Dark

SHLD
Global X Defense Tech ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:50 PM EDT

60.14USD+0.167%(+0.10)1,261,979

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:16:30 AM EDT

60.15USD+0.183%(+0.11)650

After-hours

Oct 1, 2026 4:10:30 PM EDT

60.14USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	60.1900	60.4000	60.0000	60.1400	+0.167%	1,261,979	0.000%
2026-09-30	60.3300	60.5200	59.9800	60.0400	-0.645%	1,329,976	+0.167%
2026-09-29	60.6600	60.8400	60.2100	60.4300	-0.723%	1,259,345	-0.480%
2026-09-28	61.0000	61.3900	60.7600	60.8700	-0.944%	856,404	-1.199%
2026-09-25	61.6200	61.9200	61.2700	61.4500	-0.260%	981,631	-2.132%
2026-09-24	61.8400	62.1500	61.5600	61.6100	-1.092%	2,454,499	-2.386%
2026-09-23	62.1500	62.8700	62.0100	62.2900	+0.080%	4,910,332	-3.452%
2026-09-22	63.2500	63.2500	61.6000	62.2400	-1.472%	8,324,508	-3.374%
2026-09-21	62.6700	63.3200	62.5500	63.1700	+0.862%	664,819	-4.797%
2026-09-18	62.9800	63.1200	62.2000	62.6300	-0.572%	686,291	-3.976%
2026-09-17	63.3700	63.5600	62.6800	62.9900	+0.511%	804,298	-4.525%
2026-09-16	62.4900	62.9800	62.2100	62.6700	+0.192%	4,423,905	-4.037%
2026-09-15	62.3700	62.9000	61.8400	62.5500	+0.417%	625,939	-3.853%
2026-09-14	61.8800	62.4900	61.8600	62.2900	+0.940%	797,229	-3.452%
2026-09-11	62.0400	62.0400	61.3900	61.7100	-0.162%	841,241	-2.544%
2026-09-10	61.8300	62.2800	61.6900	61.8100	+0.016%	610,644	-2.702%
2026-09-09	62.6500	62.7400	61.8000	61.8000	-1.420%	516,529	-2.686%
2026-09-08	62.8300	63.2600	62.6700	62.6900	-0.429%	679,375	-4.068%
2026-09-04	63.3000	63.3200	62.7900	62.9600	-1.270%	764,161	-4.479%
2026-09-03	63.4000	63.8200	63.2500	63.7700	+1.030%	571,094	-5.692%
2026-09-02	64.2900	64.2900	62.9400	63.1200	-1.529%	746,244	-4.721%
2026-09-01	64.8900	65.4800	64.0900	64.1000	-2.093%	972,348	-6.178%
2026-08-31	65.7500	65.7500	65.2900	65.4700	-1.133%	744,326	-8.141%
2026-08-28	66.6600	66.6600	65.9600	66.2200	-1.031%	619,099	-9.182%
2026-08-27	66.5700	66.9900	66.3900	66.9100	+1.164%	508,467	-10.118%
2026-08-26	65.5700	66.2700	65.5700	66.1400	+0.823%	635,036	-9.072%
2026-08-25	66.4100	66.4100	65.4800	65.6000	-0.591%	1,147,506	-8.323%
2026-08-24	66.8300	66.8300	65.9100	65.9900	-1.596%	942,078	-8.865%
2026-08-21	67.3500	67.4300	66.8400	67.0600	-0.799%	621,866	-10.319%
2026-08-20	68.8800	68.8800	67.5600	67.6000	-2.369%	1,006,417	-11.036%
2026-08-19	69.9800	70.0200	69.1300	69.2400	-0.817%	687,294	-13.143%
2026-08-18	69.7000	70.2600	69.6100	69.8100	-0.186%	528,795	-13.852%
2026-08-17	70.6500	70.9000	69.9200	69.9400	-1.215%	805,688	-14.012%
2026-08-14	70.7500	71.1200	70.4900	70.8000	+0.740%	585,741	-15.056%
2026-08-13	70.4600	70.5100	69.8100	70.2800	+0.157%	750,794	-14.428%
2026-08-12	69.8300	70.3000	69.5100	70.1700	+1.066%	645,340	-14.294%
2026-08-11	69.6400	69.9600	69.2600	69.4300	-0.616%	747,059	-13.380%
2026-08-10	69.3600	70.3100	69.3300	69.8600	+1.202%	924,120	-13.914%
2026-08-07	68.4900	69.0500	68.1100	69.0300	+1.814%	1,161,062	-12.878%
2026-08-06	67.4500	68.1400	67.4500	67.8000	+0.579%	799,532	-11.298%
2026-08-05	68.0200	68.3500	67.2800	67.4100	-0.281%	831,164	-10.785%
2026-08-04	66.0700	67.8400	66.0500	67.6000	+5.034%	1,418,844	-11.036%
2026-08-03	63.9100	64.5200	63.7400	64.3600	+1.803%	882,051	-6.557%
