XYLD
Global X S&P 500 Covered Call ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:55 PM EDT
41.73USD+0.385%(+0.16)590,615
Pre-marketOct 5, 2026 8:16:30 AM EDT
41.70USD-0.072%(-0.03)
XYLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.75 | 41.79 | 41.66 | 41.73 | +0.385% | 590,615 | 0.000% |
| 2026-10-01 | 41.63 | 41.67 | 41.42 | 41.57 | +0.120% | 767,344 | +0.385% |
| 2026-09-30 | 41.65 | 41.66 | 41.50 | 41.52 | -0.096% | 408,608 | +0.506% |
| 2026-09-29 | 41.61 | 41.62 | 41.50 | 41.56 | 0.000% | 436,237 | +0.409% |
| 2026-09-28 | 41.59 | 41.63 | 41.52 | 41.56 | -0.240% | 584,772 | +0.409% |
| 2026-09-25 | 41.60 | 41.66 | 41.54 | 41.66 | +0.217% | 428,803 | +0.168% |
| 2026-09-24 | 41.49 | 41.58 | 41.47 | 41.57 | +0.048% | 590,683 | +0.385% |
| 2026-09-23 | 41.68 | 41.68 | 41.53 | 41.55 | -0.216% | 536,761 | +0.433% |
| 2026-09-22 | 41.66 | 41.69 | 41.63 | 41.64 | +0.024% | 672,032 | +0.216% |
| 2026-09-21 | 41.55 | 41.64 | 41.51 | 41.63 | -0.216% | 470,660 | +0.240% |
| 2026-09-18 | 41.77 | 41.77 | 41.58 | 41.72 | +0.072% | 541,112 | +0.024% |
| 2026-09-17 | 41.70 | 41.73 | 41.51 | 41.69 | +1.067% | 354,677 | +0.096% |
| 2026-09-16 | 41.51 | 41.56 | 41.01 | 41.25 | -0.410% | 837,651 | +1.164% |
| 2026-09-15 | 41.52 | 41.52 | 41.33 | 41.42 | -0.217% | 479,699 | +0.748% |
| 2026-09-14 | 41.42 | 41.60 | 41.39 | 41.51 | -0.264% | 327,299 | +0.530% |
| 2026-09-11 | 41.55 | 41.66 | 41.53 | 41.62 | +0.702% | 329,756 | +0.264% |
| 2026-09-10 | 41.35 | 41.40 | 41.27 | 41.33 | -0.410% | 389,905 | +0.968% |
| 2026-09-09 | 41.52 | 41.59 | 41.43 | 41.50 | -0.216% | 385,509 | +0.554% |
| 2026-09-08 | 41.66 | 41.80 | 41.56 | 41.59 | -0.168% | 443,989 | +0.337% |
| 2026-09-04 | 41.65 | 41.69 | 41.61 | 41.66 | -0.096% | 397,318 | +0.168% |
| 2026-09-03 | 41.50 | 41.70 | 41.50 | 41.70 | +0.530% | 364,779 | +0.072% |
| 2026-09-02 | 41.39 | 41.50 | 41.36 | 41.48 | +0.387% | 301,850 | +0.603% |
| 2026-09-01 | 41.35 | 41.44 | 41.27 | 41.32 | -0.386% | 327,163 | +0.992% |
| 2026-08-31 | 41.48 | 41.51 | 41.42 | 41.48 | -0.096% | 252,105 | +0.603% |
| 2026-08-28 | 41.58 | 41.62 | 41.49 | 41.52 | -0.024% | 457,737 | +0.506% |
| 2026-08-27 | 41.43 | 41.54 | 41.41 | 41.53 | +0.362% | 623,856 | +0.482% |
| 2026-08-26 | 41.30 | 41.40 | 41.30 | 41.38 | +0.048% | 309,215 | +0.846% |
| 2026-08-25 | 41.31 | 41.37 | 41.28 | 41.36 | +0.170% | 508,120 | +0.895% |
| 2026-08-24 | 41.26 | 41.36 | 41.22 | 41.29 | -0.841% | 524,083 | +1.066% |
| 2026-08-21 | 41.66 | 41.71 | 41.52 | 41.64 | 0.000% | 660,883 | +0.216% |
| 2026-08-20 | 41.68 | 41.68 | 41.64 | 41.64 | -0.048% | 333,708 | +0.216% |
| 2026-08-19 | 41.67 | 41.67 | 41.63 | 41.66 | +0.024% | 339,021 | +0.168% |
| 2026-08-18 | 41.62 | 41.65 | 41.62 | 41.65 | 0.000% | 421,543 | +0.192% |
| 2026-08-17 | 41.64 | 41.65 | 41.63 | 41.65 | +0.024% | 414,844 | +0.192% |
| 2026-08-14 | 41.63 | 41.64 | 41.62 | 41.64 | +0.096% | 298,225 | +0.216% |
| 2026-08-13 | 41.64 | 41.64 | 41.60 | 41.60 | 0.000% | 367,866 | +0.312% |
| 2026-08-12 | 41.63 | 41.63 | 41.59 | 41.60 | +0.048% | 450,099 | +0.312% |
| 2026-08-11 | 41.63 | 41.63 | 41.57 | 41.58 | 0.000% | 498,252 | +0.361% |
| 2026-08-10 | 41.57 | 41.59 | 41.56 | 41.58 | +0.024% | 372,384 | +0.361% |
| 2026-08-07 | 41.59 | 41.59 | 41.55 | 41.57 | +0.120% | 446,139 | +0.385% |
| 2026-08-06 | 41.50 | 41.56 | 41.49 | 41.52 | +0.024% | 423,914 | +0.506% |
| 2026-08-05 | 41.57 | 41.57 | 41.48 | 41.51 | +0.048% | 413,603 | +0.530% |
| 2026-08-04 | 41.46 | 41.50 | 41.41 | 41.49 | +0.242% | 589,857 | +0.578% |
| 2026-08-03 | 41.23 | 41.39 | 41.22 | 41.39 | +0.534% | 454,012 | +0.821% |
