DISV
Dimensional International Small Cap Value ETF
stockBATSETF
Market OpenOct 5, 2026 11:39:48 AM EDT
42.84USD-0.163%(-0.07)52,004
42.71Bid42.88Ask0.17SpreadDISV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.82 | 42.84 | 42.82 | 42.84 | -0.163% | 52,004 | 0.000% |
| 2026-10-02 | 42.73 | 43.00 | 42.63 | 42.91 | +0.610% | 291,601 | -0.163% |
| 2026-10-01 | 42.98 | 42.98 | 42.45 | 42.65 | -1.478% | 352,772 | +0.445% |
| 2026-09-30 | 43.66 | 43.68 | 43.20 | 43.29 | -0.184% | 343,990 | -1.040% |
| 2026-09-29 | 43.58 | 43.58 | 43.07 | 43.37 | -0.596% | 284,978 | -1.222% |
| 2026-09-28 | 43.57 | 43.87 | 43.50 | 43.63 | -0.547% | 185,638 | -1.811% |
| 2026-09-25 | 43.69 | 43.92 | 43.51 | 43.87 | +1.153% | 199,276 | -2.348% |
| 2026-09-24 | 43.49 | 43.58 | 43.15 | 43.37 | -0.207% | 396,964 | -1.222% |
| 2026-09-23 | 43.88 | 43.88 | 43.37 | 43.46 | -1.607% | 377,031 | -1.427% |
| 2026-09-22 | 44.19 | 44.27 | 43.93 | 44.17 | +0.045% | 247,391 | -3.011% |
| 2026-09-21 | 44.45 | 44.45 | 44.04 | 44.15 | +0.341% | 333,935 | -2.967% |
| 2026-09-18 | 44.02 | 44.26 | 43.81 | 44.00 | -0.812% | 259,652 | -2.636% |
| 2026-09-17 | 44.58 | 44.58 | 44.29 | 44.36 | +0.910% | 304,166 | -3.427% |
| 2026-09-16 | 44.30 | 44.48 | 43.74 | 43.96 | -0.204% | 332,161 | -2.548% |
| 2026-09-15 | 44.09 | 44.09 | 43.84 | 44.05 | -0.091% | 258,833 | -2.747% |
| 2026-09-14 | 44.22 | 44.29 | 43.89 | 44.09 | -0.765% | 349,308 | -2.835% |
| 2026-09-11 | 44.40 | 44.54 | 44.28 | 44.43 | +0.771% | 243,647 | -3.579% |
| 2026-09-10 | 44.30 | 44.31 | 44.00 | 44.09 | -0.676% | 268,268 | -2.835% |
| 2026-09-09 | 44.58 | 44.77 | 44.28 | 44.39 | -0.538% | 315,041 | -3.492% |
| 2026-09-08 | 44.73 | 44.90 | 44.59 | 44.63 | -0.778% | 589,041 | -4.011% |
| 2026-09-04 | 44.98 | 45.05 | 44.80 | 44.98 | +0.044% | 201,009 | -4.758% |
| 2026-09-03 | 44.94 | 45.05 | 44.71 | 44.96 | +1.250% | 241,772 | -4.715% |
| 2026-09-02 | 44.17 | 44.46 | 44.17 | 44.41 | +0.373% | 294,544 | -3.524% |
| 2026-09-01 | 44.61 | 44.62 | 44.16 | 44.24 | -0.874% | 285,672 | -3.165% |
| 2026-08-31 | 44.71 | 44.77 | 44.50 | 44.63 | +0.067% | 256,621 | -4.011% |
| 2026-08-28 | 44.94 | 45.13 | 44.47 | 44.60 | -0.469% | 381,218 | -3.946% |
| 2026-08-27 | 44.77 | 44.84 | 44.59 | 44.81 | +0.381% | 254,104 | -4.396% |
| 2026-08-26 | 44.79 | 44.86 | 44.62 | 44.64 | -0.224% | 221,326 | -4.032% |
| 2026-08-25 | 44.64 | 44.75 | 44.50 | 44.74 | +0.585% | 365,119 | -4.247% |
| 2026-08-24 | 44.46 | 44.65 | 44.38 | 44.48 | -0.022% | 285,980 | -3.687% |
| 2026-08-21 | 44.45 | 44.59 | 44.42 | 44.49 | +0.861% | 530,546 | -3.709% |
| 2026-08-20 | 44.05 | 44.21 | 43.95 | 44.11 | -0.045% | 622,775 | -2.879% |
| 2026-08-19 | 44.02 | 44.21 | 43.94 | 44.13 | +0.961% | 319,740 | -2.923% |
| 2026-08-18 | 44.13 | 44.16 | 43.71 | 43.71 | -1.019% | 637,152 | -1.990% |
| 2026-08-17 | 44.30 | 44.30 | 44.03 | 44.16 | -0.203% | 394,656 | -2.989% |
| 2026-08-14 | 44.27 | 44.45 | 44.18 | 44.25 | +0.454% | 202,045 | -3.186% |
| 2026-08-13 | 44.08 | 44.09 | 43.93 | 44.05 | +0.433% | 230,801 | -2.747% |
| 2026-08-12 | 44.10 | 44.10 | 43.80 | 43.86 | +0.274% | 235,840 | -2.326% |
| 2026-08-11 | 43.77 | 43.86 | 43.65 | 43.74 | +0.206% | 252,977 | -2.058% |
| 2026-08-10 | 43.63 | 43.74 | 43.56 | 43.65 | -0.501% | 238,658 | -1.856% |
| 2026-08-07 | 43.89 | 43.91 | 43.52 | 43.87 | +1.176% | 256,972 | -2.348% |
| 2026-08-06 | 43.41 | 43.48 | 43.27 | 43.36 | +0.394% | 239,824 | -1.199% |
| 2026-08-05 | 43.48 | 43.48 | 43.19 | 43.19 | +0.512% | 476,870 | -0.810% |
| 2026-08-04 | 42.71 | 43.14 | 42.65 | 42.97 | +0.892% | 356,819 | -0.303% |
