DFIS
Dimensional International Small Cap ETF
stockBATSETF
Market OpenOct 5, 2026 12:45:34 PM EDT
36.10USD-0.276%(-0.10)465,461
36.09Bid36.10Ask0.01SpreadDFIS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.99 | 36.11 | 35.87 | 36.10 | -0.276% | 465,461 | 0.000% |
| 2026-10-02 | 35.96 | 36.25 | 35.96 | 36.20 | +1.061% | 666,413 | -0.276% |
| 2026-10-01 | 36.06 | 36.11 | 35.73 | 35.82 | -1.132% | 511,734 | +0.782% |
| 2026-09-30 | 36.54 | 36.55 | 36.20 | 36.23 | -0.207% | 454,315 | -0.359% |
| 2026-09-29 | 36.24 | 36.42 | 36.09 | 36.30 | -0.589% | 609,087 | -0.565% |
| 2026-09-28 | 36.40 | 36.70 | 36.37 | 36.52 | -0.626% | 595,888 | -1.150% |
| 2026-09-25 | 36.77 | 36.78 | 36.49 | 36.75 | +0.934% | 562,304 | -1.769% |
| 2026-09-24 | 36.39 | 36.56 | 36.21 | 36.41 | -0.519% | 586,712 | -0.851% |
| 2026-09-23 | 36.88 | 36.88 | 36.49 | 36.60 | -1.666% | 481,943 | -1.366% |
| 2026-09-22 | 37.28 | 37.32 | 37.03 | 37.22 | +0.405% | 724,740 | -3.009% |
| 2026-09-21 | 37.04 | 37.28 | 36.96 | 37.07 | +0.706% | 570,671 | -2.617% |
| 2026-09-18 | 36.83 | 36.98 | 36.70 | 36.81 | -0.514% | 431,920 | -1.929% |
| 2026-09-17 | 37.08 | 37.23 | 37.00 | 37.00 | +0.817% | 642,547 | -2.432% |
| 2026-09-16 | 36.93 | 37.09 | 36.48 | 36.70 | -0.109% | 625,442 | -1.635% |
| 2026-09-15 | 36.84 | 36.84 | 36.57 | 36.74 | 0.000% | 461,980 | -1.742% |
| 2026-09-14 | 36.67 | 36.95 | 36.63 | 36.74 | -1.024% | 572,512 | -1.742% |
| 2026-09-11 | 37.10 | 37.20 | 37.03 | 37.12 | +0.678% | 400,378 | -2.748% |
| 2026-09-10 | 36.89 | 37.10 | 36.79 | 36.87 | -0.994% | 403,284 | -2.088% |
| 2026-09-09 | 37.60 | 37.60 | 37.21 | 37.24 | -0.773% | 547,339 | -3.061% |
| 2026-09-08 | 37.71 | 37.71 | 37.47 | 37.53 | -0.372% | 453,601 | -3.810% |
| 2026-09-04 | 37.52 | 37.77 | 37.52 | 37.67 | +0.133% | 377,915 | -4.168% |
| 2026-09-03 | 37.62 | 37.71 | 37.42 | 37.62 | +1.292% | 415,225 | -4.040% |
| 2026-09-02 | 36.90 | 37.21 | 36.90 | 37.14 | +0.162% | 350,485 | -2.800% |
| 2026-09-01 | 37.36 | 37.40 | 37.01 | 37.08 | -1.199% | 420,552 | -2.643% |
| 2026-08-31 | 37.74 | 37.74 | 37.45 | 37.53 | -0.239% | 316,405 | -3.810% |
| 2026-08-28 | 38.01 | 38.05 | 37.52 | 37.62 | -0.660% | 382,832 | -4.040% |
| 2026-08-27 | 37.84 | 37.88 | 37.67 | 37.87 | +0.504% | 318,845 | -4.674% |
| 2026-08-26 | 37.79 | 37.87 | 37.64 | 37.68 | -0.304% | 365,230 | -4.193% |
| 2026-08-25 | 37.63 | 37.82 | 37.63 | 37.80 | +0.921% | 343,579 | -4.485% |
| 2026-08-24 | 37.47 | 37.55 | 37.38 | 37.45 | -0.253% | 447,891 | -3.605% |
| 2026-08-21 | 37.10 | 37.62 | 37.10 | 37.55 | +0.711% | 394,098 | -3.849% |
| 2026-08-20 | 37.36 | 37.40 | 37.18 | 37.28 | -0.107% | 491,390 | -3.165% |
| 2026-08-19 | 37.09 | 37.42 | 37.09 | 37.32 | +0.783% | 313,222 | -3.269% |
| 2026-08-18 | 37.31 | 37.33 | 36.98 | 37.03 | -1.095% | 331,713 | -2.511% |
| 2026-08-17 | 37.39 | 37.55 | 37.35 | 37.44 | -0.080% | 358,551 | -3.579% |
| 2026-08-14 | 37.50 | 37.65 | 37.43 | 37.47 | +0.241% | 655,917 | -3.656% |
| 2026-08-13 | 37.51 | 37.51 | 37.27 | 37.38 | +0.295% | 363,260 | -3.424% |
| 2026-08-12 | 37.35 | 37.48 | 37.21 | 37.27 | +0.323% | 323,031 | -3.139% |
| 2026-08-11 | 37.28 | 37.28 | 37.06 | 37.15 | +0.162% | 398,351 | -2.826% |
| 2026-08-10 | 37.16 | 37.16 | 37.02 | 37.09 | -0.403% | 692,251 | -2.669% |
| 2026-08-07 | 37.06 | 37.29 | 37.06 | 37.24 | +1.141% | 572,388 | -3.061% |
| 2026-08-06 | 36.84 | 37.02 | 36.79 | 36.82 | -0.109% | 568,888 | -1.955% |
| 2026-08-05 | 36.91 | 37.08 | 36.81 | 36.86 | +0.834% | 402,109 | -2.062% |
| 2026-08-04 | 36.39 | 36.63 | 36.30 | 36.55 | +1.204% | 2,657,688 | -1.245% |
