XTR
Global X S&P 500 Tail Risk ETF
stockNYSEETF
At CloseOct 2, 2026
29.04USD+0.822%(+0.24)3,241
After-hoursOct 2, 2026 4:10:30 PM EDT
29.04USD0.000%(0.00)
XTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.09 | 29.09 | 29.04 | 29.04 | +0.822% | 3,241 | 0.000% |
| 2026-10-01 | 28.80 | 28.80 | 28.80 | 28.80 | -0.158% | 146 | +0.822% |
| 2026-09-30 | 28.95 | 28.96 | 28.85 | 28.85 | -0.038% | 3,096 | +0.663% |
| 2026-09-29 | 28.86 | 28.86 | 28.86 | 28.86 | -0.156% | 18 | +0.624% |
| 2026-09-28 | 28.90 | 28.90 | 28.90 | 28.90 | -0.760% | 46 | +0.467% |
| 2026-09-25 | 29.03 | 29.12 | 28.99 | 29.12 | +0.445% | 2,153 | -0.296% |
| 2026-09-24 | 28.97 | 28.99 | 28.97 | 28.99 | +0.024% | 514 | +0.147% |
| 2026-09-23 | 29.02 | 29.02 | 28.99 | 28.99 | -0.501% | 455 | +0.171% |
| 2026-09-22 | 29.20 | 29.20 | 29.13 | 29.13 | -0.199% | 1,124 | -0.331% |
| 2026-09-21 | 29.15 | 29.22 | 29.15 | 29.19 | +1.360% | 400 | -0.529% |
| 2026-09-18 | 28.73 | 28.80 | 28.68 | 28.80 | +0.016% | 258 | +0.823% |
| 2026-09-17 | 28.80 | 28.80 | 28.80 | 28.80 | +1.191% | 84 | +0.840% |
| 2026-09-16 | 28.46 | 28.46 | 28.46 | 28.46 | -0.391% | 15 | +2.041% |
| 2026-09-15 | 28.75 | 28.75 | 28.57 | 28.57 | -0.528% | 208 | +1.642% |
| 2026-09-14 | 28.72 | 28.72 | 28.72 | 28.72 | -0.469% | 21 | +1.106% |
| 2026-09-11 | 28.86 | 28.86 | 28.85 | 28.85 | +0.854% | 250 | +0.631% |
| 2026-09-10 | 28.60 | 28.61 | 28.60 | 28.61 | -0.555% | 292 | +1.491% |
| 2026-09-09 | 28.79 | 28.79 | 28.77 | 28.77 | -0.456% | 255 | +0.927% |
| 2026-09-08 | 28.90 | 28.90 | 28.90 | 28.90 | -0.590% | 154 | +0.467% |
| 2026-09-04 | 29.07 | 29.07 | 29.07 | 29.07 | -0.489% | 141 | -0.126% |
| 2026-09-03 | 28.94 | 29.23 | 28.94 | 29.22 | +1.176% | 469 | -0.614% |
| 2026-09-02 | 28.80 | 28.88 | 28.80 | 28.88 | +0.498% | 175 | +0.554% |
| 2026-09-01 | 28.73 | 28.73 | 28.73 | 28.73 | -0.807% | 94 | +1.056% |
| 2026-08-31 | 28.97 | 28.97 | 28.97 | 28.97 | -0.312% | 277 | +0.240% |
| 2026-08-28 | 29.16 | 29.16 | 29.05 | 29.06 | -0.230% | 680 | -0.073% |
| 2026-08-27 | 29.09 | 29.13 | 29.09 | 29.13 | +0.671% | 350 | -0.303% |
| 2026-08-26 | 28.93 | 28.93 | 28.93 | 28.93 | +0.001% | 34 | +0.366% |
| 2026-08-25 | 28.93 | 28.93 | 28.93 | 28.93 | +0.302% | 93 | +0.367% |
| 2026-08-24 | 28.80 | 28.89 | 28.79 | 28.84 | -0.295% | 3,558 | +0.670% |
| 2026-08-21 | 28.90 | 28.93 | 28.90 | 28.93 | +0.367% | 603 | +0.373% |
| 2026-08-20 | 28.90 | 28.90 | 28.82 | 28.82 | -0.727% | 1,248 | +0.742% |
| 2026-08-19 | 29.16 | 29.16 | 29.03 | 29.03 | +0.124% | 6,209 | +0.009% |
| 2026-08-18 | 29.08 | 29.08 | 29.00 | 29.00 | -0.669% | 1,382 | +0.133% |
| 2026-08-17 | 29.25 | 29.26 | 29.19 | 29.19 | -0.439% | 1,415 | -0.536% |
| 2026-08-14 | 29.31 | 29.32 | 29.31 | 29.32 | -0.213% | 957 | -0.973% |
| 2026-08-13 | 29.38 | 29.38 | 29.38 | 29.38 | +0.723% | 34 | -1.184% |
| 2026-08-12 | 29.22 | 29.25 | 29.17 | 29.17 | +0.082% | 438 | -0.470% |
| 2026-08-11 | 29.15 | 29.15 | 29.15 | 29.15 | -0.163% | 644 | -0.388% |
| 2026-08-10 | 29.11 | 29.24 | 29.11 | 29.20 | -0.076% | 2,435 | -0.550% |
| 2026-08-07 | 29.19 | 29.22 | 29.13 | 29.22 | +0.600% | 2,349 | -0.626% |
| 2026-08-06 | 29.03 | 29.05 | 28.98 | 29.05 | -0.366% | 8,534 | -0.029% |
| 2026-08-05 | 29.20 | 29.23 | 29.15 | 29.15 | -0.063% | 613 | -0.395% |
| 2026-08-04 | 28.91 | 29.17 | 28.91 | 29.17 | +1.774% | 965 | -0.458% |
| 2026-08-03 | 28.53 | 28.66 | 28.53 | 28.66 | +1.512% | 236 | +1.308% |
