SDIV
Global X SuperDividend ETF
stockNYSEETF
Market OpenOct 5, 2026 11:53:09 AM EDT
23.70USD+1.217%(+0.28)549,336
23.70Bid23.71Ask0.01SpreadPre-marketOct 5, 2026 9:03:30 AM EDT
23.60USD+0.770%(+0.18)
SDIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.68 | 23.73 | 23.62 | 23.70 | +1.196% | 549,336 | 0.000% |
| 2026-10-02 | 23.37 | 23.46 | 23.22 | 23.42 | +0.601% | 562,986 | +1.196% |
| 2026-10-01 | 23.29 | 23.34 | 23.10 | 23.28 | -0.385% | 409,671 | +1.804% |
| 2026-09-30 | 23.59 | 23.67 | 23.37 | 23.37 | -0.595% | 386,582 | +1.412% |
| 2026-09-29 | 23.48 | 23.55 | 23.35 | 23.51 | -0.170% | 439,058 | +0.808% |
| 2026-09-28 | 23.56 | 23.64 | 23.48 | 23.55 | -0.549% | 474,976 | +0.637% |
| 2026-09-25 | 23.64 | 23.69 | 23.50 | 23.68 | -0.084% | 377,412 | +0.084% |
| 2026-09-24 | 23.83 | 23.84 | 23.68 | 23.70 | -0.629% | 308,936 | 0.000% |
| 2026-09-23 | 24.22 | 24.22 | 23.84 | 23.85 | -1.852% | 402,318 | -0.629% |
| 2026-09-22 | 24.27 | 24.35 | 24.16 | 24.30 | -0.246% | 320,047 | -2.469% |
| 2026-09-21 | 24.30 | 24.38 | 24.25 | 24.36 | +0.578% | 396,327 | -2.709% |
| 2026-09-18 | 24.31 | 24.31 | 24.15 | 24.22 | -0.778% | 259,352 | -2.147% |
| 2026-09-17 | 24.43 | 24.47 | 24.36 | 24.41 | +0.494% | 260,427 | -2.909% |
| 2026-09-16 | 24.51 | 24.54 | 24.17 | 24.29 | -1.059% | 248,148 | -2.429% |
| 2026-09-15 | 24.57 | 24.62 | 24.52 | 24.55 | -0.284% | 194,101 | -3.462% |
| 2026-09-14 | 24.60 | 24.68 | 24.50 | 24.62 | -0.485% | 265,476 | -3.737% |
| 2026-09-11 | 24.84 | 24.86 | 24.68 | 24.74 | -0.282% | 500,395 | -4.204% |
| 2026-09-10 | 24.87 | 24.87 | 24.72 | 24.81 | -0.681% | 507,953 | -4.474% |
| 2026-09-09 | 25.12 | 25.13 | 24.95 | 24.98 | -0.359% | 271,922 | -5.124% |
| 2026-09-08 | 25.22 | 25.22 | 25.05 | 25.07 | -0.159% | 333,421 | -5.465% |
| 2026-09-04 | 24.88 | 25.16 | 24.87 | 25.11 | 0.000% | 706,280 | -5.615% |
| 2026-09-03 | 25.20 | 25.23 | 25.03 | 25.11 | -0.436% | 389,382 | -5.615% |
| 2026-09-02 | 24.94 | 25.22 | 24.90 | 25.22 | +1.448% | 825,865 | -6.027% |
| 2026-09-01 | 24.89 | 25.04 | 24.82 | 24.86 | -0.181% | 247,207 | -4.666% |
| 2026-08-31 | 24.96 | 24.99 | 24.87 | 24.91 | +0.020% | 173,584 | -4.838% |
| 2026-08-28 | 24.95 | 25.00 | 24.76 | 24.90 | 0.000% | 330,698 | -4.819% |
| 2026-08-27 | 24.82 | 24.91 | 24.75 | 24.90 | +0.121% | 304,119 | -4.819% |
| 2026-08-26 | 24.99 | 25.01 | 24.86 | 24.87 | -0.916% | 299,875 | -4.704% |
| 2026-08-25 | 25.00 | 25.10 | 24.90 | 25.10 | +0.561% | 359,383 | -5.578% |
| 2026-08-24 | 24.86 | 24.98 | 24.86 | 24.96 | +0.161% | 390,277 | -5.048% |
| 2026-08-21 | 24.89 | 24.99 | 24.84 | 24.92 | +0.687% | 364,728 | -4.896% |
| 2026-08-20 | 24.77 | 24.82 | 24.69 | 24.75 | -0.642% | 243,589 | -4.242% |
| 2026-08-19 | 24.80 | 24.98 | 24.78 | 24.91 | +1.384% | 379,508 | -4.857% |
| 2026-08-18 | 24.65 | 24.66 | 24.55 | 24.57 | -0.365% | 324,858 | -3.541% |
| 2026-08-17 | 24.66 | 24.68 | 24.57 | 24.66 | +0.285% | 283,301 | -3.893% |
| 2026-08-14 | 24.68 | 24.70 | 24.55 | 24.59 | -0.203% | 200,074 | -3.619% |
| 2026-08-13 | 24.59 | 24.67 | 24.55 | 24.64 | +0.244% | 363,662 | -3.815% |
| 2026-08-12 | 24.62 | 24.63 | 24.52 | 24.58 | +0.163% | 354,413 | -3.580% |
| 2026-08-11 | 24.71 | 24.75 | 24.53 | 24.54 | -0.446% | 401,256 | -3.423% |
| 2026-08-10 | 24.72 | 24.81 | 24.58 | 24.65 | -0.645% | 688,262 | -3.854% |
| 2026-08-07 | 24.71 | 24.82 | 24.68 | 24.81 | +1.018% | 301,914 | -4.474% |
| 2026-08-06 | 24.72 | 24.72 | 24.51 | 24.56 | -0.527% | 467,223 | -3.502% |
| 2026-08-05 | 24.90 | 24.91 | 24.68 | 24.69 | -1.042% | 399,032 | -4.010% |
| 2026-08-04 | 24.96 | 24.98 | 24.83 | 24.95 | 0.000% | 877,004 | -5.010% |