| 2026-08-03 | 42.57 | 42.65 | 42.41 | 42.59 | +0.590% | 255,492 | +0.587% |
| 2026-07-31 | 42.41 | 42.42 | 41.91 | 42.34 | -0.517% | 198,762 | +1.181% |
| 2026-07-30 | 42.15 | 42.57 | 42.06 | 42.56 | +2.455% | 272,487 | +0.658% |
| 2026-07-29 | 41.51 | 42.01 | 41.34 | 41.54 | -0.503% | 412,669 | +3.130% |
| 2026-07-28 | 41.51 | 41.85 | 41.45 | 41.75 | +0.096% | 512,530 | +2.611% |
| 2026-07-27 | 41.96 | 41.96 | 41.58 | 41.71 | +0.361% | 269,279 | +2.709% |
| 2026-07-24 | 41.42 | 41.72 | 41.41 | 41.56 | +0.825% | 293,100 | +3.080% |
| 2026-07-23 | 41.22 | 41.42 | 41.06 | 41.22 | -0.842% | 537,863 | +3.930% |
| 2026-07-22 | 41.60 | 41.81 | 41.57 | 41.57 | +0.556% | 229,098 | +3.055% |
| 2026-07-21 | 41.23 | 41.42 | 41.02 | 41.34 | +0.952% | 640,478 | +3.628% |
| 2026-07-20 | 41.24 | 41.24 | 40.83 | 40.95 | -0.438% | 283,596 | +4.615% |
| 2026-07-17 | 40.97 | 41.21 | 40.94 | 41.13 | -0.676% | 265,466 | +4.158% |
| 2026-07-16 | 41.42 | 41.55 | 41.28 | 41.41 | -0.193% | 238,679 | +3.453% |
| 2026-07-15 | 41.36 | 41.66 | 41.21 | 41.49 | +1.023% | 314,019 | +3.254% |
| 2026-07-14 | 41.23 | 41.41 | 41.03 | 41.07 | +0.835% | 256,495 | +4.310% |
| 2026-07-13 | 40.82 | 40.97 | 40.65 | 40.73 | -0.416% | 221,020 | +5.180% |
| 2026-07-10 | 40.87 | 40.99 | 40.62 | 40.90 | +0.689% | 296,155 | +4.743% |
| 2026-07-09 | 40.61 | 40.68 | 40.41 | 40.62 | +0.099% | 338,661 | +5.465% |
| 2026-07-08 | 40.58 | 40.62 | 40.21 | 40.58 | -0.710% | 502,491 | +5.569% |
| 2026-07-07 | 41.13 | 41.21 | 40.74 | 40.87 | -1.017% | 301,017 | +4.820% |
| 2026-07-06 | 41.20 | 41.29 | 41.02 | 41.29 | +1.300% | 337,201 | +3.754% |
| 2026-07-02 | 40.89 | 41.05 | 40.56 | 40.76 | +1.066% | 549,107 | +5.103% |
| 2026-07-01 | 40.08 | 40.47 | 40.06 | 40.33 | +0.498% | 301,187 | +6.224% |
| 2026-06-30 | 40.00 | 40.20 | 39.99 | 40.13 | -0.422% | 313,915 | +6.753% |
| 2026-06-29 | 40.46 | 40.46 | 40.13 | 40.30 | -0.198% | 355,572 | +6.303% |
| 2026-06-26 | 40.53 | 40.61 | 40.23 | 40.38 | -0.395% | 476,048 | +6.092% |
| 2026-06-25 | 40.48 | 40.83 | 40.44 | 40.54 | +0.596% | 599,929 | +5.673% |
| 2026-06-24 | 40.30 | 40.47 | 40.17 | 40.30 | -0.531% | 435,881 | +6.303% |
| 2026-06-23 | 40.52 | 40.70 | 40.39 | 40.52 | -2.935% | 239,757 | +5.739% |
| 2026-06-22 | 41.83 | 41.92 | 41.70 | 41.74 | +0.144% | 320,178 | +2.635% |
| 2026-06-18 | 41.84 | 41.95 | 41.62 | 41.68 | -0.644% | 336,920 | +2.783% |
| 2026-06-17 | 42.58 | 42.64 | 41.86 | 41.95 | -1.178% | 434,021 | +2.122% |
| 2026-06-16 | 42.39 | 42.58 | 42.39 | 42.45 | +0.153% | 229,045 | +0.919% |
| 2026-06-15 | 42.82 | 42.82 | 42.28 | 42.38 | +0.391% | 302,322 | +1.073% |
| 2026-06-12 | 42.15 | 42.30 | 41.93 | 42.22 | +0.824% | 295,777 | +1.468% |
| 2026-06-11 | 41.28 | 41.95 | 41.04 | 41.88 | +2.109% | 480,594 | +2.304% |
| 2026-06-10 | 41.36 | 41.49 | 40.94 | 41.01 | -1.062% | 239,335 | +4.462% |
| 2026-06-09 | 41.82 | 42.01 | 41.00 | 41.45 | -0.145% | 248,865 | +3.353% |
| 2026-06-08 | 41.76 | 41.76 | 41.38 | 41.51 | +0.241% | 261,054 | +3.204% |
| 2026-06-05 | 42.45 | 42.45 | 41.33 | 41.41 | -2.725% | 271,641 | +3.453% |
| 2026-06-04 | 42.50 | 42.65 | 42.43 | 42.57 | +1.116% | 205,152 | +0.634% |
| 2026-06-03 | 42.41 | 42.46 | 42.10 | 42.10 | -1.058% | 207,314 | +1.758% |
| 2026-06-02 | 42.47 | 42.63 | 42.39 | 42.55 | +0.662% | 287,541 | +0.682% |
| 2026-06-01 | 42.36 | 42.45 | 42.05 | 42.27 | -0.961% | 365,767 | +1.348% |
| 2026-05-29 | 42.84 | 42.99 | 42.63 | 42.68 | +0.211% | 343,904 | +0.375% |
| 2026-05-28 | 42.30 | 42.73 | 42.20 | 42.59 | +0.306% | 243,645 | +0.587% |
| 2026-05-27 | 42.69 | 42.69 | 42.43 | 42.46 | -0.305% | 252,729 | +0.895% |
