XYLG
Global X S&P 500 Covered Call & Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 9:30:01 AM EDT
29.65USD-0.109%(-0.03)19,700
29.74Bid29.85Ask0.11SpreadXYLG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.65 | 29.65 | 29.65 | 29.65 | -0.109% | 19,700 | 0.000% |
| 2026-10-02 | 29.75 | 29.80 | 29.66 | 29.68 | +0.721% | 65,293 | -0.109% |
| 2026-10-01 | 29.54 | 29.62 | 29.45 | 29.47 | -0.175% | 6,556 | +0.611% |
| 2026-09-30 | 29.61 | 29.69 | 29.52 | 29.52 | -0.179% | 4,823 | +0.435% |
| 2026-09-29 | 29.56 | 29.60 | 29.46 | 29.57 | -0.052% | 17,027 | +0.255% |
| 2026-09-28 | 29.59 | 29.66 | 29.55 | 29.59 | -0.421% | 13,811 | +0.203% |
| 2026-09-25 | 29.60 | 29.74 | 29.60 | 29.71 | +0.287% | 28,626 | -0.219% |
| 2026-09-24 | 29.50 | 29.66 | 29.46 | 29.63 | +0.034% | 9,080 | +0.067% |
| 2026-09-23 | 29.74 | 29.74 | 29.54 | 29.62 | -0.470% | 18,060 | +0.101% |
| 2026-09-22 | 29.73 | 29.91 | 29.71 | 29.76 | -0.101% | 31,019 | -0.370% |
| 2026-09-21 | 29.61 | 29.80 | 29.57 | 29.79 | +0.744% | 30,010 | -0.470% |
| 2026-09-18 | 29.50 | 29.84 | 29.43 | 29.57 | +0.068% | 17,747 | +0.271% |
| 2026-09-17 | 29.45 | 29.57 | 29.43 | 29.55 | +1.095% | 118,147 | +0.338% |
| 2026-09-16 | 29.34 | 29.44 | 29.04 | 29.23 | -0.375% | 22,043 | +1.437% |
| 2026-09-15 | 29.36 | 29.42 | 29.25 | 29.34 | -0.407% | 38,650 | +1.057% |
| 2026-09-14 | 29.42 | 29.77 | 29.31 | 29.46 | -0.305% | 85,554 | +0.645% |
| 2026-09-11 | 29.52 | 29.55 | 29.52 | 29.55 | +0.784% | 8,492 | +0.338% |
| 2026-09-10 | 29.35 | 29.35 | 29.23 | 29.32 | -0.345% | 17,687 | +1.126% |
| 2026-09-09 | 29.46 | 29.51 | 29.40 | 29.42 | -0.381% | 16,248 | +0.776% |
| 2026-09-08 | 29.30 | 29.63 | 29.30 | 29.53 | -0.239% | 32,362 | +0.392% |
| 2026-09-04 | 29.57 | 29.75 | 29.55 | 29.60 | -0.115% | 10,536 | +0.152% |
| 2026-09-03 | 29.51 | 29.68 | 29.51 | 29.64 | +0.700% | 15,005 | +0.037% |
| 2026-09-02 | 29.20 | 29.53 | 29.20 | 29.43 | +0.433% | 19,411 | +0.737% |
| 2026-09-01 | 29.01 | 29.42 | 29.01 | 29.31 | -0.657% | 5,627 | +1.173% |
| 2026-08-31 | 29.48 | 29.52 | 29.43 | 29.50 | -0.149% | 15,962 | +0.508% |
| 2026-08-28 | 29.59 | 29.66 | 29.52 | 29.54 | -0.088% | 3,711 | +0.358% |
| 2026-08-27 | 29.50 | 29.60 | 29.45 | 29.57 | +0.443% | 5,625 | +0.271% |
| 2026-08-26 | 29.40 | 29.45 | 29.36 | 29.44 | +0.152% | 4,441 | +0.715% |
| 2026-08-25 | 29.37 | 29.41 | 29.37 | 29.39 | +0.290% | 3,143 | +0.867% |
| 2026-08-24 | 29.34 | 29.38 | 29.30 | 29.31 | -0.728% | 5,671 | +1.160% |
| 2026-08-21 | 29.54 | 29.57 | 29.49 | 29.52 | +0.391% | 7,243 | +0.423% |
| 2026-08-20 | 29.55 | 29.58 | 29.41 | 29.41 | -0.592% | 7,180 | +0.816% |
| 2026-08-19 | 29.61 | 29.63 | 29.52 | 29.59 | +0.288% | 6,821 | +0.220% |
| 2026-08-18 | 29.67 | 29.67 | 29.50 | 29.50 | -0.371% | 12,251 | +0.508% |
| 2026-08-17 | 29.70 | 29.72 | 29.61 | 29.61 | -0.236% | 15,213 | +0.135% |
| 2026-08-14 | 29.75 | 29.79 | 29.65 | 29.68 | -0.236% | 58,919 | -0.101% |
| 2026-08-13 | 29.63 | 29.80 | 29.63 | 29.75 | +0.220% | 12,455 | -0.337% |
| 2026-08-12 | 29.62 | 29.73 | 29.62 | 29.69 | +0.169% | 7,939 | -0.118% |
| 2026-08-11 | 29.75 | 29.75 | 29.61 | 29.64 | -0.086% | 3,483 | +0.051% |
| 2026-08-10 | 29.79 | 29.79 | 29.61 | 29.66 | +0.018% | 17,320 | -0.035% |
| 2026-08-07 | 29.64 | 29.70 | 29.59 | 29.66 | +0.372% | 25,481 | -0.017% |
| 2026-08-06 | 29.54 | 29.65 | 29.50 | 29.55 | -0.014% | 13,343 | +0.355% |
| 2026-08-05 | 29.75 | 29.75 | 29.55 | 29.55 | -0.138% | 7,700 | +0.341% |
| 2026-08-04 | 29.50 | 29.63 | 29.35 | 29.59 | +1.076% | 13,792 | +0.203% |
