SDEM
Global X MSCI SuperDividend Emerging Markets ETF
stockNYSEETF
At CloseOct 2, 2026
32.88USD+1.045%(+0.34)1,175
After-hoursOct 2, 2026 4:10:30 PM EDT
32.88USD+1.312%(+0.43)
SDEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.68 | 32.88 | 32.60 | 32.88 | +1.045% | 1,175 | 0.000% |
| 2026-10-01 | 32.70 | 32.70 | 32.42 | 32.54 | -1.277% | 2,342 | +1.045% |
| 2026-09-30 | 32.91 | 33.00 | 32.91 | 32.96 | +0.695% | 1,168 | -0.246% |
| 2026-09-29 | 32.69 | 32.73 | 32.56 | 32.73 | -0.323% | 1,858 | +0.448% |
| 2026-09-28 | 32.79 | 32.84 | 32.79 | 32.84 | -0.404% | 2,705 | +0.124% |
| 2026-09-25 | 32.95 | 32.97 | 32.95 | 32.97 | +0.029% | 605 | -0.281% |
| 2026-09-24 | 33.08 | 33.08 | 32.94 | 32.96 | -0.600% | 848 | -0.252% |
| 2026-09-23 | 33.44 | 33.44 | 33.11 | 33.16 | -1.764% | 5,149 | -0.850% |
| 2026-09-22 | 33.63 | 33.75 | 33.58 | 33.75 | +0.063% | 2,799 | -2.599% |
| 2026-09-21 | 33.64 | 33.73 | 33.64 | 33.73 | +0.455% | 507 | -2.538% |
| 2026-09-18 | 33.51 | 33.58 | 33.46 | 33.58 | -0.457% | 2,432 | -2.094% |
| 2026-09-17 | 33.65 | 33.77 | 33.56 | 33.73 | +0.233% | 1,509 | -2.542% |
| 2026-09-16 | 33.81 | 33.81 | 33.53 | 33.66 | -0.501% | 1,235 | -2.315% |
| 2026-09-15 | 33.78 | 33.84 | 33.78 | 33.82 | -0.607% | 1,119 | -2.804% |
| 2026-09-14 | 33.70 | 34.06 | 33.70 | 34.03 | +0.006% | 1,714 | -3.393% |
| 2026-09-11 | 34.21 | 34.21 | 34.02 | 34.03 | -0.386% | 1,963 | -3.387% |
| 2026-09-10 | 33.93 | 34.26 | 33.93 | 34.16 | -0.283% | 1,605 | -3.761% |
| 2026-09-09 | 34.38 | 34.38 | 34.24 | 34.26 | -0.508% | 2,010 | -4.033% |
| 2026-09-08 | 34.43 | 34.53 | 34.43 | 34.43 | +0.502% | 4,605 | -4.520% |
| 2026-09-04 | 34.25 | 34.38 | 34.20 | 34.26 | +0.008% | 2,546 | -4.041% |
| 2026-09-03 | 34.24 | 34.26 | 34.14 | 34.26 | +0.575% | 2,838 | -4.032% |
| 2026-09-02 | 33.83 | 34.13 | 33.83 | 34.06 | +0.998% | 15,146 | -3.480% |
| 2026-09-01 | 33.66 | 33.90 | 33.66 | 33.72 | +0.398% | 3,186 | -2.517% |
| 2026-08-31 | 33.58 | 33.59 | 33.58 | 33.59 | +0.427% | 2,029 | -2.129% |
| 2026-08-28 | 33.51 | 33.51 | 33.34 | 33.45 | -0.286% | 2,797 | -1.711% |
| 2026-08-27 | 33.62 | 33.62 | 33.52 | 33.54 | -0.458% | 1,172 | -1.992% |
| 2026-08-26 | 33.82 | 33.93 | 33.70 | 33.70 | -0.490% | 6,663 | -2.441% |
| 2026-08-25 | 33.65 | 33.87 | 33.60 | 33.86 | +0.507% | 13,725 | -2.920% |
| 2026-08-24 | 33.62 | 33.74 | 33.62 | 33.69 | +0.066% | 5,940 | -2.427% |
| 2026-08-21 | 33.53 | 33.71 | 33.53 | 33.67 | +1.524% | 3,653 | -2.363% |
| 2026-08-20 | 33.16 | 33.17 | 33.16 | 33.17 | +0.162% | 449 | -0.876% |
| 2026-08-19 | 33.01 | 33.17 | 33.01 | 33.11 | +1.447% | 2,391 | -0.715% |
| 2026-08-18 | 32.67 | 32.81 | 32.64 | 32.64 | -0.021% | 1,375 | +0.721% |
| 2026-08-17 | 32.69 | 32.72 | 32.65 | 32.65 | +0.660% | 4,570 | +0.700% |
| 2026-08-14 | 32.41 | 32.43 | 32.35 | 32.43 | -0.488% | 2,181 | +1.364% |
| 2026-08-13 | 32.63 | 32.64 | 32.57 | 32.59 | -0.306% | 7,164 | +0.869% |
| 2026-08-12 | 32.72 | 32.78 | 32.68 | 32.69 | +0.089% | 4,574 | +0.560% |
| 2026-08-11 | 32.79 | 32.79 | 32.66 | 32.66 | -1.104% | 5,610 | +0.649% |
| 2026-08-10 | 33.04 | 33.05 | 32.99 | 33.03 | -0.268% | 2,751 | -0.462% |
| 2026-08-07 | 33.20 | 33.20 | 33.09 | 33.12 | +0.066% | 3,391 | -0.728% |
| 2026-08-06 | 33.16 | 33.16 | 33.10 | 33.10 | -0.233% | 566 | -0.663% |
| 2026-08-05 | 33.33 | 33.33 | 33.17 | 33.17 | -0.931% | 713 | -0.895% |
| 2026-08-04 | 33.45 | 33.55 | 33.45 | 33.48 | +0.499% | 2,708 | -1.818% |
| 2026-08-03 | 33.31 | 33.36 | 33.31 | 33.32 | +0.055% | 928 | -1.328% |