| 2026-05-26 | 42.38 | 42.75 | 42.38 | 42.59 | +1.248% | 248,140 | +0.587% |
| 2026-05-22 | 42.17 | 42.20 | 41.91 | 42.06 | -0.344% | 218,424 | +1.842% |
| 2026-05-21 | 41.85 | 42.31 | 41.70 | 42.21 | +0.380% | 250,128 | +1.493% |
| 2026-05-20 | 41.63 | 42.19 | 41.48 | 42.05 | +1.082% | 214,736 | +1.879% |
| 2026-05-19 | 41.74 | 41.78 | 41.49 | 41.60 | -0.952% | 262,491 | +2.981% |
| 2026-05-18 | 41.91 | 42.09 | 41.69 | 42.00 | +0.647% | 269,700 | +2.000% |
| 2026-05-15 | 41.83 | 41.86 | 41.59 | 41.73 | -1.487% | 248,882 | +2.660% |
| 2026-05-14 | 42.50 | 42.50 | 42.26 | 42.36 | +0.142% | 537,083 | +1.133% |
| 2026-05-13 | 42.16 | 42.32 | 41.99 | 42.30 | +0.332% | 223,311 | +1.277% |
| 2026-05-12 | 42.20 | 42.23 | 41.73 | 42.16 | -0.543% | 267,727 | +1.613% |
| 2026-05-11 | 42.50 | 42.62 | 42.35 | 42.39 | 0.000% | 243,511 | +1.062% |
| 2026-05-08 | 42.18 | 42.41 | 42.13 | 42.39 | +1.363% | 242,865 | +1.062% |
| 2026-05-07 | 42.24 | 42.28 | 41.73 | 41.82 | -0.452% | 266,789 | +2.439% |
| 2026-05-06 | 41.98 | 42.15 | 41.90 | 42.01 | +2.090% | 222,945 | +1.976% |
| 2026-05-05 | 41.02 | 41.25 | 40.96 | 41.15 | +1.006% | 237,273 | +4.107% |
| 2026-05-04 | 40.97 | 41.18 | 40.62 | 40.74 | -1.164% | 296,713 | +5.155% |
| 2026-05-01 | 41.29 | 41.53 | 41.20 | 41.22 | -0.170% | 242,519 | +3.930% |
| 2026-04-30 | 40.88 | 41.42 | 40.86 | 41.29 | +2.178% | 290,309 | +3.754% |
| 2026-04-29 | 40.64 | 40.64 | 40.19 | 40.41 | -0.883% | 213,263 | +6.013% |
| 2026-04-28 | 40.78 | 40.88 | 40.59 | 40.77 | +0.123% | 215,454 | +5.077% |
| 2026-04-27 | 40.80 | 40.98 | 40.67 | 40.72 | -0.025% | 327,625 | +5.206% |
| 2026-04-24 | 40.73 | 40.82 | 40.50 | 40.73 | 0.000% | 307,994 | +5.180% |
| 2026-04-23 | 40.90 | 41.06 | 40.28 | 40.73 | -0.828% | 268,153 | +5.180% |
| 2026-04-22 | 41.03 | 41.18 | 40.92 | 41.07 | +0.489% | 220,746 | +4.310% |
| 2026-04-21 | 41.54 | 41.62 | 40.86 | 40.87 | -2.084% | 319,947 | +4.820% |
| 2026-04-20 | 41.63 | 41.74 | 41.51 | 41.74 | -0.477% | 346,418 | +2.635% |
| 2026-04-17 | 42.23 | 42.29 | 41.90 | 41.94 | +0.817% | 274,141 | +2.146% |
| 2026-04-16 | 41.71 | 41.81 | 41.43 | 41.60 | +0.217% | 206,702 | +2.981% |
| 2026-04-15 | 41.66 | 41.66 | 41.44 | 41.51 | -0.575% | 275,472 | +3.204% |
| 2026-04-14 | 41.76 | 41.82 | 41.66 | 41.75 | +0.675% | 311,194 | +2.611% |
| 2026-04-13 | 40.92 | 41.47 | 40.85 | 41.47 | +0.704% | 321,254 | +3.304% |
| 2026-04-10 | 41.40 | 41.45 | 41.05 | 41.18 | +0.341% | 431,785 | +4.031% |
| 2026-04-09 | 40.71 | 41.25 | 40.71 | 41.04 | -0.654% | 327,920 | +4.386% |
| 2026-04-08 | 41.47 | 41.50 | 40.95 | 41.31 | +3.430% | 472,459 | +3.704% |
| 2026-04-07 | 39.83 | 40.10 | 39.38 | 39.94 | -0.075% | 430,718 | +7.261% |
| 2026-04-06 | 39.76 | 40.07 | 39.65 | 39.97 | +0.807% | 296,520 | +7.180% |
| 2026-04-02 | 38.95 | 39.73 | 38.95 | 39.65 | -0.627% | 302,140 | +8.045% |
| 2026-04-01 | 39.97 | 40.16 | 39.70 | 39.90 | +1.166% | 307,903 | +7.368% |
| 2026-03-31 | 38.81 | 39.45 | 38.65 | 39.44 | +3.138% | 359,541 | +8.621% |
| 2026-03-30 | 38.46 | 38.65 | 38.12 | 38.24 | -0.157% | 351,607 | +12.029% |
| 2026-03-27 | 38.35 | 38.65 | 38.11 | 38.30 | -0.416% | 366,123 | +11.854% |
| 2026-03-26 | 38.73 | 39.05 | 38.42 | 38.46 | -1.762% | 477,190 | +11.388% |
| 2026-03-25 | 39.34 | 39.34 | 38.96 | 39.15 | +1.636% | 364,495 | +9.425% |
| 2026-03-24 | 38.29 | 38.79 | 38.13 | 38.52 | -0.026% | 373,352 | +11.215% |
| 2026-03-23 | 38.35 | 38.99 | 38.20 | 38.53 | +2.174% | 503,722 | +11.186% |
| 2026-03-20 | 38.73 | 38.73 | 37.47 | 37.71 | -2.759% | 537,105 | +13.604% |
| 2026-03-19 | 38.26 | 38.96 | 38.01 | 38.78 | -0.641% | 777,572 | +10.469% |