| 2026-08-03 | 29.08 | 29.28 | 29.08 | 29.27 | +0.941% | 15,511 | +1.281% |
| 2026-07-31 | 28.78 | 29.00 | 28.78 | 29.00 | +0.618% | 7,829 | +2.234% |
| 2026-07-30 | 28.73 | 28.82 | 28.65 | 28.82 | +1.143% | 12,660 | +2.866% |
| 2026-07-29 | 28.72 | 28.76 | 28.48 | 28.50 | -0.990% | 6,811 | +4.042% |
| 2026-07-28 | 28.70 | 28.84 | 28.64 | 28.78 | +0.219% | 15,455 | +3.012% |
| 2026-07-27 | 28.96 | 28.96 | 28.62 | 28.72 | +0.105% | 23,770 | +3.238% |
| 2026-07-24 | 28.75 | 28.81 | 28.63 | 28.69 | +0.156% | 9,407 | +3.346% |
| 2026-07-23 | 28.87 | 28.87 | 28.56 | 28.65 | -1.189% | 9,887 | +3.508% |
| 2026-07-22 | 28.98 | 29.01 | 28.89 | 28.99 | +0.127% | 5,993 | +2.277% |
| 2026-07-21 | 28.84 | 29.01 | 28.84 | 28.95 | +0.847% | 5,348 | +2.406% |
| 2026-07-20 | 28.91 | 28.99 | 28.71 | 28.71 | -0.844% | 16,886 | +3.274% |
| 2026-07-17 | 29.00 | 29.04 | 28.80 | 28.95 | -0.522% | 6,095 | +2.402% |
| 2026-07-16 | 29.22 | 29.22 | 29.08 | 29.11 | -0.081% | 2,618 | +1.868% |
| 2026-07-15 | 29.17 | 29.20 | 29.11 | 29.13 | 0.000% | 8,241 | +1.785% |
| 2026-07-14 | 29.04 | 29.14 | 29.02 | 29.13 | +0.587% | 7,026 | +1.785% |
| 2026-07-13 | 29.15 | 29.15 | 28.96 | 28.96 | -0.549% | 35,237 | +2.383% |
| 2026-07-10 | 29.06 | 29.17 | 29.03 | 29.12 | +0.275% | 17,155 | +1.820% |
| 2026-07-09 | 28.98 | 29.07 | 28.92 | 29.04 | +0.693% | 13,130 | +2.101% |
| 2026-07-08 | 28.80 | 28.89 | 28.73 | 28.84 | -0.139% | 16,248 | +2.809% |
| 2026-07-07 | 29.04 | 29.05 | 28.86 | 28.88 | -0.403% | 13,925 | +2.666% |
| 2026-07-06 | 28.83 | 29.05 | 28.83 | 29.00 | +0.475% | 20,434 | +2.252% |
| 2026-07-02 | 28.85 | 29.00 | 28.72 | 28.86 | +0.174% | 19,255 | +2.737% |
| 2026-07-01 | 28.69 | 28.95 | 28.69 | 28.81 | -0.069% | 7,168 | +2.916% |
| 2026-06-30 | 28.74 | 28.91 | 28.74 | 28.83 | +0.488% | 14,511 | +2.844% |
| 2026-06-29 | 28.50 | 28.73 | 28.47 | 28.69 | +1.199% | 45,192 | +3.346% |
| 2026-06-26 | 28.13 | 28.46 | 28.13 | 28.35 | -0.316% | 31,881 | +4.586% |
| 2026-06-25 | 28.63 | 28.63 | 28.32 | 28.44 | +0.334% | 11,531 | +4.255% |
| 2026-06-24 | 28.54 | 28.61 | 28.33 | 28.35 | -0.283% | 15,068 | +4.603% |
| 2026-06-23 | 28.46 | 28.60 | 28.39 | 28.43 | -1.114% | 16,128 | +4.307% |
| 2026-06-22 | 28.89 | 28.91 | 28.67 | 28.75 | -0.605% | 56,904 | +3.145% |
| 2026-06-18 | 28.77 | 28.95 | 28.77 | 28.92 | +0.773% | 24,640 | +2.521% |
| 2026-06-17 | 29.03 | 29.03 | 28.70 | 28.70 | -0.661% | 10,361 | +3.313% |
| 2026-06-16 | 29.00 | 29.09 | 28.89 | 28.89 | -0.394% | 27,868 | +2.631% |
| 2026-06-15 | 29.00 | 29.07 | 28.96 | 29.00 | +1.121% | 24,261 | +2.226% |
| 2026-06-12 | 28.57 | 29.10 | 28.56 | 28.68 | +0.435% | 18,375 | +3.372% |
| 2026-06-11 | 28.18 | 28.56 | 28.13 | 28.56 | +1.416% | 19,145 | +3.821% |
| 2026-06-10 | 28.23 | 28.57 | 28.16 | 28.16 | -0.988% | 31,190 | +5.291% |
| 2026-06-09 | 28.66 | 28.66 | 28.05 | 28.44 | -0.660% | 12,539 | +4.251% |
| 2026-06-08 | 28.61 | 28.73 | 28.52 | 28.63 | +0.373% | 23,336 | +3.563% |
| 2026-06-05 | 28.98 | 28.98 | 28.40 | 28.52 | -1.839% | 23,902 | +3.949% |
| 2026-06-04 | 28.96 | 29.10 | 28.90 | 29.06 | +0.292% | 10,346 | +2.037% |
| 2026-06-03 | 28.98 | 29.06 | 28.93 | 28.97 | -0.315% | 11,098 | +2.335% |
| 2026-06-02 | 29.07 | 29.13 | 29.02 | 29.07 | -0.043% | 23,791 | +2.012% |
| 2026-06-01 | 29.22 | 29.22 | 28.93 | 29.08 | +0.174% | 23,863 | +1.969% |
| 2026-05-29 | 28.93 | 29.06 | 28.92 | 29.03 | +0.446% | 25,583 | +2.146% |
| 2026-05-28 | 28.82 | 28.95 | 28.82 | 28.90 | +0.287% | 14,110 | +2.601% |
| 2026-05-27 | 28.83 | 28.88 | 28.78 | 28.82 | -0.003% | 17,033 | +2.896% |