| 2026-08-03 | 24.92 | 25.00 | 24.90 | 24.95 | +0.281% | 388,241 | -5.010% |
| 2026-07-31 | 24.94 | 24.94 | 24.69 | 24.88 | -0.440% | 248,656 | -4.743% |
| 2026-07-30 | 24.95 | 24.99 | 24.82 | 24.99 | +0.807% | 381,242 | -5.162% |
| 2026-07-29 | 24.86 | 24.96 | 24.73 | 24.79 | -0.282% | 356,607 | -4.397% |
| 2026-07-28 | 24.79 | 24.89 | 24.76 | 24.86 | +0.526% | 243,335 | -4.666% |
| 2026-07-27 | 24.73 | 24.79 | 24.67 | 24.73 | 0.000% | 244,830 | -4.165% |
| 2026-07-24 | 24.73 | 24.89 | 24.69 | 24.73 | -0.040% | 222,580 | -4.165% |
| 2026-07-23 | 24.89 | 24.90 | 24.67 | 24.74 | -1.119% | 374,586 | -4.204% |
| 2026-07-22 | 25.01 | 25.09 | 24.95 | 25.02 | +0.603% | 295,083 | -5.276% |
| 2026-07-21 | 24.83 | 24.89 | 24.74 | 24.87 | +0.566% | 321,993 | -4.704% |
| 2026-07-20 | 24.97 | 24.97 | 24.69 | 24.73 | -0.723% | 246,986 | -4.165% |
| 2026-07-17 | 24.97 | 25.05 | 24.83 | 24.91 | -0.400% | 293,515 | -4.857% |
| 2026-07-16 | 24.87 | 25.06 | 24.82 | 25.01 | +0.806% | 369,332 | -5.238% |
| 2026-07-15 | 24.79 | 24.91 | 24.78 | 24.81 | +0.242% | 294,944 | -4.474% |
| 2026-07-14 | 24.66 | 24.80 | 24.66 | 24.75 | +0.938% | 244,921 | -4.242% |
| 2026-07-13 | 24.66 | 24.71 | 24.48 | 24.52 | -0.325% | 429,456 | -3.344% |
| 2026-07-10 | 24.47 | 24.60 | 24.47 | 24.60 | +0.944% | 585,797 | -3.659% |
| 2026-07-09 | 24.27 | 24.43 | 24.21 | 24.37 | +0.206% | 718,671 | -2.749% |
| 2026-07-08 | 24.34 | 24.36 | 24.21 | 24.32 | -0.328% | 468,915 | -2.549% |
| 2026-07-07 | 24.50 | 24.61 | 24.36 | 24.40 | -0.245% | 403,391 | -2.869% |
| 2026-07-06 | 24.38 | 24.50 | 24.35 | 24.46 | -0.367% | 500,144 | -3.107% |
| 2026-07-02 | 24.55 | 24.68 | 24.42 | 24.55 | +0.987% | 1,206,990 | -3.462% |
| 2026-07-01 | 24.25 | 24.42 | 24.20 | 24.31 | -0.532% | 407,994 | -2.509% |
| 2026-06-30 | 24.37 | 24.49 | 24.30 | 24.44 | 0.000% | 205,964 | -3.028% |
| 2026-06-29 | 24.47 | 24.47 | 24.30 | 24.44 | +0.164% | 444,913 | -3.028% |
| 2026-06-26 | 24.15 | 24.46 | 24.14 | 24.40 | +0.660% | 364,448 | -2.869% |
| 2026-06-25 | 24.28 | 24.36 | 24.21 | 24.24 | +0.124% | 265,088 | -2.228% |
| 2026-06-24 | 24.24 | 24.29 | 24.13 | 24.21 | -0.206% | 329,201 | -2.107% |
| 2026-06-23 | 24.09 | 24.28 | 24.05 | 24.26 | +0.041% | 306,223 | -2.308% |
| 2026-06-22 | 24.31 | 24.41 | 24.25 | 24.25 | +0.289% | 452,449 | -2.268% |
| 2026-06-18 | 24.24 | 24.28 | 24.18 | 24.18 | -0.412% | 443,682 | -1.985% |
| 2026-06-17 | 24.67 | 24.73 | 24.21 | 24.28 | -1.461% | 348,482 | -2.389% |
| 2026-06-16 | 24.72 | 24.77 | 24.63 | 24.64 | -0.364% | 283,845 | -3.815% |
| 2026-06-15 | 25.00 | 25.10 | 24.71 | 24.73 | -0.882% | 661,026 | -4.165% |
| 2026-06-12 | 24.82 | 25.02 | 24.82 | 24.95 | +0.322% | 300,401 | -5.010% |
| 2026-06-11 | 24.57 | 24.91 | 24.53 | 24.87 | +1.593% | 1,535,308 | -4.704% |
| 2026-06-10 | 24.48 | 24.64 | 24.47 | 24.48 | -0.244% | 566,720 | -3.186% |
| 2026-06-09 | 24.57 | 24.67 | 24.34 | 24.54 | +0.533% | 856,325 | -3.423% |
| 2026-06-08 | 24.53 | 24.64 | 24.39 | 24.41 | -0.489% | 350,700 | -2.909% |
| 2026-06-05 | 24.70 | 24.72 | 24.43 | 24.53 | -1.049% | 315,308 | -3.384% |
| 2026-06-04 | 24.68 | 24.79 | 24.68 | 24.79 | +0.978% | 293,492 | -4.397% |
| 2026-06-03 | 24.83 | 24.83 | 24.53 | 24.55 | -2.695% | 485,704 | -3.462% |
| 2026-06-02 | 25.13 | 25.24 | 25.09 | 25.23 | +0.119% | 483,511 | -6.064% |
| 2026-06-01 | 24.94 | 25.22 | 24.94 | 25.20 | +0.438% | 840,447 | -5.952% |
| 2026-05-29 | 25.12 | 25.14 | 25.02 | 25.09 | -0.119% | 276,715 | -5.540% |
| 2026-05-28 | 25.13 | 25.19 | 25.04 | 25.12 | -0.238% | 297,607 | -5.653% |