| 2026-07-31 | 41.09 | 41.20 | 40.83 | 41.17 | +0.488% | 590,928 | +1.360% |
| 2026-07-30 | 40.75 | 40.98 | 40.70 | 40.97 | +1.111% | 566,191 | +1.855% |
| 2026-07-29 | 40.80 | 40.95 | 40.46 | 40.52 | -0.832% | 1,300,246 | +2.986% |
| 2026-07-28 | 40.77 | 40.92 | 40.69 | 40.86 | +0.172% | 431,438 | +2.129% |
| 2026-07-27 | 40.98 | 40.98 | 40.67 | 40.79 | +0.074% | 798,046 | +2.304% |
| 2026-07-24 | 40.78 | 40.91 | 40.70 | 40.76 | +0.147% | 827,644 | +2.380% |
| 2026-07-23 | 40.73 | 40.81 | 40.57 | 40.70 | -0.611% | 818,528 | +2.531% |
| 2026-07-22 | 40.95 | 41.02 | 40.92 | 40.95 | -0.049% | 1,368,852 | +1.905% |
| 2026-07-21 | 40.94 | 40.98 | 40.84 | 40.97 | +0.491% | 1,028,170 | +1.855% |
| 2026-07-20 | 40.84 | 40.95 | 40.75 | 40.77 | -0.923% | 1,327,047 | +2.355% |
| 2026-07-17 | 41.01 | 41.31 | 40.93 | 41.15 | -0.291% | 704,998 | +1.409% |
| 2026-07-16 | 41.24 | 41.32 | 41.23 | 41.27 | -0.097% | 690,568 | +1.115% |
| 2026-07-15 | 41.30 | 41.31 | 41.23 | 41.31 | +0.170% | 823,321 | +1.017% |
| 2026-07-14 | 41.21 | 41.24 | 41.13 | 41.24 | +0.267% | 959,795 | +1.188% |
| 2026-07-13 | 41.16 | 41.22 | 41.09 | 41.13 | -0.218% | 1,096,230 | +1.459% |
| 2026-07-10 | 41.15 | 41.22 | 41.07 | 41.22 | +0.194% | 1,546,586 | +1.237% |
| 2026-07-09 | 41.01 | 41.14 | 40.94 | 41.14 | +0.489% | 448,036 | +1.434% |
| 2026-07-08 | 40.89 | 40.96 | 40.71 | 40.94 | -0.146% | 447,813 | +1.930% |
| 2026-07-07 | 41.00 | 41.04 | 40.91 | 41.00 | -0.146% | 505,269 | +1.780% |
| 2026-07-06 | 40.96 | 41.08 | 40.91 | 41.06 | +0.539% | 963,098 | +1.632% |
| 2026-07-02 | 40.88 | 40.97 | 40.67 | 40.84 | +0.024% | 2,027,879 | +2.179% |
| 2026-07-01 | 40.77 | 40.92 | 40.69 | 40.83 | +0.098% | 435,707 | +2.204% |
| 2026-06-30 | 40.64 | 40.83 | 40.61 | 40.79 | +0.468% | 603,090 | +2.304% |
| 2026-06-29 | 40.46 | 40.63 | 40.27 | 40.60 | +0.945% | 847,344 | +2.783% |
| 2026-06-26 | 40.03 | 40.38 | 39.98 | 40.22 | -0.075% | 932,442 | +3.754% |
| 2026-06-25 | 40.40 | 40.46 | 40.09 | 40.25 | +0.075% | 1,548,003 | +3.677% |
| 2026-06-24 | 40.28 | 40.46 | 40.12 | 40.22 | -0.025% | 900,702 | +3.754% |
| 2026-06-23 | 40.11 | 40.41 | 40.11 | 40.23 | -0.887% | 559,253 | +3.729% |
| 2026-06-22 | 40.67 | 40.72 | 40.52 | 40.59 | -0.879% | 627,709 | +2.809% |
| 2026-06-18 | 41.03 | 41.06 | 40.81 | 40.95 | +0.269% | 842,704 | +1.905% |
| 2026-06-17 | 40.91 | 40.98 | 40.75 | 40.84 | -0.220% | 1,269,813 | +2.179% |
| 2026-06-16 | 40.95 | 40.96 | 40.92 | 40.93 | -0.024% | 557,148 | +1.955% |
| 2026-06-15 | 40.88 | 40.95 | 40.88 | 40.94 | +0.639% | 698,222 | +1.930% |
| 2026-06-12 | 40.63 | 40.69 | 40.40 | 40.68 | +0.569% | 843,045 | +2.581% |
| 2026-06-11 | 40.09 | 40.54 | 39.93 | 40.45 | +1.201% | 1,358,907 | +3.164% |
| 2026-06-10 | 40.24 | 40.45 | 39.95 | 39.97 | -0.917% | 821,033 | +4.403% |
| 2026-06-09 | 40.63 | 40.69 | 39.82 | 40.34 | -0.493% | 1,156,454 | +3.446% |
| 2026-06-08 | 40.58 | 40.64 | 40.45 | 40.54 | +0.272% | 634,605 | +2.935% |
| 2026-06-05 | 40.75 | 40.77 | 40.29 | 40.43 | -0.907% | 1,041,337 | +3.215% |
| 2026-06-04 | 40.66 | 40.82 | 40.66 | 40.80 | +0.172% | 606,263 | +2.279% |
| 2026-06-03 | 40.76 | 40.83 | 40.72 | 40.73 | -0.147% | 511,526 | +2.455% |
| 2026-06-02 | 40.75 | 40.79 | 40.74 | 40.79 | +0.098% | 304,118 | +2.304% |
| 2026-06-01 | 40.60 | 40.78 | 40.58 | 40.75 | +0.049% | 443,804 | +2.405% |
| 2026-05-29 | 40.74 | 40.74 | 40.69 | 40.73 | +0.148% | 780,560 | +2.455% |
| 2026-05-28 | 40.59 | 40.69 | 40.56 | 40.67 | +0.197% | 574,038 | +2.606% |
| 2026-05-27 | 40.58 | 40.59 | 40.52 | 40.59 | +0.123% | 430,409 | +2.809% |
| 2026-05-26 | 40.47 | 40.57 | 40.47 | 40.54 | +0.297% | 797,562 | +2.935% |