| 2026-05-26 | 28.76 | 28.87 | 28.76 | 28.82 | +0.481% | 22,486 | +2.892% |
| 2026-05-22 | 28.66 | 28.79 | 28.63 | 28.68 | +0.247% | 22,702 | +3.387% |
| 2026-05-21 | 28.63 | 28.65 | 28.43 | 28.61 | +0.273% | 22,488 | +3.642% |
| 2026-05-20 | 28.30 | 28.57 | 28.30 | 28.53 | +0.806% | 14,669 | +3.926% |
| 2026-05-19 | 28.48 | 28.48 | 28.22 | 28.30 | -0.456% | 21,779 | +4.763% |
| 2026-05-18 | 28.40 | 28.55 | 28.27 | 28.43 | -0.560% | 18,217 | +4.286% |
| 2026-05-15 | 28.75 | 28.78 | 28.53 | 28.59 | -0.724% | 13,197 | +3.701% |
| 2026-05-14 | 28.63 | 28.84 | 28.63 | 28.80 | +0.504% | 13,281 | +2.951% |
| 2026-05-13 | 28.52 | 28.72 | 28.52 | 28.66 | +0.238% | 11,362 | +3.469% |
| 2026-05-12 | 28.62 | 28.62 | 28.44 | 28.59 | +0.046% | 10,488 | +3.715% |
| 2026-05-11 | 28.40 | 28.64 | 28.40 | 28.57 | +0.157% | 13,158 | +3.763% |
| 2026-05-08 | 28.50 | 28.60 | 28.46 | 28.53 | +1.350% | 19,383 | +3.926% |
| 2026-05-07 | 28.49 | 28.50 | 28.15 | 28.15 | -1.136% | 31,208 | +5.329% |
| 2026-05-06 | 28.32 | 28.49 | 28.32 | 28.47 | +0.970% | 11,495 | +4.132% |
| 2026-05-05 | 28.18 | 28.28 | 28.14 | 28.20 | +0.400% | 25,229 | +5.142% |
| 2026-05-04 | 28.21 | 28.21 | 28.02 | 28.09 | -0.434% | 12,244 | +5.562% |
| 2026-05-01 | 28.12 | 28.29 | 28.12 | 28.21 | +0.445% | 30,644 | +5.105% |
| 2026-04-30 | 27.86 | 28.11 | 27.86 | 28.09 | +0.730% | 15,277 | +5.572% |
| 2026-04-29 | 27.84 | 27.91 | 27.80 | 27.88 | +0.024% | 15,497 | +6.343% |
| 2026-04-28 | 27.93 | 27.93 | 27.77 | 27.88 | -0.232% | 14,504 | +6.368% |
| 2026-04-27 | 27.92 | 27.97 | 27.89 | 27.94 | +0.109% | 17,750 | +6.121% |
| 2026-04-24 | 27.76 | 27.91 | 27.76 | 27.91 | +0.545% | 79,175 | +6.236% |
| 2026-04-23 | 27.85 | 27.88 | 27.63 | 27.76 | -0.294% | 10,747 | +6.816% |
| 2026-04-22 | 27.81 | 27.89 | 27.76 | 27.84 | +0.822% | 6,530 | +6.502% |
| 2026-04-21 | 27.86 | 27.86 | 27.61 | 27.61 | -0.637% | 74,688 | +7.377% |
| 2026-04-20 | 27.77 | 27.81 | 27.70 | 27.79 | -0.394% | 28,674 | +6.693% |
| 2026-04-17 | 27.78 | 27.95 | 27.74 | 27.90 | +0.900% | 86,001 | +6.272% |
| 2026-04-16 | 27.61 | 27.69 | 27.58 | 27.65 | +0.131% | 12,026 | +7.229% |
| 2026-04-15 | 27.49 | 27.61 | 27.49 | 27.61 | +0.463% | 7,229 | +7.369% |
| 2026-04-14 | 27.39 | 27.55 | 27.35 | 27.49 | +0.584% | 14,810 | +7.867% |
| 2026-04-13 | 27.17 | 27.33 | 27.14 | 27.33 | +0.642% | 14,394 | +8.496% |
| 2026-04-10 | 27.22 | 27.22 | 27.12 | 27.15 | -0.170% | 14,786 | +9.193% |
| 2026-04-09 | 27.12 | 27.22 | 27.02 | 27.20 | +0.332% | 37,804 | +9.007% |
| 2026-04-08 | 27.06 | 27.15 | 26.97 | 27.11 | +2.082% | 20,848 | +9.369% |
| 2026-04-07 | 26.41 | 26.57 | 26.40 | 26.56 | -0.049% | 5,378 | +11.647% |
| 2026-04-06 | 26.44 | 26.65 | 26.44 | 26.57 | +0.416% | 27,460 | +11.592% |
| 2026-04-02 | 26.20 | 26.55 | 26.20 | 26.46 | -0.189% | 8,074 | +12.056% |
| 2026-04-01 | 26.41 | 26.57 | 26.41 | 26.51 | +0.875% | 16,631 | +11.845% |
| 2026-03-31 | 25.99 | 26.66 | 25.91 | 26.28 | +2.416% | 21,153 | +12.823% |
| 2026-03-30 | 25.90 | 25.94 | 25.63 | 25.66 | -0.272% | 29,499 | +15.549% |
| 2026-03-27 | 26.00 | 26.00 | 25.73 | 25.73 | -1.606% | 26,858 | +15.235% |
| 2026-03-26 | 26.34 | 26.40 | 26.09 | 26.15 | -1.116% | 11,046 | +13.384% |
| 2026-03-25 | 26.46 | 26.56 | 26.44 | 26.45 | +0.551% | 6,081 | +12.119% |
| 2026-03-24 | 26.25 | 26.45 | 26.16 | 26.30 | -0.228% | 10,270 | +12.738% |
| 2026-03-23 | 26.42 | 26.60 | 26.36 | 26.36 | +0.304% | 30,738 | +12.481% |
| 2026-03-20 | 26.57 | 26.57 | 26.23 | 26.28 | -1.425% | 45,741 | +12.823% |