| 2026-07-31 | 33.39 | 33.42 | 33.19 | 33.30 | -0.421% | 4,506 | -1.274% |
| 2026-07-30 | 33.25 | 33.44 | 33.25 | 33.44 | +1.879% | 3,197 | -1.689% |
| 2026-07-29 | 32.84 | 33.10 | 32.76 | 32.82 | -0.731% | 2,670 | +0.158% |
| 2026-07-28 | 33.00 | 33.18 | 33.00 | 33.07 | +0.810% | 2,253 | -0.574% |
| 2026-07-27 | 32.83 | 32.88 | 32.77 | 32.80 | +0.114% | 3,679 | +0.231% |
| 2026-07-24 | 32.81 | 32.98 | 32.76 | 32.76 | +0.054% | 6,226 | +0.346% |
| 2026-07-23 | 32.86 | 32.88 | 32.74 | 32.74 | -1.197% | 1,767 | +0.400% |
| 2026-07-22 | 32.91 | 33.14 | 32.91 | 33.14 | +0.821% | 2,073 | -0.802% |
| 2026-07-21 | 32.75 | 32.87 | 32.74 | 32.87 | +0.332% | 1,296 | +0.013% |
| 2026-07-20 | 32.86 | 32.88 | 32.76 | 32.76 | +0.215% | 3,109 | +0.345% |
| 2026-07-17 | 32.58 | 32.71 | 32.58 | 32.69 | +0.093% | 3,024 | +0.561% |
| 2026-07-16 | 32.65 | 32.66 | 32.62 | 32.66 | -0.260% | 2,279 | +0.655% |
| 2026-07-15 | 32.68 | 32.76 | 32.68 | 32.75 | +0.131% | 2,850 | +0.393% |
| 2026-07-14 | 32.64 | 32.70 | 32.63 | 32.70 | +0.933% | 2,696 | +0.524% |
| 2026-07-13 | 32.63 | 32.68 | 32.40 | 32.40 | -1.012% | 6,307 | +1.462% |
| 2026-07-10 | 32.57 | 32.81 | 32.56 | 32.73 | +1.195% | 5,714 | +0.435% |
| 2026-07-09 | 32.20 | 32.35 | 32.20 | 32.35 | +0.458% | 1,157 | +1.635% |
| 2026-07-08 | 32.10 | 32.22 | 32.09 | 32.20 | +0.310% | 2,396 | +2.100% |
| 2026-07-07 | 32.21 | 32.21 | 32.08 | 32.10 | -1.148% | 2,369 | +2.416% |
| 2026-07-06 | 32.28 | 32.47 | 32.28 | 32.47 | +1.463% | 1,474 | +1.241% |
| 2026-07-02 | 32.09 | 32.13 | 31.89 | 32.00 | +0.454% | 3,050 | +2.722% |
| 2026-07-01 | 31.77 | 31.92 | 31.77 | 31.86 | -0.809% | 2,442 | +3.188% |
| 2026-06-30 | 31.93 | 32.14 | 31.92 | 32.12 | -0.222% | 4,445 | +2.353% |
| 2026-06-29 | 32.05 | 32.23 | 32.01 | 32.19 | +0.469% | 4,326 | +2.126% |
| 2026-06-26 | 32.11 | 32.11 | 32.04 | 32.04 | +0.617% | 1,178 | +2.605% |
| 2026-06-25 | 31.90 | 32.00 | 31.84 | 31.84 | -0.217% | 3,725 | +3.238% |
| 2026-06-24 | 31.93 | 31.98 | 31.89 | 31.91 | -0.732% | 1,276 | +3.014% |
| 2026-06-23 | 32.07 | 32.24 | 32.07 | 32.15 | -1.222% | 8,116 | +2.260% |
| 2026-06-22 | 32.64 | 32.64 | 32.55 | 32.55 | -0.132% | 2,476 | +1.010% |
| 2026-06-18 | 32.63 | 32.64 | 32.58 | 32.59 | +0.445% | 3,476 | +0.877% |
| 2026-06-17 | 32.93 | 32.98 | 32.43 | 32.45 | -1.004% | 7,422 | +1.326% |
| 2026-06-16 | 32.88 | 32.89 | 32.77 | 32.77 | -0.465% | 3,592 | +0.308% |
| 2026-06-15 | 33.36 | 33.36 | 32.93 | 32.93 | +0.947% | 4,836 | -0.158% |
| 2026-06-12 | 32.56 | 32.66 | 32.52 | 32.62 | +0.932% | 7,506 | +0.787% |
| 2026-06-11 | 31.80 | 32.33 | 31.77 | 32.32 | +2.181% | 3,544 | +1.727% |
| 2026-06-10 | 31.67 | 31.79 | 31.63 | 31.63 | -0.261% | 1,229 | +3.946% |
| 2026-06-09 | 31.84 | 31.85 | 31.50 | 31.71 | +0.351% | 4,004 | +3.674% |
| 2026-06-08 | 31.77 | 31.77 | 31.58 | 31.60 | -0.418% | 2,396 | +4.038% |
| 2026-06-05 | 32.12 | 32.12 | 31.70 | 31.73 | -2.056% | 4,156 | +3.604% |
| 2026-06-04 | 32.44 | 32.44 | 32.40 | 32.40 | +0.060% | 1,721 | +1.474% |
| 2026-06-03 | 32.67 | 32.67 | 32.38 | 32.38 | -1.941% | 1,696 | +1.535% |
| 2026-06-02 | 33.00 | 33.17 | 32.97 | 33.02 | +0.576% | 5,187 | -0.436% |
| 2026-06-01 | 32.72 | 32.85 | 32.71 | 32.83 | +0.598% | 2,557 | +0.137% |
| 2026-05-29 | 32.66 | 32.66 | 32.53 | 32.64 | +0.381% | 1,342 | +0.736% |
| 2026-05-28 | 32.44 | 32.60 | 32.44 | 32.51 | -0.989% | 6,796 | +1.120% |
| 2026-05-27 | 32.95 | 32.97 | 32.83 | 32.84 | -0.008% | 1,918 | +0.120% |
| 2026-05-26 | 32.75 | 32.84 | 32.63 | 32.84 | +0.981% | 2,018 | +0.112% |