| 2026-05-22 | 40.43 | 40.48 | 40.39 | 40.42 | +0.149% | 322,521 | +3.241% |
| 2026-05-21 | 40.15 | 40.37 | 40.12 | 40.36 | +0.223% | 1,109,291 | +3.394% |
| 2026-05-20 | 40.09 | 40.27 | 40.05 | 40.27 | +0.574% | 854,165 | +3.626% |
| 2026-05-19 | 40.05 | 40.13 | 39.97 | 40.04 | -0.299% | 859,872 | +4.221% |
| 2026-05-18 | 40.20 | 40.22 | 40.00 | 40.16 | -0.888% | 1,478,371 | +3.909% |
| 2026-05-15 | 40.62 | 40.67 | 40.41 | 40.52 | -0.246% | 511,401 | +2.986% |
| 2026-05-14 | 40.64 | 40.65 | 40.60 | 40.62 | 0.000% | 483,057 | +2.733% |
| 2026-05-13 | 40.64 | 40.64 | 40.59 | 40.62 | +0.049% | 460,037 | +2.733% |
| 2026-05-12 | 40.61 | 40.61 | 40.57 | 40.60 | 0.000% | 635,207 | +2.783% |
| 2026-05-11 | 40.55 | 40.61 | 40.55 | 40.60 | +0.025% | 607,627 | +2.783% |
| 2026-05-08 | 40.60 | 40.60 | 40.55 | 40.59 | +0.173% | 519,706 | +2.809% |
| 2026-05-07 | 40.55 | 40.56 | 40.51 | 40.52 | -0.025% | 513,058 | +2.986% |
| 2026-05-06 | 40.53 | 40.54 | 40.48 | 40.53 | +0.198% | 475,589 | +2.961% |
| 2026-05-05 | 40.47 | 40.47 | 40.37 | 40.45 | +0.298% | 526,844 | +3.164% |
| 2026-05-04 | 40.33 | 40.40 | 40.23 | 40.33 | -0.025% | 560,058 | +3.471% |
| 2026-05-01 | 40.38 | 40.41 | 40.33 | 40.34 | +0.149% | 498,029 | +3.446% |
| 2026-04-30 | 40.20 | 40.30 | 40.09 | 40.28 | +0.474% | 383,250 | +3.600% |
| 2026-04-29 | 40.07 | 40.10 | 39.98 | 40.09 | +0.025% | 581,685 | +4.091% |
| 2026-04-28 | 40.02 | 40.09 | 39.99 | 40.08 | -0.174% | 450,799 | +4.117% |
| 2026-04-27 | 40.01 | 40.15 | 40.01 | 40.15 | +0.225% | 916,426 | +3.935% |
| 2026-04-24 | 39.99 | 40.07 | 39.93 | 40.06 | +0.351% | 580,487 | +4.169% |
| 2026-04-23 | 39.95 | 40.00 | 39.67 | 39.92 | -0.125% | 1,545,266 | +4.534% |
| 2026-04-22 | 39.93 | 39.97 | 39.88 | 39.97 | +0.604% | 638,518 | +4.403% |
| 2026-04-21 | 39.94 | 39.94 | 39.67 | 39.73 | -0.376% | 959,325 | +5.034% |
| 2026-04-20 | 39.86 | 39.90 | 39.78 | 39.88 | -1.042% | 871,729 | +4.639% |
| 2026-04-17 | 40.13 | 40.34 | 39.98 | 40.30 | +0.826% | 1,037,776 | +3.548% |
| 2026-04-16 | 40.00 | 40.00 | 39.95 | 39.97 | 0.000% | 929,613 | +4.403% |
| 2026-04-15 | 40.00 | 40.00 | 39.95 | 39.97 | 0.000% | 556,572 | +4.403% |
| 2026-04-14 | 39.98 | 40.00 | 39.94 | 39.97 | +0.050% | 626,183 | +4.403% |
| 2026-04-13 | 39.90 | 39.95 | 39.90 | 39.95 | +0.050% | 901,274 | +4.456% |
| 2026-04-10 | 39.95 | 39.96 | 39.89 | 39.93 | +0.050% | 481,109 | +4.508% |
| 2026-04-09 | 39.85 | 39.91 | 39.84 | 39.91 | +0.201% | 1,196,212 | +4.560% |
| 2026-04-08 | 39.90 | 39.90 | 39.76 | 39.83 | +0.912% | 1,539,817 | +4.770% |
| 2026-04-07 | 39.46 | 39.48 | 39.23 | 39.47 | -0.051% | 1,160,382 | +5.726% |
| 2026-04-06 | 39.44 | 39.55 | 39.41 | 39.49 | +0.305% | 1,026,186 | +5.672% |
| 2026-04-02 | 39.05 | 39.39 | 38.99 | 39.37 | +0.153% | 463,952 | +5.994% |
| 2026-04-01 | 39.29 | 39.42 | 39.23 | 39.31 | +0.460% | 689,060 | +6.156% |
| 2026-03-31 | 38.71 | 39.19 | 38.66 | 39.13 | +2.007% | 1,485,168 | +6.645% |
| 2026-03-30 | 38.63 | 38.70 | 38.22 | 38.36 | 0.000% | 954,067 | +8.785% |
| 2026-03-27 | 38.64 | 38.70 | 38.31 | 38.36 | -1.083% | 985,243 | +8.785% |
| 2026-03-26 | 38.99 | 39.09 | 38.77 | 38.78 | -0.945% | 1,026,703 | +7.607% |
| 2026-03-25 | 39.19 | 39.24 | 39.06 | 39.15 | +0.359% | 1,057,518 | +6.590% |
| 2026-03-24 | 38.93 | 39.13 | 38.88 | 39.01 | -0.128% | 1,428,783 | +6.973% |
| 2026-03-23 | 39.15 | 39.28 | 39.00 | 39.06 | -0.332% | 2,184,977 | +6.836% |
| 2026-03-20 | 39.57 | 39.57 | 39.03 | 39.19 | -1.135% | 1,129,935 | +6.481% |
| 2026-03-19 | 39.49 | 39.84 | 39.38 | 39.64 | -0.302% | 1,337,541 | +5.272% |