| 2026-03-18 | 39.52 | 39.52 | 38.97 | 39.03 | -1.100% | 399,829 | +9.762% |
| 2026-03-17 | 39.60 | 39.66 | 39.40 | 39.46 | +0.366% | 514,074 | +8.555% |
| 2026-03-16 | 39.09 | 39.46 | 39.03 | 39.32 | +1.550% | 502,633 | +8.952% |
| 2026-03-13 | 39.28 | 39.46 | 38.70 | 38.72 | -1.975% | 862,798 | +10.640% |
| 2026-03-12 | 39.82 | 39.82 | 39.30 | 39.50 | -1.766% | 732,604 | +8.456% |
| 2026-03-11 | 40.18 | 40.29 | 39.88 | 40.21 | +0.075% | 324,197 | +6.541% |
| 2026-03-10 | 40.48 | 40.91 | 40.18 | 40.18 | +0.300% | 740,817 | +6.620% |
| 2026-03-09 | 39.33 | 40.12 | 39.00 | 40.06 | -0.546% | 594,016 | +6.940% |
| 2026-03-06 | 39.94 | 40.40 | 39.64 | 40.28 | -0.690% | 408,766 | +6.356% |
| 2026-03-05 | 40.88 | 40.99 | 40.17 | 40.56 | -1.529% | 528,549 | +5.621% |
| 2026-03-04 | 40.92 | 41.22 | 40.78 | 41.19 | +0.243% | 292,613 | +4.006% |
| 2026-03-03 | 40.75 | 41.22 | 40.11 | 41.09 | -2.952% | 780,138 | +4.259% |
| 2026-03-02 | 42.40 | 42.46 | 42.13 | 42.34 | -1.968% | 704,286 | +1.181% |
| 2026-02-27 | 43.06 | 43.39 | 43.06 | 43.19 | +0.395% | 670,421 | -0.810% |
| 2026-02-26 | 43.04 | 43.17 | 42.78 | 43.02 | -0.209% | 434,768 | -0.418% |
| 2026-02-25 | 43.16 | 43.16 | 42.88 | 43.11 | +0.490% | 334,976 | -0.626% |
| 2026-02-24 | 42.77 | 42.99 | 42.62 | 42.90 | +0.421% | 356,630 | -0.140% |
| 2026-02-23 | 42.92 | 42.94 | 42.59 | 42.72 | -0.443% | 311,540 | +0.281% |
| 2026-02-20 | 42.56 | 42.92 | 42.52 | 42.91 | +0.680% | 376,346 | -0.163% |
| 2026-02-19 | 42.45 | 42.62 | 42.30 | 42.62 | +0.070% | 429,458 | +0.516% |
| 2026-02-18 | 42.55 | 42.76 | 42.45 | 42.59 | +0.212% | 372,067 | +0.587% |
| 2026-02-17 | 42.41 | 42.58 | 42.02 | 42.50 | -0.608% | 797,011 | +0.800% |
| 2026-02-13 | 42.59 | 42.84 | 42.30 | 42.76 | +0.164% | 689,987 | +0.187% |
| 2026-02-12 | 43.24 | 43.24 | 42.55 | 42.69 | -0.790% | 379,728 | +0.351% |
| 2026-02-11 | 42.94 | 43.11 | 42.66 | 43.03 | +0.679% | 384,789 | -0.442% |
| 2026-02-10 | 42.80 | 42.89 | 42.70 | 42.74 | +0.707% | 457,985 | +0.234% |
| 2026-02-09 | 41.95 | 42.46 | 41.95 | 42.44 | +1.946% | 368,807 | +0.943% |
| 2026-02-06 | 41.10 | 41.67 | 41.09 | 41.63 | +2.084% | 315,653 | +2.907% |
| 2026-02-05 | 41.07 | 41.20 | 40.73 | 40.78 | -1.593% | 362,952 | +5.051% |
| 2026-02-04 | 41.61 | 41.66 | 41.20 | 41.44 | +0.975% | 339,650 | +3.378% |
| 2026-02-03 | 40.64 | 41.05 | 40.64 | 41.04 | +1.333% | 512,728 | +4.386% |
| 2026-02-02 | 40.37 | 40.58 | 40.31 | 40.50 | -0.099% | 446,986 | +5.778% |
| 2026-01-30 | 41.00 | 41.00 | 40.38 | 40.54 | -1.911% | 409,727 | +5.673% |
| 2026-01-29 | 41.51 | 41.70 | 40.86 | 41.33 | +0.340% | 480,607 | +3.654% |
| 2026-01-28 | 41.21 | 41.49 | 40.95 | 41.19 | -0.579% | 429,281 | +4.006% |
| 2026-01-27 | 41.14 | 41.43 | 41.05 | 41.43 | +1.619% | 435,617 | +3.403% |
| 2026-01-26 | 41.04 | 41.04 | 40.72 | 40.77 | +0.295% | 498,450 | +5.077% |
| 2026-01-23 | 40.32 | 40.65 | 40.19 | 40.65 | +0.768% | 440,676 | +5.387% |
| 2026-01-22 | 40.24 | 40.44 | 40.17 | 40.34 | +1.230% | 1,036,420 | +6.197% |
| 2026-01-21 | 39.56 | 39.92 | 39.43 | 39.85 | +1.399% | 534,250 | +7.503% |
| 2026-01-20 | 39.17 | 39.46 | 39.07 | 39.30 | -0.632% | 643,719 | +9.008% |
| 2026-01-16 | 39.55 | 39.56 | 39.32 | 39.55 | +0.432% | 618,142 | +8.319% |
| 2026-01-15 | 39.46 | 39.53 | 39.31 | 39.38 | +0.102% | 416,276 | +8.786% |
| 2026-01-14 | 39.17 | 39.38 | 39.15 | 39.34 | +0.794% | 390,943 | +8.897% |
| 2026-01-13 | 39.19 | 39.19 | 38.95 | 39.03 | -0.598% | 278,781 | +9.762% |
| 2026-01-12 | 39.12 | 39.31 | 39.06 | 39.27 | +0.705% | 478,095 | +9.105% |
| 2026-01-09 | 38.88 | 39.02 | 38.75 | 38.99 | +0.542% | 579,260 | +9.874% |