| 2026-03-19 | 26.60 | 26.75 | 26.49 | 26.66 | -0.504% | 35,057 | +11.215% |
| 2026-03-18 | 27.09 | 27.10 | 26.80 | 26.80 | -1.290% | 11,214 | +10.655% |
| 2026-03-17 | 27.15 | 27.28 | 27.13 | 27.15 | +0.389% | 11,222 | +9.227% |
| 2026-03-16 | 27.06 | 27.16 | 27.04 | 27.04 | +1.084% | 13,108 | +9.652% |
| 2026-03-13 | 27.06 | 27.19 | 26.75 | 26.75 | -0.595% | 6,391 | +10.841% |
| 2026-03-12 | 27.05 | 27.11 | 26.91 | 26.91 | -1.356% | 8,940 | +10.182% |
| 2026-03-11 | 27.33 | 27.40 | 27.17 | 27.28 | -0.037% | 10,665 | +8.688% |
| 2026-03-10 | 27.38 | 27.49 | 27.25 | 27.29 | 0.000% | 30,527 | +8.648% |
| 2026-03-09 | 26.95 | 27.34 | 26.76 | 27.29 | +0.749% | 49,507 | +8.648% |
| 2026-03-06 | 27.20 | 27.24 | 27.05 | 27.09 | -1.106% | 29,800 | +9.462% |
| 2026-03-05 | 27.50 | 27.55 | 27.21 | 27.39 | -0.797% | 19,387 | +8.251% |
| 2026-03-04 | 27.39 | 27.64 | 27.37 | 27.61 | +1.025% | 14,659 | +7.389% |
| 2026-03-03 | 27.25 | 27.45 | 27.00 | 27.33 | -0.763% | 8,653 | +8.489% |
| 2026-03-02 | 27.25 | 27.64 | 27.25 | 27.54 | +0.073% | 12,041 | +7.662% |
| 2026-02-27 | 27.53 | 27.58 | 27.46 | 27.52 | -0.524% | 11,668 | +7.740% |
| 2026-02-26 | 27.80 | 27.80 | 27.50 | 27.66 | -0.300% | 10,336 | +7.175% |
| 2026-02-25 | 27.64 | 27.75 | 27.64 | 27.75 | +0.720% | 12,159 | +6.853% |
| 2026-02-24 | 27.48 | 27.60 | 27.41 | 27.55 | +0.401% | 16,301 | +7.623% |
| 2026-02-23 | 27.51 | 27.64 | 27.33 | 27.44 | -1.117% | 17,022 | +8.054% |
| 2026-02-20 | 27.66 | 27.75 | 27.57 | 27.75 | +0.716% | 6,564 | +6.847% |
| 2026-02-19 | 27.39 | 27.61 | 27.39 | 27.55 | -0.261% | 6,834 | +7.612% |
| 2026-02-18 | 27.60 | 27.73 | 27.57 | 27.63 | +0.601% | 7,658 | +7.330% |
| 2026-02-17 | 27.34 | 27.53 | 27.20 | 27.46 | +0.146% | 17,507 | +7.975% |
| 2026-02-13 | 27.41 | 27.64 | 27.33 | 27.42 | -0.182% | 7,487 | +8.133% |
| 2026-02-12 | 27.80 | 27.83 | 27.45 | 27.47 | -1.045% | 9,883 | +7.936% |
| 2026-02-11 | 27.87 | 27.88 | 27.69 | 27.76 | -0.180% | 11,484 | +6.808% |
| 2026-02-10 | 27.82 | 27.86 | 27.78 | 27.81 | +0.036% | 11,340 | +6.616% |
| 2026-02-09 | 27.65 | 27.86 | 27.65 | 27.80 | +0.180% | 14,981 | +6.655% |
| 2026-02-06 | 27.38 | 27.75 | 27.38 | 27.75 | +1.910% | 11,273 | +6.847% |
| 2026-02-05 | 27.52 | 27.52 | 27.22 | 27.23 | -1.212% | 8,294 | +8.887% |
| 2026-02-04 | 27.69 | 27.69 | 27.40 | 27.56 | -0.455% | 55,393 | +7.567% |
| 2026-02-03 | 27.88 | 27.88 | 27.48 | 27.69 | -0.592% | 23,161 | +7.078% |
| 2026-02-02 | 27.65 | 27.90 | 27.65 | 27.86 | +0.451% | 16,376 | +6.444% |
| 2026-01-30 | 27.72 | 27.79 | 27.59 | 27.73 | -0.144% | 59,038 | +6.924% |
| 2026-01-29 | 27.85 | 27.85 | 27.51 | 27.77 | -0.216% | 53,884 | +6.770% |
| 2026-01-28 | 27.84 | 27.91 | 27.80 | 27.83 | -0.036% | 21,952 | +6.540% |
| 2026-01-27 | 27.75 | 27.89 | 27.75 | 27.84 | +0.252% | 33,248 | +6.501% |
| 2026-01-26 | 27.59 | 27.79 | 27.59 | 27.77 | +0.459% | 42,932 | +6.770% |
| 2026-01-23 | 27.61 | 27.67 | 27.54 | 27.64 | +0.047% | 29,973 | +7.260% |
| 2026-01-22 | 27.65 | 27.69 | 27.56 | 27.63 | +0.436% | 41,812 | +7.311% |
| 2026-01-21 | 27.26 | 27.57 | 27.24 | 27.51 | +1.103% | 19,874 | +7.779% |
| 2026-01-20 | 27.37 | 27.45 | 27.21 | 27.21 | -2.087% | 49,352 | +8.967% |
| 2026-01-16 | 27.84 | 27.84 | 27.72 | 27.79 | -0.036% | 35,788 | +6.693% |
| 2026-01-15 | 27.79 | 27.91 | 27.79 | 27.80 | +0.216% | 17,299 | +6.655% |
| 2026-01-14 | 27.77 | 27.78 | 27.69 | 27.74 | -0.466% | 21,218 | +6.885% |
| 2026-01-13 | 27.88 | 27.92 | 27.79 | 27.87 | +0.108% | 90,745 | +6.387% |
| 2026-01-12 | 27.77 | 27.90 | 27.70 | 27.84 | -0.108% | 33,936 | +6.501% |