| 2026-03-18 | 40.17 | 40.24 | 39.76 | 39.76 | -1.389% | 1,027,941 | +4.955% |
| 2026-03-17 | 40.40 | 40.53 | 40.28 | 40.32 | +0.224% | 805,824 | +3.497% |
| 2026-03-16 | 40.12 | 40.38 | 40.10 | 40.23 | +1.106% | 1,057,503 | +3.729% |
| 2026-03-13 | 40.15 | 40.34 | 39.74 | 39.79 | -0.525% | 2,337,587 | +4.876% |
| 2026-03-12 | 40.27 | 40.30 | 39.99 | 40.00 | -1.259% | 1,941,875 | +4.325% |
| 2026-03-11 | 40.52 | 40.67 | 40.36 | 40.51 | +0.049% | 1,679,780 | +3.012% |
| 2026-03-10 | 40.51 | 40.79 | 40.41 | 40.49 | -0.025% | 1,741,239 | +3.062% |
| 2026-03-09 | 39.90 | 40.58 | 39.71 | 40.50 | +0.796% | 2,188,784 | +3.037% |
| 2026-03-06 | 40.18 | 40.37 | 40.05 | 40.18 | -1.108% | 4,882,977 | +3.858% |
| 2026-03-05 | 40.62 | 40.77 | 40.34 | 40.63 | -0.319% | 1,448,871 | +2.707% |
| 2026-03-04 | 40.60 | 40.82 | 40.51 | 40.76 | +0.592% | 837,940 | +2.380% |
| 2026-03-03 | 40.25 | 40.61 | 40.00 | 40.52 | -0.540% | 2,729,133 | +2.986% |
| 2026-03-02 | 40.40 | 40.82 | 40.40 | 40.74 | +0.025% | 2,101,089 | +2.430% |
| 2026-02-27 | 40.60 | 40.74 | 40.53 | 40.73 | -0.294% | 1,111,409 | +2.455% |
| 2026-02-26 | 40.93 | 40.95 | 40.63 | 40.85 | -0.147% | 1,071,184 | +2.154% |
| 2026-02-25 | 40.81 | 40.91 | 40.79 | 40.91 | +0.541% | 816,788 | +2.004% |
| 2026-02-24 | 40.50 | 40.73 | 40.41 | 40.69 | +0.395% | 818,086 | +2.556% |
| 2026-02-23 | 40.63 | 40.74 | 40.40 | 40.53 | -1.291% | 1,342,339 | +2.961% |
| 2026-02-20 | 40.71 | 41.10 | 40.68 | 41.06 | +0.563% | 1,207,568 | +1.632% |
| 2026-02-19 | 40.81 | 40.90 | 40.65 | 40.83 | -0.171% | 1,100,417 | +2.204% |
| 2026-02-18 | 40.80 | 41.03 | 40.71 | 40.90 | +0.491% | 618,583 | +2.029% |
| 2026-02-17 | 40.55 | 40.80 | 40.29 | 40.70 | +0.222% | 1,125,937 | +2.531% |
| 2026-02-13 | 40.48 | 40.81 | 40.35 | 40.61 | +0.296% | 1,018,530 | +2.758% |
| 2026-02-12 | 40.99 | 41.05 | 40.48 | 40.49 | -1.123% | 1,101,755 | +3.062% |
| 2026-02-11 | 41.06 | 41.06 | 40.81 | 40.95 | +0.073% | 443,141 | +1.905% |
| 2026-02-10 | 41.00 | 41.02 | 40.90 | 40.92 | -0.049% | 559,447 | +1.979% |
| 2026-02-09 | 40.74 | 41.00 | 40.69 | 40.94 | +0.343% | 715,026 | +1.930% |
| 2026-02-06 | 40.42 | 40.86 | 40.41 | 40.80 | +1.467% | 593,370 | +2.279% |
| 2026-02-05 | 40.32 | 40.45 | 40.10 | 40.21 | -0.887% | 780,891 | +3.780% |
| 2026-02-04 | 40.75 | 40.77 | 40.38 | 40.57 | -0.344% | 1,409,128 | +2.859% |
| 2026-02-03 | 40.92 | 40.92 | 40.47 | 40.71 | -0.440% | 1,137,452 | +2.506% |
| 2026-02-02 | 40.68 | 40.93 | 40.67 | 40.89 | +0.368% | 736,159 | +2.054% |
| 2026-01-30 | 40.75 | 40.80 | 40.57 | 40.74 | -0.098% | 766,414 | +2.430% |
| 2026-01-29 | 40.82 | 40.83 | 40.45 | 40.78 | -0.049% | 819,104 | +2.330% |
| 2026-01-28 | 40.84 | 40.85 | 40.75 | 40.80 | 0.000% | 708,123 | +2.279% |
| 2026-01-27 | 40.80 | 40.83 | 40.75 | 40.80 | +0.172% | 552,229 | +2.279% |
| 2026-01-26 | 40.64 | 40.77 | 40.64 | 40.73 | +0.271% | 662,986 | +2.455% |
| 2026-01-23 | 40.60 | 40.66 | 40.53 | 40.62 | +0.074% | 897,577 | +2.733% |
| 2026-01-22 | 40.59 | 40.64 | 40.50 | 40.59 | +0.421% | 1,008,005 | +2.809% |
| 2026-01-21 | 40.15 | 40.52 | 40.13 | 40.42 | +0.798% | 1,156,651 | +3.241% |
| 2026-01-20 | 40.22 | 40.35 | 40.03 | 40.10 | -1.980% | 1,536,237 | +4.065% |
| 2026-01-16 | 41.06 | 41.06 | 40.82 | 40.91 | -0.268% | 736,120 | +2.004% |
| 2026-01-15 | 41.01 | 41.02 | 41.00 | 41.02 | +0.049% | 524,083 | +1.731% |
| 2026-01-14 | 40.98 | 41.00 | 40.95 | 41.00 | +0.024% | 901,345 | +1.780% |
| 2026-01-13 | 40.99 | 41.00 | 40.97 | 40.99 | 0.000% | 1,033,608 | +1.805% |
| 2026-01-12 | 40.95 | 40.99 | 40.94 | 40.99 | +0.049% | 501,099 | +1.805% |