| 2026-01-08 | 38.57 | 38.83 | 38.50 | 38.78 | +0.052% | 493,820 | +10.469% |
| 2026-01-07 | 38.72 | 38.80 | 38.55 | 38.76 | +0.259% | 273,070 | +10.526% |
| 2026-01-06 | 38.69 | 38.71 | 38.56 | 38.66 | +0.207% | 475,875 | +10.812% |
| 2026-01-05 | 38.33 | 38.66 | 38.23 | 38.58 | +0.652% | 551,396 | +11.042% |
| 2026-01-02 | 38.41 | 38.41 | 38.09 | 38.33 | +0.868% | 664,174 | +11.766% |
| 2025-12-31 | 38.05 | 38.11 | 37.96 | 38.00 | -0.498% | 280,036 | +12.737% |
| 2025-12-30 | 38.18 | 38.31 | 38.15 | 38.19 | +0.342% | 307,750 | +12.176% |
| 2025-12-29 | 38.11 | 38.14 | 37.96 | 38.06 | -0.131% | 279,880 | +12.559% |
| 2025-12-26 | 38.03 | 38.14 | 38.00 | 38.11 | +0.355% | 280,415 | +12.411% |
| 2025-12-24 | 38.11 | 38.11 | 37.93 | 37.98 | 0.000% | 164,116 | +12.811% |
| 2025-12-23 | 37.99 | 38.01 | 37.79 | 37.98 | +0.516% | 366,127 | +12.811% |
| 2025-12-22 | 37.60 | 37.82 | 37.60 | 37.78 | +1.016% | 345,356 | +13.393% |
| 2025-12-19 | 37.38 | 37.58 | 37.38 | 37.40 | +0.322% | 407,187 | +14.545% |
| 2025-12-18 | 37.37 | 37.48 | 37.17 | 37.28 | +0.621% | 393,235 | +14.914% |
| 2025-12-17 | 37.11 | 37.30 | 37.03 | 37.05 | -0.430% | 417,644 | +15.628% |
| 2025-12-16 | 37.35 | 37.39 | 37.13 | 37.21 | -0.945% | 334,723 | +15.130% |
| 2025-12-15 | 37.71 | 37.71 | 37.43 | 37.56 | +0.495% | 304,828 | +14.042% |
| 2025-12-12 | 37.50 | 37.61 | 37.19 | 37.38 | -0.027% | 395,718 | +14.607% |
| 2025-12-11 | 37.28 | 37.54 | 37.25 | 37.39 | +0.538% | 359,518 | +14.576% |
| 2025-12-10 | 36.87 | 37.24 | 36.74 | 37.19 | +0.950% | 635,238 | +15.192% |
| 2025-12-09 | 36.96 | 36.97 | 36.81 | 36.84 | -0.095% | 255,127 | +16.287% |
| 2025-12-08 | 37.08 | 37.08 | 36.85 | 36.88 | -0.472% | 245,605 | +16.176% |
| 2025-12-05 | 37.04 | 37.19 | 36.97 | 37.05 | +0.515% | 258,765 | +15.628% |
| 2025-12-04 | 36.95 | 36.99 | 36.84 | 36.86 | +0.231% | 232,607 | +16.224% |
| 2025-12-03 | 36.58 | 36.80 | 36.58 | 36.77 | +0.519% | 268,647 | +16.492% |
| 2025-12-02 | 36.64 | 36.67 | 36.44 | 36.59 | -0.177% | 347,341 | +17.097% |
| 2025-12-01 | 36.70 | 36.78 | 36.60 | 36.65 | -0.353% | 425,286 | +16.889% |
| 2025-11-28 | 36.56 | 36.78 | 36.51 | 36.78 | +1.183% | 114,651 | +16.476% |
| 2025-11-26 | 36.15 | 36.41 | 36.08 | 36.35 | +1.000% | 262,604 | +17.854% |
| 2025-11-25 | 35.64 | 36.09 | 35.59 | 35.99 | +1.638% | 465,278 | +19.033% |
| 2025-11-24 | 35.18 | 35.45 | 35.18 | 35.41 | +0.854% | 345,664 | +20.983% |
| 2025-11-21 | 34.91 | 35.22 | 34.78 | 35.11 | +1.547% | 408,089 | +22.017% |
| 2025-11-20 | 35.25 | 35.33 | 34.55 | 34.58 | -1.420% | 420,039 | +23.905% |
| 2025-11-19 | 35.09 | 35.30 | 34.92 | 35.07 | -0.276% | 203,910 | +22.145% |
| 2025-11-18 | 35.03 | 35.22 | 34.92 | 35.17 | -0.818% | 256,090 | +21.808% |
| 2025-11-17 | 35.70 | 35.79 | 35.32 | 35.46 | -1.281% | 292,496 | +20.812% |
| 2025-11-14 | 35.70 | 35.98 | 35.65 | 35.92 | -0.139% | 225,263 | +19.265% |
| 2025-11-13 | 36.21 | 36.32 | 35.90 | 35.97 | -0.745% | 233,220 | +19.099% |
| 2025-11-12 | 36.12 | 36.27 | 36.05 | 36.24 | +0.779% | 725,146 | +18.212% |
| 2025-11-11 | 35.96 | 36.01 | 35.87 | 35.96 | +0.391% | 204,493 | +19.132% |
| 2025-11-10 | 35.66 | 35.88 | 35.60 | 35.82 | +1.158% | 205,234 | +19.598% |
| 2025-11-07 | 35.11 | 35.41 | 34.93 | 35.41 | +0.941% | 257,974 | +20.983% |
| 2025-11-06 | 35.17 | 35.27 | 35.03 | 35.08 | -0.256% | 235,063 | +22.121% |
| 2025-11-05 | 34.92 | 35.25 | 34.92 | 35.17 | +0.257% | 341,538 | +21.808% |
| 2025-11-04 | 35.18 | 35.24 | 35.00 | 35.08 | -1.183% | 231,108 | +22.121% |
| 2025-11-03 | 35.53 | 35.56 | 35.35 | 35.50 | -0.169% | 306,865 | +20.676% |