| 2026-08-03 | 35.88 | 36.17 | 35.88 | 36.12 | +0.711% | 500,977 | -0.055% |
| 2026-07-31 | 35.95 | 35.98 | 35.55 | 35.87 | -0.527% | 433,524 | +0.655% |
| 2026-07-30 | 35.63 | 36.10 | 35.63 | 36.05 | +2.139% | 1,595,677 | +0.125% |
| 2026-07-29 | 35.45 | 35.67 | 35.08 | 35.30 | -0.675% | 880,132 | +2.266% |
| 2026-07-28 | 35.35 | 35.63 | 35.31 | 35.54 | -0.112% | 484,151 | +1.576% |
| 2026-07-27 | 35.71 | 35.78 | 35.43 | 35.58 | +0.508% | 830,782 | +1.461% |
| 2026-07-24 | 35.37 | 35.56 | 35.31 | 35.40 | +0.797% | 1,711,576 | +1.977% |
| 2026-07-23 | 35.15 | 35.37 | 35.06 | 35.12 | -1.459% | 433,714 | +2.790% |
| 2026-07-22 | 35.70 | 35.76 | 35.59 | 35.64 | +0.451% | 720,354 | +1.291% |
| 2026-07-21 | 35.39 | 35.53 | 35.19 | 35.48 | +1.256% | 498,487 | +1.747% |
| 2026-07-20 | 35.28 | 35.34 | 35.01 | 35.04 | -0.652% | 598,986 | +3.025% |
| 2026-07-17 | 35.20 | 35.33 | 35.11 | 35.27 | -0.732% | 2,450,226 | +2.353% |
| 2026-07-16 | 35.36 | 35.63 | 35.36 | 35.53 | -0.532% | 539,934 | +1.604% |
| 2026-07-15 | 35.64 | 35.81 | 35.48 | 35.72 | +0.819% | 783,315 | +1.064% |
| 2026-07-14 | 35.43 | 35.75 | 35.39 | 35.43 | +0.854% | 531,483 | +1.891% |
| 2026-07-13 | 35.21 | 35.37 | 35.03 | 35.13 | -0.763% | 1,047,179 | +2.761% |
| 2026-07-10 | 35.51 | 35.58 | 35.25 | 35.40 | +0.511% | 2,968,458 | +1.977% |
| 2026-07-09 | 35.11 | 35.27 | 35.06 | 35.22 | +0.270% | 1,340,790 | +2.499% |
| 2026-07-08 | 34.93 | 35.15 | 34.77 | 35.13 | -0.917% | 2,221,528 | +2.776% |
| 2026-07-07 | 35.91 | 35.91 | 35.36 | 35.45 | -1.336% | 1,391,782 | +1.834% |
| 2026-07-06 | 35.92 | 35.98 | 35.76 | 35.93 | +1.154% | 1,312,598 | +0.473% |
| 2026-07-02 | 35.62 | 35.74 | 35.30 | 35.52 | +0.895% | 728,466 | +1.633% |
| 2026-07-01 | 34.95 | 35.32 | 34.94 | 35.20 | +0.500% | 543,275 | +2.542% |
| 2026-06-30 | 35.01 | 35.06 | 34.89 | 35.03 | +0.100% | 1,278,419 | +3.055% |
| 2026-06-29 | 35.15 | 35.16 | 34.82 | 34.99 | -0.441% | 2,387,721 | +3.158% |
| 2026-06-26 | 34.98 | 35.21 | 34.92 | 35.15 | +0.028% | 566,218 | +2.703% |
| 2026-06-25 | 35.19 | 35.34 | 35.08 | 35.14 | +0.601% | 796,114 | +2.732% |
| 2026-06-24 | 34.94 | 35.08 | 34.80 | 34.93 | -0.399% | 754,913 | +3.350% |
| 2026-06-23 | 35.09 | 35.23 | 34.98 | 35.07 | -2.988% | 506,824 | +2.937% |
| 2026-06-22 | 36.53 | 36.53 | 36.10 | 36.15 | +0.222% | 474,241 | -0.138% |
| 2026-06-18 | 36.06 | 36.26 | 36.05 | 36.07 | -0.414% | 588,006 | +0.083% |
| 2026-06-17 | 36.75 | 36.82 | 36.14 | 36.22 | -0.849% | 578,172 | -0.331% |
| 2026-06-16 | 36.58 | 36.68 | 36.49 | 36.53 | +0.219% | 411,289 | -1.177% |
| 2026-06-15 | 36.57 | 36.76 | 36.41 | 36.45 | +0.635% | 595,443 | -0.960% |
| 2026-06-12 | 36.14 | 36.28 | 35.93 | 36.22 | +0.569% | 325,957 | -0.331% |
| 2026-06-11 | 35.34 | 36.04 | 35.24 | 36.02 | +2.519% | 397,408 | +0.236% |
| 2026-06-10 | 35.46 | 35.63 | 35.13 | 35.13 | -1.459% | 464,973 | +2.761% |
| 2026-06-09 | 35.94 | 36.12 | 35.22 | 35.65 | -0.084% | 1,059,741 | +1.262% |
| 2026-06-08 | 35.71 | 35.87 | 35.61 | 35.68 | +0.084% | 478,254 | +1.177% |
| 2026-06-05 | 36.44 | 36.44 | 35.57 | 35.65 | -2.622% | 418,703 | +1.262% |
| 2026-06-04 | 36.45 | 36.66 | 36.45 | 36.61 | +0.882% | 399,027 | -1.393% |
| 2026-06-03 | 36.36 | 36.48 | 36.28 | 36.29 | -1.117% | 429,142 | -0.524% |
| 2026-06-02 | 36.66 | 36.77 | 36.54 | 36.70 | +0.410% | 434,429 | -1.635% |
| 2026-06-01 | 36.43 | 36.68 | 36.30 | 36.55 | -0.922% | 433,566 | -1.231% |
| 2026-05-29 | 36.97 | 37.12 | 36.81 | 36.89 | +0.381% | 413,200 | -2.142% |
| 2026-05-28 | 36.52 | 36.89 | 36.40 | 36.75 | +0.218% | 414,982 | -1.769% |
| 2026-05-27 | 36.80 | 36.80 | 36.57 | 36.67 | -0.353% | 379,482 | -1.554% |