2026-07-31	62.9400	63.3700	62.1600	63.2200	+0.733%	1,043,471	-4.872%
2026-07-30	62.1100	62.8000	61.5600	62.7600	+1.177%	919,172	-4.175%
2026-07-29	63.5400	63.5400	61.9300	62.0300	-2.957%	852,190	-3.047%
2026-07-28	63.8000	64.0500	63.5200	63.9200	+0.141%	2,386,910	-5.914%
2026-07-27	63.5000	64.1000	63.4500	63.8300	+1.253%	1,196,261	-5.781%
2026-07-24	63.2300	63.6000	62.9700	63.0400	+0.462%	951,954	-4.600%
2026-07-23	61.9900	63.6600	61.9900	62.7500	+3.292%	1,262,504	-4.159%
2026-07-22	60.9200	61.2900	60.5600	60.7500	+0.780%	653,092	-1.004%
2026-07-21	59.4500	60.6000	59.1000	60.2800	+0.383%	790,382	-0.232%
2026-07-20	60.1700	60.5500	60.0000	60.0500	-0.017%	1,105,900	+0.150%
2026-07-17	60.1700	60.7800	60.0000	60.0600	+0.317%	966,384	+0.133%
2026-07-16	60.2500	60.2800	59.5900	59.8700	-0.614%	878,579	+0.451%
2026-07-15	60.5100	60.7300	59.9900	60.2400	+0.033%	1,042,191	-0.166%
2026-07-14	60.1000	60.9400	59.9700	60.2200	-0.348%	907,939	-0.133%
2026-07-13	61.1000	61.1400	60.2200	60.4300	-1.242%	979,496	-0.480%
2026-07-10	61.3500	61.3500	60.7100	61.1900	-0.391%	645,049	-1.716%
2026-07-09	61.7400	61.9900	61.1600	61.4300	-1.947%	810,530	-2.100%
2026-07-08	62.7000	62.7700	62.1900	62.6500	-1.710%	1,333,749	-4.006%
2026-07-07	64.9300	65.0400	63.6300	63.7400	-1.681%	1,294,457	-5.648%
2026-07-06	64.4100	65.0000	64.1700	64.8300	+1.360%	987,070	-7.234%
2026-07-02	63.0400	64.2900	63.0400	63.9600	+4.493%	1,317,963	-5.972%
2026-07-01	60.7000	61.7800	60.7000	61.2100	+2.409%	2,161,760	-1.748%
2026-06-30	59.2300	59.7800	58.7600	59.7700	+1.805%	1,923,953	+0.619%
2026-06-29	58.8000	59.0400	58.5900	58.7100	+0.721%	1,461,961	+2.436%
2026-06-26	58.0800	59.0000	58.0800	58.2900	+0.120%	1,904,136	+3.174%
2026-06-25	58.7000	59.1000	58.1500	58.2200	-1.138%	2,681,144	+3.298%
2026-06-24	59.7200	59.8100	58.8500	58.8900	-2.774%	2,410,647	+2.123%
2026-06-23	60.4600	60.8400	60.3800	60.5700	+0.017%	1,416,317	-0.710%
2026-06-22	61.0400	61.2000	60.3100	60.5600	-2.762%	4,953,605	-0.694%
2026-06-18	64.1500	64.1500	61.9300	62.2800	-2.459%	1,747,335	-3.436%
2026-06-17	63.7500	64.8200	63.7000	63.8500	-0.031%	1,364,807	-5.810%
2026-06-16	63.8800	64.0400	63.2800	63.8700	+0.916%	1,588,383	-5.840%
2026-06-15	63.9400	63.9800	63.1500	63.2900	-0.893%	2,062,822	-4.977%
2026-06-12	64.5000	64.5100	63.6200	63.8600	-1.935%	971,203	-5.825%
2026-06-11	62.8100	65.3000	62.7900	65.1200	+4.409%	2,236,736	-7.647%
2026-06-10	63.2200	63.5100	62.3000	62.3700	-1.110%	1,196,775	-3.575%
2026-06-09	63.2900	63.6800	61.9000	63.0700	-0.048%	1,432,058	-4.646%
2026-06-08	63.6700	63.6900	62.8300	63.1000	+0.095%	1,239,951	-4.691%
2026-06-05	64.0600	64.0600	62.7400	63.0400	-1.990%	1,938,315	-4.600%
2026-06-04	63.9400	64.3800	63.8900	64.3200	+1.611%	1,520,656	-6.499%
2026-06-03	63.9600	64.0900	63.2800	63.3000	-2.390%	1,342,719	-4.992%
2026-06-02	64.7800	65.0400	64.5000	64.8500	-1.234%	2,894,875	-7.263%
2026-06-01	66.6900	66.7000	65.2100	65.6600	-2.740%	2,229,662	-8.407%
2026-05-29	67.6500	67.6800	66.9200	67.5100	-0.589%	2,122,455	-10.917%
2026-05-28	66.3100	68.1000	66.2600	67.9100	+3.664%	4,871,853	-11.442%
2026-05-27	65.7500	65.7500	65.3300	65.5100	-0.953%	1,356,093	-8.197%
2026-05-26	66.0000	66.1700	65.6400	66.1400	+1.566%	1,963,450	-9.072%