| 2025-10-31 | 35.63 | 35.66 | 35.44 | 35.56 | -0.698% | 308,006 | +20.472% |
| 2025-10-30 | 35.75 | 35.92 | 35.64 | 35.81 | 0.000% | 320,014 | +19.631% |
| 2025-10-29 | 36.12 | 36.12 | 35.63 | 35.81 | -0.611% | 267,495 | +19.631% |
| 2025-10-28 | 36.05 | 36.18 | 35.92 | 36.03 | -0.744% | 338,265 | +18.901% |
| 2025-10-27 | 36.40 | 36.40 | 36.22 | 36.30 | +0.332% | 334,644 | +18.017% |
| 2025-10-24 | 36.17 | 36.21 | 36.07 | 36.18 | +0.388% | 343,129 | +18.408% |
| 2025-10-23 | 35.76 | 36.13 | 35.76 | 36.04 | +1.151% | 223,146 | +18.868% |
| 2025-10-22 | 35.52 | 35.68 | 35.46 | 35.63 | +0.593% | 285,129 | +20.236% |
| 2025-10-21 | 35.60 | 35.60 | 35.31 | 35.42 | -1.282% | 444,036 | +20.949% |
| 2025-10-20 | 35.75 | 35.93 | 35.75 | 35.88 | +0.673% | 192,769 | +19.398% |
| 2025-10-17 | 35.63 | 35.68 | 35.46 | 35.64 | -0.447% | 171,285 | +20.202% |
| 2025-10-16 | 35.82 | 35.94 | 35.66 | 35.80 | +0.112% | 338,367 | +19.665% |
| 2025-10-15 | 35.76 | 35.82 | 35.50 | 35.76 | +0.647% | 288,330 | +19.799% |
| 2025-10-14 | 35.23 | 35.63 | 34.99 | 35.53 | +0.282% | 203,074 | +20.574% |
| 2025-10-13 | 35.23 | 35.54 | 35.23 | 35.43 | +1.055% | 230,589 | +20.914% |
| 2025-10-10 | 35.46 | 35.49 | 35.00 | 35.06 | -1.848% | 287,519 | +22.191% |
| 2025-10-09 | 36.10 | 36.13 | 35.57 | 35.72 | -0.529% | 656,857 | +19.933% |
| 2025-10-08 | 35.90 | 35.91 | 35.80 | 35.91 | +0.363% | 575,519 | +19.298% |
| 2025-10-07 | 36.09 | 36.09 | 35.74 | 35.78 | -0.501% | 289,180 | +19.732% |
| 2025-10-06 | 35.99 | 36.11 | 35.95 | 35.96 | -0.415% | 219,194 | +19.132% |
| 2025-10-03 | 35.97 | 36.17 | 35.97 | 36.11 | +1.035% | 202,383 | +18.637% |
| 2025-10-02 | 35.87 | 35.87 | 35.54 | 35.74 | -0.140% | 230,966 | +19.866% |
| 2025-10-01 | 35.86 | 35.90 | 35.69 | 35.79 | +0.280% | 597,972 | +19.698% |
| 2025-09-30 | 35.68 | 35.72 | 35.54 | 35.69 | +0.168% | 452,078 | +20.034% |
| 2025-09-29 | 35.66 | 35.66 | 35.52 | 35.63 | +0.593% | 284,072 | +20.236% |
| 2025-09-26 | 35.25 | 35.44 | 35.25 | 35.42 | +0.854% | 273,915 | +20.949% |
| 2025-09-25 | 35.16 | 35.18 | 34.95 | 35.12 | -0.538% | 386,580 | +21.982% |
| 2025-09-24 | 35.38 | 35.47 | 35.30 | 35.31 | -0.731% | 276,307 | +21.325% |
| 2025-09-23 | 35.73 | 35.81 | 35.46 | 35.57 | -0.364% | 230,941 | +20.439% |
| 2025-09-22 | 35.51 | 35.73 | 35.43 | 35.70 | +0.791% | 253,212 | +20.000% |
| 2025-09-19 | 35.47 | 35.49 | 35.28 | 35.42 | -0.561% | 213,718 | +20.949% |
| 2025-09-18 | 35.63 | 35.68 | 35.44 | 35.62 | -0.308% | 365,546 | +20.270% |
| 2025-09-17 | 35.74 | 36.04 | 35.54 | 35.73 | -0.168% | 252,325 | +19.899% |
| 2025-09-16 | 35.83 | 35.84 | 35.68 | 35.79 | +0.140% | 307,778 | +19.698% |
| 2025-09-15 | 35.69 | 35.78 | 35.55 | 35.74 | +0.733% | 269,576 | +19.866% |
| 2025-09-12 | 35.55 | 35.56 | 35.39 | 35.48 | -0.393% | 283,292 | +20.744% |
| 2025-09-11 | 35.37 | 35.64 | 35.31 | 35.62 | +1.193% | 214,599 | +20.270% |
| 2025-09-10 | 35.29 | 35.32 | 35.13 | 35.20 | -0.057% | 280,124 | +21.705% |
| 2025-09-09 | 35.34 | 35.36 | 35.15 | 35.22 | -0.424% | 211,276 | +21.635% |
| 2025-09-08 | 35.36 | 35.39 | 35.12 | 35.37 | +1.115% | 326,057 | +21.120% |
| 2025-09-05 | 35.07 | 35.20 | 34.85 | 34.98 | +0.865% | 312,935 | +22.470% |
| 2025-09-04 | 34.54 | 34.69 | 34.46 | 34.68 | +0.697% | 317,798 | +23.529% |
| 2025-09-03 | 34.41 | 34.49 | 34.29 | 34.44 | 0.000% | 303,384 | +24.390% |
| 2025-09-02 | 34.08 | 34.45 | 34.08 | 34.44 | -0.835% | 263,474 | +24.390% |
| 2025-08-29 | 34.69 | 34.78 | 34.62 | 34.73 | -0.258% | 236,308 | +23.352% |
| 2025-08-28 | 34.90 | 34.90 | 34.73 | 34.82 | +0.201% | 279,228 | +23.033% |