| 2026-01-09 | 27.75 | 27.88 | 27.75 | 27.87 | +0.650% | 57,699 | +6.387% |
| 2026-01-08 | 27.68 | 27.75 | 27.64 | 27.69 | -0.108% | 33,448 | +7.078% |
| 2026-01-07 | 27.75 | 27.80 | 27.70 | 27.72 | -0.324% | 37,356 | +6.962% |
| 2026-01-06 | 27.65 | 27.81 | 27.65 | 27.81 | +0.579% | 39,893 | +6.616% |
| 2026-01-05 | 27.61 | 27.71 | 27.56 | 27.65 | +0.436% | 62,004 | +7.233% |
| 2026-01-02 | 27.56 | 27.96 | 27.39 | 27.53 | +0.109% | 57,289 | +7.701% |
| 2025-12-31 | 27.67 | 27.67 | 27.50 | 27.50 | -0.398% | 36,754 | +7.818% |
| 2025-12-30 | 27.71 | 27.71 | 27.56 | 27.61 | -7.411% | 37,190 | +7.389% |
| 2025-12-29 | 29.72 | 29.83 | 29.72 | 29.82 | +0.101% | 73,357 | -0.570% |
| 2025-12-26 | 29.78 | 29.91 | 29.76 | 29.79 | +0.034% | 50,987 | -0.470% |
| 2025-12-24 | 29.74 | 29.80 | 29.72 | 29.78 | +0.101% | 17,933 | -0.437% |
| 2025-12-23 | 29.64 | 29.78 | 29.60 | 29.75 | +0.168% | 20,460 | -0.336% |
| 2025-12-22 | 29.60 | 29.71 | 29.59 | 29.70 | +0.175% | 66,599 | -0.168% |
| 2025-12-19 | 29.51 | 29.68 | 29.51 | 29.65 | +0.707% | 78,483 | +0.007% |
| 2025-12-18 | 29.45 | 29.53 | 29.40 | 29.44 | +0.753% | 25,824 | +0.713% |
| 2025-12-17 | 29.50 | 29.50 | 29.22 | 29.22 | -0.916% | 44,715 | +1.472% |
| 2025-12-16 | 29.50 | 29.58 | 29.32 | 29.49 | -0.066% | 37,481 | +0.543% |
| 2025-12-15 | 29.60 | 29.61 | 29.45 | 29.51 | -0.205% | 48,530 | +0.476% |
| 2025-12-12 | 29.66 | 29.71 | 29.45 | 29.57 | -0.505% | 44,129 | +0.271% |
| 2025-12-11 | 29.58 | 29.75 | 29.49 | 29.72 | +0.202% | 30,093 | -0.236% |
| 2025-12-10 | 29.50 | 29.74 | 29.44 | 29.66 | +0.617% | 40,525 | -0.034% |
| 2025-12-09 | 29.72 | 29.72 | 29.46 | 29.48 | -0.277% | 52,749 | +0.583% |
| 2025-12-08 | 29.63 | 29.63 | 29.50 | 29.56 | -0.104% | 84,436 | +0.304% |
| 2025-12-05 | 29.77 | 29.77 | 29.57 | 29.59 | +0.003% | 47,013 | +0.200% |
| 2025-12-04 | 29.63 | 29.63 | 29.49 | 29.59 | +0.169% | 43,552 | +0.203% |
| 2025-12-03 | 29.44 | 29.57 | 29.44 | 29.54 | +0.289% | 30,166 | +0.372% |
| 2025-12-02 | 29.49 | 29.53 | 29.40 | 29.45 | +0.017% | 23,733 | +0.662% |
| 2025-12-01 | 29.40 | 29.50 | 29.37 | 29.45 | -0.068% | 22,267 | +0.679% |
| 2025-11-28 | 29.42 | 29.50 | 29.41 | 29.47 | +0.204% | 12,136 | +0.611% |
| 2025-11-26 | 29.31 | 29.45 | 29.31 | 29.41 | +0.557% | 18,666 | +0.816% |
| 2025-11-25 | 29.06 | 29.29 | 29.04 | 29.25 | +0.644% | 27,332 | +1.378% |
| 2025-11-24 | 28.92 | 29.08 | 28.83 | 29.06 | +0.276% | 16,225 | +2.030% |
| 2025-11-21 | 28.81 | 29.10 | 28.58 | 28.98 | +1.046% | 16,631 | +2.312% |
| 2025-11-20 | 29.25 | 29.34 | 28.68 | 28.68 | -0.955% | 30,968 | +3.382% |
| 2025-11-19 | 28.85 | 29.09 | 28.85 | 28.96 | +0.139% | 22,391 | +2.395% |
| 2025-11-18 | 29.02 | 29.02 | 28.75 | 28.92 | -0.361% | 26,367 | +2.537% |
| 2025-11-17 | 29.20 | 29.23 | 28.90 | 29.02 | -0.620% | 28,039 | +2.166% |
| 2025-11-14 | 29.00 | 29.28 | 28.97 | 29.20 | +0.119% | 11,480 | +1.533% |
| 2025-11-13 | 29.40 | 29.41 | 29.14 | 29.17 | -1.160% | 48,745 | +1.654% |
| 2025-11-12 | 29.55 | 29.55 | 29.44 | 29.51 | +0.084% | 20,404 | +0.474% |
| 2025-11-11 | 29.31 | 29.50 | 29.31 | 29.49 | +0.272% | 15,154 | +0.559% |
| 2025-11-10 | 29.25 | 29.43 | 29.22 | 29.41 | +1.029% | 16,046 | +0.833% |
| 2025-11-07 | 29.00 | 29.16 | 28.77 | 29.11 | +0.053% | 28,474 | +1.871% |
| 2025-11-06 | 29.29 | 29.29 | 29.05 | 29.09 | -0.751% | 28,466 | +1.925% |
| 2025-11-05 | 29.25 | 29.38 | 29.24 | 29.31 | +0.355% | 32,646 | +1.160% |
| 2025-11-04 | 29.20 | 29.31 | 29.12 | 29.21 | -0.608% | 20,584 | +1.519% |