| 2026-01-09 | 40.93 | 40.97 | 40.91 | 40.97 | +0.220% | 449,146 | +1.855% |
| 2026-01-08 | 40.88 | 40.91 | 40.85 | 40.88 | +0.024% | 535,601 | +2.079% |
| 2026-01-07 | 40.90 | 40.93 | 40.87 | 40.87 | -0.024% | 594,191 | +2.104% |
| 2026-01-06 | 40.84 | 40.90 | 40.84 | 40.88 | +0.098% | 751,082 | +2.079% |
| 2026-01-05 | 40.79 | 40.85 | 40.79 | 40.84 | +0.295% | 856,902 | +2.179% |
| 2026-01-02 | 40.77 | 40.78 | 40.63 | 40.72 | +0.222% | 1,456,169 | +2.480% |
| 2025-12-31 | 40.74 | 40.76 | 40.63 | 40.63 | -0.270% | 809,557 | +2.707% |
| 2025-12-30 | 40.74 | 40.76 | 40.73 | 40.74 | 0.000% | 1,083,686 | +2.430% |
| 2025-12-29 | 40.72 | 40.76 | 40.70 | 40.74 | -0.025% | 917,668 | +2.430% |
| 2025-12-26 | 40.73 | 40.76 | 40.72 | 40.75 | +0.049% | 400,692 | +2.405% |
| 2025-12-24 | 40.68 | 40.73 | 40.67 | 40.73 | +0.148% | 320,074 | +2.455% |
| 2025-12-23 | 40.58 | 40.68 | 40.58 | 40.67 | +0.197% | 625,719 | +2.606% |
| 2025-12-22 | 40.59 | 40.62 | 40.55 | 40.59 | -0.490% | 1,588,172 | +2.809% |
| 2025-12-19 | 40.55 | 40.80 | 40.55 | 40.79 | +0.642% | 1,256,375 | +2.304% |
| 2025-12-18 | 40.53 | 40.54 | 40.51 | 40.53 | +0.074% | 684,258 | +2.961% |
| 2025-12-17 | 40.51 | 40.53 | 40.49 | 40.50 | -0.049% | 541,941 | +3.037% |
| 2025-12-16 | 40.49 | 40.52 | 40.49 | 40.52 | +0.049% | 683,857 | +2.986% |
| 2025-12-15 | 40.51 | 40.51 | 40.49 | 40.50 | 0.000% | 932,275 | +3.037% |
| 2025-12-12 | 40.51 | 40.51 | 40.46 | 40.50 | +0.025% | 900,320 | +3.037% |
| 2025-12-11 | 40.48 | 40.49 | 40.46 | 40.49 | +0.025% | 1,087,533 | +3.062% |
| 2025-12-10 | 40.48 | 40.48 | 40.43 | 40.48 | +0.099% | 796,693 | +3.088% |
| 2025-12-09 | 40.44 | 40.45 | 40.42 | 40.44 | +0.025% | 407,132 | +3.190% |
| 2025-12-08 | 40.44 | 40.45 | 40.41 | 40.43 | -0.025% | 842,262 | +3.215% |
| 2025-12-05 | 40.42 | 40.44 | 40.40 | 40.44 | +0.049% | 665,690 | +3.190% |
| 2025-12-04 | 40.40 | 40.42 | 40.37 | 40.42 | +0.124% | 549,114 | +3.241% |
| 2025-12-03 | 40.33 | 40.38 | 40.32 | 40.37 | +0.074% | 469,113 | +3.369% |
| 2025-12-02 | 40.33 | 40.35 | 40.30 | 40.34 | +0.099% | 665,455 | +3.446% |
| 2025-12-01 | 40.25 | 40.33 | 40.25 | 40.30 | -0.025% | 670,611 | +3.548% |
| 2025-11-28 | 40.26 | 40.31 | 40.26 | 40.31 | +0.149% | 296,266 | +3.523% |
| 2025-11-26 | 40.21 | 40.26 | 40.19 | 40.25 | +0.274% | 413,801 | +3.677% |
| 2025-11-25 | 40.02 | 40.17 | 39.92 | 40.14 | +0.325% | 837,959 | +3.961% |
| 2025-11-24 | 39.88 | 40.03 | 39.83 | 40.01 | -0.175% | 1,049,453 | +4.299% |
| 2025-11-21 | 39.82 | 40.25 | 39.61 | 40.08 | +1.034% | 1,578,460 | +4.117% |
| 2025-11-20 | 40.16 | 40.20 | 39.63 | 39.67 | -0.775% | 1,646,840 | +5.193% |
| 2025-11-19 | 39.82 | 40.02 | 39.82 | 39.98 | +0.427% | 1,205,131 | +4.377% |
| 2025-11-18 | 39.81 | 39.93 | 39.64 | 39.81 | -0.350% | 1,098,419 | +4.823% |
| 2025-11-17 | 39.95 | 40.04 | 39.81 | 39.95 | -0.025% | 1,075,903 | +4.456% |
| 2025-11-14 | 39.77 | 40.03 | 39.73 | 39.96 | +0.050% | 892,098 | +4.429% |
| 2025-11-13 | 40.03 | 40.07 | 39.90 | 39.94 | -0.349% | 906,529 | +4.482% |
| 2025-11-12 | 40.09 | 40.09 | 40.05 | 40.08 | +0.025% | 1,611,862 | +4.117% |
| 2025-11-11 | 40.04 | 40.07 | 40.02 | 40.07 | +0.075% | 431,837 | +4.143% |
| 2025-11-10 | 39.97 | 40.04 | 39.95 | 40.04 | +0.527% | 746,557 | +4.221% |
| 2025-11-07 | 39.74 | 39.84 | 39.55 | 39.83 | +0.151% | 835,542 | +4.770% |
| 2025-11-06 | 39.91 | 39.91 | 39.74 | 39.77 | -0.326% | 545,542 | +4.928% |
| 2025-11-05 | 39.84 | 39.95 | 39.82 | 39.90 | +0.201% | 377,645 | +4.586% |
| 2025-11-04 | 39.81 | 39.90 | 39.80 | 39.82 | -0.275% | 621,507 | +4.797% |
| 2025-11-03 | 39.92 | 39.95 | 39.86 | 39.93 | +0.251% | 654,355 | +4.508% |