2026-05-22	65.0600	65.2900	64.7300	65.1200	+1.134%	1,387,003	-7.647%
2026-05-21	64.2500	64.6400	64.1100	64.3900	-0.310%	1,728,327	-6.600%
2026-05-20	64.2800	64.6000	63.7500	64.5900	+0.859%	1,873,386	-6.890%
2026-05-19	64.1200	64.5300	63.6300	64.0400	+0.613%	4,882,672	-6.090%
2026-05-18	62.9200	63.6900	62.8300	63.6500	+2.200%	1,630,183	-5.515%
2026-05-15	63.2100	63.2700	62.2400	62.2800	-2.854%	1,343,896	-3.436%
2026-05-14	63.9000	64.3600	63.8100	64.1100	+0.502%	1,436,596	-6.192%
2026-05-13	63.7200	63.9600	63.0000	63.7900	-1.300%	1,941,689	-5.722%
2026-05-12	64.3200	64.7300	63.9000	64.6300	-0.262%	1,291,082	-6.947%
2026-05-11	64.3400	64.9300	64.1000	64.8000	-0.629%	2,859,246	-7.191%
2026-05-08	65.5400	65.5400	64.9000	65.2100	-0.972%	1,974,571	-7.775%
2026-05-07	66.9300	66.9300	65.4700	65.8500	-3.162%	3,551,238	-8.671%
2026-05-06	67.4200	68.1300	66.8100	68.0000	+0.666%	1,659,968	-11.559%
2026-05-05	68.5900	68.6100	67.3300	67.5500	-0.735%	1,662,460	-10.970%
2026-05-04	68.2300	69.0100	67.9600	68.0500	+0.221%	1,617,948	-11.624%
2026-05-01	68.3200	68.3200	67.8100	67.9000	-0.381%	1,363,148	-11.429%
2026-04-30	67.3000	68.2700	67.2200	68.1600	+2.358%	1,680,498	-11.766%
2026-04-29	67.6700	67.6800	66.3900	66.5900	-0.730%	1,757,634	-9.686%
2026-04-28	67.0200	67.1600	66.5900	67.0800	-0.607%	1,980,480	-10.346%
2026-04-27	67.4300	68.2300	67.3600	67.4900	-0.089%	1,320,631	-10.891%
2026-04-24	68.2200	68.2200	67.2100	67.5500	-1.845%	2,902,235	-10.970%
2026-04-23	69.6900	69.7200	68.1000	68.8200	-2.077%	1,943,563	-12.613%
2026-04-22	71.2900	71.3300	69.9700	70.2800	-0.255%	1,912,577	-14.428%
2026-04-21	72.1500	72.1700	70.3700	70.4600	-3.466%	2,996,454	-14.647%
2026-04-20	73.1900	73.4800	72.7300	72.9900	-0.504%	1,534,335	-17.605%
2026-04-17	74.2500	74.7900	73.2800	73.3600	-0.529%	1,857,767	-18.021%
2026-04-16	74.6100	74.8200	73.3300	73.7500	-1.139%	1,372,846	-18.454%
2026-04-15	74.3400	74.6900	74.0700	74.6000	+0.350%	1,377,320	-19.383%
2026-04-14	74.3600	74.7300	74.0700	74.3400	-0.228%	1,503,299	-19.101%
2026-04-13	73.1700	74.5700	73.0900	74.5100	+2.476%	1,766,282	-19.286%
2026-04-10	73.2400	73.3200	72.1400	72.7100	-2.087%	1,723,964	-17.288%
2026-04-09	74.5400	74.9300	74.1300	74.2600	-0.960%	1,201,721	-19.014%
2026-04-08	74.8700	75.2700	74.5400	74.9800	+1.365%	1,882,480	-19.792%
2026-04-07	74.0400	74.1200	73.0700	73.9700	-1.096%	1,497,953	-18.697%
2026-04-06	74.1600	74.8900	74.0900	74.7900	+1.150%	1,429,047	-19.588%
2026-04-02	72.5000	74.1200	72.3300	73.9400	+0.640%	1,490,921	-18.664%
2026-04-01	72.7500	74.0300	72.7500	73.4700	+3.727%	2,164,687	-18.143%
2026-03-31	69.3900	70.8300	69.1500	70.8300	+3.765%	2,028,739	-15.092%
2026-03-30	70.2900	70.3000	67.9800	68.2600	-2.276%	1,937,425	-11.896%
2026-03-27	70.8600	70.9400	69.7500	69.8500	-2.431%	1,666,349	-13.901%
2026-03-26	72.5400	72.9000	71.4400	71.5900	-2.625%	1,301,558	-15.994%
2026-03-25	73.3200	73.7800	73.1600	73.5200	+1.828%	1,392,566	-18.199%
2026-03-24	71.9900	72.5300	71.5200	72.2000	-1.191%	1,697,028	-16.704%
2026-03-23	73.4500	74.2800	73.0400	73.0700	0.000%	2,920,047	-17.695%
2026-03-20	75.0300	75.1700	72.5800	73.0700	-3.602%	1,890,405	-17.695%
2026-03-19	74.8300	76.2400	74.3000	75.8000	-0.433%	2,382,870	-20.660%