| 2026-07-31 | 28.20 | 28.30 | 28.04 | 28.23 | +0.464% | 9,160 | +2.840% |
| 2026-07-30 | 27.91 | 28.10 | 27.91 | 28.10 | +1.344% | 359 | +3.317% |
| 2026-07-29 | 27.87 | 27.87 | 27.73 | 27.73 | -1.329% | 622 | +4.705% |
| 2026-07-28 | 28.11 | 28.11 | 28.11 | 28.11 | +0.259% | 65 | +3.313% |
| 2026-07-27 | 27.99 | 28.03 | 27.99 | 28.03 | +0.016% | 395 | +3.581% |
| 2026-07-24 | 28.08 | 28.15 | 28.03 | 28.03 | +0.010% | 672 | +3.597% |
| 2026-07-23 | 28.03 | 28.03 | 28.03 | 28.03 | -1.165% | 200 | +3.607% |
| 2026-07-22 | 28.36 | 28.36 | 28.36 | 28.36 | -0.068% | 92 | +2.400% |
| 2026-07-21 | 28.26 | 28.38 | 28.26 | 28.38 | +0.718% | 342 | +2.331% |
| 2026-07-20 | 28.21 | 28.21 | 28.17 | 28.17 | -0.288% | 522 | +3.065% |
| 2026-07-17 | 28.28 | 28.38 | 28.25 | 28.25 | -0.772% | 736 | +2.768% |
| 2026-07-16 | 28.55 | 28.55 | 28.45 | 28.47 | -0.425% | 1,428 | +1.975% |
| 2026-07-15 | 28.53 | 28.60 | 28.51 | 28.60 | +0.264% | 976 | +1.542% |
| 2026-07-14 | 28.43 | 28.52 | 28.43 | 28.52 | +0.301% | 730 | +1.811% |
| 2026-07-13 | 28.38 | 28.52 | 28.38 | 28.43 | -0.680% | 984 | +2.117% |
| 2026-07-10 | 28.63 | 28.63 | 28.63 | 28.63 | +0.406% | 39 | +1.422% |
| 2026-07-09 | 28.41 | 28.51 | 28.41 | 28.51 | +0.717% | 1,681 | +1.835% |
| 2026-07-08 | 28.24 | 28.31 | 28.24 | 28.31 | -0.239% | 1,187 | +2.564% |
| 2026-07-07 | 28.42 | 28.42 | 28.29 | 28.38 | -0.601% | 10,653 | +2.320% |
| 2026-07-06 | 28.47 | 28.55 | 28.46 | 28.55 | +0.914% | 10,650 | +1.705% |
| 2026-07-02 | 28.53 | 28.53 | 28.20 | 28.29 | -0.171% | 6,851 | +2.635% |
| 2026-07-01 | 28.36 | 28.46 | 28.34 | 28.34 | -0.201% | 8,793 | +2.459% |
| 2026-06-30 | 28.23 | 28.42 | 28.23 | 28.40 | +0.807% | 8,081 | +2.253% |
| 2026-06-29 | 28.10 | 28.21 | 28.10 | 28.17 | +0.536% | 792 | +3.078% |
| 2026-06-26 | 27.97 | 28.02 | 27.97 | 28.02 | +0.014% | 876 | +3.630% |
| 2026-06-25 | 28.20 | 28.20 | 27.97 | 28.02 | +0.078% | 2,178 | +3.645% |
| 2026-06-24 | 28.16 | 28.27 | 27.99 | 27.99 | -0.420% | 6,426 | +3.725% |
| 2026-06-23 | 28.16 | 28.16 | 28.11 | 28.11 | -1.065% | 227 | +3.289% |
| 2026-06-22 | 28.38 | 28.63 | 28.38 | 28.41 | -0.419% | 2,178 | +2.189% |
| 2026-06-18 | 28.52 | 28.54 | 28.49 | 28.53 | +0.971% | 925 | +1.761% |
| 2026-06-17 | 28.64 | 28.65 | 28.26 | 28.26 | -1.189% | 722 | +2.749% |
| 2026-06-16 | 28.73 | 28.73 | 28.60 | 28.60 | -0.556% | 794 | +1.527% |
| 2026-06-15 | 28.68 | 28.77 | 28.68 | 28.76 | +1.839% | 10,182 | +0.962% |
| 2026-06-12 | 28.14 | 28.24 | 28.06 | 28.24 | +0.412% | 1,475 | +2.819% |
| 2026-06-11 | 27.71 | 28.12 | 27.71 | 28.12 | +1.624% | 567 | +3.243% |
| 2026-06-10 | 27.83 | 28.07 | 27.68 | 27.68 | -1.546% | 1,922 | +4.919% |
| 2026-06-09 | 28.44 | 28.44 | 28.00 | 28.11 | -0.133% | 2,419 | +3.297% |
| 2026-06-08 | 28.30 | 28.30 | 28.15 | 28.15 | +0.055% | 1,112 | +3.160% |
| 2026-06-05 | 28.13 | 28.13 | 28.13 | 28.13 | -2.513% | 325 | +3.216% |
| 2026-06-04 | 28.85 | 28.86 | 28.84 | 28.86 | +0.414% | 1,338 | +0.622% |
| 2026-06-03 | 28.80 | 28.80 | 28.72 | 28.74 | -0.646% | 454 | +1.039% |
| 2026-06-02 | 28.93 | 28.93 | 28.93 | 28.93 | +0.181% | 245 | +0.386% |
| 2026-06-01 | 30.25 | 30.25 | 28.83 | 28.87 | +0.233% | 2,543 | +0.568% |
| 2026-05-29 | 28.83 | 28.88 | 28.81 | 28.81 | +0.390% | 1,473 | +0.802% |
| 2026-05-28 | 28.52 | 28.69 | 28.52 | 28.69 | +0.406% | 430 | +1.195% |
| 2026-05-27 | 28.63 | 28.63 | 28.58 | 28.58 | -0.154% | 834 | +1.606% |
| 2026-05-26 | 28.52 | 28.64 | 28.52 | 28.62 | +0.768% | 2,105 | +1.449% |