| 2026-05-22 | 32.66 | 32.66 | 32.52 | 32.52 | -0.204% | 5,215 | +1.094% |
| 2026-05-21 | 32.40 | 32.64 | 32.36 | 32.59 | +0.354% | 2,482 | +0.887% |
| 2026-05-20 | 32.10 | 32.47 | 32.05 | 32.47 | +1.943% | 4,087 | +1.244% |
| 2026-05-19 | 31.81 | 31.98 | 31.75 | 31.85 | -1.077% | 5,843 | +3.211% |
| 2026-05-18 | 32.15 | 32.20 | 32.12 | 32.20 | +0.750% | 2,176 | +2.100% |
| 2026-05-15 | 32.03 | 32.03 | 31.96 | 31.96 | -1.386% | 1,462 | +2.866% |
| 2026-05-14 | 32.44 | 32.50 | 32.40 | 32.41 | -0.220% | 5,465 | +1.440% |
| 2026-05-13 | 32.67 | 32.75 | 32.48 | 32.48 | -0.681% | 4,082 | +1.217% |
| 2026-05-12 | 32.74 | 32.75 | 32.65 | 32.70 | -0.602% | 9,830 | +0.528% |
| 2026-05-11 | 33.05 | 33.05 | 32.80 | 32.90 | +0.244% | 3,368 | -0.076% |
| 2026-05-08 | 32.85 | 32.90 | 32.80 | 32.82 | +0.744% | 3,026 | +0.167% |
| 2026-05-07 | 32.90 | 32.90 | 32.58 | 32.58 | -1.886% | 4,583 | +0.913% |
| 2026-05-06 | 33.06 | 33.21 | 33.00 | 33.20 | +1.157% | 3,225 | -0.990% |
| 2026-05-05 | 32.66 | 32.92 | 32.66 | 32.82 | +1.539% | 3,051 | +0.155% |
| 2026-05-04 | 32.52 | 32.62 | 32.31 | 32.33 | -0.600% | 3,899 | +1.696% |
| 2026-05-01 | 32.70 | 32.70 | 32.51 | 32.52 | -0.695% | 1,581 | +1.087% |
| 2026-04-30 | 32.50 | 32.75 | 32.49 | 32.75 | +1.413% | 12,958 | +0.384% |
| 2026-04-29 | 32.45 | 32.45 | 32.28 | 32.29 | -1.092% | 2,488 | +1.803% |
| 2026-04-28 | 32.57 | 32.65 | 32.46 | 32.65 | -0.147% | 6,602 | +0.692% |
| 2026-04-27 | 32.86 | 32.86 | 32.66 | 32.70 | -0.804% | 1,786 | +0.543% |
| 2026-04-24 | 32.96 | 32.98 | 32.96 | 32.96 | -0.132% | 1,064 | -0.265% |
| 2026-04-23 | 33.27 | 33.32 | 32.96 | 33.01 | -0.716% | 3,892 | -0.397% |
| 2026-04-22 | 33.41 | 33.41 | 33.09 | 33.24 | -0.225% | 15,977 | -1.110% |
| 2026-04-21 | 33.78 | 33.78 | 33.32 | 33.32 | -1.019% | 4,816 | -1.333% |
| 2026-04-20 | 33.68 | 33.72 | 33.61 | 33.66 | -0.702% | 4,619 | -2.338% |
| 2026-04-17 | 34.04 | 34.12 | 33.81 | 33.90 | +0.746% | 4,209 | -3.024% |
| 2026-04-16 | 33.91 | 33.91 | 33.48 | 33.65 | -0.683% | 6,667 | -2.300% |
| 2026-04-15 | 34.03 | 34.03 | 33.77 | 33.88 | -0.615% | 2,014 | -2.968% |
| 2026-04-14 | 34.08 | 34.15 | 34.02 | 34.09 | +0.655% | 10,062 | -3.564% |
| 2026-04-13 | 33.43 | 33.87 | 33.42 | 33.87 | +1.218% | 15,034 | -2.933% |
| 2026-04-10 | 33.48 | 33.63 | 33.43 | 33.46 | +0.267% | 3,899 | -1.751% |
| 2026-04-09 | 33.18 | 33.45 | 33.11 | 33.37 | +0.723% | 1,935 | -1.488% |
| 2026-04-08 | 33.23 | 33.47 | 32.88 | 33.13 | +2.735% | 60,265 | -0.776% |
| 2026-04-07 | 32.08 | 32.54 | 31.89 | 32.25 | -0.306% | 4,835 | +1.938% |
| 2026-04-06 | 32.28 | 32.46 | 32.28 | 32.35 | -0.216% | 2,929 | +1.626% |
| 2026-04-02 | 32.12 | 32.42 | 32.12 | 32.42 | +0.154% | 1,538 | +1.406% |
| 2026-04-01 | 32.45 | 32.53 | 32.37 | 32.37 | -0.111% | 36,259 | +1.562% |
| 2026-03-31 | 31.86 | 32.48 | 31.80 | 32.41 | +2.832% | 7,998 | +1.449% |
| 2026-03-30 | 31.64 | 31.67 | 31.47 | 31.51 | +0.410% | 3,262 | +4.323% |
| 2026-03-27 | 31.39 | 31.59 | 31.30 | 31.39 | -0.397% | 8,730 | +4.750% |
| 2026-03-26 | 31.66 | 31.80 | 31.51 | 31.51 | -1.439% | 3,718 | +4.335% |
| 2026-03-25 | 31.91 | 32.10 | 31.79 | 31.97 | +1.751% | 10,884 | +2.833% |
| 2026-03-24 | 31.12 | 31.44 | 31.12 | 31.42 | -0.222% | 2,564 | +4.634% |
| 2026-03-23 | 31.30 | 33.50 | 31.30 | 31.49 | +2.536% | 11,741 | +4.401% |
| 2026-03-20 | 31.25 | 31.27 | 30.38 | 30.71 | -2.797% | 11,624 | +7.048% |
| 2026-03-19 | 30.98 | 31.73 | 30.98 | 31.59 | +1.041% | 5,008 | +4.054% |
| 2026-03-18 | 31.54 | 31.59 | 31.27 | 31.27 | -1.343% | 1,850 | +5.138% |