2026-03-18	76.8100	77.1500	76.0400	76.1300	-1.091%	1,577,800	-21.004%
2026-03-17	76.5500	76.9900	76.2400	76.9700	+0.417%	2,056,575	-21.866%
2026-03-16	76.3700	76.9000	75.9400	76.6500	+1.375%	2,049,428	-21.539%
2026-03-13	76.3500	76.9600	75.1200	75.6100	-0.474%	2,739,751	-20.460%
2026-03-12	76.1800	76.6800	75.6200	75.9700	+0.357%	7,235,915	-20.837%
2026-03-11	75.3200	76.0700	75.0500	75.7000	-1.496%	4,573,698	-20.555%
2026-03-10	77.5200	77.7300	76.6100	76.8500	-1.487%	2,019,105	-21.744%
2026-03-09	77.5900	78.4100	76.5600	78.0100	+0.892%	3,070,297	-22.907%
2026-03-06	75.4800	77.9500	75.4800	77.3200	+3.093%	3,255,537	-22.219%
2026-03-05	76.6800	76.7000	73.7000	75.0000	-3.026%	2,227,361	-19.813%
2026-03-04	76.7900	77.5200	75.9100	77.3400	+0.625%	2,428,926	-22.239%
2026-03-03	76.8900	77.2100	75.1500	76.8600	-0.234%	3,228,859	-21.754%
2026-03-02	76.7300	77.8900	76.3700	77.0400	+2.898%	4,623,007	-21.937%
2026-02-27	74.3000	74.9700	74.1700	74.8700	+0.726%	1,027,579	-19.674%
2026-02-26	73.6500	74.4200	73.3000	74.3300	+0.582%	1,324,181	-19.091%
2026-02-25	74.7200	74.7200	72.9600	73.9000	-1.282%	417,591	-18.620%
2026-02-24	74.1100	74.9600	73.7300	74.8600	+0.727%	1,184,861	-19.663%
2026-02-23	74.6100	74.7200	74.0000	74.3200	-1.511%	1,209,225	-19.080%
2026-02-20	75.9200	76.3800	75.1000	75.4600	-0.383%	1,301,897	-20.302%
2026-02-19	74.0400	75.7500	74.0400	75.7500	+2.103%	1,453,892	-20.607%
2026-02-18	73.3100	74.5800	73.3100	74.1900	+2.529%	1,673,017	-18.938%
2026-02-17	72.1000	72.8600	71.4800	72.3600	+0.180%	1,185,733	-16.888%
2026-02-13	71.3700	72.6200	71.3700	72.2300	+1.646%	1,141,029	-16.738%
2026-02-12	71.9000	72.2600	70.7400	71.0600	-0.406%	1,198,109	-15.367%
2026-02-11	73.0300	73.0300	70.9600	71.3500	-2.166%	1,436,132	-15.711%
2026-02-10	74.0300	74.0400	72.8400	72.9300	-1.897%	1,429,824	-17.537%
2026-02-09	73.6400	74.6900	73.6400	74.3400	+2.045%	1,274,651	-19.101%
2026-02-06	71.8900	72.9700	71.7500	72.8500	+2.678%	1,154,768	-17.447%
2026-02-05	71.2900	72.4700	70.8200	70.9500	-2.380%	1,326,994	-15.236%
2026-02-04	76.3600	76.3600	71.9900	72.6800	-4.769%	2,256,166	-17.254%
2026-02-03	75.7800	76.3300	75.1000	76.3200	+2.512%	1,778,717	-21.200%
2026-02-02	74.2000	74.7600	74.0000	74.4500	-1.050%	1,773,673	-19.221%
2026-01-30	75.6900	76.3800	74.5700	75.2400	-1.557%	1,510,116	-20.069%
2026-01-29	77.3500	77.9200	75.7500	76.4300	-1.023%	1,963,450	-21.314%
2026-01-28	77.4700	77.4700	76.4900	77.2200	-0.822%	2,189,740	-22.119%
2026-01-27	76.3900	77.9200	76.1800	77.8600	+2.178%	3,804,473	-22.759%
2026-01-26	76.6400	76.7300	75.8700	76.2000	-0.859%	2,305,254	-21.076%
2026-01-23	76.8200	77.1400	76.3700	76.8600	+0.747%	2,607,167	-21.754%
2026-01-22	76.9200	76.9200	75.5700	76.2900	-0.729%	2,293,138	-21.169%
2026-01-21	76.7000	77.2900	75.8000	76.8500	-0.182%	3,687,582	-21.744%
2026-01-20	77.6400	78.4700	76.8700	76.9900	-1.168%	3,146,005	-21.886%
2026-01-16	77.5100	78.0700	77.2000	77.9000	+0.711%	2,441,755	-22.798%
2026-01-15	76.9000	77.5000	76.3400	77.3500	+0.690%	2,196,015	-22.250%
2026-01-14	75.9100	76.8600	75.2800	76.8200	+0.550%	2,172,596	-21.713%
2026-01-13	77.0300	77.0300	76.1300	76.4000	+0.052%	2,592,972	-21.283%
2026-01-12	75.7800	76.5300	75.7100	76.3600	+1.597%	3,071,038	-21.241%