| 2026-05-22 | 28.51 | 28.51 | 28.39 | 28.40 | +0.328% | 1,124 | +2.228% |
| 2026-05-21 | 28.29 | 28.31 | 28.29 | 28.31 | +0.284% | 273 | +2.563% |
| 2026-05-20 | 28.20 | 28.23 | 28.15 | 28.23 | +1.089% | 446 | +2.855% |
| 2026-05-19 | 27.97 | 27.97 | 27.93 | 27.93 | -0.685% | 1,589 | +3.975% |
| 2026-05-18 | 28.00 | 28.12 | 28.00 | 28.12 | -0.156% | 559 | +3.263% |
| 2026-05-15 | 28.32 | 28.32 | 28.16 | 28.16 | -1.321% | 930 | +3.103% |
| 2026-05-14 | 28.46 | 28.54 | 28.41 | 28.54 | +0.741% | 2,312 | +1.741% |
| 2026-05-13 | 28.31 | 28.33 | 28.10 | 28.33 | +0.568% | 2,420 | +2.495% |
| 2026-05-12 | 28.07 | 28.17 | 27.91 | 28.17 | -0.106% | 638 | +3.077% |
| 2026-05-11 | 28.13 | 28.24 | 28.13 | 28.20 | +0.357% | 9,190 | +2.967% |
| 2026-05-08 | 28.04 | 28.13 | 28.04 | 28.10 | +0.800% | 986 | +3.335% |
| 2026-05-07 | 28.03 | 28.07 | 27.88 | 27.88 | -0.407% | 3,771 | +4.161% |
| 2026-05-06 | 27.92 | 27.99 | 27.88 | 27.99 | +1.474% | 5,072 | +3.737% |
| 2026-05-05 | 27.50 | 27.66 | 27.50 | 27.58 | +0.809% | 1,677 | +5.266% |
| 2026-05-04 | 27.46 | 27.46 | 27.36 | 27.36 | -0.490% | 873 | +6.118% |
| 2026-05-01 | 27.45 | 27.56 | 27.45 | 27.50 | +0.100% | 1,243 | +5.598% |
| 2026-04-30 | 27.27 | 27.47 | 27.27 | 27.47 | +1.276% | 12,107 | +5.704% |
| 2026-04-29 | 27.17 | 27.18 | 27.12 | 27.12 | -0.080% | 536 | +7.053% |
| 2026-04-28 | 27.18 | 27.18 | 27.14 | 27.15 | -0.494% | 1,502 | +6.968% |
| 2026-04-27 | 27.21 | 27.28 | 27.21 | 27.28 | +0.117% | 366 | +6.439% |
| 2026-04-24 | 27.14 | 27.27 | 27.09 | 27.25 | +0.733% | 1,672 | +6.564% |
| 2026-04-23 | 27.14 | 27.14 | 27.05 | 27.05 | -0.355% | 473 | +7.346% |
| 2026-04-22 | 27.01 | 27.15 | 27.01 | 27.15 | +0.965% | 530 | +6.965% |
| 2026-04-21 | 27.12 | 27.16 | 26.89 | 26.89 | -0.610% | 1,130 | +7.997% |
| 2026-04-20 | 27.20 | 27.20 | 27.04 | 27.05 | -0.223% | 1,661 | +7.339% |
| 2026-04-17 | 27.18 | 27.18 | 27.11 | 27.11 | +1.163% | 503 | +7.100% |
| 2026-04-16 | 26.76 | 26.83 | 26.76 | 26.80 | +0.221% | 904 | +8.345% |
| 2026-04-15 | 26.51 | 26.76 | 26.51 | 26.74 | +0.969% | 1,237 | +8.585% |
| 2026-04-14 | 26.43 | 26.50 | 26.37 | 26.48 | +0.966% | 2,663 | +9.637% |
| 2026-04-13 | 25.96 | 26.23 | 25.96 | 26.23 | +0.924% | 714 | +10.696% |
| 2026-04-10 | 26.02 | 26.02 | 25.99 | 25.99 | -0.190% | 441 | +11.719% |
| 2026-04-09 | 25.91 | 26.04 | 25.84 | 26.04 | +0.533% | 705 | +11.506% |
| 2026-04-08 | 25.87 | 25.95 | 25.79 | 25.90 | +2.143% | 4,188 | +12.101% |
| 2026-04-07 | 25.29 | 25.36 | 25.29 | 25.36 | +0.147% | 349 | +14.503% |
| 2026-04-06 | 25.27 | 25.32 | 25.27 | 25.32 | +0.254% | 2,498 | +14.671% |
| 2026-04-02 | 25.03 | 25.27 | 25.03 | 25.26 | -0.001% | 1,571 | +14.962% |
| 2026-04-01 | 25.26 | 25.26 | 25.26 | 25.26 | +0.552% | 971 | +14.961% |
| 2026-03-31 | 25.05 | 25.12 | 25.05 | 25.12 | +1.987% | 780 | +15.595% |
| 2026-03-30 | 24.73 | 24.73 | 24.63 | 24.63 | -0.282% | 623 | +17.892% |
| 2026-03-27 | 24.70 | 24.70 | 24.70 | 24.70 | -1.181% | 300 | +17.559% |
| 2026-03-26 | 25.18 | 25.18 | 24.99 | 24.99 | -1.300% | 884 | +16.171% |
| 2026-03-25 | 25.39 | 25.39 | 25.32 | 25.32 | +0.378% | 1,174 | +14.660% |
| 2026-03-24 | 25.25 | 25.34 | 25.23 | 25.23 | -0.368% | 1,953 | +15.093% |
| 2026-03-23 | 25.38 | 25.51 | 25.32 | 25.32 | +0.805% | 1,367 | +14.669% |
| 2026-03-20 | 25.30 | 25.30 | 25.00 | 25.12 | -1.305% | 5,652 | +15.593% |
| 2026-03-19 | 25.37 | 25.45 | 25.30 | 25.45 | -0.259% | 1,420 | +14.084% |