| 2026-03-17 | 31.79 | 31.87 | 31.70 | 31.70 | +0.907% | 2,477 | +3.726% |
| 2026-03-16 | 31.38 | 31.53 | 31.33 | 31.41 | +1.127% | 7,194 | +4.667% |
| 2026-03-13 | 31.63 | 31.72 | 31.00 | 31.06 | -1.615% | 17,854 | +5.846% |
| 2026-03-12 | 31.92 | 31.92 | 31.50 | 31.57 | -1.667% | 9,479 | +4.137% |
| 2026-03-11 | 32.20 | 32.31 | 32.07 | 32.11 | +0.335% | 2,535 | +2.400% |
| 2026-03-10 | 31.99 | 32.42 | 31.87 | 32.00 | -0.400% | 14,091 | +2.744% |
| 2026-03-09 | 31.81 | 32.20 | 30.85 | 32.13 | +0.994% | 57,891 | +2.333% |
| 2026-03-06 | 31.50 | 31.91 | 31.50 | 31.81 | -0.546% | 10,083 | +3.350% |
| 2026-03-05 | 32.12 | 32.23 | 31.71 | 31.98 | -1.250% | 11,961 | +2.785% |
| 2026-03-04 | 32.28 | 32.47 | 32.20 | 32.39 | -0.093% | 12,070 | +1.500% |
| 2026-03-03 | 32.18 | 32.58 | 31.72 | 32.42 | -2.467% | 19,219 | +1.406% |
| 2026-03-02 | 32.97 | 33.36 | 32.97 | 33.24 | -1.086% | 16,863 | -1.095% |
| 2026-02-27 | 33.49 | 33.60 | 33.47 | 33.60 | +0.015% | 5,378 | -2.170% |
| 2026-02-26 | 33.77 | 33.77 | 33.42 | 33.60 | -0.900% | 8,718 | -2.155% |
| 2026-02-25 | 33.91 | 33.98 | 33.75 | 33.91 | +0.566% | 7,309 | -3.036% |
| 2026-02-24 | 33.56 | 33.74 | 33.55 | 33.71 | +0.311% | 15,336 | -2.488% |
| 2026-02-23 | 33.59 | 33.76 | 33.52 | 33.61 | +0.168% | 12,024 | -2.184% |
| 2026-02-20 | 33.10 | 33.58 | 33.10 | 33.55 | +1.187% | 13,018 | -2.020% |
| 2026-02-19 | 32.95 | 33.16 | 32.93 | 33.16 | +0.363% | 11,540 | -0.857% |
| 2026-02-18 | 33.15 | 33.29 | 32.97 | 33.04 | +0.517% | 14,185 | -0.497% |
| 2026-02-17 | 32.74 | 33.02 | 32.61 | 32.87 | -0.122% | 10,310 | +0.018% |
| 2026-02-13 | 32.79 | 32.94 | 32.60 | 32.91 | -0.634% | 8,247 | -0.104% |
| 2026-02-12 | 33.46 | 33.46 | 33.05 | 33.12 | -0.774% | 11,305 | -0.737% |
| 2026-02-11 | 33.25 | 33.38 | 33.20 | 33.38 | +1.073% | 7,073 | -1.505% |
| 2026-02-10 | 33.12 | 33.12 | 33.00 | 33.02 | +0.133% | 7,054 | -0.448% |
| 2026-02-09 | 32.82 | 33.03 | 32.82 | 32.98 | +0.518% | 15,610 | -0.316% |
| 2026-02-06 | 32.64 | 32.90 | 32.64 | 32.81 | +1.579% | 5,563 | +0.201% |
| 2026-02-05 | 32.52 | 32.63 | 32.30 | 32.30 | -0.799% | 5,172 | +1.783% |
| 2026-02-04 | 32.83 | 32.83 | 32.49 | 32.56 | -0.810% | 4,077 | +0.970% |
| 2026-02-03 | 32.88 | 32.91 | 32.67 | 32.83 | +0.696% | 9,529 | +0.152% |
| 2026-02-02 | 32.46 | 32.64 | 32.46 | 32.60 | +0.212% | 7,892 | +0.849% |
| 2026-01-30 | 32.77 | 32.81 | 32.35 | 32.53 | -2.107% | 15,187 | +1.063% |
| 2026-01-29 | 33.23 | 33.40 | 32.82 | 33.23 | +0.213% | 15,315 | -1.066% |
| 2026-01-28 | 33.30 | 33.30 | 33.00 | 33.16 | -0.444% | 10,915 | -0.855% |
| 2026-01-27 | 33.22 | 33.59 | 32.85 | 33.31 | +1.253% | 65,385 | -1.295% |
| 2026-01-26 | 32.72 | 32.97 | 32.72 | 32.90 | +0.530% | 19,730 | -0.058% |
| 2026-01-23 | 32.41 | 32.76 | 32.35 | 32.72 | -0.057% | 15,512 | +0.472% |
| 2026-01-22 | 32.58 | 32.81 | 32.55 | 32.74 | +1.185% | 12,570 | +0.415% |
| 2026-01-21 | 32.11 | 32.37 | 32.11 | 32.36 | +1.445% | 5,758 | +1.605% |
| 2026-01-20 | 31.72 | 31.99 | 31.69 | 31.90 | +0.722% | 9,709 | +3.073% |
| 2026-01-16 | 31.64 | 31.69 | 31.56 | 31.67 | -0.324% | 6,366 | +3.818% |
| 2026-01-15 | 31.59 | 31.79 | 31.56 | 31.77 | +0.977% | 9,289 | +3.481% |
| 2026-01-14 | 31.38 | 31.47 | 31.29 | 31.46 | +1.004% | 5,672 | +4.492% |
| 2026-01-13 | 31.25 | 31.25 | 31.09 | 31.15 | -0.064% | 6,966 | +5.541% |
| 2026-01-12 | 30.96 | 31.19 | 30.96 | 31.17 | +1.182% | 10,995 | +5.473% |
| 2026-01-09 | 30.73 | 30.82 | 30.73 | 30.81 | +0.476% | 7,363 | +6.719% |
| 2026-01-08 | 30.57 | 30.69 | 30.57 | 30.66 | -0.584% | 7,774 | +7.227% |