| 2026-05-27 | 25.19 | 25.27 | 25.14 | 25.18 | -0.514% | 387,888 | -5.878% |
| 2026-05-26 | 25.25 | 25.33 | 25.18 | 25.31 | +0.636% | 403,421 | -6.361% |
| 2026-05-22 | 25.27 | 25.30 | 25.11 | 25.15 | -1.256% | 398,101 | -5.765% |
| 2026-05-21 | 25.29 | 25.51 | 25.20 | 25.47 | -0.196% | 295,575 | -6.949% |
| 2026-05-20 | 25.23 | 25.56 | 25.16 | 25.52 | +1.633% | 1,160,640 | -7.132% |
| 2026-05-19 | 25.20 | 25.24 | 25.09 | 25.11 | -1.181% | 264,067 | -5.615% |
| 2026-05-18 | 25.27 | 25.43 | 25.21 | 25.41 | +0.713% | 234,956 | -6.730% |
| 2026-05-15 | 25.26 | 25.26 | 25.11 | 25.23 | -1.136% | 354,260 | -6.064% |
| 2026-05-14 | 25.53 | 25.65 | 25.50 | 25.52 | +0.275% | 369,270 | -7.132% |
| 2026-05-13 | 25.62 | 25.63 | 25.42 | 25.45 | -1.203% | 403,260 | -6.876% |
| 2026-05-12 | 25.78 | 25.83 | 25.62 | 25.76 | -0.348% | 304,644 | -7.997% |
| 2026-05-11 | 26.10 | 26.12 | 25.83 | 25.85 | -0.844% | 456,123 | -8.317% |
| 2026-05-08 | 25.99 | 26.11 | 25.95 | 26.07 | +0.695% | 468,344 | -9.091% |
| 2026-05-07 | 26.10 | 26.10 | 25.85 | 25.89 | -0.729% | 385,767 | -8.459% |
| 2026-05-06 | 26.13 | 26.18 | 26.00 | 26.08 | +0.077% | 367,287 | -9.126% |
| 2026-05-05 | 25.89 | 26.07 | 25.86 | 26.06 | +0.618% | 1,010,111 | -9.056% |
| 2026-05-04 | 26.10 | 26.20 | 25.84 | 25.90 | -1.070% | 735,227 | -8.494% |
| 2026-05-01 | 26.16 | 26.23 | 26.05 | 26.18 | +0.268% | 404,364 | -9.473% |
| 2026-04-30 | 25.80 | 26.14 | 25.75 | 26.11 | +1.793% | 347,061 | -9.230% |
| 2026-04-29 | 25.82 | 25.84 | 25.55 | 25.65 | -0.504% | 300,656 | -7.602% |
| 2026-04-28 | 25.75 | 25.83 | 25.72 | 25.78 | -0.155% | 307,167 | -8.068% |
| 2026-04-27 | 25.80 | 25.88 | 25.76 | 25.82 | +0.116% | 283,804 | -8.211% |
| 2026-04-24 | 25.70 | 25.82 | 25.60 | 25.79 | +0.194% | 319,499 | -8.104% |
| 2026-04-23 | 26.01 | 26.03 | 25.62 | 25.74 | -1.038% | 542,261 | -7.925% |
| 2026-04-22 | 26.12 | 26.20 | 25.96 | 26.01 | +0.231% | 388,960 | -8.881% |
| 2026-04-21 | 26.11 | 26.29 | 25.91 | 25.95 | -0.613% | 416,930 | -8.671% |
| 2026-04-20 | 26.06 | 26.11 | 26.00 | 26.11 | -0.115% | 406,763 | -9.230% |
| 2026-04-17 | 26.10 | 26.19 | 26.03 | 26.14 | +0.500% | 473,021 | -9.334% |
| 2026-04-16 | 26.10 | 26.12 | 25.95 | 26.01 | -0.345% | 352,706 | -8.881% |
| 2026-04-15 | 26.10 | 26.11 | 26.00 | 26.10 | -0.229% | 279,524 | -9.195% |
| 2026-04-14 | 26.12 | 26.16 | 26.05 | 26.16 | +0.268% | 553,813 | -9.404% |
| 2026-04-13 | 25.81 | 26.11 | 25.70 | 26.09 | +1.085% | 523,067 | -9.161% |
| 2026-04-10 | 25.80 | 25.86 | 25.70 | 25.81 | +0.350% | 449,856 | -8.175% |
| 2026-04-09 | 25.45 | 25.76 | 25.45 | 25.72 | +0.982% | 506,731 | -7.854% |
| 2026-04-08 | 25.50 | 25.52 | 25.30 | 25.47 | +1.152% | 1,750,951 | -6.949% |
| 2026-04-07 | 25.19 | 25.27 | 25.01 | 25.18 | -0.277% | 419,219 | -5.878% |
| 2026-04-06 | 25.15 | 25.29 | 25.12 | 25.25 | -0.434% | 632,244 | -6.139% |
| 2026-04-02 | 24.99 | 25.36 | 24.95 | 25.36 | +0.755% | 584,372 | -6.546% |
| 2026-04-01 | 25.27 | 25.34 | 25.14 | 25.17 | -0.356% | 450,400 | -5.840% |
| 2026-03-31 | 24.93 | 25.27 | 24.85 | 25.26 | +2.267% | 476,271 | -6.176% |
| 2026-03-30 | 24.70 | 24.84 | 24.60 | 24.70 | +0.940% | 315,006 | -4.049% |
| 2026-03-27 | 24.61 | 24.69 | 24.41 | 24.47 | -0.609% | 418,153 | -3.147% |
| 2026-03-26 | 24.70 | 24.87 | 24.61 | 24.62 | -1.243% | 455,531 | -3.737% |
| 2026-03-25 | 24.85 | 25.04 | 24.78 | 24.93 | +1.465% | 426,322 | -4.934% |
| 2026-03-24 | 24.42 | 24.68 | 24.39 | 24.57 | -0.203% | 335,324 | -3.541% |
| 2026-03-23 | 24.36 | 24.80 | 24.30 | 24.62 | +1.652% | 1,853,210 | -3.737% |
| 2026-03-20 | 24.80 | 24.80 | 24.16 | 24.22 | -3.468% | 1,449,687 | -2.147% |