| 2025-10-31 | 39.91 | 39.92 | 39.81 | 39.83 | -0.025% | 625,455 | +4.770% |
| 2025-10-30 | 39.88 | 39.91 | 39.83 | 39.84 | -0.125% | 987,219 | +4.744% |
| 2025-10-29 | 39.93 | 39.93 | 39.85 | 39.89 | 0.000% | 826,961 | +4.613% |
| 2025-10-28 | 39.92 | 39.92 | 39.88 | 39.89 | -0.025% | 476,749 | +4.613% |
| 2025-10-27 | 39.89 | 39.90 | 39.86 | 39.90 | +0.302% | 639,239 | +4.586% |
| 2025-10-24 | 39.78 | 39.80 | 39.76 | 39.78 | +0.303% | 536,025 | +4.902% |
| 2025-10-23 | 39.60 | 39.69 | 39.56 | 39.66 | +0.278% | 796,902 | +5.219% |
| 2025-10-22 | 39.62 | 39.63 | 39.41 | 39.55 | -0.177% | 1,137,664 | +5.512% |
| 2025-10-21 | 39.58 | 39.66 | 39.58 | 39.62 | 0.000% | 884,702 | +5.326% |
| 2025-10-20 | 39.46 | 39.64 | 39.46 | 39.62 | -0.377% | 802,325 | +5.326% |
| 2025-10-17 | 39.40 | 39.77 | 39.40 | 39.77 | +0.811% | 1,409,884 | +4.928% |
| 2025-10-16 | 39.55 | 39.60 | 39.29 | 39.45 | -0.127% | 1,498,526 | +5.779% |
| 2025-10-15 | 39.55 | 39.59 | 39.30 | 39.50 | +0.254% | 799,401 | +5.646% |
| 2025-10-14 | 39.19 | 39.50 | 39.02 | 39.40 | -0.051% | 834,557 | +5.914% |
| 2025-10-13 | 39.27 | 39.45 | 39.26 | 39.42 | +1.233% | 1,680,455 | +5.860% |
| 2025-10-10 | 39.54 | 39.56 | 38.93 | 38.94 | -1.393% | 3,252,117 | +7.165% |
| 2025-10-09 | 39.52 | 39.53 | 39.46 | 39.49 | -0.051% | 612,615 | +5.672% |
| 2025-10-08 | 39.45 | 39.51 | 39.44 | 39.51 | +0.228% | 527,365 | +5.619% |
| 2025-10-07 | 39.48 | 39.49 | 39.38 | 39.42 | -0.127% | 600,692 | +5.860% |
| 2025-10-06 | 39.44 | 39.47 | 39.41 | 39.47 | +0.203% | 657,885 | +5.726% |
| 2025-10-03 | 39.39 | 39.44 | 39.36 | 39.39 | +0.076% | 1,456,228 | +5.941% |
| 2025-10-02 | 39.43 | 39.43 | 39.30 | 39.36 | +0.051% | 620,090 | +6.021% |
| 2025-10-01 | 39.22 | 39.35 | 39.21 | 39.34 | +0.204% | 734,271 | +6.075% |
| 2025-09-30 | 39.19 | 39.28 | 39.16 | 39.26 | +0.128% | 875,662 | +6.291% |
| 2025-09-29 | 39.23 | 39.24 | 39.16 | 39.21 | +0.204% | 768,837 | +6.427% |
| 2025-09-26 | 39.04 | 39.15 | 38.99 | 39.13 | +0.385% | 611,005 | +6.645% |
| 2025-09-25 | 38.94 | 39.02 | 38.85 | 38.98 | -0.179% | 1,091,880 | +7.055% |
| 2025-09-24 | 39.12 | 39.13 | 38.99 | 39.05 | -0.077% | 969,592 | +6.863% |
| 2025-09-23 | 39.17 | 39.18 | 39.04 | 39.08 | -0.204% | 599,906 | +6.781% |
| 2025-09-22 | 39.10 | 39.17 | 39.02 | 39.16 | -0.584% | 736,844 | +6.563% |
| 2025-09-19 | 39.43 | 39.43 | 39.25 | 39.39 | 0.000% | 894,511 | +5.941% |
| 2025-09-18 | 39.40 | 39.40 | 39.39 | 39.39 | 0.000% | 771,862 | +5.941% |
| 2025-09-17 | 39.34 | 39.39 | 39.34 | 39.39 | +0.076% | 1,907,698 | +5.941% |
| 2025-09-16 | 39.37 | 39.37 | 39.36 | 39.36 | +0.025% | 578,747 | +6.021% |
| 2025-09-15 | 39.35 | 39.37 | 39.34 | 39.35 | +0.051% | 670,792 | +6.048% |
| 2025-09-12 | 39.33 | 39.35 | 39.32 | 39.33 | +0.076% | 738,804 | +6.102% |
| 2025-09-11 | 39.29 | 39.31 | 39.27 | 39.30 | +0.178% | 654,772 | +6.183% |
| 2025-09-10 | 39.28 | 39.28 | 39.21 | 39.23 | +0.051% | 551,049 | +6.373% |
| 2025-09-09 | 39.16 | 39.21 | 39.13 | 39.21 | +0.102% | 633,209 | +6.427% |
| 2025-09-08 | 39.14 | 39.18 | 39.13 | 39.17 | +0.179% | 739,170 | +6.536% |
| 2025-09-05 | 39.19 | 39.25 | 38.96 | 39.10 | 0.000% | 1,046,056 | +6.726% |
| 2025-09-04 | 39.00 | 39.10 | 38.95 | 39.10 | +0.437% | 546,201 | +6.726% |
| 2025-09-03 | 38.90 | 38.95 | 38.83 | 38.93 | +0.309% | 637,905 | +7.192% |
| 2025-09-02 | 38.73 | 38.81 | 38.57 | 38.81 | -0.359% | 805,891 | +7.524% |
| 2025-08-29 | 38.98 | 39.02 | 38.88 | 38.95 | -0.154% | 630,469 | +7.137% |
| 2025-08-28 | 38.97 | 39.04 | 38.94 | 39.01 | +0.154% | 540,142 | +6.973% |
| 2025-08-27 | 38.93 | 38.97 | 38.88 | 38.95 | +0.103% | 819,667 | +7.137% |