| 2026-01-07 | 30.78 | 30.89 | 30.77 | 30.84 | +0.135% | 7,107 | +6.601% |
| 2026-01-06 | 30.89 | 31.25 | 30.74 | 30.80 | +0.554% | 39,046 | +6.745% |
| 2026-01-05 | 30.33 | 30.64 | 30.33 | 30.63 | +0.727% | 11,647 | +7.337% |
| 2026-01-02 | 30.40 | 30.42 | 30.35 | 30.41 | +1.407% | 11,160 | +8.117% |
| 2025-12-31 | 30.11 | 30.11 | 29.94 | 29.99 | -0.542% | 13,039 | +9.638% |
| 2025-12-30 | 30.17 | 30.17 | 30.08 | 30.15 | +0.625% | 10,335 | +9.044% |
| 2025-12-29 | 29.94 | 29.96 | 29.93 | 29.96 | -0.514% | 4,078 | +9.726% |
| 2025-12-26 | 30.00 | 30.12 | 29.98 | 30.12 | +0.715% | 7,257 | +9.162% |
| 2025-12-24 | 29.92 | 29.96 | 29.89 | 29.90 | +0.354% | 1,717 | +9.943% |
| 2025-12-23 | 29.65 | 29.82 | 29.65 | 29.80 | +0.790% | 6,715 | +10.332% |
| 2025-12-22 | 29.50 | 29.59 | 29.48 | 29.56 | -0.178% | 11,713 | +11.204% |
| 2025-12-19 | 29.67 | 29.69 | 29.62 | 29.62 | +0.464% | 4,325 | +11.006% |
| 2025-12-18 | 29.58 | 29.61 | 29.45 | 29.48 | +0.428% | 18,853 | +11.522% |
| 2025-12-17 | 29.61 | 29.61 | 29.34 | 29.35 | -0.878% | 8,195 | +11.998% |
| 2025-12-16 | 29.70 | 29.70 | 29.56 | 29.61 | -0.885% | 7,190 | +11.015% |
| 2025-12-15 | 30.03 | 30.03 | 29.84 | 29.88 | +0.297% | 5,449 | +10.032% |
| 2025-12-12 | 29.92 | 29.92 | 29.67 | 29.79 | +0.062% | 3,376 | +10.359% |
| 2025-12-11 | 29.67 | 29.83 | 29.67 | 29.77 | -0.024% | 9,844 | +10.427% |
| 2025-12-10 | 29.62 | 29.83 | 29.59 | 29.78 | +0.670% | 6,479 | +10.401% |
| 2025-12-09 | 29.40 | 29.61 | 29.40 | 29.58 | -0.406% | 8,650 | +11.140% |
| 2025-12-08 | 29.84 | 29.84 | 29.64 | 29.70 | -0.742% | 8,994 | +10.689% |
| 2025-12-05 | 30.28 | 30.34 | 29.92 | 29.92 | -0.976% | 4,772 | +9.868% |
| 2025-12-04 | 30.24 | 30.28 | 30.19 | 30.22 | +0.274% | 13,987 | +8.796% |
| 2025-12-03 | 30.04 | 30.14 | 30.04 | 30.14 | -0.081% | 16,941 | +9.095% |
| 2025-12-02 | 30.15 | 30.17 | 30.06 | 30.16 | +0.479% | 13,210 | +9.007% |
| 2025-12-01 | 30.16 | 30.16 | 30.02 | 30.02 | -0.114% | 9,923 | +9.529% |
| 2025-11-28 | 30.02 | 30.06 | 30.02 | 30.05 | -0.497% | 2,482 | +9.404% |
| 2025-11-26 | 30.03 | 30.20 | 30.03 | 30.20 | +0.268% | 12,880 | +8.861% |
| 2025-11-25 | 29.76 | 30.13 | 29.76 | 30.12 | +0.793% | 21,638 | +9.153% |
| 2025-11-24 | 29.73 | 29.89 | 29.70 | 29.88 | +0.292% | 10,021 | +10.019% |
| 2025-11-21 | 29.55 | 29.88 | 29.49 | 29.80 | +0.330% | 17,488 | +10.340% |
| 2025-11-20 | 30.17 | 30.17 | 29.68 | 29.70 | -1.023% | 5,579 | +10.704% |
| 2025-11-19 | 29.99 | 30.08 | 29.93 | 30.00 | -0.183% | 7,512 | +9.572% |
| 2025-11-18 | 29.94 | 30.10 | 29.90 | 30.06 | -0.143% | 5,923 | +9.372% |
| 2025-11-17 | 30.26 | 30.27 | 30.02 | 30.10 | -1.047% | 6,593 | +9.215% |
| 2025-11-14 | 30.26 | 30.54 | 30.25 | 30.42 | +0.398% | 16,371 | +8.071% |
| 2025-11-13 | 30.52 | 30.52 | 30.29 | 30.30 | -0.623% | 3,556 | +8.501% |
| 2025-11-12 | 30.44 | 30.51 | 30.39 | 30.49 | +0.631% | 6,035 | +7.825% |
| 2025-11-11 | 30.19 | 30.32 | 30.19 | 30.30 | +0.757% | 5,947 | +8.505% |
| 2025-11-10 | 29.93 | 30.07 | 29.90 | 30.07 | +0.986% | 8,533 | +9.326% |
| 2025-11-07 | 29.64 | 29.78 | 29.51 | 29.78 | +0.274% | 12,719 | +10.404% |
| 2025-11-06 | 29.74 | 29.77 | 29.64 | 29.70 | +0.325% | 10,716 | +10.707% |
| 2025-11-05 | 29.37 | 29.60 | 29.37 | 29.60 | +1.046% | 14,515 | +11.067% |
| 2025-11-04 | 29.27 | 29.39 | 29.27 | 29.29 | -0.845% | 5,268 | +12.229% |
| 2025-11-03 | 29.47 | 29.63 | 29.45 | 29.54 | +0.647% | 7,804 | +11.281% |
| 2025-10-31 | 29.37 | 29.37 | 29.35 | 29.35 | -0.315% | 2,256 | +12.001% |