| 2026-05-26 | 36.66 | 36.89 | 36.66 | 36.80 | +1.405% | 577,570 | -1.902% |
| 2026-05-22 | 36.26 | 36.40 | 36.11 | 36.29 | +0.110% | 512,130 | -0.524% |
| 2026-05-21 | 35.94 | 36.36 | 35.76 | 36.25 | +0.249% | 362,375 | -0.414% |
| 2026-05-20 | 35.63 | 36.24 | 35.59 | 36.16 | +1.345% | 538,113 | -0.166% |
| 2026-05-19 | 35.82 | 35.85 | 35.57 | 35.68 | -1.163% | 554,299 | +1.177% |
| 2026-05-18 | 36.15 | 36.18 | 35.79 | 36.10 | +0.613% | 440,606 | 0.000% |
| 2026-05-15 | 36.03 | 36.03 | 35.80 | 35.88 | -1.860% | 421,536 | +0.613% |
| 2026-05-14 | 36.67 | 36.73 | 36.47 | 36.56 | +0.164% | 375,488 | -1.258% |
| 2026-05-13 | 36.32 | 36.52 | 36.19 | 36.50 | +0.468% | 567,405 | -1.096% |
| 2026-05-12 | 36.37 | 36.40 | 35.99 | 36.33 | -0.656% | 536,622 | -0.633% |
| 2026-05-11 | 36.49 | 36.78 | 36.49 | 36.57 | -0.137% | 424,362 | -1.285% |
| 2026-05-08 | 36.45 | 36.62 | 36.41 | 36.62 | +1.384% | 461,972 | -1.420% |
| 2026-05-07 | 36.52 | 36.62 | 36.09 | 36.12 | -0.851% | 515,169 | -0.055% |
| 2026-05-06 | 36.41 | 36.51 | 36.32 | 36.43 | +2.447% | 422,447 | -0.906% |
| 2026-05-05 | 35.39 | 35.67 | 35.39 | 35.56 | +0.851% | 645,124 | +1.519% |
| 2026-05-04 | 35.41 | 35.58 | 35.07 | 35.26 | -0.844% | 415,022 | +2.382% |
| 2026-05-01 | 35.57 | 35.84 | 35.56 | 35.56 | -0.322% | 372,693 | +1.519% |
| 2026-04-30 | 35.29 | 35.76 | 35.27 | 35.67 | +2.250% | 648,940 | +1.191% |
| 2026-04-29 | 35.05 | 35.10 | 34.70 | 34.89 | -0.909% | 444,486 | +3.468% |
| 2026-04-28 | 35.20 | 35.35 | 35.10 | 35.21 | -0.593% | 497,342 | +2.528% |
| 2026-04-27 | 35.49 | 35.55 | 35.33 | 35.42 | +0.056% | 505,584 | +1.920% |
| 2026-04-24 | 35.36 | 35.45 | 35.18 | 35.40 | +0.283% | 400,715 | +1.977% |
| 2026-04-23 | 35.54 | 35.60 | 34.92 | 35.30 | -1.010% | 515,356 | +2.266% |
| 2026-04-22 | 35.76 | 35.76 | 35.51 | 35.66 | +0.309% | 709,007 | +1.234% |
| 2026-04-21 | 36.04 | 36.11 | 35.43 | 35.55 | -1.850% | 441,232 | +1.547% |
| 2026-04-20 | 36.19 | 36.23 | 36.00 | 36.22 | -0.522% | 324,359 | -0.331% |
| 2026-04-17 | 36.56 | 36.68 | 36.35 | 36.41 | +1.223% | 370,234 | -0.851% |
| 2026-04-16 | 36.16 | 36.16 | 35.84 | 35.97 | +0.167% | 543,948 | +0.361% |
| 2026-04-15 | 35.98 | 35.98 | 35.78 | 35.91 | -0.278% | 502,678 | +0.529% |
| 2026-04-14 | 35.98 | 36.06 | 35.85 | 36.01 | +1.010% | 485,167 | +0.250% |
| 2026-04-13 | 35.18 | 35.69 | 35.08 | 35.65 | +0.451% | 613,614 | +1.262% |
| 2026-04-10 | 35.68 | 35.68 | 35.28 | 35.49 | +0.424% | 520,883 | +1.719% |
| 2026-04-09 | 35.16 | 35.52 | 35.02 | 35.34 | -0.479% | 534,686 | +2.151% |
| 2026-04-08 | 35.71 | 35.71 | 35.23 | 35.51 | +3.588% | 597,648 | +1.662% |
| 2026-04-07 | 34.15 | 34.36 | 33.68 | 34.28 | -0.117% | 852,157 | +5.309% |
| 2026-04-06 | 34.14 | 34.36 | 33.99 | 34.32 | +1.209% | 858,241 | +5.186% |
| 2026-04-02 | 33.40 | 34.05 | 33.37 | 33.91 | -0.703% | 1,161,825 | +6.458% |
| 2026-04-01 | 34.13 | 34.45 | 34.03 | 34.15 | +1.426% | 700,357 | +5.710% |
| 2026-03-31 | 33.15 | 33.67 | 32.95 | 33.67 | +3.124% | 730,703 | +7.217% |
| 2026-03-30 | 32.94 | 32.94 | 32.47 | 32.65 | -0.015% | 532,489 | +10.567% |
| 2026-03-27 | 32.81 | 32.93 | 32.53 | 32.66 | -0.775% | 702,353 | +10.550% |
| 2026-03-26 | 33.17 | 33.46 | 32.87 | 32.91 | -2.024% | 691,907 | +9.693% |
| 2026-03-25 | 33.59 | 33.71 | 33.43 | 33.59 | +1.757% | 828,936 | +7.472% |
| 2026-03-24 | 32.90 | 33.24 | 32.64 | 33.01 | -0.572% | 793,942 | +9.361% |
| 2026-03-23 | 33.19 | 33.55 | 32.88 | 33.20 | +2.390% | 688,029 | +8.735% |
| 2026-03-20 | 33.28 | 33.28 | 32.27 | 32.42 | -2.977% | 777,377 | +11.334% |
| 2026-03-19 | 32.77 | 33.62 | 32.77 | 33.42 | -0.713% | 846,657 | +8.019% |