| 2025-08-27 | 34.62 | 34.80 | 34.40 | 34.75 | -0.430% | 184,421 | +23.281% |
| 2025-08-26 | 34.87 | 34.91 | 34.77 | 34.90 | 0.000% | 221,299 | +22.751% |
| 2025-08-25 | 35.14 | 35.24 | 34.87 | 34.90 | -1.077% | 254,916 | +22.751% |
| 2025-08-22 | 34.71 | 35.30 | 34.57 | 35.28 | +2.231% | 269,843 | +21.429% |
| 2025-08-21 | 34.45 | 34.54 | 34.40 | 34.51 | -0.029% | 247,332 | +24.138% |
| 2025-08-20 | 34.49 | 34.53 | 34.38 | 34.52 | +0.174% | 183,004 | +24.102% |
| 2025-08-19 | 34.61 | 34.62 | 34.41 | 34.46 | +0.174% | 326,521 | +24.318% |
| 2025-08-18 | 34.47 | 34.48 | 34.25 | 34.40 | -0.189% | 226,830 | +24.535% |
| 2025-08-15 | 34.55 | 34.55 | 34.42 | 34.47 | +0.452% | 175,290 | +24.300% |
| 2025-08-14 | 34.31 | 34.32 | 34.18 | 34.31 | -0.262% | 197,954 | +24.862% |
| 2025-08-13 | 34.43 | 34.43 | 34.30 | 34.40 | +0.409% | 228,196 | +24.535% |
| 2025-08-12 | 34.06 | 34.29 | 33.93 | 34.26 | +0.943% | 236,357 | +25.044% |
| 2025-08-11 | 34.01 | 34.01 | 33.86 | 33.94 | -0.469% | 273,176 | +26.223% |
| 2025-08-08 | 34.10 | 34.16 | 34.01 | 34.10 | +0.492% | 234,794 | +25.630% |
| 2025-08-07 | 34.00 | 34.08 | 33.78 | 33.93 | +0.751% | 254,694 | +26.249% |
| 2025-08-06 | 33.60 | 33.70 | 33.55 | 33.68 | +0.959% | 169,495 | +27.197% |
| 2025-08-05 | 33.31 | 33.41 | 33.20 | 33.36 | +0.512% | 231,755 | +28.417% |
| 2025-08-04 | 33.21 | 33.23 | 33.11 | 33.19 | +0.897% | 234,918 | +29.075% |
| 2025-08-01 | 33.04 | 33.04 | 32.70 | 32.90 | +0.046% | 161,667 | +30.233% |
| 2025-07-31 | 32.97 | 33.02 | 32.78 | 32.88 | -0.364% | 333,263 | +30.292% |
| 2025-07-30 | 33.27 | 33.30 | 32.90 | 33.00 | -1.109% | 240,851 | +29.818% |
| 2025-07-29 | 33.50 | 33.50 | 33.28 | 33.37 | -0.090% | 238,764 | +28.379% |
| 2025-07-28 | 33.52 | 33.53 | 33.32 | 33.40 | -1.591% | 227,743 | +28.263% |
| 2025-07-25 | 33.80 | 33.95 | 33.71 | 33.94 | 0.000% | 219,946 | +26.223% |
| 2025-07-24 | 34.07 | 34.14 | 33.94 | 33.94 | -0.789% | 198,077 | +26.223% |
| 2025-07-23 | 33.96 | 34.23 | 33.73 | 34.21 | +1.937% | 254,001 | +25.227% |
| 2025-07-22 | 33.34 | 33.58 | 33.28 | 33.56 | +0.932% | 248,144 | +27.652% |
| 2025-07-21 | 33.20 | 33.40 | 33.19 | 33.25 | +0.788% | 185,379 | +28.842% |
| 2025-07-18 | 33.27 | 33.27 | 32.94 | 32.99 | -0.242% | 145,827 | +29.858% |
| 2025-07-17 | 33.00 | 33.09 | 32.89 | 33.07 | +0.091% | 211,547 | +29.543% |
| 2025-07-16 | 32.97 | 33.05 | 32.77 | 33.04 | +0.243% | 360,744 | +29.661% |
| 2025-07-15 | 33.37 | 33.37 | 32.91 | 32.96 | -1.051% | 225,803 | +29.976% |
| 2025-07-14 | 33.23 | 33.31 | 33.13 | 33.31 | +0.120% | 196,325 | +28.610% |
| 2025-07-11 | 33.34 | 33.34 | 33.18 | 33.27 | -0.508% | 246,794 | +28.765% |
| 2025-07-10 | 33.43 | 33.47 | 33.27 | 33.44 | +0.090% | 212,248 | +28.110% |
| 2025-07-09 | 33.31 | 33.43 | 33.22 | 33.41 | +0.724% | 242,280 | +28.225% |
| 2025-07-08 | 32.91 | 33.19 | 32.87 | 33.17 | +1.190% | 294,518 | +29.153% |
| 2025-07-07 | 33.00 | 33.03 | 32.67 | 32.78 | -1.265% | 383,022 | +30.689% |
| 2025-07-03 | 33.15 | 33.26 | 33.11 | 33.20 | +0.393% | 135,934 | +29.036% |
| 2025-07-02 | 32.86 | 33.07 | 32.76 | 33.07 | +0.547% | 422,100 | +29.543% |
| 2025-07-01 | 32.83 | 32.96 | 32.82 | 32.89 | -0.061% | 862,844 | +30.252% |
| 2025-06-30 | 32.80 | 32.92 | 32.62 | 32.91 | +0.305% | 488,408 | +30.173% |
| 2025-06-27 | 32.82 | 32.94 | 32.69 | 32.81 | +0.613% | 319,044 | +30.570% |
| 2025-06-26 | 32.49 | 32.62 | 32.40 | 32.61 | +1.716% | 565,103 | +31.371% |
| 2025-06-25 | 32.01 | 32.07 | 31.95 | 32.06 | 0.000% | 364,931 | +33.624% |
| 2025-06-24 | 32.02 | 32.13 | 31.91 | 32.06 | -0.927% | 208,882 | +33.624% |
| 2025-06-23 | 32.06 | 32.36 | 31.99 | 32.36 | +0.591% | 217,535 | +32.386% |