| 2025-10-30 | 29.37 | 29.52 | 29.37 | 29.45 | +0.318% | 1,742 | +11.648% |
| 2025-10-29 | 29.50 | 29.53 | 29.35 | 29.35 | -0.116% | 3,873 | +12.002% |
| 2025-10-28 | 29.26 | 29.39 | 29.26 | 29.39 | +0.561% | 2,692 | +11.872% |
| 2025-10-27 | 29.16 | 29.23 | 29.16 | 29.22 | +0.561% | 5,556 | +12.500% |
| 2025-10-24 | 29.03 | 29.08 | 29.01 | 29.06 | +0.735% | 9,971 | +13.131% |
| 2025-10-23 | 28.61 | 29.16 | 28.61 | 28.85 | +1.912% | 35,043 | +13.962% |
| 2025-10-22 | 28.25 | 28.38 | 28.25 | 28.31 | +0.700% | 8,459 | +16.141% |
| 2025-10-21 | 28.24 | 28.26 | 28.11 | 28.11 | -0.990% | 5,242 | +16.954% |
| 2025-10-20 | 28.29 | 28.41 | 28.29 | 28.39 | +0.925% | 7,422 | +15.797% |
| 2025-10-17 | 27.90 | 28.14 | 27.90 | 28.13 | +0.678% | 3,848 | +16.868% |
| 2025-10-16 | 27.96 | 28.06 | 27.91 | 27.94 | +0.552% | 7,630 | +17.660% |
| 2025-10-15 | 27.78 | 27.86 | 27.77 | 27.79 | +0.247% | 3,930 | +18.309% |
| 2025-10-14 | 27.48 | 27.82 | 27.48 | 27.72 | +0.271% | 13,932 | +18.602% |
| 2025-10-13 | 27.63 | 27.70 | 27.60 | 27.64 | +1.784% | 5,272 | +18.923% |
| 2025-10-10 | 27.84 | 27.84 | 27.08 | 27.16 | -2.049% | 13,431 | +21.045% |
| 2025-10-09 | 27.78 | 27.79 | 27.72 | 27.73 | -0.043% | 4,252 | +18.565% |
| 2025-10-08 | 27.71 | 27.74 | 27.67 | 27.74 | +0.144% | 3,491 | +18.514% |
| 2025-10-07 | 27.82 | 27.82 | 27.64 | 27.70 | -0.288% | 8,658 | +18.686% |
| 2025-10-06 | 27.83 | 27.91 | 27.78 | 27.78 | -0.217% | 10,883 | +18.344% |
| 2025-10-03 | 27.83 | 27.87 | 27.81 | 27.84 | -0.392% | 12,452 | +18.087% |
| 2025-10-02 | 28.11 | 28.11 | 27.95 | 27.95 | -0.564% | 4,805 | +17.624% |
| 2025-10-01 | 28.18 | 28.21 | 28.10 | 28.11 | -0.465% | 3,194 | +16.960% |
| 2025-09-30 | 28.16 | 28.41 | 28.12 | 28.24 | +0.475% | 23,402 | +16.416% |
| 2025-09-29 | 28.11 | 28.11 | 28.10 | 28.11 | +0.171% | 2,048 | +16.969% |
| 2025-09-26 | 28.00 | 28.06 | 28.00 | 28.06 | +0.676% | 1,833 | +17.169% |
| 2025-09-25 | 27.99 | 28.00 | 27.85 | 27.87 | -1.141% | 11,548 | +17.962% |
| 2025-09-24 | 28.28 | 28.30 | 28.18 | 28.19 | -1.006% | 63,198 | +16.616% |
| 2025-09-23 | 28.45 | 28.50 | 28.38 | 28.48 | +0.100% | 6,070 | +15.442% |
| 2025-09-22 | 28.40 | 28.45 | 28.30 | 28.45 | -0.104% | 8,168 | +15.558% |
| 2025-09-19 | 28.46 | 28.53 | 28.46 | 28.48 | +0.219% | 2,444 | +15.438% |
| 2025-09-18 | 28.41 | 28.42 | 28.36 | 28.42 | -0.506% | 3,863 | +15.690% |
| 2025-09-17 | 28.60 | 28.71 | 28.50 | 28.56 | -0.028% | 2,912 | +15.104% |
| 2025-09-16 | 28.51 | 28.57 | 28.47 | 28.57 | +0.105% | 2,540 | +15.072% |
| 2025-09-15 | 28.53 | 28.57 | 28.48 | 28.54 | +0.329% | 6,743 | +15.192% |
| 2025-09-12 | 28.43 | 28.48 | 28.42 | 28.45 | -0.083% | 2,783 | +15.571% |
| 2025-09-11 | 28.41 | 28.47 | 27.95 | 28.47 | +0.850% | 7,370 | +15.476% |
| 2025-09-10 | 28.23 | 28.26 | 28.20 | 28.23 | +0.857% | 6,971 | +16.457% |
| 2025-09-09 | 28.08 | 28.08 | 27.99 | 27.99 | -0.640% | 8,056 | +17.456% |
| 2025-09-08 | 28.15 | 28.17 | 28.08 | 28.17 | -0.157% | 2,670 | +16.704% |
| 2025-09-05 | 28.20 | 28.21 | 28.20 | 28.21 | +0.916% | 1,030 | +16.520% |
| 2025-09-04 | 27.85 | 27.96 | 27.82 | 27.96 | -0.324% | 2,649 | +17.587% |
| 2025-09-03 | 28.04 | 28.05 | 28.01 | 28.05 | +0.388% | 779 | +17.207% |
| 2025-09-02 | 27.81 | 27.98 | 27.81 | 27.94 | -0.459% | 5,098 | +17.661% |
| 2025-08-29 | 28.07 | 28.11 | 28.03 | 28.07 | -0.988% | 4,405 | +17.121% |
| 2025-08-28 | 28.31 | 28.36 | 28.31 | 28.35 | +1.070% | 4,230 | +15.964% |
| 2025-08-27 | 27.95 | 28.11 | 27.95 | 28.05 | -0.662% | 6,258 | +17.205% |