| 2025-11-03 | 29.43 | 29.45 | 29.29 | 29.38 | +0.051% | 44,106 | +0.902% |
| 2025-10-31 | 29.49 | 29.49 | 29.30 | 29.37 | +0.221% | 14,721 | +0.953% |
| 2025-10-30 | 29.32 | 29.43 | 29.25 | 29.31 | -0.491% | 13,675 | +1.177% |
| 2025-10-29 | 29.59 | 29.59 | 29.35 | 29.45 | -0.440% | 10,560 | +0.680% |
| 2025-10-28 | 29.53 | 29.60 | 29.41 | 29.58 | +0.681% | 26,280 | +0.237% |
| 2025-10-27 | 29.29 | 29.43 | 29.29 | 29.38 | +0.616% | 27,299 | +0.919% |
| 2025-10-24 | 29.14 | 29.26 | 29.14 | 29.20 | +0.548% | 8,686 | +1.541% |
| 2025-10-23 | 28.96 | 29.06 | 28.89 | 29.04 | +0.400% | 10,305 | +2.098% |
| 2025-10-22 | 29.02 | 29.06 | 28.79 | 28.93 | -0.424% | 15,066 | +2.506% |
| 2025-10-21 | 29.06 | 29.09 | 28.95 | 29.05 | -0.074% | 17,289 | +2.071% |
| 2025-10-20 | 28.95 | 29.07 | 28.88 | 29.07 | +0.380% | 11,202 | +1.995% |
| 2025-10-17 | 28.75 | 28.96 | 28.68 | 28.96 | +0.643% | 14,323 | +2.383% |
| 2025-10-16 | 29.03 | 29.03 | 28.71 | 28.78 | -0.225% | 27,630 | +3.040% |
| 2025-10-15 | 28.87 | 29.07 | 28.73 | 28.84 | +0.196% | 8,772 | +2.809% |
| 2025-10-14 | 28.52 | 28.92 | 28.52 | 28.78 | +0.082% | 7,973 | +3.010% |
| 2025-10-13 | 28.72 | 28.89 | 28.66 | 28.76 | +1.040% | 17,712 | +3.095% |
| 2025-10-10 | 29.01 | 29.04 | 28.41 | 28.46 | -2.085% | 19,196 | +4.167% |
| 2025-10-09 | 29.06 | 29.14 | 28.93 | 29.07 | +0.143% | 14,369 | +1.995% |
| 2025-10-08 | 28.99 | 29.05 | 28.98 | 29.03 | +0.275% | 15,712 | +2.141% |
| 2025-10-07 | 29.03 | 29.05 | 28.91 | 28.95 | -0.226% | 13,716 | +2.422% |
| 2025-10-06 | 29.01 | 29.03 | 28.93 | 29.01 | +0.212% | 13,529 | +2.190% |
| 2025-10-03 | 28.94 | 29.06 | 28.86 | 28.95 | +0.095% | 14,636 | +2.407% |
| 2025-10-02 | 28.95 | 28.97 | 28.82 | 28.93 | +0.057% | 16,697 | +2.505% |
| 2025-10-01 | 28.70 | 28.91 | 28.70 | 28.91 | +0.378% | 12,698 | +2.564% |
| 2025-09-30 | 28.76 | 28.80 | 28.67 | 28.80 | +0.069% | 9,220 | +2.951% |
| 2025-09-29 | 28.80 | 28.84 | 28.66 | 28.78 | +0.524% | 21,497 | +3.023% |
| 2025-09-26 | 28.53 | 28.74 | 28.53 | 28.63 | +0.439% | 10,687 | +3.563% |
| 2025-09-25 | 28.57 | 28.59 | 28.40 | 28.50 | -0.576% | 16,744 | +4.017% |
| 2025-09-24 | 28.67 | 28.75 | 28.58 | 28.67 | +0.083% | 12,501 | +3.418% |
| 2025-09-23 | 28.83 | 28.84 | 28.60 | 28.65 | -0.624% | 41,444 | +3.504% |
| 2025-09-22 | 28.71 | 28.84 | 28.62 | 28.83 | -0.151% | 78,789 | +2.857% |
| 2025-09-19 | 28.85 | 29.00 | 28.71 | 28.87 | +0.208% | 18,404 | +2.702% |
| 2025-09-18 | 28.75 | 28.83 | 28.70 | 28.81 | +0.664% | 18,528 | +2.916% |
| 2025-09-17 | 28.68 | 28.74 | 28.60 | 28.62 | -0.242% | 11,265 | +3.599% |
| 2025-09-16 | 28.71 | 28.74 | 28.63 | 28.69 | -0.018% | 17,519 | +3.348% |
| 2025-09-15 | 28.68 | 28.75 | 28.65 | 28.69 | +0.200% | 23,688 | +3.329% |
| 2025-09-12 | 28.59 | 28.69 | 28.59 | 28.64 | +0.179% | 19,980 | +3.536% |
| 2025-09-11 | 28.48 | 28.66 | 28.47 | 28.59 | +0.388% | 12,708 | +3.721% |
| 2025-09-10 | 28.57 | 28.57 | 28.44 | 28.48 | +0.056% | 21,905 | +4.124% |
| 2025-09-09 | 28.40 | 28.48 | 28.29 | 28.46 | +0.411% | 11,632 | +4.181% |
| 2025-09-08 | 28.28 | 28.41 | 28.28 | 28.34 | +0.366% | 23,388 | +4.610% |
| 2025-09-05 | 28.41 | 28.41 | 28.18 | 28.24 | -0.335% | 13,049 | +4.993% |
| 2025-09-04 | 28.26 | 28.37 | 28.15 | 28.34 | +0.693% | 6,462 | +4.641% |
| 2025-09-03 | 28.19 | 28.21 | 28.05 | 28.14 | +0.107% | 8,830 | +5.366% |
| 2025-09-02 | 28.06 | 28.11 | 27.83 | 28.11 | -0.281% | 7,892 | +5.478% |
| 2025-08-29 | 28.23 | 28.36 | 28.12 | 28.19 | -0.392% | 11,287 | +5.182% |
| 2025-08-28 | 28.26 | 28.37 | 28.23 | 28.30 | +0.071% | 20,347 | +4.770% |