| 2026-03-19 | 24.73 | 25.22 | 24.63 | 25.09 | +1.088% | 626,378 | -5.540% |
| 2026-03-18 | 25.03 | 25.12 | 24.81 | 24.82 | -1.076% | 583,631 | -4.512% |
| 2026-03-17 | 25.07 | 25.20 | 25.05 | 25.09 | +0.723% | 383,797 | -5.540% |
| 2026-03-16 | 24.80 | 25.00 | 24.80 | 24.91 | +1.260% | 545,836 | -4.857% |
| 2026-03-13 | 24.95 | 25.02 | 24.55 | 24.60 | -1.205% | 838,961 | -3.659% |
| 2026-03-12 | 25.21 | 25.21 | 24.90 | 24.90 | -1.620% | 1,117,737 | -4.819% |
| 2026-03-11 | 25.37 | 25.43 | 25.18 | 25.31 | -0.628% | 466,061 | -6.361% |
| 2026-03-10 | 25.46 | 25.71 | 25.35 | 25.47 | -0.469% | 784,673 | -6.949% |
| 2026-03-09 | 25.28 | 25.66 | 24.99 | 25.59 | +0.511% | 1,171,946 | -7.386% |
| 2026-03-06 | 25.39 | 25.52 | 25.24 | 25.46 | -0.391% | 507,490 | -6.913% |
| 2026-03-05 | 25.75 | 25.80 | 25.37 | 25.56 | -0.892% | 538,982 | -7.277% |
| 2026-03-04 | 25.72 | 25.84 | 25.60 | 25.79 | -0.617% | 534,991 | -8.104% |
| 2026-03-03 | 25.76 | 26.06 | 25.44 | 25.95 | -1.481% | 1,901,670 | -8.671% |
| 2026-03-02 | 26.12 | 26.44 | 26.01 | 26.34 | +0.419% | 2,045,824 | -10.023% |
| 2026-02-27 | 26.28 | 26.39 | 26.23 | 26.23 | 0.000% | 1,333,803 | -9.645% |
| 2026-02-26 | 26.02 | 26.25 | 25.97 | 26.23 | +0.153% | 631,069 | -9.645% |
| 2026-02-25 | 26.21 | 26.21 | 26.04 | 26.19 | +0.306% | 418,799 | -9.507% |
| 2026-02-24 | 26.00 | 26.12 | 25.96 | 26.11 | +0.500% | 647,258 | -9.230% |
| 2026-02-23 | 26.13 | 26.24 | 25.89 | 25.98 | -0.498% | 627,661 | -8.776% |
| 2026-02-20 | 25.89 | 26.13 | 25.87 | 26.11 | +0.462% | 510,744 | -9.230% |
| 2026-02-19 | 25.90 | 26.00 | 25.83 | 25.99 | +0.193% | 685,884 | -8.811% |
| 2026-02-18 | 25.86 | 26.06 | 25.86 | 25.94 | +0.387% | 520,600 | -8.635% |
| 2026-02-17 | 25.86 | 25.87 | 25.54 | 25.84 | -0.347% | 884,786 | -8.282% |
| 2026-02-13 | 25.91 | 26.05 | 25.73 | 25.93 | -0.192% | 941,966 | -8.600% |
| 2026-02-12 | 26.35 | 26.43 | 25.89 | 25.98 | -1.142% | 1,410,660 | -8.776% |
| 2026-02-11 | 26.29 | 26.36 | 26.19 | 26.28 | +0.536% | 869,303 | -9.817% |
| 2026-02-10 | 26.17 | 26.23 | 26.14 | 26.14 | +0.230% | 560,504 | -9.334% |
| 2026-02-09 | 26.04 | 26.13 | 25.85 | 26.08 | +0.231% | 765,545 | -9.126% |
| 2026-02-06 | 25.86 | 26.04 | 25.83 | 26.02 | +1.482% | 552,221 | -8.916% |
| 2026-02-05 | 25.83 | 25.89 | 25.60 | 25.64 | -1.157% | 764,313 | -7.566% |
| 2026-02-04 | 25.96 | 26.03 | 25.77 | 25.94 | -0.422% | 843,289 | -8.635% |
| 2026-02-03 | 25.95 | 26.11 | 25.83 | 26.05 | +1.165% | 973,435 | -9.021% |
| 2026-02-02 | 25.66 | 25.83 | 25.57 | 25.75 | +0.156% | 1,036,012 | -7.961% |
| 2026-01-30 | 26.05 | 26.06 | 25.53 | 25.71 | -1.982% | 671,572 | -7.818% |
| 2026-01-29 | 26.33 | 26.44 | 25.97 | 26.23 | +0.460% | 653,755 | -9.645% |
| 2026-01-28 | 26.16 | 26.24 | 26.00 | 26.11 | +0.192% | 782,307 | -9.230% |
| 2026-01-27 | 25.88 | 26.08 | 25.84 | 26.06 | +1.165% | 573,818 | -9.056% |
| 2026-01-26 | 25.87 | 25.87 | 25.68 | 25.76 | -0.155% | 674,014 | -7.997% |
| 2026-01-23 | 25.68 | 25.84 | 25.64 | 25.80 | +0.585% | 639,815 | -8.140% |
| 2026-01-22 | 25.66 | 25.82 | 25.63 | 25.65 | +0.391% | 722,974 | -7.602% |
| 2026-01-21 | 25.31 | 25.56 | 25.26 | 25.55 | +1.671% | 627,278 | -7.241% |
| 2026-01-20 | 25.18 | 25.21 | 25.07 | 25.13 | -0.593% | 814,216 | -5.690% |
| 2026-01-16 | 25.20 | 25.32 | 25.19 | 25.28 | +0.198% | 666,586 | -6.250% |
| 2026-01-15 | 25.05 | 25.26 | 24.93 | 25.23 | +0.759% | 695,988 | -6.064% |
| 2026-01-14 | 24.82 | 25.04 | 24.80 | 25.04 | +0.765% | 471,879 | -5.351% |
| 2026-01-13 | 24.88 | 24.91 | 24.80 | 24.85 | -0.201% | 401,739 | -4.628% |
| 2026-01-12 | 24.78 | 24.93 | 24.71 | 24.90 | +0.525% | 654,570 | -4.819% |