| 2025-08-26 | 28.23 | 28.27 | 28.19 | 28.24 | -0.331% | 2,921 | +16.428% |
| 2025-08-25 | 28.42 | 28.45 | 28.33 | 28.33 | -0.780% | 7,389 | +16.043% |
| 2025-08-22 | 28.43 | 28.57 | 28.43 | 28.55 | +1.233% | 5,894 | +15.138% |
| 2025-08-21 | 28.19 | 28.23 | 28.17 | 28.21 | -0.281% | 823 | +16.558% |
| 2025-08-20 | 28.25 | 28.29 | 28.18 | 28.29 | +1.094% | 3,177 | +16.230% |
| 2025-08-19 | 28.09 | 28.11 | 27.96 | 27.98 | -1.091% | 2,256 | +17.502% |
| 2025-08-18 | 28.25 | 28.29 | 28.23 | 28.29 | +0.133% | 2,600 | +16.220% |
| 2025-08-15 | 28.26 | 28.34 | 28.23 | 28.25 | +0.391% | 19,871 | +16.375% |
| 2025-08-14 | 28.24 | 28.28 | 28.14 | 28.14 | -1.433% | 11,341 | +16.830% |
| 2025-08-13 | 28.51 | 28.58 | 28.47 | 28.55 | +0.032% | 6,712 | +15.155% |
| 2025-08-12 | 28.34 | 28.54 | 28.34 | 28.54 | +1.801% | 5,530 | +15.192% |
| 2025-08-11 | 28.02 | 28.04 | 28.02 | 28.04 | -0.267% | 5,085 | +17.267% |
| 2025-08-08 | 28.03 | 28.13 | 28.01 | 28.11 | +0.861% | 5,140 | +16.954% |
| 2025-08-07 | 27.95 | 27.96 | 27.86 | 27.87 | +0.400% | 6,739 | +17.962% |
| 2025-08-06 | 27.71 | 27.76 | 27.70 | 27.76 | +0.718% | 2,858 | +18.433% |
| 2025-08-05 | 27.54 | 27.59 | 27.54 | 27.56 | +0.161% | 1,495 | +19.283% |
| 2025-08-04 | 27.55 | 27.55 | 27.49 | 27.52 | +0.573% | 3,460 | +19.476% |
| 2025-08-01 | 27.48 | 27.48 | 27.25 | 27.36 | +0.477% | 6,930 | +20.160% |
| 2025-07-31 | 27.38 | 27.41 | 27.22 | 27.23 | -1.333% | 8,703 | +20.734% |
| 2025-07-30 | 27.69 | 27.75 | 27.59 | 27.60 | -0.584% | 4,501 | +19.125% |
| 2025-07-29 | 27.65 | 27.81 | 27.58 | 27.76 | +0.884% | 20,605 | +18.429% |
| 2025-07-28 | 27.63 | 27.63 | 27.52 | 27.52 | -0.983% | 1,950 | +19.476% |
| 2025-07-25 | 27.75 | 27.79 | 27.71 | 27.79 | -0.051% | 1,560 | +18.301% |
| 2025-07-24 | 27.80 | 27.85 | 27.80 | 27.80 | -0.131% | 2,935 | +18.240% |
| 2025-07-23 | 27.67 | 27.95 | 27.65 | 27.84 | +0.607% | 10,314 | +18.085% |
| 2025-07-22 | 27.64 | 27.70 | 27.63 | 27.67 | +0.471% | 3,074 | +18.802% |
| 2025-07-21 | 27.54 | 27.62 | 27.54 | 27.54 | +0.683% | 2,395 | +19.362% |
| 2025-07-18 | 27.49 | 27.53 | 27.36 | 27.36 | -0.007% | 4,011 | +20.177% |
| 2025-07-17 | 27.19 | 27.36 | 27.19 | 27.36 | +0.248% | 3,520 | +20.169% |
| 2025-07-16 | 27.16 | 27.29 | 27.13 | 27.29 | +0.118% | 4,504 | +20.467% |
| 2025-07-15 | 27.33 | 27.33 | 27.20 | 27.26 | -0.080% | 2,752 | +20.609% |
| 2025-07-14 | 27.31 | 27.35 | 27.28 | 27.28 | -0.175% | 1,402 | +20.513% |
| 2025-07-11 | 27.32 | 27.44 | 27.28 | 27.33 | -0.446% | 2,572 | +20.302% |
| 2025-07-10 | 27.35 | 27.45 | 27.32 | 27.45 | +0.489% | 4,379 | +19.766% |
| 2025-07-09 | 27.33 | 27.34 | 27.28 | 27.32 | -0.361% | 3,856 | +20.353% |
| 2025-07-08 | 27.39 | 27.42 | 27.36 | 27.42 | +0.019% | 869 | +19.918% |
| 2025-07-07 | 27.49 | 27.55 | 27.36 | 27.41 | -0.747% | 10,510 | +19.941% |
| 2025-07-03 | 27.49 | 27.65 | 27.49 | 27.62 | +0.252% | 2,234 | +19.046% |
| 2025-07-02 | 27.42 | 27.55 | 27.41 | 27.55 | +0.463% | 6,460 | +19.346% |
| 2025-07-01 | 27.38 | 27.43 | 27.38 | 27.42 | +0.072% | 3,906 | +19.898% |
| 2025-06-30 | 27.24 | 27.40 | 27.24 | 27.40 | +0.617% | 6,791 | +19.985% |
| 2025-06-27 | 27.25 | 27.28 | 27.17 | 27.23 | -0.129% | 10,052 | +20.725% |
| 2025-06-26 | 27.17 | 27.29 | 27.17 | 27.27 | +1.066% | 5,360 | +20.569% |
| 2025-06-25 | 26.98 | 26.98 | 26.90 | 26.98 | -0.151% | 2,416 | +21.854% |
| 2025-06-24 | 26.88 | 27.05 | 26.88 | 27.02 | +1.285% | 5,692 | +21.670% |
| 2025-06-23 | 26.50 | 26.68 | 26.49 | 26.68 | +0.595% | 3,229 | +23.233% |
| 2025-06-20 | 26.73 | 26.73 | 26.52 | 26.52 | -0.667% | 4,465 | +23.966% |