| 2025-08-27 | 28.18 | 28.31 | 28.18 | 28.28 | +0.337% | 8,546 | +4.844% |
| 2025-08-26 | 28.13 | 28.19 | 28.04 | 28.19 | +0.196% | 16,544 | +5.197% |
| 2025-08-25 | 28.13 | 28.45 | 28.11 | 28.13 | -0.354% | 19,623 | +5.403% |
| 2025-08-22 | 27.92 | 28.24 | 27.92 | 28.23 | +1.284% | 10,128 | +5.030% |
| 2025-08-21 | 27.89 | 27.91 | 27.82 | 27.87 | -0.231% | 9,601 | +6.378% |
| 2025-08-20 | 27.96 | 28.01 | 27.74 | 27.94 | -0.119% | 12,743 | +6.133% |
| 2025-08-19 | 28.11 | 28.12 | 27.91 | 27.97 | -0.495% | 10,279 | +6.007% |
| 2025-08-18 | 28.15 | 28.15 | 28.03 | 28.11 | -0.331% | 13,733 | +5.483% |
| 2025-08-15 | 28.36 | 28.36 | 28.17 | 28.20 | -0.486% | 13,337 | +5.134% |
| 2025-08-14 | 28.28 | 28.37 | 28.20 | 28.34 | +0.283% | 11,245 | +4.622% |
| 2025-08-13 | 28.35 | 28.37 | 28.16 | 28.26 | -0.088% | 23,309 | +4.919% |
| 2025-08-12 | 28.22 | 28.29 | 28.08 | 28.28 | +0.849% | 29,386 | +4.827% |
| 2025-08-11 | 28.09 | 28.17 | 28.05 | 28.05 | -0.238% | 17,345 | +5.716% |
| 2025-08-08 | 28.02 | 28.13 | 27.98 | 28.11 | +0.609% | 16,537 | +5.464% |
| 2025-08-07 | 28.09 | 28.10 | 27.59 | 27.94 | -0.146% | 9,079 | +6.107% |
| 2025-08-06 | 27.80 | 27.99 | 27.80 | 27.98 | +0.609% | 14,399 | +5.952% |
| 2025-08-05 | 27.88 | 28.00 | 27.73 | 27.81 | -0.279% | 27,131 | +6.598% |
| 2025-08-04 | 27.69 | 27.91 | 27.69 | 27.89 | +1.138% | 11,857 | +6.300% |
| 2025-08-01 | 27.75 | 27.75 | 27.48 | 27.58 | -0.974% | 12,030 | +7.510% |
| 2025-07-31 | 28.13 | 28.13 | 27.85 | 27.85 | -0.366% | 15,172 | +6.463% |
| 2025-07-30 | 28.00 | 28.09 | 27.87 | 27.95 | -0.129% | 11,223 | +6.074% |
| 2025-07-29 | 28.05 | 28.08 | 27.91 | 27.99 | -0.113% | 12,820 | +5.937% |
| 2025-07-28 | 28.09 | 28.11 | 27.96 | 28.02 | -0.142% | 23,095 | +5.817% |
| 2025-07-25 | 28.00 | 28.07 | 27.94 | 28.06 | +0.214% | 14,121 | +5.666% |
| 2025-07-24 | 27.93 | 28.04 | 27.93 | 28.00 | +0.287% | 28,637 | +5.893% |
| 2025-07-23 | 27.80 | 27.94 | 27.79 | 27.92 | +0.692% | 21,849 | +6.196% |
| 2025-07-22 | 27.73 | 27.80 | 27.62 | 27.73 | +0.210% | 36,556 | +6.931% |
| 2025-07-21 | 27.78 | 27.88 | 27.67 | 27.67 | -0.718% | 26,197 | +7.156% |
| 2025-07-18 | 27.98 | 27.98 | 27.78 | 27.87 | -0.215% | 28,015 | +6.387% |
| 2025-07-17 | 27.90 | 27.93 | 27.81 | 27.93 | +0.287% | 29,468 | +6.158% |
| 2025-07-16 | 27.86 | 27.86 | 27.69 | 27.85 | +0.286% | 13,650 | +6.463% |
| 2025-07-15 | 27.85 | 27.88 | 27.74 | 27.77 | -0.285% | 17,877 | +6.768% |
| 2025-07-14 | 27.75 | 27.86 | 27.72 | 27.85 | +0.433% | 21,869 | +6.463% |
| 2025-07-11 | 27.80 | 27.83 | 27.72 | 27.73 | -0.144% | 12,151 | +6.924% |
| 2025-07-10 | 27.78 | 27.88 | 27.77 | 27.77 | +0.072% | 26,599 | +6.770% |
| 2025-07-09 | 27.72 | 27.82 | 27.68 | 27.75 | +0.072% | 20,852 | +6.847% |
| 2025-07-08 | 27.71 | 27.75 | 27.65 | 27.73 | +0.289% | 32,565 | +6.924% |
| 2025-07-07 | 27.81 | 27.81 | 27.63 | 27.65 | -0.490% | 24,532 | +7.233% |
| 2025-07-03 | 27.64 | 27.84 | 27.64 | 27.79 | +0.638% | 6,751 | +6.708% |
| 2025-07-02 | 27.55 | 27.69 | 27.55 | 27.61 | +0.254% | 33,928 | +7.389% |
| 2025-07-01 | 27.58 | 27.64 | 27.51 | 27.54 | +0.036% | 21,304 | +7.662% |
| 2025-06-30 | 27.56 | 27.60 | 27.48 | 27.53 | -0.073% | 14,005 | +7.701% |
| 2025-06-27 | 27.54 | 27.59 | 27.36 | 27.55 | +0.623% | 15,435 | +7.623% |
| 2025-06-26 | 27.29 | 27.40 | 27.29 | 27.38 | +0.512% | 13,114 | +8.293% |
| 2025-06-25 | 27.36 | 27.36 | 27.22 | 27.24 | +0.517% | 11,549 | +8.847% |
| 2025-06-24 | 27.10 | 27.26 | 27.10 | 27.10 | -0.037% | 19,753 | +9.410% |
| 2025-06-23 | 26.78 | 27.11 | 26.78 | 27.11 | +0.668% | 40,249 | +9.369% |