| 2026-01-09 | 24.62 | 24.79 | 24.59 | 24.77 | +1.267% | 549,803 | -4.320% |
| 2026-01-08 | 24.29 | 24.52 | 24.26 | 24.46 | +0.369% | 629,066 | -3.107% |
| 2026-01-07 | 24.41 | 24.45 | 24.32 | 24.37 | -0.368% | 495,921 | -2.749% |
| 2026-01-06 | 24.43 | 24.50 | 24.39 | 24.46 | +0.328% | 595,109 | -3.107% |
| 2026-01-05 | 24.26 | 24.41 | 24.16 | 24.38 | +0.744% | 613,392 | -2.789% |
| 2026-01-02 | 24.15 | 24.35 | 24.07 | 24.20 | +0.707% | 1,845,831 | -2.066% |
| 2025-12-31 | 24.10 | 24.11 | 23.99 | 24.03 | -0.125% | 302,746 | -1.373% |
| 2025-12-30 | 24.10 | 24.11 | 24.05 | 24.06 | -0.661% | 881,922 | -1.496% |
| 2025-12-29 | 24.22 | 24.24 | 24.16 | 24.22 | -0.288% | 852,235 | -2.147% |
| 2025-12-26 | 24.21 | 24.29 | 24.21 | 24.29 | +0.248% | 290,225 | -2.429% |
| 2025-12-24 | 24.17 | 24.24 | 24.03 | 24.23 | +0.373% | 218,188 | -2.187% |
| 2025-12-23 | 24.11 | 24.17 | 24.08 | 24.14 | +0.208% | 240,681 | -1.823% |
| 2025-12-22 | 24.08 | 24.16 | 24.07 | 24.09 | +0.208% | 442,298 | -1.619% |
| 2025-12-19 | 24.10 | 24.19 | 24.03 | 24.04 | -0.373% | 624,506 | -1.414% |
| 2025-12-18 | 24.14 | 24.19 | 24.06 | 24.13 | +0.374% | 430,334 | -1.782% |
| 2025-12-17 | 24.02 | 24.16 | 23.98 | 24.04 | +0.334% | 510,389 | -1.414% |
| 2025-12-16 | 24.12 | 24.15 | 23.95 | 23.96 | -0.951% | 410,153 | -1.085% |
| 2025-12-15 | 24.26 | 24.28 | 24.12 | 24.19 | +0.415% | 493,310 | -2.026% |
| 2025-12-12 | 24.14 | 24.23 | 24.04 | 24.09 | -0.166% | 386,996 | -1.619% |
| 2025-12-11 | 24.04 | 24.18 | 24.03 | 24.13 | +0.416% | 414,598 | -1.782% |
| 2025-12-10 | 23.87 | 24.09 | 23.80 | 24.03 | +0.712% | 715,178 | -1.373% |
| 2025-12-09 | 23.84 | 23.91 | 23.79 | 23.86 | -0.167% | 376,727 | -0.671% |
| 2025-12-08 | 24.04 | 24.07 | 23.87 | 23.90 | -0.417% | 383,082 | -0.837% |
| 2025-12-05 | 24.24 | 24.34 | 24.00 | 24.00 | -0.990% | 571,080 | -1.250% |
| 2025-12-04 | 24.33 | 24.33 | 24.19 | 24.24 | +0.290% | 1,193,160 | -2.228% |
| 2025-12-03 | 24.10 | 24.28 | 24.10 | 24.17 | -0.330% | 1,192,475 | -1.945% |
| 2025-12-02 | 24.24 | 24.28 | 24.14 | 24.25 | +0.414% | 614,924 | -2.268% |
| 2025-12-01 | 24.16 | 24.29 | 24.12 | 24.15 | -0.330% | 1,593,130 | -1.863% |
| 2025-11-28 | 24.19 | 24.23 | 24.12 | 24.23 | +0.124% | 194,071 | -2.187% |
| 2025-11-26 | 24.05 | 24.26 | 24.04 | 24.20 | +0.749% | 266,313 | -2.066% |
| 2025-11-25 | 23.77 | 24.04 | 23.76 | 24.02 | +0.840% | 214,687 | -1.332% |
| 2025-11-24 | 23.76 | 23.82 | 23.67 | 23.82 | -0.126% | 309,413 | -0.504% |
| 2025-11-21 | 23.61 | 23.90 | 23.59 | 23.85 | +0.379% | 262,543 | -0.629% |
| 2025-11-20 | 24.09 | 24.15 | 23.72 | 23.76 | -0.586% | 375,244 | -0.253% |
| 2025-11-19 | 23.98 | 24.06 | 23.84 | 23.90 | -0.830% | 353,449 | -0.837% |
| 2025-11-18 | 23.97 | 24.10 | 23.90 | 24.10 | -0.124% | 317,449 | -1.660% |
| 2025-11-17 | 24.27 | 24.37 | 24.06 | 24.13 | -0.618% | 743,353 | -1.782% |
| 2025-11-14 | 24.09 | 24.28 | 24.03 | 24.28 | 0.000% | 243,896 | -2.389% |
| 2025-11-13 | 24.33 | 24.39 | 24.19 | 24.28 | -0.247% | 287,539 | -2.389% |
| 2025-11-12 | 24.33 | 24.37 | 24.30 | 24.34 | +0.041% | 227,066 | -2.629% |
| 2025-11-11 | 24.20 | 24.33 | 24.16 | 24.33 | +0.996% | 368,513 | -2.589% |
| 2025-11-10 | 24.09 | 24.10 | 23.96 | 24.09 | +0.753% | 252,318 | -1.619% |
| 2025-11-07 | 23.68 | 23.91 | 23.66 | 23.91 | +0.971% | 380,487 | -0.878% |
| 2025-11-06 | 23.74 | 23.79 | 23.62 | 23.68 | -0.337% | 421,473 | +0.084% |
| 2025-11-05 | 23.58 | 23.77 | 23.51 | 23.76 | +0.423% | 235,481 | -0.253% |
| 2025-11-04 | 23.64 | 23.74 | 23.61 | 23.66 | -0.921% | 301,102 | +0.169% |