2026-01-09	73.8200	75.3700	73.8200	75.1600	+2.987%	2,949,758	-19.984%
2026-01-08	73.5700	74.6700	72.5700	72.9800	+2.905%	3,835,765	-17.594%
2026-01-07	71.8400	72.8200	70.9200	70.9200	-0.309%	2,915,363	-15.200%
2026-01-06	70.3500	71.1400	70.3500	71.1400	+1.774%	1,479,799	-15.462%
2026-01-05	68.5600	69.9300	68.5600	69.9000	+5.192%	3,505,515	-13.963%
2026-01-02	65.5200	66.4700	65.1400	66.4500	+2.546%	906,197	-9.496%
2025-12-31	65.2200	65.2200	64.7700	64.8000	-0.750%	315,907	-7.191%
2025-12-30	65.6800	65.7200	65.2700	65.2900	-0.632%	614,652	-7.888%
2025-12-29	65.6500	65.8000	65.5800	65.7050	-0.402%	561,867	-8.470%
2025-12-26	66.4100	66.4100	65.8700	65.9700	-0.722%	394,459	-8.837%
2025-12-24	66.4400	66.6800	66.3900	66.4500	-0.195%	356,770	-9.496%
2025-12-23	66.2400	66.6600	66.1800	66.5800	+0.559%	2,966,449	-9.673%
2025-12-22	65.4000	66.2100	65.4000	66.2100	+1.752%	646,024	-9.168%
2025-12-19	64.0400	65.2600	64.0400	65.0700	+2.151%	734,711	-7.576%
2025-12-18	63.6500	64.0900	63.6500	63.7000	+1.216%	435,825	-5.589%
2025-12-17	63.7800	63.8800	62.8200	62.9350	-1.185%	471,192	-4.441%
2025-12-16	63.4900	63.7600	63.3000	63.6900	-1.102%	668,078	-5.574%
2025-12-15	64.7500	64.9200	64.4000	64.4000	-0.479%	575,691	-6.615%
2025-12-12	65.2600	65.2600	64.3800	64.7100	-0.262%	815,617	-7.062%
2025-12-11	64.3900	65.0700	64.3900	64.8800	+0.527%	487,839	-7.306%
2025-12-10	63.3800	64.9300	63.3000	64.5400	+0.577%	812,823	-6.817%
2025-12-09	64.3100	64.8000	64.1200	64.1700	+0.596%	651,395	-6.280%
2025-12-08	63.4600	63.8000	63.1900	63.7900	+1.496%	542,995	-5.722%
2025-12-05	63.1700	63.2000	62.2800	62.8500	-0.475%	614,259	-4.312%
2025-12-04	62.7900	63.3900	62.7600	63.1500	+1.056%	773,288	-4.766%
2025-12-03	61.4900	62.4900	61.4900	62.4900	+1.808%	674,800	-3.761%
2025-12-02	61.2200	61.7100	61.2000	61.3800	+0.921%	706,738	-2.020%
2025-12-01	61.4000	61.7500	60.7100	60.8200	-2.579%	807,608	-1.118%
2025-11-28	62.3800	62.4800	62.3100	62.4300	+0.451%	503,745	-3.668%
2025-11-26	62.1400	62.5600	61.9400	62.1500	+0.436%	654,345	-3.234%
2025-11-25	61.3600	61.9900	60.8000	61.8800	+1.260%	846,843	-2.812%
2025-11-24	60.7600	61.2800	60.6300	61.1100	-0.359%	1,501,430	-1.587%
2025-11-21	61.7300	61.7400	60.7600	61.3300	-1.288%	1,288,893	-1.940%
2025-11-20	64.1900	64.5700	62.0800	62.1300	-1.256%	1,054,856	-3.203%
2025-11-19	63.0600	63.3800	62.7000	62.9200	-1.994%	763,812	-4.418%
2025-11-18	64.4600	64.8500	63.9300	64.2000	-0.650%	821,838	-6.324%
2025-11-17	65.2400	65.3900	64.2900	64.6200	-0.077%	773,581	-6.933%
2025-11-14	63.6900	64.9300	63.4000	64.6700	+0.155%	890,985	-7.005%
2025-11-13	66.1800	66.1800	64.3600	64.5700	-2.033%	588,164	-6.861%
2025-11-12	66.0900	66.3200	65.7900	65.9100	-0.783%	1,037,712	-8.754%
2025-11-11	66.2900	66.5300	66.1200	66.4300	-0.762%	627,385	-9.469%
2025-11-10	66.4500	67.0000	66.2900	66.9400	+1.980%	754,179	-10.158%
2025-11-07	64.7900	65.7300	64.3300	65.6400	+0.860%	1,042,670	-8.379%
2025-11-06	65.9800	65.9800	64.9200	65.0800	-1.825%	1,020,686	-7.591%
2025-11-05	66.7300	66.7800	66.1500	66.2900	-1.559%	674,086	-9.277%
2025-11-04	67.0200	67.8600	66.8400	67.3400	-2.108%	723,479	-10.692%
2025-11-03	68.5100	68.8200	68.1900	68.7900	+0.747%	891,916	-12.575%