| 2025-06-20 | 27.14 | 27.19 | 26.92 | 26.93 | -0.627% | 7,742 | +10.100% |
| 2025-06-18 | 27.16 | 27.16 | 27.03 | 27.10 | +0.244% | 9,902 | +9.410% |
| 2025-06-17 | 27.18 | 27.19 | 27.03 | 27.03 | -0.792% | 28,352 | +9.676% |
| 2025-06-16 | 27.06 | 27.25 | 27.05 | 27.25 | +0.702% | 14,853 | +8.807% |
| 2025-06-13 | 27.10 | 27.15 | 26.94 | 27.06 | -0.258% | 9,469 | +9.571% |
| 2025-06-12 | 27.05 | 27.22 | 27.05 | 27.13 | +0.185% | 16,238 | +9.289% |
| 2025-06-11 | 27.24 | 27.29 | 27.05 | 27.08 | -0.441% | 13,666 | +9.490% |
| 2025-06-10 | 27.11 | 27.20 | 27.06 | 27.20 | +0.443% | 13,042 | +9.007% |
| 2025-06-09 | 27.05 | 27.14 | 27.02 | 27.08 | +0.237% | 12,676 | +9.490% |
| 2025-06-06 | 26.99 | 27.14 | 26.93 | 27.02 | +0.431% | 13,887 | +9.750% |
| 2025-06-05 | 27.03 | 27.03 | 26.74 | 26.90 | +0.037% | 7,692 | +10.223% |
| 2025-06-04 | 26.99 | 27.00 | 26.88 | 26.89 | +0.037% | 6,888 | +10.264% |
| 2025-06-03 | 26.84 | 26.94 | 26.81 | 26.88 | +0.448% | 8,943 | +10.305% |
| 2025-06-02 | 26.64 | 26.79 | 26.58 | 26.76 | +0.450% | 6,944 | +10.800% |
| 2025-05-30 | 26.66 | 26.74 | 26.52 | 26.64 | -0.182% | 24,502 | +11.299% |
| 2025-05-29 | 26.76 | 26.78 | 26.61 | 26.69 | +0.411% | 15,738 | +11.096% |
| 2025-05-28 | 26.77 | 26.77 | 26.58 | 26.58 | -0.749% | 17,536 | +11.553% |
| 2025-05-27 | 26.51 | 26.78 | 26.48 | 26.78 | +2.136% | 12,819 | +10.717% |
| 2025-05-23 | 26.10 | 26.33 | 26.10 | 26.22 | -0.569% | 7,524 | +13.082% |
| 2025-05-22 | 26.38 | 26.52 | 26.29 | 26.37 | -0.340% | 12,115 | +12.438% |
| 2025-05-21 | 26.63 | 26.76 | 26.39 | 26.46 | -0.899% | 16,446 | +12.056% |
| 2025-05-20 | 26.82 | 26.82 | 26.66 | 26.70 | -0.311% | 15,222 | +11.049% |
| 2025-05-19 | 26.53 | 26.82 | 26.53 | 26.78 | -0.656% | 29,555 | +10.704% |
| 2025-05-16 | 26.93 | 26.96 | 26.74 | 26.96 | +0.785% | 54,160 | +9.978% |
| 2025-05-15 | 26.64 | 26.89 | 26.64 | 26.75 | +0.150% | 63,687 | +10.841% |
| 2025-05-14 | 26.83 | 26.85 | 26.70 | 26.71 | -0.373% | 18,412 | +11.007% |
| 2025-05-13 | 26.72 | 26.83 | 26.68 | 26.81 | +0.600% | 36,102 | +10.593% |
| 2025-05-12 | 26.50 | 26.65 | 26.48 | 26.65 | +1.698% | 15,124 | +11.257% |
| 2025-05-09 | 26.33 | 26.33 | 26.15 | 26.20 | +0.249% | 9,871 | +13.146% |
| 2025-05-08 | 26.29 | 26.49 | 26.14 | 26.14 | 0.000% | 18,220 | +13.428% |
| 2025-05-07 | 26.09 | 26.17 | 26.00 | 26.14 | +0.344% | 9,260 | +13.428% |
| 2025-05-06 | 26.00 | 26.15 | 26.00 | 26.05 | -0.609% | 12,042 | +13.818% |
| 2025-05-05 | 26.17 | 26.25 | 26.06 | 26.21 | +0.007% | 20,302 | +13.125% |
| 2025-05-02 | 26.25 | 26.26 | 26.16 | 26.21 | +0.655% | 12,305 | +13.133% |
| 2025-05-01 | 26.13 | 26.15 | 26.00 | 26.04 | +0.451% | 25,511 | +13.874% |
| 2025-04-30 | 25.70 | 25.93 | 25.51 | 25.92 | +0.136% | 44,457 | +14.387% |
| 2025-04-29 | 25.74 | 26.14 | 25.74 | 25.89 | +0.370% | 13,668 | +14.543% |
| 2025-04-28 | 25.86 | 25.86 | 25.61 | 25.79 | +0.243% | 9,227 | +14.967% |
| 2025-04-25 | 25.57 | 25.79 | 25.51 | 25.73 | +0.419% | 5,334 | +15.246% |
| 2025-04-24 | 25.24 | 25.62 | 25.24 | 25.62 | +1.349% | 5,896 | +15.729% |
| 2025-04-23 | 25.46 | 25.55 | 25.15 | 25.28 | +1.337% | 27,145 | +17.290% |
| 2025-04-22 | 24.61 | 25.06 | 24.61 | 24.95 | +2.221% | 89,822 | +18.858% |
| 2025-04-21 | 24.70 | 24.70 | 24.21 | 24.40 | -2.976% | 18,371 | +21.498% |
| 2025-04-17 | 25.11 | 25.33 | 24.97 | 25.15 | +0.729% | 40,963 | +17.883% |
| 2025-04-16 | 25.44 | 25.44 | 24.86 | 24.97 | -2.714% | 23,512 | +18.742% |
| 2025-04-15 | 25.80 | 25.91 | 25.60 | 25.67 | 0.000% | 35,512 | +15.520% |