| 2025-11-03 | 23.88 | 23.91 | 23.73 | 23.88 | +0.336% | 615,708 | -0.754% |
| 2025-10-31 | 23.76 | 23.81 | 23.63 | 23.80 | +0.126% | 224,402 | -0.420% |
| 2025-10-30 | 23.82 | 23.84 | 23.73 | 23.77 | -0.544% | 263,082 | -0.294% |
| 2025-10-29 | 24.08 | 24.13 | 23.83 | 23.90 | -0.250% | 362,179 | -0.837% |
| 2025-10-28 | 23.92 | 23.99 | 23.85 | 23.96 | +0.084% | 251,111 | -1.085% |
| 2025-10-27 | 23.91 | 23.94 | 23.85 | 23.94 | +0.745% | 296,537 | -1.003% |
| 2025-10-24 | 23.78 | 23.88 | 23.75 | 23.76 | +0.266% | 185,393 | -0.265% |
| 2025-10-23 | 23.68 | 23.75 | 23.63 | 23.70 | +0.980% | 202,578 | 0.000% |
| 2025-10-22 | 23.31 | 23.47 | 23.30 | 23.47 | +1.033% | 218,179 | +0.980% |
| 2025-10-21 | 23.31 | 23.31 | 23.20 | 23.23 | -0.684% | 223,517 | +2.023% |
| 2025-10-20 | 23.28 | 23.43 | 23.27 | 23.39 | +0.819% | 289,761 | +1.325% |
| 2025-10-17 | 23.03 | 23.20 | 22.97 | 23.20 | +0.194% | 278,310 | +2.155% |
| 2025-10-16 | 23.30 | 23.33 | 23.09 | 23.16 | -0.451% | 330,402 | +2.354% |
| 2025-10-15 | 23.35 | 23.42 | 23.16 | 23.26 | +0.172% | 608,559 | +1.892% |
| 2025-10-14 | 23.03 | 23.30 | 23.01 | 23.22 | +0.086% | 289,260 | +2.067% |
| 2025-10-13 | 23.13 | 23.23 | 23.13 | 23.20 | +1.310% | 365,901 | +2.155% |
| 2025-10-10 | 23.38 | 23.42 | 22.90 | 22.90 | -2.137% | 718,961 | +3.493% |
| 2025-10-09 | 23.63 | 23.69 | 23.36 | 23.40 | -0.298% | 274,565 | +1.282% |
| 2025-10-08 | 23.49 | 23.50 | 23.44 | 23.47 | 0.000% | 194,916 | +0.980% |
| 2025-10-07 | 23.64 | 23.65 | 23.47 | 23.47 | -1.054% | 425,719 | +0.980% |
| 2025-10-06 | 23.85 | 23.85 | 23.72 | 23.72 | -0.545% | 404,562 | -0.084% |
| 2025-10-03 | 23.81 | 23.91 | 23.81 | 23.85 | -0.542% | 345,970 | -0.629% |
| 2025-10-02 | 24.03 | 24.05 | 23.82 | 23.98 | -0.333% | 653,304 | -1.168% |
| 2025-10-01 | 23.93 | 24.09 | 23.86 | 24.06 | +0.334% | 1,277,175 | -1.496% |
| 2025-09-30 | 23.88 | 23.98 | 23.78 | 23.98 | +0.714% | 631,483 | -1.168% |
| 2025-09-29 | 23.90 | 23.91 | 23.75 | 23.81 | -0.084% | 216,132 | -0.462% |
| 2025-09-26 | 23.71 | 23.83 | 23.67 | 23.83 | +0.846% | 238,269 | -0.546% |
| 2025-09-25 | 23.76 | 23.76 | 23.57 | 23.63 | -1.005% | 248,680 | +0.296% |
| 2025-09-24 | 23.90 | 23.93 | 23.84 | 23.87 | -0.376% | 319,834 | -0.712% |
| 2025-09-23 | 23.84 | 24.02 | 23.84 | 23.96 | +0.461% | 1,048,148 | -1.085% |
| 2025-09-22 | 23.87 | 23.92 | 23.76 | 23.85 | -0.418% | 445,706 | -0.629% |
| 2025-09-19 | 24.08 | 24.08 | 23.95 | 23.95 | -0.746% | 325,232 | -1.044% |
| 2025-09-18 | 24.12 | 24.18 | 24.01 | 24.13 | -0.207% | 440,825 | -1.782% |
| 2025-09-17 | 24.13 | 24.40 | 24.07 | 24.18 | +0.207% | 372,105 | -1.985% |
| 2025-09-16 | 24.11 | 24.14 | 24.01 | 24.13 | +0.291% | 583,200 | -1.782% |
| 2025-09-15 | 23.98 | 24.09 | 23.98 | 24.06 | +0.501% | 313,569 | -1.496% |
| 2025-09-12 | 23.95 | 23.98 | 23.91 | 23.94 | -0.083% | 346,816 | -1.003% |
| 2025-09-11 | 23.84 | 23.98 | 23.83 | 23.96 | +0.799% | 437,814 | -1.085% |
| 2025-09-10 | 23.85 | 23.90 | 23.77 | 23.77 | -0.252% | 348,690 | -0.294% |
| 2025-09-09 | 23.85 | 23.92 | 23.81 | 23.83 | +0.252% | 437,681 | -0.546% |
| 2025-09-08 | 23.84 | 23.86 | 23.68 | 23.77 | +0.465% | 377,921 | -0.294% |
| 2025-09-05 | 23.76 | 23.90 | 23.66 | 23.66 | +0.169% | 1,234,857 | +0.169% |
| 2025-09-04 | 23.49 | 23.64 | 23.45 | 23.62 | -0.422% | 328,830 | +0.339% |
| 2025-09-03 | 23.64 | 23.72 | 23.58 | 23.72 | +0.042% | 643,208 | -0.084% |
| 2025-09-02 | 23.70 | 23.75 | 23.62 | 23.71 | -1.537% | 1,095,377 | -0.042% |
| 2025-08-29 | 23.88 | 24.08 | 23.86 | 24.08 | +0.838% | 280,884 | -1.578% |
| 2025-08-28 | 23.86 | 23.88 | 23.78 | 23.88 | +0.084% | 290,753 | -0.754% |