2025-10-31	68.0600	68.4700	67.7800	68.2800	+0.797%	882,079	-11.921%
2025-10-30	68.0500	68.4400	67.6800	67.7400	-0.382%	579,205	-11.219%
2025-10-29	67.8900	68.4500	67.6100	68.0000	-0.205%	1,036,466	-11.559%
2025-10-28	68.4400	68.6800	68.1400	68.1400	-0.307%	567,819	-11.741%
2025-10-27	68.5600	68.5900	67.9600	68.3500	+0.073%	887,379	-12.012%
2025-10-24	68.5000	68.5000	68.0700	68.3000	+0.191%	838,605	-11.947%
2025-10-23	67.1900	68.2000	67.1900	68.1700	+2.112%	1,068,494	-11.779%
2025-10-22	67.8400	68.0400	66.2400	66.7600	-0.905%	1,150,320	-9.916%
2025-10-21	67.1300	67.6200	67.0100	67.3700	+0.343%	1,015,729	-10.732%
2025-10-20	66.4000	67.1700	66.3200	67.1400	+3.229%	1,138,539	-10.426%
2025-10-17	65.0300	65.5200	64.6400	65.0400	-1.812%	1,227,385	-7.534%
2025-10-16	67.1000	67.2400	66.1300	66.2400	-0.719%	934,000	-9.209%
2025-10-15	68.1100	68.3400	65.9800	66.7200	-2.098%	1,571,081	-9.862%
2025-10-14	67.1500	68.5100	66.9300	68.1500	-0.234%	1,124,254	-11.753%
2025-10-13	68.4400	68.5400	68.2200	68.3100	+0.308%	1,276,660	-11.960%
2025-10-10	69.5000	69.5000	68.0500	68.1000	-2.908%	1,525,968	-11.689%
2025-10-09	71.0400	71.1600	70.0500	70.1400	-1.930%	1,079,230	-14.257%
2025-10-08	71.1900	71.5400	70.9200	71.5200	+1.461%	1,453,865	-15.912%
2025-10-07	70.7400	70.9300	70.2400	70.4900	-0.760%	1,122,303	-14.683%
2025-10-06	70.7900	71.3100	70.6900	71.0300	+0.695%	1,171,939	-15.332%
2025-10-03	71.1000	71.1100	70.4200	70.5400	-0.297%	1,723,267	-14.743%
2025-10-02	70.7800	70.9200	70.2800	70.7500	+0.755%	1,600,691	-14.996%
2025-10-01	69.4000	70.3400	69.4000	70.2200	-0.057%	1,880,956	-14.355%
2025-09-30	69.1200	70.2900	69.1200	70.2600	+1.782%	1,533,489	-14.404%
2025-09-29	69.3800	69.6300	68.8700	69.0300	+1.173%	1,660,568	-12.878%
2025-09-26	67.9800	68.2800	67.8000	68.2300	+0.917%	1,051,891	-11.857%
2025-09-25	67.4300	67.9300	67.1000	67.6100	-0.280%	1,165,647	-11.049%
2025-09-24	67.8200	68.2700	67.7400	67.8000	+0.893%	2,155,665	-11.298%
2025-09-23	67.0900	67.5300	66.7100	67.2000	-0.059%	2,029,788	-10.506%
2025-09-22	66.7500	67.2800	66.5500	67.2400	+0.931%	1,107,028	-10.559%
2025-09-19	66.6100	66.8600	66.3600	66.6200	+0.015%	1,465,888	-9.727%
2025-09-18	65.7900	66.6500	65.5200	66.6100	+0.802%	1,957,385	-9.713%
2025-09-17	66.4700	66.6200	65.8400	66.0800	-1.093%	2,320,484	-8.989%
2025-09-16	66.6300	67.0400	66.2300	66.8100	+0.678%	8,559,890	-9.984%
2025-09-15	65.8300	66.3900	65.6800	66.3600	+1.267%	665,855	-9.373%
2025-09-12	65.1800	65.6900	65.1800	65.5300	+0.321%	479,095	-8.225%
2025-09-11	64.5200	65.3800	64.5200	65.3200	+2.415%	1,387,410	-7.930%
2025-09-10	63.0500	63.8100	63.0500	63.7800	+2.187%	785,781	-5.707%
2025-09-09	62.0700	62.4800	61.9000	62.4150	-0.407%	575,242	-3.645%
2025-09-08	62.2700	62.6800	62.2700	62.6700	+0.772%	451,454	-4.037%
2025-09-05	62.0300	62.2100	61.5600	62.1900	+0.357%	357,740	-3.296%
2025-09-04	61.8500	62.0800	61.6900	61.9689	-0.627%	464,264	-2.951%
2025-09-03	62.6500	62.7100	62.1500	62.3600	-0.320%	517,254	-3.560%
2025-09-02	61.8500	62.5600	61.8500	62.5600	+0.450%	717,001	-3.868%
2025-08-29	62.7100	62.7300	62.2400	62.2800	-0.432%	407,744	-3.436%
2025-08-28	62.3500	62.6131	62.2600	62.5500	+0.273%	499,479	-3.853%
2025-08-27	62.3500	62.4500	62.1900	62.3800	-0.415%	417,281	-3.591%