| 2026-03-18 | 34.07 | 34.07 | 33.63 | 33.66 | -1.261% | 455,583 | +7.249% |
| 2026-03-17 | 34.17 | 34.25 | 34.02 | 34.09 | +0.338% | 1,013,269 | +5.896% |
| 2026-03-16 | 33.73 | 34.05 | 33.73 | 33.98 | +1.600% | 380,287 | +6.255% |
| 2026-03-13 | 33.94 | 34.04 | 33.41 | 33.44 | -1.907% | 508,890 | +7.955% |
| 2026-03-12 | 34.25 | 34.28 | 33.95 | 34.09 | -1.730% | 396,963 | +5.896% |
| 2026-03-11 | 34.64 | 34.76 | 34.41 | 34.69 | -0.345% | 415,338 | +4.065% |
| 2026-03-10 | 34.97 | 35.32 | 34.73 | 34.81 | +0.549% | 613,089 | +3.706% |
| 2026-03-09 | 34.02 | 34.73 | 33.71 | 34.62 | -0.431% | 615,902 | +4.275% |
| 2026-03-06 | 34.37 | 34.87 | 34.34 | 34.77 | -0.742% | 615,611 | +3.825% |
| 2026-03-05 | 35.30 | 35.35 | 34.67 | 35.03 | -1.380% | 521,004 | +3.055% |
| 2026-03-04 | 35.35 | 35.59 | 35.17 | 35.52 | +0.652% | 358,010 | +1.633% |
| 2026-03-03 | 34.96 | 35.47 | 34.53 | 35.29 | -3.103% | 1,639,465 | +2.295% |
| 2026-03-02 | 36.27 | 36.52 | 36.21 | 36.42 | -1.647% | 499,119 | -0.879% |
| 2026-02-27 | 36.99 | 37.18 | 36.96 | 37.03 | +0.189% | 483,290 | -2.511% |
| 2026-02-26 | 36.86 | 36.98 | 36.60 | 36.96 | +0.190% | 379,120 | -2.327% |
| 2026-02-25 | 36.85 | 36.93 | 36.70 | 36.89 | +0.737% | 355,543 | -2.142% |
| 2026-02-24 | 36.45 | 36.69 | 36.38 | 36.62 | +0.301% | 481,940 | -1.420% |
| 2026-02-23 | 36.65 | 36.65 | 36.38 | 36.51 | -0.409% | 370,933 | -1.123% |
| 2026-02-20 | 36.35 | 36.66 | 36.26 | 36.66 | +0.797% | 465,194 | -1.528% |
| 2026-02-19 | 36.16 | 36.37 | 36.09 | 36.37 | +0.083% | 469,288 | -0.742% |
| 2026-02-18 | 36.37 | 36.52 | 36.24 | 36.34 | 0.000% | 386,434 | -0.660% |
| 2026-02-17 | 36.11 | 36.38 | 35.87 | 36.34 | -0.082% | 412,301 | -0.660% |
| 2026-02-13 | 36.23 | 36.40 | 35.96 | 36.37 | +0.331% | 490,017 | -0.742% |
| 2026-02-12 | 36.70 | 36.70 | 36.10 | 36.25 | -0.848% | 433,285 | -0.414% |
| 2026-02-11 | 36.65 | 36.67 | 36.31 | 36.56 | +0.247% | 428,809 | -1.258% |
| 2026-02-10 | 36.53 | 36.56 | 36.40 | 36.47 | +0.690% | 581,684 | -1.015% |
| 2026-02-09 | 35.95 | 36.23 | 35.82 | 36.22 | +1.999% | 398,459 | -0.331% |
| 2026-02-06 | 35.22 | 35.52 | 35.04 | 35.51 | +1.952% | 550,088 | +1.662% |
| 2026-02-05 | 35.06 | 35.18 | 34.80 | 34.83 | -1.555% | 460,192 | +3.646% |
| 2026-02-04 | 35.61 | 35.61 | 35.12 | 35.38 | +0.454% | 612,930 | +2.035% |
| 2026-02-03 | 35.07 | 35.26 | 34.89 | 35.22 | +0.859% | 464,541 | +2.499% |
| 2026-02-02 | 34.85 | 34.95 | 34.59 | 34.92 | -0.057% | 754,914 | +3.379% |
| 2026-01-30 | 35.26 | 35.29 | 34.79 | 34.94 | -2.019% | 414,547 | +3.320% |
| 2026-01-29 | 35.92 | 35.94 | 35.28 | 35.66 | -0.056% | 746,716 | +1.234% |
| 2026-01-28 | 35.69 | 35.77 | 35.40 | 35.68 | -0.502% | 561,178 | +1.177% |
| 2026-01-27 | 35.66 | 35.90 | 35.54 | 35.86 | +1.414% | 475,299 | +0.669% |
| 2026-01-26 | 35.52 | 35.53 | 35.29 | 35.36 | +0.398% | 473,423 | +2.093% |
| 2026-01-23 | 34.89 | 35.23 | 34.86 | 35.22 | +0.773% | 453,508 | +2.499% |
| 2026-01-22 | 34.79 | 35.02 | 34.79 | 34.95 | +1.158% | 434,539 | +3.290% |
| 2026-01-21 | 34.37 | 34.60 | 34.19 | 34.55 | +1.201% | 589,841 | +4.486% |
| 2026-01-20 | 34.15 | 34.29 | 34.06 | 34.14 | -0.669% | 520,540 | +5.741% |
| 2026-01-16 | 34.41 | 34.41 | 34.15 | 34.37 | +0.409% | 641,360 | +5.033% |
| 2026-01-15 | 34.27 | 34.31 | 34.11 | 34.23 | +0.293% | 513,106 | +5.463% |
| 2026-01-14 | 34.10 | 34.19 | 34.01 | 34.13 | +0.501% | 631,147 | +5.772% |
| 2026-01-13 | 34.10 | 34.10 | 33.86 | 33.96 | -0.644% | 484,571 | +6.302% |
| 2026-01-12 | 34.12 | 34.20 | 34.05 | 34.18 | +0.737% | 441,920 | +5.617% |
| 2026-01-09 | 33.85 | 33.97 | 33.76 | 33.93 | +0.623% | 419,136 | +6.396% |