| 2025-06-18 | 26.73 | 26.79 | 26.70 | 26.70 | -0.113% | 3,896 | +23.139% |
| 2025-06-17 | 26.94 | 26.94 | 26.73 | 26.73 | -0.932% | 1,912 | +22.999% |
| 2025-06-16 | 26.98 | 27.06 | 26.94 | 26.98 | +1.028% | 3,954 | +21.853% |
| 2025-06-13 | 26.66 | 26.78 | 26.65 | 26.71 | -0.613% | 4,796 | +23.106% |
| 2025-06-12 | 26.82 | 26.93 | 26.82 | 26.87 | +0.139% | 3,757 | +22.351% |
| 2025-06-11 | 26.77 | 26.94 | 26.75 | 26.83 | +0.759% | 13,222 | +22.521% |
| 2025-06-10 | 26.68 | 26.68 | 26.60 | 26.63 | +0.514% | 4,531 | +23.451% |
| 2025-06-09 | 26.44 | 26.55 | 26.39 | 26.49 | +0.284% | 8,195 | +24.086% |
| 2025-06-06 | 26.37 | 26.42 | 26.36 | 26.42 | +0.262% | 961 | +24.438% |
| 2025-06-05 | 26.34 | 26.39 | 26.34 | 26.35 | -0.127% | 2,702 | +24.764% |
| 2025-06-04 | 26.36 | 26.42 | 26.36 | 26.38 | -0.101% | 4,817 | +24.606% |
| 2025-06-03 | 26.30 | 26.41 | 26.30 | 26.41 | +0.337% | 2,765 | +24.480% |
| 2025-06-02 | 26.28 | 26.34 | 26.25 | 26.32 | +0.377% | 3,503 | +24.900% |
| 2025-05-30 | 26.29 | 26.29 | 26.15 | 26.22 | -1.343% | 4,144 | +25.371% |
| 2025-05-29 | 26.62 | 26.62 | 26.57 | 26.58 | +0.351% | 2,026 | +23.687% |
| 2025-05-28 | 26.47 | 26.50 | 26.43 | 26.49 | -0.087% | 3,764 | +24.120% |
| 2025-05-27 | 26.51 | 26.52 | 26.47 | 26.51 | -0.184% | 3,925 | +24.013% |
| 2025-05-23 | 26.54 | 26.56 | 26.54 | 26.56 | +0.159% | 1,468 | +23.784% |
| 2025-05-22 | 26.59 | 26.59 | 26.52 | 26.52 | -0.330% | 2,781 | +23.981% |
| 2025-05-21 | 26.76 | 26.79 | 26.57 | 26.60 | -0.363% | 2,455 | +23.571% |
| 2025-05-20 | 26.58 | 26.70 | 26.58 | 26.70 | +0.188% | 10,265 | +23.123% |
| 2025-05-19 | 26.50 | 26.69 | 26.50 | 26.65 | -0.219% | 4,779 | +23.355% |
| 2025-05-16 | 26.55 | 26.71 | 26.54 | 26.71 | +0.125% | 2,799 | +23.085% |
| 2025-05-15 | 26.70 | 26.72 | 26.65 | 26.68 | -0.180% | 5,074 | +23.239% |
| 2025-05-14 | 26.83 | 26.83 | 26.71 | 26.72 | -0.020% | 1,385 | +23.017% |
| 2025-05-13 | 26.52 | 26.73 | 26.51 | 26.73 | +1.456% | 3,762 | +22.993% |
| 2025-05-12 | 26.46 | 26.46 | 26.31 | 26.35 | +0.189% | 4,124 | +24.783% |
| 2025-05-09 | 26.33 | 26.34 | 26.27 | 26.30 | +0.790% | 3,472 | +25.019% |
| 2025-05-08 | 26.23 | 26.23 | 26.05 | 26.09 | -0.223% | 2,004 | +26.006% |
| 2025-05-07 | 26.18 | 26.21 | 26.15 | 26.15 | -0.499% | 1,174 | +25.726% |
| 2025-05-06 | 26.20 | 26.29 | 26.20 | 26.28 | +0.728% | 1,779 | +25.099% |
| 2025-05-05 | 26.37 | 26.37 | 26.09 | 26.09 | -1.480% | 19,886 | +26.010% |
| 2025-05-02 | 26.48 | 26.51 | 26.40 | 26.48 | +0.884% | 8,340 | +24.144% |
| 2025-05-01 | 26.29 | 26.29 | 26.14 | 26.25 | -0.104% | 6,604 | +25.242% |
| 2025-04-30 | 26.17 | 26.29 | 26.16 | 26.28 | +0.094% | 2,494 | +25.112% |
| 2025-04-29 | 26.21 | 26.25 | 26.18 | 26.25 | +0.316% | 2,108 | +25.229% |
| 2025-04-28 | 26.15 | 26.22 | 26.15 | 26.17 | -0.178% | 3,481 | +25.624% |
| 2025-04-25 | 26.12 | 26.22 | 26.10 | 26.22 | -0.170% | 2,298 | +25.401% |
| 2025-04-24 | 26.13 | 26.29 | 26.13 | 26.26 | +1.477% | 5,162 | +25.188% |
| 2025-04-23 | 26.03 | 26.06 | 25.88 | 25.88 | +0.035% | 4,992 | +27.037% |
| 2025-04-22 | 25.81 | 25.97 | 25.77 | 25.87 | +1.332% | 11,505 | +27.081% |
| 2025-04-21 | 25.62 | 25.65 | 25.41 | 25.53 | +0.464% | 5,354 | +28.774% |
| 2025-04-17 | 25.45 | 25.54 | 25.41 | 25.41 | +0.483% | 4,450 | +29.371% |
| 2025-04-16 | 25.32 | 25.40 | 25.21 | 25.29 | +0.089% | 13,182 | +29.996% |
| 2025-04-15 | 25.29 | 25.39 | 25.27 | 25.27 | -0.288% | 2,352 | +30.111% |
| 2025-04-14 | 25.13 | 25.39 | 25.13 | 25.34 | 0.000% | 6,644 | +29.737% |