| 2025-06-20 | 32.47 | 32.47 | 32.14 | 32.17 | -0.679% | 246,733 | +33.168% |
| 2025-06-18 | 32.51 | 32.62 | 32.34 | 32.39 | 0.000% | 272,254 | +32.263% |
| 2025-06-17 | 32.65 | 32.66 | 32.34 | 32.39 | -0.857% | 306,554 | +32.263% |
| 2025-06-16 | 32.81 | 32.91 | 32.64 | 32.67 | +0.477% | 225,456 | +31.129% |
| 2025-06-13 | 32.52 | 32.67 | 32.43 | 32.52 | -1.095% | 267,047 | +31.755% |
| 2025-06-12 | 32.79 | 32.92 | 32.78 | 32.88 | +0.627% | 246,645 | +30.312% |
| 2025-06-11 | 32.70 | 32.75 | 32.59 | 32.67 | +0.307% | 310,589 | +31.129% |
| 2025-06-10 | 32.67 | 32.67 | 32.46 | 32.57 | +0.308% | 232,599 | +31.532% |
| 2025-06-09 | 32.51 | 32.58 | 32.43 | 32.47 | 0.000% | 282,591 | +31.937% |
| 2025-06-06 | 32.50 | 32.52 | 32.35 | 32.47 | +0.123% | 406,643 | +31.937% |
| 2025-06-05 | 32.59 | 32.60 | 32.38 | 32.43 | -0.062% | 333,757 | +32.100% |
| 2025-06-04 | 32.39 | 32.52 | 32.34 | 32.45 | +0.527% | 323,295 | +32.018% |
| 2025-06-03 | 32.25 | 32.32 | 32.09 | 32.28 | -0.799% | 372,702 | +32.714% |
| 2025-06-02 | 32.24 | 32.55 | 32.19 | 32.54 | +1.561% | 323,378 | +31.653% |
| 2025-05-30 | 32.01 | 32.09 | 31.83 | 32.04 | +0.016% | 515,143 | +33.708% |
| 2025-05-29 | 32.11 | 32.11 | 31.87 | 32.03 | +0.423% | 348,857 | +33.729% |
| 2025-05-28 | 31.86 | 32.05 | 31.85 | 31.90 | -0.778% | 775,084 | +34.295% |
| 2025-05-27 | 32.08 | 32.18 | 32.04 | 32.15 | +1.324% | 483,548 | +33.250% |
| 2025-05-23 | 31.25 | 31.83 | 31.25 | 31.73 | +0.507% | 344,552 | +35.014% |
| 2025-05-22 | 31.50 | 31.68 | 31.45 | 31.57 | +0.016% | 685,523 | +35.698% |
| 2025-05-21 | 31.77 | 31.90 | 31.55 | 31.57 | -0.332% | 466,340 | +35.720% |
| 2025-05-20 | 31.52 | 31.72 | 31.49 | 31.67 | +0.508% | 495,155 | +35.270% |
| 2025-05-19 | 31.21 | 31.53 | 31.21 | 31.51 | +0.864% | 531,565 | +35.957% |
| 2025-05-16 | 31.16 | 31.25 | 31.04 | 31.24 | +0.386% | 337,714 | +37.132% |
| 2025-05-15 | 31.16 | 31.20 | 30.98 | 31.12 | +0.225% | 297,069 | +37.661% |
| 2025-05-14 | 31.24 | 31.24 | 30.97 | 31.05 | -0.129% | 254,210 | +37.971% |
| 2025-05-13 | 30.92 | 31.18 | 30.90 | 31.09 | +0.615% | 270,796 | +37.794% |
| 2025-05-12 | 31.01 | 31.01 | 30.77 | 30.90 | +0.195% | 288,460 | +38.641% |
| 2025-05-09 | 30.81 | 30.87 | 30.70 | 30.84 | +0.982% | 296,137 | +38.911% |
| 2025-05-08 | 30.98 | 30.98 | 30.52 | 30.54 | 0.000% | 396,141 | +40.275% |
| 2025-05-07 | 30.69 | 30.69 | 30.45 | 30.54 | -0.521% | 717,185 | +40.275% |
| 2025-05-06 | 30.52 | 30.75 | 30.52 | 30.70 | +0.755% | 1,569,137 | +39.544% |
| 2025-05-05 | 30.43 | 30.56 | 30.43 | 30.47 | +0.164% | 485,939 | +40.597% |
| 2025-05-02 | 30.45 | 30.50 | 30.32 | 30.42 | +1.231% | 571,333 | +40.828% |
| 2025-05-01 | 30.26 | 30.26 | 30.02 | 30.05 | -0.431% | 286,241 | +42.562% |
| 2025-04-30 | 30.00 | 30.34 | 29.92 | 30.18 | -0.527% | 305,481 | +41.948% |
| 2025-04-29 | 30.37 | 30.40 | 30.22 | 30.34 | +0.066% | 405,386 | +41.200% |
| 2025-04-28 | 30.10 | 30.35 | 30.07 | 30.32 | +0.932% | 419,985 | +41.293% |
| 2025-04-25 | 29.88 | 30.04 | 29.76 | 30.04 | +0.234% | 251,969 | +42.610% |
| 2025-04-24 | 29.79 | 30.01 | 29.57 | 29.97 | +1.250% | 294,056 | +42.943% |
| 2025-04-23 | 29.82 | 29.93 | 29.47 | 29.60 | -0.135% | 847,355 | +44.730% |
| 2025-04-22 | 29.58 | 29.84 | 29.53 | 29.64 | +1.786% | 497,598 | +44.534% |
| 2025-04-21 | 29.14 | 29.39 | 28.95 | 29.12 | -0.274% | 400,749 | +47.115% |
| 2025-04-17 | 29.16 | 29.38 | 28.94 | 29.20 | +1.108% | 322,676 | +46.712% |
| 2025-04-16 | 28.95 | 29.12 | 28.76 | 28.88 | +0.278% | 478,724 | +48.338% |
| 2025-04-15 | 28.86 | 28.96 | 28.66 | 28.80 | 0.000% | 464,588 | +48.750% |