| 2026-03-18 | 25.73 | 25.73 | 25.52 | 25.52 | -1.339% | 5,148 | +13.789% |
| 2026-03-17 | 25.96 | 25.96 | 25.86 | 25.86 | +0.270% | 1,095 | +12.266% |
| 2026-03-16 | 25.73 | 25.90 | 25.72 | 25.79 | +0.910% | 2,158 | +12.568% |
| 2026-03-13 | 25.66 | 25.66 | 25.56 | 25.56 | -0.640% | 2,107 | +13.592% |
| 2026-03-12 | 26.05 | 26.05 | 25.73 | 25.73 | -1.423% | 7,975 | +12.865% |
| 2026-03-11 | 26.04 | 26.10 | 26.04 | 26.10 | -0.066% | 235 | +11.259% |
| 2026-03-10 | 26.12 | 26.36 | 26.10 | 26.12 | -0.242% | 7,319 | +11.186% |
| 2026-03-09 | 25.70 | 26.18 | 25.70 | 26.18 | +0.632% | 3,149 | +10.917% |
| 2026-03-06 | 26.00 | 26.09 | 26.00 | 26.01 | -1.163% | 2,073 | +11.618% |
| 2026-03-05 | 26.40 | 26.40 | 26.27 | 26.32 | -0.677% | 5,410 | +10.319% |
| 2026-03-04 | 26.42 | 26.51 | 26.42 | 26.50 | +0.646% | 6,118 | +9.573% |
| 2026-03-03 | 26.01 | 26.36 | 25.95 | 26.33 | -0.829% | 16,968 | +10.280% |
| 2026-03-02 | 26.01 | 26.55 | 26.01 | 26.55 | 0.000% | 4,593 | +9.366% |
| 2026-02-27 | 26.46 | 26.55 | 26.46 | 26.55 | -0.413% | 3,128 | +9.366% |
| 2026-02-26 | 26.68 | 26.68 | 26.51 | 26.66 | -0.357% | 4,157 | +8.915% |
| 2026-02-25 | 26.68 | 26.76 | 26.65 | 26.76 | +0.749% | 489 | +8.526% |
| 2026-02-24 | 26.43 | 26.58 | 26.43 | 26.56 | +0.594% | 1,761 | +9.338% |
| 2026-02-23 | 26.72 | 26.72 | 26.34 | 26.40 | -0.975% | 5,297 | +9.988% |
| 2026-02-20 | 26.59 | 26.66 | 26.48 | 26.66 | +0.797% | 3,696 | +8.915% |
| 2026-02-19 | 26.50 | 26.50 | 26.43 | 26.45 | -0.418% | 1,552 | +9.784% |
| 2026-02-18 | 26.55 | 26.60 | 26.52 | 26.56 | +0.669% | 6,184 | +9.325% |
| 2026-02-17 | 26.36 | 26.38 | 26.36 | 26.38 | +0.068% | 464 | +10.056% |
| 2026-02-13 | 26.32 | 26.43 | 26.32 | 26.37 | -0.067% | 466 | +10.131% |
| 2026-02-12 | 26.74 | 26.83 | 26.38 | 26.38 | -1.410% | 2,606 | +10.058% |
| 2026-02-11 | 26.94 | 26.94 | 26.72 | 26.76 | +0.048% | 1,274 | +8.507% |
| 2026-02-10 | 26.86 | 26.86 | 26.75 | 26.75 | -0.423% | 579 | +8.559% |
| 2026-02-09 | 26.74 | 26.91 | 26.74 | 26.86 | +0.475% | 4,547 | +8.100% |
| 2026-02-06 | 26.42 | 26.73 | 26.42 | 26.73 | +1.771% | 658 | +8.614% |
| 2026-02-05 | 26.30 | 26.31 | 26.27 | 26.27 | -1.208% | 1,953 | +10.538% |
| 2026-02-04 | 26.59 | 26.59 | 26.59 | 26.59 | -0.449% | 553 | +9.202% |
| 2026-02-03 | 26.78 | 26.78 | 26.57 | 26.71 | -0.780% | 2,379 | +8.711% |
| 2026-02-02 | 26.88 | 26.94 | 26.88 | 26.92 | +0.641% | 5,336 | +7.863% |
| 2026-01-30 | 26.83 | 26.83 | 26.62 | 26.75 | -0.381% | 5,956 | +8.554% |
| 2026-01-29 | 26.98 | 26.98 | 26.67 | 26.85 | -0.181% | 6,108 | +8.141% |
| 2026-01-28 | 26.97 | 26.97 | 26.90 | 26.90 | +0.034% | 1,024 | +7.945% |
| 2026-01-27 | 26.91 | 26.91 | 26.89 | 26.89 | +0.362% | 356 | +7.982% |
| 2026-01-26 | 26.78 | 26.85 | 26.75 | 26.79 | +0.531% | 1,479 | +8.373% |
| 2026-01-23 | 26.64 | 26.70 | 26.63 | 26.65 | -0.180% | 2,015 | +8.948% |
| 2026-01-22 | 26.85 | 26.85 | 26.61 | 26.70 | +0.527% | 3,852 | +8.752% |
| 2026-01-21 | 26.39 | 28.64 | 26.39 | 26.56 | +1.021% | 2,754 | +9.325% |
| 2026-01-20 | 26.48 | 26.54 | 26.29 | 26.29 | -1.832% | 3,443 | +10.442% |
| 2026-01-16 | 26.84 | 26.84 | 26.75 | 26.78 | +0.027% | 3,026 | +8.418% |
| 2026-01-15 | 26.92 | 26.92 | 26.75 | 26.77 | +0.093% | 2,441 | +8.447% |
| 2026-01-14 | 26.71 | 26.75 | 26.62 | 26.75 | -0.484% | 1,404 | +8.549% |
| 2026-01-13 | 26.84 | 26.89 | 26.83 | 26.88 | -0.056% | 3,802 | +8.024% |
| 2026-01-12 | 26.77 | 26.94 | 26.77 | 26.89 | +0.115% | 2,730 | +7.964% |