| 2025-08-26 | 38.83 | 38.92 | 38.81 | 38.91 | +0.232% | 630,721 | +7.247% |
| 2025-08-25 | 38.83 | 38.92 | 38.82 | 38.82 | -0.129% | 602,550 | +7.496% |
| 2025-08-22 | 38.58 | 38.90 | 38.58 | 38.87 | +0.909% | 837,996 | +7.358% |
| 2025-08-21 | 38.55 | 38.60 | 38.45 | 38.52 | -0.259% | 873,245 | +8.333% |
| 2025-08-20 | 38.67 | 38.67 | 38.41 | 38.62 | -0.129% | 756,830 | +8.053% |
| 2025-08-19 | 38.77 | 38.80 | 38.62 | 38.67 | -0.258% | 664,888 | +7.913% |
| 2025-08-18 | 38.75 | 38.78 | 38.73 | 38.77 | -0.768% | 528,460 | +7.635% |
| 2025-08-15 | 39.30 | 39.30 | 38.99 | 39.07 | -0.484% | 744,332 | +6.808% |
| 2025-08-14 | 39.25 | 39.26 | 39.25 | 39.26 | +0.025% | 384,368 | +6.291% |
| 2025-08-13 | 39.25 | 39.25 | 39.24 | 39.25 | +0.051% | 388,757 | +6.318% |
| 2025-08-12 | 39.20 | 39.23 | 39.19 | 39.23 | +0.179% | 642,218 | +6.373% |
| 2025-08-11 | 39.17 | 39.20 | 39.14 | 39.16 | -0.026% | 579,480 | +6.563% |
| 2025-08-08 | 39.12 | 39.17 | 39.10 | 39.17 | +0.359% | 589,892 | +6.536% |
| 2025-08-07 | 39.08 | 39.11 | 38.95 | 39.03 | 0.000% | 1,012,921 | +6.918% |
| 2025-08-06 | 38.92 | 39.04 | 38.90 | 39.03 | +0.360% | 758,616 | +6.918% |
| 2025-08-05 | 38.94 | 38.98 | 38.83 | 38.89 | -0.180% | 656,238 | +7.303% |
| 2025-08-04 | 38.74 | 38.96 | 38.73 | 38.96 | +0.985% | 688,894 | +7.110% |
| 2025-08-01 | 38.70 | 38.73 | 38.45 | 38.58 | -0.823% | 1,299,352 | +8.165% |
| 2025-07-31 | 39.05 | 39.05 | 38.85 | 38.90 | -0.128% | 694,855 | +7.275% |
| 2025-07-30 | 38.95 | 39.00 | 38.86 | 38.95 | +0.026% | 719,259 | +7.137% |
| 2025-07-29 | 39.00 | 39.01 | 38.92 | 38.94 | -0.103% | 670,660 | +7.165% |
| 2025-07-28 | 38.98 | 38.99 | 38.94 | 38.98 | +0.077% | 826,232 | +7.055% |
| 2025-07-25 | 38.90 | 38.95 | 38.88 | 38.95 | +0.232% | 495,759 | +7.137% |
| 2025-07-24 | 38.88 | 38.90 | 38.86 | 38.86 | +0.026% | 642,132 | +7.385% |
| 2025-07-23 | 38.77 | 38.85 | 38.73 | 38.85 | +0.362% | 959,364 | +7.413% |
| 2025-07-22 | 38.69 | 38.71 | 38.59 | 38.71 | +0.103% | 729,419 | +7.802% |
| 2025-07-21 | 38.65 | 38.76 | 38.64 | 38.67 | -0.821% | 703,137 | +7.913% |
| 2025-07-18 | 39.14 | 39.15 | 38.91 | 38.99 | -0.281% | 805,222 | +7.027% |
| 2025-07-17 | 39.10 | 39.12 | 39.10 | 39.10 | -0.026% | 825,688 | +6.726% |
| 2025-07-16 | 39.11 | 39.11 | 39.09 | 39.11 | +0.051% | 674,917 | +6.699% |
| 2025-07-15 | 39.11 | 39.11 | 39.09 | 39.09 | -0.026% | 531,292 | +6.754% |
| 2025-07-14 | 39.08 | 39.10 | 39.08 | 39.10 | +0.077% | 607,593 | +6.726% |
| 2025-07-11 | 39.09 | 39.09 | 39.07 | 39.07 | 0.000% | 450,337 | +6.808% |
| 2025-07-10 | 39.06 | 39.08 | 39.06 | 39.07 | +0.051% | 494,417 | +6.808% |
| 2025-07-09 | 39.05 | 39.06 | 39.03 | 39.05 | +0.026% | 764,193 | +6.863% |
| 2025-07-08 | 39.07 | 39.07 | 39.01 | 39.04 | -0.153% | 511,414 | +6.890% |
| 2025-07-07 | 39.02 | 39.10 | 38.98 | 39.10 | +0.205% | 703,047 | +6.726% |
| 2025-07-03 | 39.01 | 39.02 | 39.00 | 39.02 | +0.154% | 322,190 | +6.945% |
| 2025-07-02 | 38.92 | 38.97 | 38.92 | 38.96 | 0.000% | 740,555 | +7.110% |
| 2025-07-01 | 38.91 | 38.96 | 38.91 | 38.96 | +0.051% | 489,438 | +7.110% |
| 2025-06-30 | 38.91 | 38.95 | 38.89 | 38.94 | +0.154% | 717,755 | +7.165% |
| 2025-06-27 | 38.85 | 38.89 | 38.82 | 38.88 | +0.129% | 572,412 | +7.330% |
| 2025-06-26 | 38.81 | 38.83 | 38.78 | 38.83 | +0.206% | 542,870 | +7.468% |
| 2025-06-25 | 38.75 | 38.76 | 38.70 | 38.75 | +0.052% | 729,735 | +7.690% |
| 2025-06-24 | 38.68 | 38.74 | 38.65 | 38.73 | +0.493% | 845,391 | +7.746% |
| 2025-06-23 | 38.40 | 38.54 | 38.28 | 38.54 | -0.593% | 964,581 | +8.277% |