| 2026-01-08 | 33.56 | 33.73 | 33.50 | 33.72 | +0.089% | 489,053 | +7.058% |
| 2026-01-07 | 33.73 | 33.75 | 33.54 | 33.69 | +0.238% | 398,469 | +7.153% |
| 2026-01-06 | 33.55 | 33.63 | 33.48 | 33.61 | +0.328% | 497,780 | +7.409% |
| 2026-01-05 | 33.18 | 33.51 | 33.13 | 33.50 | +0.964% | 470,404 | +7.761% |
| 2026-01-02 | 33.25 | 33.25 | 32.95 | 33.18 | +0.729% | 443,170 | +8.800% |
| 2025-12-31 | 33.06 | 33.06 | 32.89 | 32.94 | -0.393% | 291,478 | +9.593% |
| 2025-12-30 | 33.16 | 33.18 | 33.05 | 33.07 | +0.061% | 321,805 | +9.162% |
| 2025-12-29 | 33.04 | 33.09 | 32.94 | 33.05 | -0.241% | 331,691 | +9.228% |
| 2025-12-26 | 33.18 | 33.18 | 33.01 | 33.13 | +0.242% | 506,626 | +8.965% |
| 2025-12-24 | 33.09 | 33.09 | 32.93 | 33.05 | +0.182% | 224,993 | +9.228% |
| 2025-12-23 | 33.03 | 33.03 | 32.86 | 32.99 | +0.457% | 359,113 | +9.427% |
| 2025-12-22 | 32.71 | 32.87 | 32.59 | 32.84 | +0.953% | 589,556 | +9.927% |
| 2025-12-19 | 32.53 | 32.64 | 32.50 | 32.53 | +0.494% | 614,975 | +10.974% |
| 2025-12-18 | 32.44 | 32.56 | 32.30 | 32.37 | +0.590% | 471,895 | +11.523% |
| 2025-12-17 | 32.35 | 32.41 | 32.16 | 32.18 | -0.556% | 428,029 | +12.181% |
| 2025-12-16 | 32.44 | 32.48 | 32.28 | 32.36 | -0.767% | 382,674 | +11.557% |
| 2025-12-15 | 32.74 | 32.74 | 32.49 | 32.61 | +0.400% | 691,340 | +10.702% |
| 2025-12-12 | 32.65 | 32.66 | 32.29 | 32.48 | -0.154% | 368,199 | +11.145% |
| 2025-12-11 | 32.37 | 32.63 | 32.32 | 32.53 | +0.609% | 405,711 | +10.974% |
| 2025-12-10 | 32.12 | 32.40 | 32.01 | 32.33 | +0.757% | 530,249 | +11.651% |
| 2025-12-09 | 32.13 | 32.20 | 32.05 | 32.09 | -0.031% | 379,915 | +12.496% |
| 2025-12-08 | 32.22 | 32.29 | 32.09 | 32.10 | -0.527% | 308,075 | +12.461% |
| 2025-12-05 | 32.31 | 32.37 | 32.17 | 32.27 | +0.467% | 354,332 | +11.869% |
| 2025-12-04 | 32.20 | 32.21 | 32.08 | 32.12 | +0.312% | 355,366 | +12.391% |
| 2025-12-03 | 31.91 | 32.07 | 31.88 | 32.02 | +0.455% | 407,739 | +12.742% |
| 2025-12-02 | 31.94 | 31.94 | 31.74 | 31.88 | -0.204% | 372,279 | +13.255% |
| 2025-12-01 | 32.02 | 32.10 | 31.93 | 31.94 | -0.591% | 367,552 | +13.024% |
| 2025-11-28 | 31.97 | 32.14 | 31.90 | 32.13 | +1.261% | 213,279 | +12.356% |
| 2025-11-26 | 31.55 | 31.80 | 31.50 | 31.73 | +1.083% | 387,173 | +13.772% |
| 2025-11-25 | 31.10 | 31.43 | 31.04 | 31.39 | +1.389% | 495,789 | +15.005% |
| 2025-11-24 | 30.70 | 30.98 | 30.70 | 30.96 | +0.716% | 1,928,346 | +16.602% |
| 2025-11-21 | 30.59 | 30.79 | 30.43 | 30.74 | +1.285% | 1,386,214 | +17.437% |
| 2025-11-20 | 30.96 | 31.00 | 30.31 | 30.35 | -1.269% | 505,646 | +18.946% |
| 2025-11-19 | 30.85 | 30.93 | 30.59 | 30.74 | -0.292% | 469,804 | +17.437% |
| 2025-11-18 | 30.76 | 30.86 | 30.61 | 30.83 | -0.868% | 449,063 | +17.094% |
| 2025-11-17 | 31.28 | 31.40 | 30.96 | 31.10 | -1.018% | 400,966 | +16.077% |
| 2025-11-14 | 31.28 | 31.52 | 31.21 | 31.42 | -0.412% | 361,863 | +14.895% |
| 2025-11-13 | 31.86 | 31.86 | 31.48 | 31.55 | -0.661% | 306,842 | +14.422% |
| 2025-11-12 | 31.63 | 31.81 | 31.61 | 31.76 | +0.570% | 293,797 | +13.665% |
| 2025-11-11 | 31.55 | 31.59 | 31.47 | 31.58 | +0.350% | 282,090 | +14.313% |
| 2025-11-10 | 31.40 | 31.49 | 31.28 | 31.47 | +1.222% | 485,689 | +14.712% |
| 2025-11-07 | 30.85 | 31.09 | 30.73 | 31.09 | +0.647% | 406,876 | +16.115% |
| 2025-11-06 | 31.11 | 31.11 | 30.83 | 30.89 | -0.547% | 360,437 | +16.866% |
| 2025-11-05 | 30.98 | 31.10 | 30.93 | 31.06 | +0.355% | 466,391 | +16.227% |
| 2025-11-04 | 31.10 | 31.12 | 30.91 | 30.95 | -1.465% | 489,876 | +16.640% |
| 2025-11-03 | 31.78 | 31.78 | 31.33 | 31.41 | -0.159% | 419,477 | +14.932% |