| 2026-01-09 | 26.82 | 26.92 | 26.82 | 26.86 | +0.464% | 1,985 | +8.088% |
| 2026-01-08 | 26.78 | 26.78 | 26.69 | 26.74 | +0.167% | 2,848 | +8.589% |
| 2026-01-07 | 26.81 | 26.91 | 26.70 | 26.70 | -0.324% | 3,719 | +8.770% |
| 2026-01-06 | 26.69 | 26.81 | 26.69 | 26.78 | +0.653% | 3,619 | +8.417% |
| 2026-01-05 | 26.63 | 26.63 | 26.61 | 26.61 | +0.795% | 758 | +9.126% |
| 2026-01-02 | 26.46 | 26.51 | 26.36 | 26.40 | -0.181% | 2,751 | +9.993% |
| 2025-12-31 | 26.66 | 26.66 | 26.45 | 26.45 | -0.763% | 2,695 | +9.794% |
| 2025-12-30 | 26.67 | 26.67 | 26.57 | 26.65 | -14.718% | 1,819 | +8.956% |
| 2025-12-29 | 31.25 | 31.25 | 31.25 | 31.25 | -0.543% | 471 | -7.080% |
| 2025-12-26 | 31.41 | 31.42 | 31.37 | 31.42 | 0.000% | 2,379 | -7.585% |
| 2025-12-24 | 31.33 | 31.42 | 31.29 | 31.42 | +0.462% | 2,265 | -7.585% |
| 2025-12-23 | 31.18 | 31.31 | 31.18 | 31.28 | +0.434% | 6,863 | -7.158% |
| 2025-12-22 | 31.02 | 31.18 | 31.02 | 31.14 | +0.562% | 3,559 | -6.755% |
| 2025-12-19 | 30.94 | 31.01 | 30.90 | 30.97 | +0.606% | 1,172 | -6.231% |
| 2025-12-18 | 30.80 | 30.85 | 30.78 | 30.78 | +0.949% | 2,109 | -5.663% |
| 2025-12-17 | 30.90 | 30.90 | 30.49 | 30.49 | -1.226% | 729 | -4.768% |
| 2025-12-16 | 30.80 | 30.90 | 30.73 | 30.87 | -0.289% | 2,302 | -5.936% |
| 2025-12-15 | 30.91 | 30.96 | 30.91 | 30.96 | +0.050% | 349 | -6.208% |
| 2025-12-12 | 31.30 | 31.30 | 30.94 | 30.94 | -1.071% | 524 | -6.161% |
| 2025-12-11 | 31.10 | 31.28 | 31.10 | 31.28 | +0.151% | 3,078 | -7.166% |
| 2025-12-10 | 31.20 | 31.24 | 31.19 | 31.23 | +0.684% | 2,018 | -7.025% |
| 2025-12-09 | 31.03 | 31.03 | 31.02 | 31.02 | +0.015% | 489 | -6.389% |
| 2025-12-08 | 31.17 | 31.17 | 31.01 | 31.01 | -0.392% | 137 | -6.375% |
| 2025-12-05 | 31.19 | 31.19 | 31.14 | 31.14 | +0.202% | 268 | -6.742% |
| 2025-12-04 | 31.08 | 31.13 | 31.07 | 31.07 | +0.022% | 1,209 | -6.554% |
| 2025-12-03 | 31.02 | 31.07 | 31.02 | 31.07 | +0.297% | 426 | -6.533% |
| 2025-12-02 | 30.93 | 30.97 | 30.93 | 30.97 | +0.273% | 523 | -6.255% |
| 2025-12-01 | 31.00 | 31.07 | 30.89 | 30.89 | -0.502% | 1,497 | -5.999% |
| 2025-11-28 | 30.88 | 31.05 | 30.88 | 31.05 | +0.343% | 412 | -6.471% |
| 2025-11-26 | 30.94 | 30.94 | 30.94 | 30.94 | +0.692% | 145 | -6.151% |
| 2025-11-25 | 30.73 | 30.73 | 30.73 | 30.73 | +0.854% | 93 | -5.502% |
| 2025-11-24 | 30.46 | 30.47 | 30.43 | 30.47 | +1.438% | 932 | -4.695% |
| 2025-11-21 | 29.95 | 30.04 | 29.87 | 30.04 | +0.640% | 491 | -3.324% |
| 2025-11-20 | 29.84 | 29.84 | 29.84 | 29.84 | -1.276% | 511 | -2.705% |
| 2025-11-19 | 30.23 | 30.23 | 30.23 | 30.23 | +0.238% | 80 | -3.947% |
| 2025-11-18 | 30.16 | 30.16 | 30.16 | 30.16 | -0.666% | 37 | -3.718% |
| 2025-11-17 | 30.36 | 30.36 | 30.36 | 30.36 | -0.745% | 147 | -4.359% |
| 2025-11-14 | 30.65 | 30.76 | 30.59 | 30.59 | -0.037% | 280 | -5.071% |
| 2025-11-13 | 31.15 | 31.15 | 30.60 | 30.60 | -1.565% | 1,497 | -5.106% |
| 2025-11-12 | 31.12 | 31.12 | 31.09 | 31.09 | +0.065% | 219 | -6.591% |
| 2025-11-11 | 30.97 | 31.07 | 30.97 | 31.07 | +0.156% | 316 | -6.531% |
| 2025-11-10 | 30.89 | 31.02 | 30.89 | 31.02 | +1.506% | 623 | -6.385% |
| 2025-11-07 | 30.40 | 30.56 | 30.23 | 30.56 | -0.019% | 4,309 | -4.975% |
| 2025-11-06 | 30.77 | 30.77 | 30.56 | 30.56 | -1.031% | 523 | -4.993% |
| 2025-11-05 | 30.88 | 30.88 | 30.88 | 30.88 | +0.303% | 56 | -5.973% |
| 2025-11-04 | 30.85 | 30.94 | 30.79 | 30.79 | -0.844% | 2,182 | -5.687% |