2025-08-26	62.2800	62.7000	62.2800	62.6400	+1.065%	519,212	-3.991%
2025-08-25	62.0300	62.2800	61.9500	61.9800	+0.178%	501,942	-2.969%
2025-08-22	61.5200	62.3000	61.5200	61.8700	+1.277%	702,549	-2.796%
2025-08-21	60.8400	61.1500	60.8400	61.0900	+1.159%	634,914	-1.555%
2025-08-20	60.0600	60.4900	59.5100	60.3900	+0.299%	1,001,416	-0.414%
2025-08-19	61.0100	61.0100	60.0500	60.2100	-4.124%	1,610,870	-0.116%
2025-08-18	62.7200	62.9500	62.6800	62.8000	+0.867%	485,238	-4.236%
2025-08-15	62.1600	62.2814	61.7800	62.2600	-0.686%	520,248	-3.405%
2025-08-14	62.7600	63.1700	62.6200	62.6900	+0.160%	579,657	-4.068%
2025-08-13	62.6700	62.8500	62.0300	62.5900	+0.724%	746,861	-3.914%
2025-08-12	61.4400	62.1400	61.4400	62.1400	+1.519%	571,544	-3.219%
2025-08-11	61.4700	61.6400	61.0800	61.2100	-1.003%	843,697	-1.748%
2025-08-08	62.5500	62.8700	61.7800	61.8300	-1.072%	1,026,779	-2.733%
2025-08-07	62.5200	62.6800	62.0900	62.5000	-1.760%	1,249,112	-3.776%
2025-08-06	62.9400	63.7200	62.8600	63.6200	+0.856%	926,127	-5.470%
2025-08-05	63.0900	63.3900	62.8600	63.0800	+1.873%	1,243,320	-4.661%
2025-08-04	61.4800	61.9450	61.4800	61.9200	+1.641%	792,624	-2.875%
2025-08-01	60.4200	61.0500	59.8700	60.9200	-0.652%	1,087,669	-1.280%
2025-07-31	61.4900	61.6400	61.2300	61.3200	+0.311%	744,369	-1.924%
2025-07-30	60.9800	61.4800	60.8900	61.1300	-0.407%	681,531	-1.619%
2025-07-29	61.5700	61.5800	61.1900	61.3800	+0.937%	1,075,785	-2.020%
2025-07-28	61.4700	61.4700	60.6400	60.8100	-1.713%	1,156,605	-1.102%
2025-07-25	61.6500	61.9600	61.6000	61.8700	+0.341%	677,149	-2.796%
2025-07-24	61.9500	62.1500	61.6300	61.6600	-0.677%	875,766	-2.465%
2025-07-23	60.9700	62.1300	60.9700	62.0800	+2.223%	375,330	-3.125%
2025-07-22	60.4400	60.8900	60.1300	60.7300	-1.300%	1,056,551	-0.972%
2025-07-21	61.9300	62.1500	61.5000	61.5300	-0.646%	1,341,344	-2.259%
2025-07-18	62.1400	62.4300	61.7700	61.9300	+0.601%	1,073,515	-2.890%
2025-07-17	61.0100	61.6600	60.9800	61.5600	+1.258%	1,111,570	-2.307%
2025-07-16	60.3500	60.8400	60.1200	60.7950	+0.537%	807,453	-1.077%
2025-07-15	61.1200	61.1200	60.3200	60.4700	-1.290%	1,371,385	-0.546%
2025-07-14	60.5200	61.3500	60.3900	61.2600	+1.542%	1,422,484	-1.828%
2025-07-11	60.4200	60.5000	60.2100	60.3300	0.000%	834,416	-0.315%
2025-07-10	60.2800	60.4200	59.8000	60.3300	+0.033%	1,016,321	-0.315%
2025-07-09	59.8400	60.3800	59.6500	60.3100	+1.056%	963,712	-0.282%
2025-07-08	59.8100	59.8500	59.2200	59.6800	-0.184%	892,916	+0.771%
2025-07-07	59.4600	59.9200	59.2600	59.7900	+1.133%	1,442,955	+0.585%
2025-07-03	58.8300	59.2300	58.7800	59.1200	+0.493%	754,212	+1.725%
2025-07-02	58.5000	58.8600	58.1100	58.8300	-0.017%	1,084,697	+2.227%
2025-07-01	59.4900	59.5600	58.5200	58.8400	-2.340%	1,486,912	+2.209%
2025-06-30	59.8000	60.3100	59.7400	60.2500	+1.756%	1,185,533	-0.183%
2025-06-27	59.3100	59.6200	59.1300	59.2100	-2.035%	1,424,876	+1.571%
2025-06-26	59.6000	60.7400	59.6000	60.4400	+3.017%	2,662,075	-0.496%
2025-06-25	58.1900	58.7900	58.1900	58.6700	+1.769%	1,434,318	+2.506%
2025-06-24	58.0300	58.0300	57.1600	57.6500	-1.671%	1,403,597	+4.319%
2025-06-23	58.0300	58.8000	57.8900	58.6300	+0.394%	1,534,835	+2.575%
2025-06-20	58.5900	58.6800	58.0300	58.4000	-0.068%	1,097,845	+2.979%