| 2025-08-27 | 23.70 | 23.86 | 23.65 | 23.86 | +0.042% | 278,647 | -0.671% |
| 2025-08-26 | 23.82 | 23.86 | 23.78 | 23.85 | +0.042% | 273,709 | -0.629% |
| 2025-08-25 | 23.93 | 23.96 | 23.82 | 23.84 | -0.749% | 236,726 | -0.587% |
| 2025-08-22 | 23.57 | 24.06 | 23.57 | 24.02 | +2.169% | 410,085 | -1.332% |
| 2025-08-21 | 23.47 | 23.52 | 23.43 | 23.51 | +0.513% | 266,051 | +0.808% |
| 2025-08-20 | 23.37 | 23.42 | 23.32 | 23.39 | +0.732% | 240,872 | +1.325% |
| 2025-08-19 | 23.29 | 23.34 | 23.18 | 23.22 | -0.599% | 256,016 | +2.067% |
| 2025-08-18 | 23.40 | 23.42 | 23.32 | 23.36 | -0.384% | 404,756 | +1.455% |
| 2025-08-15 | 23.49 | 23.51 | 23.43 | 23.45 | -0.340% | 188,967 | +1.066% |
| 2025-08-14 | 23.54 | 23.54 | 23.43 | 23.53 | -0.381% | 238,163 | +0.722% |
| 2025-08-13 | 23.53 | 23.62 | 23.46 | 23.62 | +0.768% | 351,415 | +0.339% |
| 2025-08-12 | 23.27 | 23.46 | 23.25 | 23.44 | +1.648% | 1,280,092 | +1.109% |
| 2025-08-11 | 23.29 | 23.31 | 23.06 | 23.06 | -0.775% | 1,186,036 | +2.775% |
| 2025-08-08 | 23.25 | 23.34 | 23.24 | 23.24 | 0.000% | 252,770 | +1.979% |
| 2025-08-07 | 23.22 | 23.27 | 23.14 | 23.24 | +0.606% | 209,684 | +1.979% |
| 2025-08-06 | 23.16 | 23.19 | 23.09 | 23.10 | +0.043% | 176,666 | +2.597% |
| 2025-08-05 | 23.01 | 23.12 | 22.97 | 23.09 | +0.174% | 366,987 | +2.642% |
| 2025-08-04 | 22.94 | 23.05 | 22.86 | 23.05 | +0.611% | 450,103 | +2.820% |
| 2025-08-01 | 22.93 | 22.93 | 22.73 | 22.91 | -0.780% | 1,421,796 | +3.448% |
| 2025-07-31 | 23.20 | 23.23 | 23.04 | 23.09 | -0.859% | 356,902 | +2.642% |
| 2025-07-30 | 23.48 | 23.49 | 23.25 | 23.29 | -1.605% | 442,489 | +1.760% |
| 2025-07-29 | 23.60 | 23.67 | 23.55 | 23.67 | +0.254% | 305,693 | +0.127% |
| 2025-07-28 | 23.64 | 23.67 | 23.53 | 23.61 | -0.253% | 334,958 | +0.381% |
| 2025-07-25 | 23.72 | 23.72 | 23.57 | 23.67 | -0.962% | 278,586 | +0.127% |
| 2025-07-24 | 24.01 | 24.03 | 23.87 | 23.90 | -0.912% | 504,959 | -0.837% |
| 2025-07-23 | 23.92 | 24.12 | 23.91 | 24.12 | +0.794% | 612,402 | -1.741% |
| 2025-07-22 | 23.70 | 23.93 | 23.70 | 23.93 | +1.056% | 460,118 | -0.961% |
| 2025-07-21 | 23.67 | 23.75 | 23.65 | 23.68 | +0.637% | 300,701 | +0.084% |
| 2025-07-18 | 23.65 | 23.66 | 23.50 | 23.53 | +0.642% | 240,972 | +0.722% |
| 2025-07-17 | 23.27 | 23.40 | 23.21 | 23.38 | +0.214% | 180,955 | +1.369% |
| 2025-07-16 | 23.18 | 23.33 | 23.15 | 23.33 | +0.301% | 484,116 | +1.586% |
| 2025-07-15 | 23.48 | 23.49 | 23.23 | 23.26 | -1.189% | 294,986 | +1.892% |
| 2025-07-14 | 23.58 | 23.60 | 23.49 | 23.54 | +0.213% | 530,950 | +0.680% |
| 2025-07-11 | 23.42 | 23.49 | 23.37 | 23.49 | -0.170% | 383,070 | +0.894% |
| 2025-07-10 | 23.38 | 23.58 | 23.33 | 23.53 | +1.950% | 402,033 | +0.722% |
| 2025-07-09 | 23.17 | 23.17 | 23.08 | 23.08 | 0.000% | 375,327 | +2.686% |
| 2025-07-08 | 22.96 | 23.10 | 22.89 | 23.08 | +1.272% | 418,833 | +2.686% |
| 2025-07-07 | 22.89 | 22.99 | 22.76 | 22.79 | -0.350% | 363,576 | +3.993% |
| 2025-07-03 | 22.85 | 22.93 | 22.83 | 22.87 | -0.565% | 319,480 | +3.629% |
| 2025-07-02 | 22.71 | 23.00 | 22.67 | 23.00 | +1.277% | 472,616 | +3.043% |
| 2025-07-01 | 22.53 | 22.74 | 22.49 | 22.71 | +0.710% | 961,708 | +4.359% |
| 2025-06-30 | 22.40 | 22.55 | 22.32 | 22.55 | +0.760% | 257,206 | +5.100% |
| 2025-06-27 | 22.49 | 22.49 | 22.27 | 22.38 | -0.356% | 272,671 | +5.898% |
| 2025-06-26 | 22.33 | 22.46 | 22.28 | 22.46 | +1.126% | 228,280 | +5.521% |
| 2025-06-25 | 22.23 | 22.27 | 22.16 | 22.21 | +0.135% | 374,920 | +6.709% |
| 2025-06-24 | 22.15 | 22.27 | 22.12 | 22.18 | +0.271% | 212,011 | +6.853% |
| 2025-06-23 | 22.06 | 22.16 | 21.98 | 22.12 | +0.136% | 289,630 | +7.143% |