| 2025-11-03 | 31.20 | 31.20 | 31.05 | 31.05 | -0.150% | 1,621 | -6.484% |
| 2025-10-31 | 31.10 | 31.10 | 31.10 | 31.10 | +0.341% | 106 | -6.624% |
| 2025-10-30 | 31.14 | 31.14 | 30.99 | 30.99 | -0.859% | 1,470 | -6.305% |
| 2025-10-29 | 31.39 | 31.39 | 31.19 | 31.26 | +0.030% | 3,657 | -7.110% |
| 2025-10-28 | 31.21 | 31.28 | 31.21 | 31.25 | +0.289% | 3,788 | -7.082% |
| 2025-10-27 | 31.07 | 31.22 | 31.06 | 31.16 | +0.959% | 19,127 | -6.814% |
| 2025-10-24 | 30.86 | 30.86 | 30.86 | 30.86 | +0.761% | 338 | -5.920% |
| 2025-10-23 | 30.54 | 30.63 | 30.54 | 30.63 | +0.506% | 198 | -5.205% |
| 2025-10-22 | 30.67 | 30.67 | 30.48 | 30.48 | -0.620% | 535 | -4.725% |
| 2025-10-21 | 30.64 | 30.67 | 30.64 | 30.67 | +0.065% | 267 | -5.315% |
| 2025-10-20 | 30.54 | 30.70 | 30.54 | 30.65 | +0.805% | 668 | -5.253% |
| 2025-10-17 | 30.40 | 30.40 | 30.40 | 30.40 | +0.309% | 118 | -4.491% |
| 2025-10-16 | 30.54 | 30.61 | 30.29 | 30.31 | -0.335% | 1,566 | -4.196% |
| 2025-10-15 | 30.47 | 30.47 | 30.41 | 30.41 | +0.389% | 578 | -4.518% |
| 2025-10-14 | 30.38 | 30.38 | 30.29 | 30.29 | -0.186% | 367 | -4.146% |
| 2025-10-13 | 30.35 | 30.35 | 30.35 | 30.35 | +1.236% | 248 | -4.325% |
| 2025-10-10 | 30.41 | 30.41 | 29.98 | 29.98 | -2.094% | 1,404 | -3.142% |
| 2025-10-09 | 30.71 | 30.71 | 30.62 | 30.62 | -0.382% | 756 | -5.170% |
| 2025-10-08 | 30.76 | 30.76 | 30.74 | 30.74 | +0.522% | 2,750 | -5.532% |
| 2025-10-07 | 30.64 | 30.64 | 30.58 | 30.58 | -0.496% | 1,045 | -5.039% |
| 2025-10-06 | 30.71 | 30.73 | 30.71 | 30.73 | +0.464% | 1,023 | -5.510% |
| 2025-10-03 | 30.65 | 30.77 | 30.59 | 30.59 | -0.027% | 10,685 | -5.071% |
| 2025-10-02 | 30.57 | 30.62 | 30.57 | 30.60 | +0.126% | 6,893 | -5.097% |
| 2025-10-01 | 30.42 | 30.56 | 30.42 | 30.56 | +0.331% | 1,436 | -4.977% |
| 2025-09-30 | 30.33 | 30.46 | 30.33 | 30.46 | +0.391% | 423 | -4.663% |
| 2025-09-29 | 30.34 | 30.34 | 30.34 | 30.34 | +0.219% | 116 | -4.290% |
| 2025-09-26 | 30.27 | 30.27 | 30.27 | 30.27 | +0.571% | 229 | -4.080% |
| 2025-09-25 | 30.08 | 30.20 | 30.08 | 30.10 | -0.552% | 2,553 | -3.532% |
| 2025-09-24 | 30.35 | 30.35 | 30.27 | 30.27 | -0.314% | 274 | -4.064% |
| 2025-09-23 | 30.55 | 30.55 | 30.36 | 30.36 | -0.567% | 963 | -4.366% |
| 2025-09-22 | 30.47 | 30.54 | 30.47 | 30.54 | +0.415% | 565 | -4.908% |
| 2025-09-19 | 30.41 | 30.41 | 30.41 | 30.41 | +0.505% | 17 | -4.514% |
| 2025-09-18 | 30.25 | 30.26 | 30.25 | 30.26 | +0.604% | 233 | -4.032% |
| 2025-09-17 | 30.05 | 30.07 | 30.05 | 30.07 | -0.202% | 562 | -3.452% |
| 2025-09-16 | 30.14 | 30.14 | 30.14 | 30.14 | -0.008% | 479 | -3.647% |
| 2025-09-15 | 30.14 | 30.14 | 30.14 | 30.14 | +0.369% | 1,185 | -3.655% |
| 2025-09-12 | 30.08 | 30.08 | 30.03 | 30.03 | -0.014% | 290 | -3.300% |
| 2025-09-11 | 30.03 | 30.03 | 30.03 | 30.03 | +0.830% | 33 | -3.313% |
| 2025-09-10 | 29.78 | 29.78 | 29.78 | 29.78 | +0.290% | 27 | -2.510% |
| 2025-09-09 | 29.70 | 29.70 | 29.70 | 29.70 | +0.309% | 85 | -2.228% |
| 2025-09-08 | 29.66 | 29.66 | 29.61 | 29.61 | +0.293% | 119 | -1.926% |
| 2025-09-05 | 29.52 | 29.52 | 29.52 | 29.52 | -0.341% | 121 | -1.639% |
| 2025-09-04 | 29.37 | 29.62 | 29.37 | 29.62 | +0.882% | 339 | -1.974% |
| 2025-09-03 | 29.36 | 29.37 | 29.30 | 29.36 | +0.480% | 612 | -1.109% |
| 2025-09-02 | 29.22 | 29.22 | 29.22 | 29.22 | -0.683% | 251 | -0.635% |
| 2025-08-29 | 29.61 | 29.61 | 29.42 | 29.42 | -0.730% | 247 | -1.314% |
| 2025-08-28 | 29.64 | 29.64 | 29.64 | 29.64 | +0.508% | 14 | -2.034% |