2025-06-18	58.8500	59.0900	58.3100	58.4400	-0.494%	990,415	+2.909%
2025-06-17	58.8000	59.0100	58.6000	58.7300	-0.187%	1,012,414	+2.401%
2025-06-16	59.7600	59.7600	58.7500	58.8400	-0.759%	1,648,464	+2.209%
2025-06-13	58.7200	59.5400	58.5900	59.2900	+2.013%	2,747,697	+1.434%
2025-06-12	57.6200	58.1300	57.6100	58.1200	+1.591%	969,690	+3.476%
2025-06-11	56.8000	57.2600	56.1600	57.2100	+1.006%	1,389,223	+5.121%
2025-06-10	57.9300	57.9300	56.4200	56.6400	-1.973%	1,551,068	+6.179%
2025-06-09	57.6700	57.9800	57.3400	57.7800	-0.756%	1,114,781	+4.084%
2025-06-06	58.0200	58.3100	57.9200	58.2200	-0.231%	687,690	+3.298%
2025-06-05	59.0700	59.2200	58.2800	58.3550	+0.655%	1,341,392	+3.059%
2025-06-04	57.7800	58.2000	57.5000	57.9750	-0.060%	837,211	+3.734%
2025-06-03	57.6200	58.0900	57.5000	58.0100	+1.098%	974,161	+3.672%
2025-06-02	57.2900	57.4500	56.7100	57.3800	+0.614%	1,495,561	+4.810%
2025-05-30	56.5100	57.1100	56.2400	57.0300	+0.778%	771,633	+5.453%
2025-05-29	56.7600	56.7600	56.2600	56.5900	-0.247%	595,428	+6.273%
2025-05-28	57.1300	57.2100	56.6500	56.7300	-0.316%	999,252	+6.011%
2025-05-27	56.8100	56.9200	56.6000	56.9100	+2.967%	1,153,055	+5.676%
2025-05-23	55.0400	55.3100	55.0400	55.2700	+0.473%	652,423	+8.811%
2025-05-22	54.8800	55.2900	54.5600	55.0100	+0.383%	618,856	+9.326%
2025-05-21	55.8000	55.8000	54.8000	54.8000	-0.517%	1,222,690	+9.745%
2025-05-20	54.8000	55.1000	54.5300	55.0850	+0.374%	554,328	+9.177%
2025-05-19	54.1900	54.8800	54.1900	54.8800	+0.836%	636,939	+9.585%
2025-05-16	54.1800	54.4250	54.0300	54.4250	+1.124%	538,577	+10.501%
2025-05-15	53.2700	53.8300	53.2700	53.8200	+2.867%	915,889	+11.743%
2025-05-14	52.3700	52.3700	52.2879	52.3200	-0.038%	439,036	+14.946%
2025-05-13	52.4200	52.4200	52.3400	52.3400	+0.731%	1,296,598	+14.903%
2025-05-12	52.0200	52.1300	51.4000	51.9600	-2.605%	829,905	+15.743%
2025-05-09	53.4200	53.4400	53.0900	53.3500	-1.002%	578,242	+12.727%
2025-05-08	54.1000	54.2000	53.8619	53.8900	+1.756%	815,096	+11.598%
2025-05-07	52.8200	53.0500	52.8200	52.9600	+0.474%	727,437	+13.557%
2025-05-06	52.6800	52.7800	52.1000	52.7100	-1.715%	657,489	+14.096%
2025-05-05	53.7800	53.7900	53.4300	53.6300	+0.525%	941,303	+12.139%
2025-05-02	53.1200	53.7700	52.9100	53.3500	+2.774%	812,345	+12.727%
2025-05-01	52.0200	52.3000	51.9100	51.9100	+0.058%	580,489	+15.854%
2025-04-30	51.3000	51.9600	51.0100	51.8800	+0.660%	762,901	+15.921%
2025-04-29	51.1500	51.6000	51.1200	51.5400	+1.497%	888,102	+16.686%
2025-04-28	50.8000	50.9000	50.2600	50.7800	+0.316%	496,377	+18.432%
2025-04-25	50.1100	50.6500	49.9500	50.6200	+0.796%	381,995	+18.807%
2025-04-24	49.2800	50.2400	49.1900	50.2200	+1.866%	732,074	+19.753%
2025-04-23	49.1500	49.9200	49.1100	49.3000	-0.424%	545,133	+21.988%
2025-04-22	49.5800	49.7600	49.1300	49.5100	-0.921%	778,404	+21.470%
2025-04-21	50.6100	50.6100	49.6000	49.9700	-1.206%	520,247	+20.352%
2025-04-17	50.2600	50.8500	50.2600	50.5800	+0.218%	686,905	+18.901%
2025-04-16	50.6400	50.9300	50.2100	50.4700	-0.434%	1,555,445	+19.160%
2025-04-15	50.7100	50.8800	50.6000	50.6900	+1.097%	825,502	+18.643%
2025-04-14	49.9200	50.3500	49.8000	50.1400	+1.724%	851,057	+19.944%
2025-04-11	48.3000	49.4100	48.1700	49.2900	+2.988%	1,090,084	+22.013%