| 2025-10-31 | 31.49 | 31.55 | 31.35 | 31.46 | -0.537% | 2,036,149 | +14.749% |
| 2025-10-30 | 31.51 | 31.72 | 31.51 | 31.63 | -0.158% | 400,555 | +14.132% |
| 2025-10-29 | 31.96 | 31.96 | 31.48 | 31.68 | -0.814% | 1,293,592 | +13.952% |
| 2025-10-28 | 31.92 | 32.05 | 31.85 | 31.94 | -0.653% | 1,035,602 | +13.024% |
| 2025-10-27 | 32.23 | 32.23 | 32.07 | 32.15 | +0.218% | 357,640 | +12.286% |
| 2025-10-24 | 32.07 | 32.10 | 32.00 | 32.08 | +0.375% | 305,083 | +12.531% |
| 2025-10-23 | 31.86 | 32.00 | 31.82 | 31.96 | +1.059% | 1,632,070 | +12.954% |
| 2025-10-22 | 31.46 | 31.68 | 31.46 | 31.63 | +0.461% | 6,533,101 | +14.150% |
| 2025-10-21 | 31.60 | 31.60 | 31.40 | 31.48 | -1.193% | 272,299 | +14.676% |
| 2025-10-20 | 31.73 | 31.87 | 31.71 | 31.86 | +0.823% | 208,957 | +13.308% |
| 2025-10-17 | 31.64 | 31.64 | 31.45 | 31.60 | -0.566% | 268,943 | +14.241% |
| 2025-10-16 | 31.80 | 31.87 | 31.65 | 31.78 | +0.189% | 438,748 | +13.593% |
| 2025-10-15 | 31.72 | 31.77 | 31.51 | 31.72 | +0.666% | 409,086 | +13.808% |
| 2025-10-14 | 31.17 | 31.59 | 31.15 | 31.51 | +0.159% | 463,103 | +14.567% |
| 2025-10-13 | 31.33 | 31.54 | 31.32 | 31.46 | +1.093% | 402,513 | +14.749% |
| 2025-10-10 | 31.48 | 31.56 | 31.12 | 31.12 | -1.799% | 370,640 | +16.003% |
| 2025-10-09 | 31.97 | 31.99 | 31.57 | 31.69 | -0.689% | 237,705 | +13.916% |
| 2025-10-08 | 31.88 | 31.91 | 31.77 | 31.91 | +0.456% | 261,428 | +13.131% |
| 2025-10-07 | 31.94 | 31.97 | 31.72 | 31.77 | -0.734% | 362,738 | +13.647% |
| 2025-10-06 | 31.98 | 32.08 | 31.93 | 32.00 | 0.000% | 261,592 | +12.813% |
| 2025-10-03 | 31.88 | 32.04 | 31.88 | 32.00 | +0.851% | 232,890 | +12.813% |
| 2025-10-02 | 31.79 | 31.79 | 31.53 | 31.73 | +0.095% | 203,810 | +13.772% |
| 2025-10-01 | 31.68 | 31.76 | 31.60 | 31.70 | +0.221% | 450,075 | +13.880% |
| 2025-09-30 | 31.59 | 31.66 | 31.51 | 31.63 | +0.190% | 360,589 | +14.132% |
| 2025-09-29 | 31.48 | 31.57 | 31.48 | 31.57 | +0.605% | 348,311 | +14.349% |
| 2025-09-26 | 31.30 | 31.38 | 31.23 | 31.38 | +0.641% | 338,690 | +15.041% |
| 2025-09-25 | 31.27 | 31.31 | 31.04 | 31.18 | -0.795% | 321,494 | +15.779% |
| 2025-09-24 | 31.56 | 31.56 | 31.38 | 31.43 | -0.726% | 388,167 | +14.858% |
| 2025-09-23 | 31.94 | 31.94 | 31.60 | 31.66 | -0.346% | 276,311 | +14.024% |
| 2025-09-22 | 31.61 | 31.78 | 31.53 | 31.77 | +0.793% | 326,124 | +13.629% |
| 2025-09-19 | 31.62 | 31.62 | 31.43 | 31.52 | -0.505% | 229,460 | +14.530% |
| 2025-09-18 | 31.70 | 31.73 | 31.54 | 31.68 | +0.221% | 445,955 | +13.952% |
| 2025-09-17 | 31.73 | 31.98 | 31.53 | 31.61 | -0.410% | 472,402 | +14.204% |
| 2025-09-16 | 31.78 | 31.90 | 31.65 | 31.74 | 0.000% | 239,865 | +13.737% |
| 2025-09-15 | 31.69 | 31.86 | 31.60 | 31.74 | +0.634% | 276,457 | +13.737% |
| 2025-09-12 | 31.51 | 31.58 | 31.45 | 31.54 | -0.348% | 210,360 | +14.458% |
| 2025-09-11 | 31.44 | 31.66 | 31.41 | 31.65 | +1.118% | 201,785 | +14.060% |
| 2025-09-10 | 31.42 | 31.42 | 31.22 | 31.30 | -0.032% | 238,525 | +15.335% |
| 2025-09-09 | 31.34 | 31.39 | 31.24 | 31.31 | -0.382% | 273,327 | +15.299% |
| 2025-09-08 | 31.42 | 31.45 | 31.27 | 31.43 | +0.964% | 402,727 | +14.858% |
| 2025-09-05 | 31.25 | 31.29 | 31.00 | 31.13 | +1.039% | 260,005 | +15.965% |
| 2025-09-04 | 30.70 | 30.86 | 30.69 | 30.81 | +0.293% | 274,184 | +17.170% |
| 2025-09-03 | 30.66 | 30.72 | 30.60 | 30.72 | +0.359% | 307,040 | +17.513% |
| 2025-09-02 | 30.42 | 30.67 | 30.27 | 30.61 | -1.194% | 211,730 | +17.935% |
| 2025-08-29 | 30.93 | 31.04 | 30.90 | 30.98 | -0.386% | 246,901 | +16.527% |
| 2025-08-28 | 31.15 | 31.16 | 31.02 | 31.10 | +0.193% | 372,350 | +16.077% |
| 2025-08-27 | 30.91 | 31.05 | 30.81 | 31.04 | -0.289% | 245,235 | +16.302% |