| 2025-08-27 | 29.32 | 29.49 | 29.32 | 29.49 | -0.068% | 5,699 | -1.537% |
| 2025-08-26 | 29.30 | 29.51 | 29.30 | 29.51 | +0.438% | 2,701 | -1.604% |
| 2025-08-25 | 29.41 | 29.48 | 29.38 | 29.38 | -0.227% | 2,544 | -1.172% |
| 2025-08-22 | 29.45 | 29.45 | 29.45 | 29.45 | +1.438% | 215 | -1.397% |
| 2025-08-21 | 29.08 | 29.08 | 29.03 | 29.03 | -0.435% | 145 | +0.021% |
| 2025-08-20 | 29.10 | 29.16 | 29.03 | 29.16 | -0.147% | 384 | -0.413% |
| 2025-08-19 | 29.20 | 29.20 | 29.20 | 29.20 | -0.696% | 207 | -0.559% |
| 2025-08-18 | 29.34 | 29.40 | 29.34 | 29.40 | +0.065% | 815 | -1.252% |
| 2025-08-15 | 29.47 | 29.48 | 29.39 | 29.39 | -0.319% | 2,879 | -1.188% |
| 2025-08-14 | 29.42 | 29.48 | 29.42 | 29.48 | +0.062% | 185 | -1.503% |
| 2025-08-13 | 29.43 | 29.46 | 29.43 | 29.46 | +0.370% | 114 | -1.442% |
| 2025-08-12 | 29.38 | 29.38 | 29.35 | 29.35 | +1.156% | 269 | -1.077% |
| 2025-08-11 | 29.17 | 29.17 | 29.02 | 29.02 | -0.311% | 550 | +0.066% |
| 2025-08-08 | 29.10 | 29.11 | 29.10 | 29.11 | +0.874% | 124 | -0.245% |
| 2025-08-07 | 28.90 | 28.90 | 28.86 | 28.86 | -0.211% | 288 | +0.627% |
| 2025-08-06 | 28.92 | 28.92 | 28.92 | 28.92 | +0.678% | 12 | +0.414% |
| 2025-08-05 | 28.67 | 28.72 | 28.67 | 28.72 | -0.447% | 251 | +1.095% |
| 2025-08-04 | 28.53 | 28.85 | 28.53 | 28.85 | +1.275% | 831 | +0.643% |
| 2025-08-01 | 28.45 | 28.49 | 28.45 | 28.49 | -1.372% | 618 | +1.926% |
| 2025-07-31 | 28.88 | 28.88 | 28.88 | 28.88 | -0.330% | 92 | +0.527% |
| 2025-07-30 | 28.94 | 28.98 | 28.94 | 28.98 | -0.193% | 667 | +0.196% |
| 2025-07-29 | 29.04 | 29.04 | 29.04 | 29.04 | -0.255% | 524 | +0.003% |
| 2025-07-28 | 29.18 | 29.18 | 29.11 | 29.11 | -0.037% | 2,053 | -0.252% |
| 2025-07-25 | 29.12 | 29.12 | 29.12 | 29.12 | +0.314% | 137 | -0.289% |
| 2025-07-24 | 28.95 | 29.03 | 28.95 | 29.03 | +0.206% | 176 | +0.024% |
| 2025-07-23 | 28.97 | 28.97 | 28.97 | 28.97 | +0.623% | 135 | +0.231% |
| 2025-07-22 | 28.79 | 28.79 | 28.79 | 28.79 | +0.029% | 160 | +0.855% |
| 2025-07-21 | 28.82 | 28.82 | 28.78 | 28.78 | +0.230% | 344 | +0.884% |
| 2025-07-18 | 28.72 | 28.72 | 28.72 | 28.72 | -0.118% | 52 | +1.116% |
| 2025-07-17 | 28.79 | 28.79 | 28.75 | 28.75 | +0.550% | 820 | +0.998% |
| 2025-07-16 | 28.62 | 28.62 | 28.59 | 28.59 | +0.231% | 341 | +1.553% |
| 2025-07-15 | 28.57 | 28.57 | 28.53 | 28.53 | -0.282% | 971 | +1.787% |
| 2025-07-14 | 28.66 | 28.66 | 28.61 | 28.61 | +0.132% | 944 | +1.501% |
| 2025-07-11 | 28.57 | 28.57 | 28.57 | 28.57 | -0.281% | 17 | +1.635% |
| 2025-07-10 | 28.53 | 28.65 | 28.53 | 28.65 | +0.235% | 214 | +1.349% |
| 2025-07-09 | 28.58 | 28.58 | 28.58 | 28.58 | +0.521% | 11 | +1.587% |
| 2025-07-08 | 28.43 | 28.43 | 28.43 | 28.43 | -0.075% | 20 | +2.116% |
| 2025-07-07 | 28.48 | 28.48 | 28.46 | 28.46 | -0.728% | 278 | +2.040% |
| 2025-07-03 | 28.66 | 28.66 | 28.66 | 28.66 | +0.686% | 12 | +1.297% |
| 2025-07-02 | 28.35 | 28.49 | 28.35 | 28.47 | +0.470% | 784 | +1.993% |
| 2025-07-01 | 28.34 | 28.34 | 28.34 | 28.34 | -0.138% | 258 | +2.472% |
| 2025-06-30 | 28.30 | 28.38 | 28.27 | 28.38 | +0.573% | 1,946 | +2.331% |
| 2025-06-27 | 28.21 | 28.21 | 28.21 | 28.21 | +0.045% | 21 | +2.917% |
| 2025-06-26 | 28.20 | 28.20 | 28.20 | 28.20 | +0.803% | 359 | +2.963% |
| 2025-06-25 | 27.98 | 27.98 | 27.98 | 27.98 | -0.101% | 227 | +3.790% |
| 2025-06-24 | 28.00 | 28.00 | 28.00 | 28.00 | +0.901% | 48 | +3.685% |
| 2025-06-23 | 27.60 | 27.75 | 27.60 | 27.75 | +0.751% | 301 | +4.619% |