| 2025-06-20 | 22.26 | 22.26 | 22.06 | 22.09 | -0.764% | 313,956 | +7.288% |
| 2025-06-18 | 22.21 | 22.35 | 22.15 | 22.26 | +0.225% | 206,975 | +6.469% |
| 2025-06-17 | 22.22 | 22.35 | 22.16 | 22.21 | -0.180% | 549,174 | +6.709% |
| 2025-06-16 | 22.35 | 22.42 | 22.24 | 22.25 | +0.542% | 359,055 | +6.517% |
| 2025-06-13 | 22.09 | 22.21 | 22.09 | 22.13 | -0.718% | 238,960 | +7.094% |
| 2025-06-12 | 22.16 | 22.29 | 22.16 | 22.29 | +0.723% | 243,998 | +6.326% |
| 2025-06-11 | 22.20 | 22.21 | 22.09 | 22.13 | +0.181% | 317,384 | +7.094% |
| 2025-06-10 | 22.00 | 22.10 | 21.97 | 22.09 | +1.052% | 281,180 | +7.288% |
| 2025-06-09 | 21.81 | 21.93 | 21.76 | 21.86 | +0.552% | 296,737 | +8.417% |
| 2025-06-06 | 21.71 | 21.78 | 21.67 | 21.74 | +0.462% | 167,440 | +9.016% |
| 2025-06-05 | 21.68 | 21.72 | 21.61 | 21.64 | +0.139% | 280,337 | +9.519% |
| 2025-06-04 | 21.60 | 21.63 | 21.56 | 21.61 | -0.552% | 242,204 | +9.671% |
| 2025-06-03 | 21.60 | 21.76 | 21.46 | 21.73 | +0.370% | 363,140 | +9.066% |
| 2025-06-02 | 21.61 | 21.65 | 21.51 | 21.65 | +0.557% | 729,500 | +9.469% |
| 2025-05-30 | 21.62 | 21.62 | 21.45 | 21.53 | -0.370% | 229,109 | +10.079% |
| 2025-05-29 | 21.53 | 21.64 | 21.52 | 21.61 | +1.029% | 365,744 | +9.671% |
| 2025-05-28 | 21.40 | 21.43 | 21.34 | 21.39 | -0.326% | 197,763 | +10.799% |
| 2025-05-27 | 21.45 | 21.49 | 21.34 | 21.46 | +1.036% | 289,168 | +10.438% |
| 2025-05-23 | 21.02 | 21.29 | 20.93 | 21.24 | +0.331% | 353,081 | +11.582% |
| 2025-05-22 | 21.18 | 21.22 | 21.04 | 21.17 | -0.330% | 213,192 | +11.951% |
| 2025-05-21 | 21.59 | 21.59 | 21.22 | 21.24 | -1.530% | 307,894 | +11.582% |
| 2025-05-20 | 21.60 | 21.61 | 21.55 | 21.57 | -0.093% | 244,316 | +9.875% |
| 2025-05-19 | 21.47 | 21.59 | 21.42 | 21.59 | -0.046% | 286,898 | +9.773% |
| 2025-05-16 | 21.46 | 21.60 | 21.43 | 21.60 | +0.840% | 639,307 | +9.722% |
| 2025-05-15 | 21.28 | 21.42 | 21.28 | 21.42 | 0.000% | 145,686 | +10.644% |
| 2025-05-14 | 21.44 | 21.48 | 21.40 | 21.42 | +0.047% | 267,245 | +10.644% |
| 2025-05-13 | 21.27 | 21.44 | 21.24 | 21.41 | +1.038% | 213,660 | +10.696% |
| 2025-05-12 | 21.22 | 21.27 | 21.06 | 21.19 | +1.291% | 322,206 | +11.845% |
| 2025-05-09 | 21.00 | 21.00 | 20.86 | 20.92 | +0.288% | 551,126 | +13.289% |
| 2025-05-08 | 20.79 | 20.94 | 20.77 | 20.86 | +0.579% | 908,648 | +13.615% |
| 2025-05-07 | 20.86 | 20.86 | 20.70 | 20.74 | -0.718% | 197,564 | +14.272% |
| 2025-05-06 | 20.90 | 20.99 | 20.85 | 20.89 | +0.288% | 317,671 | +13.451% |
| 2025-05-05 | 20.99 | 20.99 | 20.73 | 20.83 | -1.186% | 363,187 | +13.778% |
| 2025-05-02 | 21.00 | 21.18 | 20.91 | 21.08 | +1.103% | 344,467 | +12.429% |
| 2025-05-01 | 20.80 | 20.94 | 20.72 | 20.85 | +0.289% | 472,258 | +13.669% |
| 2025-04-30 | 20.79 | 20.82 | 20.56 | 20.79 | -0.383% | 208,760 | +13.997% |
| 2025-04-29 | 20.78 | 20.96 | 20.73 | 20.87 | +1.065% | 283,469 | +13.560% |
| 2025-04-28 | 20.55 | 20.73 | 20.52 | 20.65 | +1.375% | 347,148 | +14.770% |
| 2025-04-25 | 20.25 | 20.44 | 20.20 | 20.37 | +0.493% | 199,133 | +16.348% |
| 2025-04-24 | 20.08 | 20.30 | 20.02 | 20.27 | +1.350% | 280,754 | +16.922% |
| 2025-04-23 | 20.12 | 20.22 | 19.91 | 20.00 | +0.654% | 214,663 | +18.500% |
| 2025-04-22 | 19.68 | 19.94 | 19.68 | 19.87 | +2.212% | 177,363 | +19.275% |
| 2025-04-21 | 19.55 | 19.60 | 19.30 | 19.44 | -0.613% | 187,269 | +21.914% |
| 2025-04-17 | 19.41 | 19.72 | 19.41 | 19.56 | +1.295% | 141,156 | +21.166% |
| 2025-04-16 | 19.41 | 19.52 | 19.30 | 19.31 | -0.515% | 299,954 | +22.734% |
| 2025-04-15 | 19.52 | 19.54 | 19.40 | 19.41 | 0.000% | 261,149 | +22.102% |