| 2025-08-26 | 31.03 | 31.14 | 31.03 | 31.13 | -0.032% | 237,555 | +15.965% |
| 2025-08-25 | 31.41 | 31.41 | 31.07 | 31.14 | -0.860% | 235,392 | +15.928% |
| 2025-08-22 | 30.98 | 31.43 | 30.93 | 31.41 | +1.947% | 320,357 | +14.932% |
| 2025-08-21 | 30.89 | 30.89 | 30.74 | 30.81 | -0.291% | 3,140,335 | +17.170% |
| 2025-08-20 | 30.94 | 30.94 | 30.82 | 30.90 | -0.032% | 283,773 | +16.828% |
| 2025-08-19 | 31.04 | 31.06 | 30.87 | 30.91 | 0.000% | 320,259 | +16.791% |
| 2025-08-18 | 30.94 | 30.94 | 30.79 | 30.91 | +0.032% | 260,961 | +16.791% |
| 2025-08-15 | 30.98 | 30.98 | 30.83 | 30.90 | +0.374% | 369,404 | +16.828% |
| 2025-08-14 | 30.79 | 30.80 | 30.60 | 30.79 | -0.275% | 293,790 | +17.265% |
| 2025-08-13 | 30.90 | 30.90 | 30.80 | 30.87 | +0.325% | 301,452 | +16.942% |
| 2025-08-12 | 30.61 | 30.78 | 30.40 | 30.77 | +0.951% | 281,353 | +17.322% |
| 2025-08-11 | 30.54 | 30.54 | 30.43 | 30.48 | -0.425% | 303,807 | +18.438% |
| 2025-08-08 | 30.61 | 30.68 | 30.57 | 30.61 | +0.328% | 442,141 | +17.935% |
| 2025-08-07 | 30.69 | 30.69 | 30.38 | 30.51 | +0.560% | 431,121 | +18.322% |
| 2025-08-06 | 30.27 | 30.35 | 30.21 | 30.34 | +0.730% | 254,865 | +18.985% |
| 2025-08-05 | 30.10 | 30.18 | 30.03 | 30.12 | +0.266% | 388,321 | +19.854% |
| 2025-08-04 | 29.97 | 30.04 | 29.93 | 30.04 | +1.128% | 409,661 | +20.173% |
| 2025-08-01 | 29.88 | 29.88 | 29.53 | 29.70 | +0.185% | 610,354 | +21.528% |
| 2025-07-31 | 29.87 | 29.87 | 29.59 | 29.65 | -0.537% | 441,213 | +21.754% |
| 2025-07-30 | 30.00 | 30.06 | 29.69 | 29.81 | -0.914% | 412,028 | +21.100% |
| 2025-07-29 | 30.27 | 30.27 | 30.02 | 30.09 | -0.249% | 289,433 | +19.993% |
| 2025-07-28 | 30.31 | 30.31 | 30.09 | 30.16 | -1.502% | 293,246 | +19.695% |
| 2025-07-25 | 30.45 | 30.62 | 30.40 | 30.62 | +0.098% | 293,385 | +17.897% |
| 2025-07-24 | 30.71 | 30.74 | 30.59 | 30.59 | -0.714% | 260,351 | +18.012% |
| 2025-07-23 | 30.66 | 30.84 | 30.55 | 30.81 | +1.583% | 641,796 | +17.170% |
| 2025-07-22 | 30.18 | 30.35 | 30.09 | 30.33 | +0.731% | 1,729,217 | +19.024% |
| 2025-07-21 | 30.06 | 30.26 | 30.02 | 30.11 | +0.736% | 1,575,841 | +19.894% |
| 2025-07-18 | 30.17 | 30.17 | 29.86 | 29.89 | -0.067% | 2,828,385 | +20.776% |
| 2025-07-17 | 29.77 | 29.93 | 29.71 | 29.91 | +0.268% | 1,311,302 | +20.695% |
| 2025-07-16 | 29.76 | 29.85 | 29.59 | 29.83 | +0.404% | 764,317 | +21.019% |
| 2025-07-15 | 30.00 | 30.00 | 29.70 | 29.71 | -0.967% | 3,627,650 | +21.508% |
| 2025-07-14 | 29.92 | 30.06 | 29.92 | 30.00 | -0.033% | 629,549 | +20.333% |
| 2025-07-11 | 30.10 | 30.11 | 29.94 | 30.01 | -0.596% | 1,188,986 | +20.293% |
| 2025-07-10 | 30.13 | 30.21 | 30.00 | 30.19 | 0.000% | 3,398,934 | +19.576% |
| 2025-07-09 | 30.10 | 30.19 | 29.94 | 30.19 | +0.768% | 6,414,165 | +19.576% |
| 2025-07-08 | 29.75 | 30.04 | 29.70 | 29.96 | +0.909% | 1,577,861 | +20.494% |
| 2025-07-07 | 29.91 | 29.91 | 29.54 | 29.69 | -1.033% | 304,960 | +21.590% |
| 2025-07-03 | 29.93 | 30.06 | 29.90 | 30.00 | +0.301% | 141,905 | +20.333% |
| 2025-07-02 | 29.62 | 29.92 | 29.62 | 29.91 | +0.235% | 1,846,410 | +20.695% |
| 2025-07-01 | 29.74 | 29.89 | 29.74 | 29.84 | 0.000% | 284,444 | +20.979% |
| 2025-06-30 | 29.78 | 29.85 | 29.63 | 29.84 | +0.438% | 263,430 | +20.979% |
| 2025-06-27 | 29.80 | 29.81 | 29.54 | 29.71 | +0.575% | 191,839 | +21.508% |
| 2025-06-26 | 29.48 | 29.54 | 29.33 | 29.54 | +1.722% | 297,584 | +22.207% |
| 2025-06-25 | 29.15 | 29.15 | 28.93 | 29.04 | +0.069% | 244,302 | +24.311% |
| 2025-06-24 | 28.99 | 29.10 | 28.88 | 29.02 | -0.616% | 176,179 | +24.397% |
| 2025-06-23 | 28.80 | 29.24 | 28.78 | 29.20 | +0.690% | 304,659 | +23.630% |