| 2025-06-20 | 27.55 | 27.55 | 27.55 | 27.55 | -0.184% | 24 | +5.405% |
| 2025-06-18 | 27.60 | 27.60 | 27.60 | 27.60 | -0.028% | 22 | +5.211% |
| 2025-06-17 | 27.61 | 27.61 | 27.61 | 27.61 | -0.761% | 49 | +5.181% |
| 2025-06-16 | 27.84 | 27.84 | 27.82 | 27.82 | +1.021% | 222 | +4.381% |
| 2025-06-13 | 27.54 | 27.54 | 27.54 | 27.54 | -1.141% | 96 | +5.447% |
| 2025-06-12 | 27.78 | 27.85 | 27.78 | 27.85 | +0.326% | 200 | +4.245% |
| 2025-06-11 | 27.98 | 27.98 | 27.75 | 27.76 | -0.259% | 262 | +4.584% |
| 2025-06-10 | 27.72 | 27.84 | 27.72 | 27.84 | +0.433% | 286 | +4.313% |
| 2025-06-09 | 27.72 | 27.72 | 27.72 | 27.72 | +0.103% | 51 | +4.765% |
| 2025-06-06 | 27.69 | 27.69 | 27.69 | 27.69 | +1.121% | 34 | +4.873% |
| 2025-06-05 | 27.38 | 27.38 | 27.38 | 27.38 | -0.595% | 54 | +6.048% |
| 2025-06-04 | 27.54 | 27.54 | 27.54 | 27.54 | +0.012% | 184 | +5.418% |
| 2025-06-03 | 27.54 | 27.54 | 27.54 | 27.54 | +0.666% | 12 | +5.430% |
| 2025-06-02 | 27.36 | 27.36 | 27.36 | 27.36 | +0.275% | 24 | +6.133% |
| 2025-05-30 | 27.28 | 27.28 | 27.28 | 27.28 | +0.113% | 145 | +6.424% |
| 2025-05-29 | 27.25 | 27.25 | 27.25 | 27.25 | +0.341% | 61 | +6.544% |
| 2025-05-28 | 27.16 | 27.16 | 27.16 | 27.16 | -0.515% | 49 | +6.907% |
| 2025-05-27 | 27.30 | 27.30 | 27.30 | 27.30 | +1.849% | 145 | +6.356% |
| 2025-05-23 | 26.77 | 26.81 | 26.77 | 26.81 | -0.623% | 211 | +8.323% |
| 2025-05-22 | 27.06 | 27.16 | 26.97 | 26.97 | -0.062% | 11,407 | +7.648% |
| 2025-05-21 | 27.11 | 27.11 | 26.99 | 26.99 | -1.423% | 291 | +7.582% |
| 2025-05-20 | 27.35 | 27.38 | 27.35 | 27.38 | -0.400% | 421 | +6.051% |
| 2025-05-19 | 27.25 | 27.49 | 27.25 | 27.49 | +0.170% | 748 | +5.627% |
| 2025-05-16 | 27.30 | 27.44 | 27.30 | 27.44 | +0.627% | 543 | +5.806% |
| 2025-05-15 | 27.27 | 27.27 | 27.27 | 27.27 | +0.344% | 11 | +6.469% |
| 2025-05-14 | 27.18 | 27.18 | 27.18 | 27.18 | +0.081% | 104 | +6.835% |
| 2025-05-13 | 27.19 | 27.26 | 27.16 | 27.16 | +0.853% | 408 | +6.922% |
| 2025-05-12 | 26.83 | 26.93 | 26.77 | 26.93 | +2.879% | 938 | +7.834% |
| 2025-05-09 | 26.17 | 26.17 | 26.17 | 26.17 | -0.154% | 28 | +10.938% |
| 2025-05-08 | 26.22 | 26.22 | 26.21 | 26.21 | +0.555% | 4,034 | +10.767% |
| 2025-05-07 | 26.12 | 26.12 | 26.07 | 26.07 | +0.199% | 1,931 | +11.382% |
| 2025-05-06 | 25.90 | 26.02 | 25.89 | 26.02 | -0.579% | 4,018 | +11.604% |
| 2025-05-05 | 26.17 | 26.17 | 26.17 | 26.17 | -0.502% | 13 | +10.957% |
| 2025-05-02 | 26.30 | 26.30 | 26.30 | 26.30 | +1.095% | 80 | +10.400% |
| 2025-05-01 | 26.02 | 26.02 | 26.02 | 26.02 | +0.498% | 14 | +11.610% |
| 2025-04-30 | 25.65 | 25.89 | 25.65 | 25.89 | +0.209% | 584 | +12.166% |
| 2025-04-29 | 25.83 | 25.83 | 25.83 | 25.83 | +0.395% | 61 | +12.400% |
| 2025-04-28 | 25.54 | 25.73 | 25.54 | 25.73 | +0.130% | 426 | +12.844% |
| 2025-04-25 | 25.70 | 25.70 | 25.70 | 25.70 | +0.500% | 16 | +12.991% |
| 2025-04-24 | 25.57 | 25.57 | 25.57 | 25.57 | +1.390% | 10 | +13.556% |
| 2025-04-23 | 25.22 | 25.22 | 25.22 | 25.22 | +1.258% | 8 | +15.134% |
| 2025-04-22 | 24.91 | 24.91 | 24.91 | 24.91 | +1.385% | 27 | +16.582% |
| 2025-04-21 | 24.57 | 24.57 | 24.57 | 24.57 | -1.432% | 37 | +18.197% |
| 2025-04-17 | 24.92 | 24.92 | 24.92 | 24.92 | -0.107% | 9 | +16.504% |
| 2025-04-16 | 24.95 | 24.95 | 24.95 | 24.95 | -1.491% | 176 | +16.379% |
| 2025-04-15 | 25.49 | 25.49 | 25.33 | 25.33 | -0.261% | 245 | +14.644% |
| 2025-04-14 | 25.40 | 25.40 | 25.39 | 25.39 | 0.000% | 10,117 | +14.345% |