| 2025-06-20 | 38.95 | 39.04 | 38.64 | 38.77 | -0.360% | 889,639 | +7.635% |
| 2025-06-18 | 38.88 | 38.94 | 38.81 | 38.91 | +0.258% | 580,453 | +7.247% |
| 2025-06-17 | 38.85 | 38.90 | 38.79 | 38.81 | -0.206% | 758,821 | +7.524% |
| 2025-06-16 | 38.91 | 38.94 | 38.79 | 38.89 | +0.413% | 710,320 | +7.303% |
| 2025-06-13 | 38.77 | 38.84 | 38.69 | 38.73 | -0.309% | 783,289 | +7.746% |
| 2025-06-12 | 38.80 | 38.85 | 38.75 | 38.85 | +0.155% | 588,745 | +7.413% |
| 2025-06-11 | 38.84 | 38.86 | 38.76 | 38.79 | -0.077% | 1,306,341 | +7.579% |
| 2025-06-10 | 38.77 | 38.83 | 38.76 | 38.82 | +0.181% | 423,036 | +7.496% |
| 2025-06-09 | 38.75 | 38.79 | 38.72 | 38.75 | +0.052% | 448,013 | +7.690% |
| 2025-06-06 | 38.67 | 38.73 | 38.66 | 38.73 | +0.650% | 736,046 | +7.746% |
| 2025-06-05 | 38.64 | 38.66 | 38.46 | 38.48 | -0.233% | 741,251 | +8.446% |
| 2025-06-04 | 38.60 | 38.61 | 38.55 | 38.57 | +0.026% | 757,796 | +8.193% |
| 2025-06-03 | 38.44 | 38.58 | 38.44 | 38.56 | +0.338% | 344,412 | +8.221% |
| 2025-06-02 | 38.29 | 38.45 | 38.18 | 38.43 | +0.339% | 509,039 | +8.587% |
| 2025-05-30 | 38.28 | 38.36 | 38.06 | 38.30 | +0.052% | 655,879 | +8.956% |
| 2025-05-29 | 38.41 | 38.41 | 38.13 | 38.28 | +0.183% | 617,271 | +9.013% |
| 2025-05-28 | 38.30 | 38.36 | 38.19 | 38.21 | -0.313% | 389,131 | +9.212% |
| 2025-05-27 | 38.09 | 38.33 | 38.04 | 38.33 | +1.456% | 766,044 | +8.870% |
| 2025-05-23 | 37.60 | 37.90 | 37.57 | 37.78 | -0.474% | 992,240 | +10.455% |
| 2025-05-22 | 37.93 | 38.07 | 37.85 | 37.96 | +0.185% | 676,794 | +9.932% |
| 2025-05-21 | 38.10 | 38.26 | 37.85 | 37.89 | -0.863% | 693,855 | +10.135% |
| 2025-05-20 | 38.26 | 38.29 | 38.14 | 38.22 | -0.287% | 740,220 | +9.184% |
| 2025-05-19 | 38.09 | 38.33 | 38.07 | 38.33 | -0.879% | 1,182,675 | +8.870% |
| 2025-05-16 | 38.68 | 38.69 | 38.41 | 38.67 | +0.155% | 1,083,567 | +7.913% |
| 2025-05-15 | 38.62 | 38.65 | 38.59 | 38.61 | -0.026% | 579,823 | +8.081% |
| 2025-05-14 | 38.64 | 38.64 | 38.60 | 38.62 | 0.000% | 1,465,287 | +8.053% |
| 2025-05-13 | 38.63 | 38.63 | 38.60 | 38.62 | -0.052% | 1,165,182 | +8.053% |
| 2025-05-12 | 38.64 | 38.64 | 38.57 | 38.64 | +0.207% | 1,942,734 | +7.997% |
| 2025-05-09 | 38.60 | 38.60 | 38.56 | 38.56 | +0.026% | 974,938 | +8.221% |
| 2025-05-08 | 38.57 | 38.59 | 38.53 | 38.55 | +0.026% | 865,971 | +8.249% |
| 2025-05-07 | 38.49 | 38.56 | 38.48 | 38.54 | +0.078% | 728,070 | +8.277% |
| 2025-05-06 | 38.52 | 38.53 | 38.48 | 38.51 | 0.000% | 746,521 | +8.361% |
| 2025-05-05 | 38.46 | 38.55 | 38.46 | 38.51 | +0.052% | 679,320 | +8.361% |
| 2025-05-02 | 38.48 | 38.51 | 38.46 | 38.49 | +0.182% | 617,685 | +8.418% |
| 2025-05-01 | 38.45 | 38.46 | 38.38 | 38.42 | +0.209% | 761,807 | +8.615% |
| 2025-04-30 | 38.33 | 38.37 | 38.08 | 38.34 | -0.026% | 1,485,277 | +8.842% |
| 2025-04-29 | 38.24 | 38.37 | 38.24 | 38.35 | +0.183% | 554,775 | +8.814% |
| 2025-04-28 | 38.28 | 38.30 | 38.14 | 38.28 | +0.105% | 698,051 | +9.013% |
| 2025-04-25 | 38.12 | 38.26 | 38.06 | 38.24 | +0.367% | 764,614 | +9.127% |
| 2025-04-24 | 37.88 | 38.12 | 37.86 | 38.10 | +0.740% | 1,443,627 | +9.528% |
| 2025-04-23 | 37.97 | 38.11 | 37.73 | 37.82 | +0.746% | 1,489,861 | +10.338% |
| 2025-04-22 | 37.21 | 37.58 | 37.21 | 37.54 | +1.514% | 1,309,580 | +11.161% |
| 2025-04-21 | 37.31 | 37.32 | 36.69 | 36.98 | -2.324% | 1,612,316 | +12.845% |
| 2025-04-17 | 37.79 | 37.99 | 37.56 | 37.86 | +0.398% | 544,644 | +10.222% |
| 2025-04-16 | 38.13 | 38.33 | 37.29 | 37.71 | -2.052% | 780,823 | +10.660% |
| 2025-04-15 | 38.62 | 38.91 | 38.46 | 38.50 | -0.285% | 820,147 | +8.390% |
| 2025-04-14 | 38.92 | 38.93 | 38.27 | 38.61 | 0.000% | 805,896 | +8.081% |