| 2025-06-20 | 29.33 | 29.33 | 28.98 | 29.00 | -0.549% | 629,288 | +24.483% |
| 2025-06-18 | 29.33 | 29.34 | 29.13 | 29.16 | 0.000% | 504,323 | +23.800% |
| 2025-06-17 | 29.38 | 29.44 | 29.12 | 29.16 | -0.917% | 232,242 | +23.800% |
| 2025-06-16 | 29.62 | 29.66 | 29.41 | 29.43 | +0.375% | 337,200 | +22.664% |
| 2025-06-13 | 29.29 | 29.47 | 29.23 | 29.32 | -1.246% | 264,578 | +23.124% |
| 2025-06-12 | 29.65 | 29.69 | 29.58 | 29.69 | +0.918% | 317,252 | +21.590% |
| 2025-06-11 | 29.50 | 29.53 | 29.38 | 29.42 | +0.239% | 428,670 | +22.706% |
| 2025-06-10 | 29.44 | 29.44 | 29.24 | 29.35 | +0.171% | 332,880 | +22.998% |
| 2025-06-09 | 29.30 | 29.38 | 29.25 | 29.30 | +0.308% | 392,232 | +23.208% |
| 2025-06-06 | 29.30 | 29.30 | 29.14 | 29.21 | -0.307% | 379,917 | +23.588% |
| 2025-06-05 | 29.28 | 29.39 | 29.18 | 29.30 | +0.239% | 364,447 | +23.208% |
| 2025-06-04 | 29.15 | 29.27 | 29.12 | 29.23 | +0.654% | 315,873 | +23.503% |
| 2025-06-03 | 28.99 | 29.04 | 28.89 | 29.04 | -0.786% | 342,958 | +24.311% |
| 2025-06-02 | 28.97 | 29.27 | 28.95 | 29.27 | +1.491% | 508,978 | +23.334% |
| 2025-05-30 | 28.90 | 28.90 | 28.65 | 28.84 | +0.069% | 531,391 | +25.173% |
| 2025-05-29 | 28.91 | 28.91 | 28.68 | 28.82 | +0.383% | 476,574 | +25.260% |
| 2025-05-28 | 28.69 | 28.75 | 28.61 | 28.71 | -0.657% | 713,660 | +25.740% |
| 2025-05-27 | 28.94 | 28.94 | 28.79 | 28.90 | +1.332% | 529,059 | +24.913% |
| 2025-05-23 | 28.10 | 28.52 | 28.10 | 28.52 | +0.920% | 250,534 | +26.578% |
| 2025-05-22 | 28.17 | 28.32 | 28.14 | 28.26 | -0.177% | 714,239 | +27.742% |
| 2025-05-21 | 28.59 | 28.59 | 28.26 | 28.31 | -0.457% | 564,568 | +27.517% |
| 2025-05-20 | 28.42 | 28.46 | 28.27 | 28.44 | +0.424% | 406,097 | +26.934% |
| 2025-05-19 | 28.14 | 28.32 | 28.11 | 28.32 | +0.819% | 642,102 | +27.472% |
| 2025-05-16 | 28.03 | 28.09 | 27.92 | 28.09 | +0.286% | 298,428 | +28.515% |
| 2025-05-15 | 27.98 | 28.01 | 27.85 | 28.01 | +0.792% | 404,893 | +28.883% |
| 2025-05-14 | 28.01 | 28.01 | 27.73 | 27.79 | -0.359% | 539,673 | +29.903% |
| 2025-05-13 | 27.76 | 27.95 | 27.76 | 27.89 | +0.541% | 344,099 | +29.437% |
| 2025-05-12 | 27.88 | 27.88 | 27.59 | 27.74 | +0.072% | 794,840 | +30.137% |
| 2025-05-09 | 27.70 | 27.76 | 27.61 | 27.72 | +0.800% | 448,100 | +30.231% |
| 2025-05-08 | 27.83 | 27.83 | 27.47 | 27.50 | +0.036% | 480,452 | +31.273% |
| 2025-05-07 | 27.54 | 27.59 | 27.38 | 27.49 | -0.435% | 1,031,204 | +31.320% |
| 2025-05-06 | 27.64 | 27.65 | 27.49 | 27.61 | +0.583% | 689,040 | +30.750% |
| 2025-05-05 | 27.55 | 27.55 | 27.38 | 27.45 | +0.366% | 671,783 | +31.512% |
| 2025-05-02 | 27.46 | 27.52 | 27.28 | 27.35 | +1.296% | 722,237 | +31.993% |
| 2025-05-01 | 27.21 | 27.21 | 26.90 | 27.00 | -0.406% | 250,918 | +33.704% |
| 2025-04-30 | 26.89 | 27.20 | 26.81 | 27.11 | -0.294% | 211,500 | +33.161% |
| 2025-04-29 | 27.20 | 27.22 | 27.02 | 27.19 | +0.295% | 433,212 | +32.769% |
| 2025-04-28 | 27.02 | 27.14 | 26.85 | 27.11 | +1.044% | 450,736 | +33.161% |
| 2025-04-25 | 26.69 | 26.87 | 26.53 | 26.83 | +0.149% | 1,252,275 | +34.551% |
| 2025-04-24 | 26.56 | 26.79 | 26.49 | 26.79 | +1.554% | 658,503 | +34.752% |
| 2025-04-23 | 26.65 | 26.74 | 26.33 | 26.38 | -0.227% | 1,071,884 | +36.846% |
| 2025-04-22 | 26.54 | 26.63 | 26.35 | 26.44 | +1.264% | 476,799 | +36.536% |
| 2025-04-21 | 26.56 | 26.56 | 25.86 | 26.11 | 0.000% | 326,936 | +38.261% |
| 2025-04-17 | 26.17 | 26.24 | 25.95 | 26.11 | +0.967% | 321,038 | +38.261% |
| 2025-04-16 | 25.85 | 26.04 | 25.70 | 25.86 | +0.155% | 549,602 | +39.598% |
| 2025-04-15 | 25.89 | 25.98 | 25.70 | 25.82 | 0.000% | 1,131,260 | +39.814% |