DFGX
Dimensional ETF Trust Dimensional International Core Fixed Income ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:50 PM EDT
51.26USD-0.029%(-0.02)248,525
DFGX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.38 | 51.38 | 51.22 | 51.26 | -0.030% | 248,525 | 0.000% |
| 2026-10-01 | 51.15 | 51.30 | 51.05 | 51.27 | +0.267% | 553,298 | -0.030% |
| 2026-09-30 | 51.21 | 51.23 | 51.09 | 51.14 | +0.037% | 367,368 | +0.237% |
| 2026-09-29 | 51.16 | 51.19 | 51.05 | 51.12 | +0.048% | 320,276 | +0.274% |
| 2026-09-28 | 51.05 | 51.12 | 51.01 | 51.10 | -0.348% | 145,455 | +0.322% |
| 2026-09-25 | 51.19 | 51.28 | 51.13 | 51.27 | +0.251% | 361,294 | -0.027% |
| 2026-09-24 | 51.25 | 51.29 | 51.11 | 51.15 | -0.209% | 176,351 | +0.224% |
| 2026-09-23 | 51.52 | 51.52 | 51.21 | 51.25 | -0.800% | 297,098 | +0.015% |
| 2026-09-22 | 51.66 | 51.69 | 51.59 | 51.66 | +0.116% | 133,553 | -0.785% |
| 2026-09-21 | 51.63 | 51.63 | 51.57 | 51.60 | +0.264% | 385,198 | -0.670% |
| 2026-09-18 | 51.49 | 51.49 | 51.40 | 51.47 | -0.224% | 156,975 | -0.407% |
| 2026-09-17 | 51.59 | 51.60 | 51.55 | 51.59 | +0.487% | 268,907 | -0.631% |
| 2026-09-16 | 51.33 | 51.46 | 51.30 | 51.34 | +0.254% | 188,809 | -0.147% |
| 2026-09-15 | 51.19 | 51.22 | 51.16 | 51.20 | -0.055% | 192,819 | +0.106% |
| 2026-09-14 | 51.22 | 51.31 | 51.12 | 51.23 | -0.120% | 260,553 | +0.051% |
| 2026-09-11 | 51.37 | 51.37 | 51.28 | 51.30 | 0.000% | 186,356 | -0.069% |
| 2026-09-10 | 51.45 | 51.45 | 51.28 | 51.30 | -0.678% | 270,191 | -0.069% |
| 2026-09-09 | 51.74 | 51.76 | 51.64 | 51.65 | -0.367% | 136,929 | -0.746% |
| 2026-09-08 | 51.86 | 51.92 | 51.81 | 51.84 | -0.069% | 111,060 | -1.110% |
| 2026-09-04 | 51.94 | 51.98 | 51.86 | 51.87 | +0.030% | 156,334 | -1.179% |
| 2026-09-03 | 51.92 | 51.92 | 51.84 | 51.85 | +0.271% | 142,532 | -1.148% |
| 2026-09-02 | 51.74 | 51.77 | 51.69 | 51.72 | -0.019% | 192,140 | -0.881% |
| 2026-09-01 | 51.79 | 51.85 | 51.72 | 51.73 | -0.308% | 220,669 | -0.900% |
| 2026-08-31 | 51.90 | 51.91 | 51.83 | 51.88 | -0.087% | 163,428 | -1.206% |
| 2026-08-28 | 52.04 | 52.08 | 51.92 | 51.93 | -0.202% | 125,798 | -1.291% |
| 2026-08-27 | 52.07 | 52.11 | 52.01 | 52.03 | -0.192% | 213,238 | -1.490% |
| 2026-08-26 | 52.19 | 52.19 | 52.09 | 52.13 | -0.268% | 147,153 | -1.679% |
| 2026-08-25 | 52.16 | 52.28 | 52.16 | 52.27 | +0.373% | 447,122 | -1.943% |
| 2026-08-24 | 52.03 | 52.11 | 52.02 | 52.08 | +0.165% | 103,512 | -1.577% |
| 2026-08-21 | 52.02 | 52.05 | 51.98 | 51.99 | -0.059% | 97,793 | -1.415% |
| 2026-08-20 | 52.00 | 52.08 | 51.99 | 52.03 | -0.094% | 161,226 | -1.473% |
| 2026-08-19 | 52.08 | 52.09 | 52.02 | 52.08 | +0.173% | 104,850 | -1.566% |
| 2026-08-18 | 51.89 | 51.99 | 51.88 | 51.98 | -0.402% | 205,397 | -1.396% |
| 2026-08-17 | 52.24 | 52.28 | 52.19 | 52.20 | -0.188% | 149,707 | -1.792% |
| 2026-08-14 | 52.42 | 52.42 | 52.28 | 52.29 | -0.441% | 170,955 | -1.977% |
| 2026-08-13 | 52.49 | 52.56 | 52.48 | 52.52 | +0.194% | 93,154 | -2.409% |
| 2026-08-12 | 52.48 | 52.50 | 52.41 | 52.42 | +0.030% | 125,349 | -2.220% |
| 2026-08-11 | 52.41 | 52.45 | 52.40 | 52.41 | +0.120% | 111,128 | -2.191% |
| 2026-08-10 | 52.39 | 52.43 | 52.34 | 52.34 | -0.442% | 158,011 | -2.074% |
| 2026-08-07 | 52.54 | 52.60 | 52.51 | 52.58 | +0.214% | 140,995 | -2.507% |
| 2026-08-06 | 52.53 | 52.56 | 52.44 | 52.47 | -0.209% | 147,966 | -2.298% |
| 2026-08-05 | 52.54 | 52.61 | 52.53 | 52.58 | +0.076% | 110,140 | -2.502% |
| 2026-08-04 | 52.50 | 52.54 | 52.48 | 52.53 | +0.267% | 82,731 | -2.428% |
| 2026-08-03 | 52.37 | 52.41 | 52.37 | 52.40 | +0.380% | 185,744 | -2.167% |
| 2026-07-31 | 52.22 | 52.23 | 52.17 | 52.20 | -0.216% | 136,751 | -1.796% |
| 2026-07-30 | 52.27 | 52.34 | 52.24 | 52.31 | +0.109% | 106,966 | -2.008% |
| 2026-07-29 | 52.31 | 52.39 | 52.24 | 52.25 | -0.366% | 127,885 | -1.901% |
| 2026-07-28 | 52.32 | 52.49 | 52.32 | 52.45 | +0.191% | 129,727 | -2.260% |
| 2026-07-27 | 52.32 | 52.36 | 52.28 | 52.34 | +0.259% | 160,560 | -2.074% |
| 2026-07-24 | 52.15 | 52.26 | 52.15 | 52.21 | +0.057% | 147,401 | -1.821% |
| 2026-07-23 | 52.14 | 52.19 | 52.07 | 52.18 | -0.124% | 234,652 | -1.764% |
| 2026-07-22 | 52.27 | 52.31 | 52.23 | 52.24 | -0.145% | 115,835 | -1.886% |
| 2026-07-21 | 52.30 | 52.35 | 52.25 | 52.32 | -1.328% | 171,001 | -2.028% |
| 2026-07-20 | 53.12 | 53.12 | 53.00 | 53.02 | -0.124% | 165,780 | -3.330% |
| 2026-07-17 | 53.13 | 53.21 | 53.07 | 53.09 | -0.102% | 226,192 | -3.450% |
| 2026-07-16 | 53.04 | 53.17 | 53.03 | 53.15 | -0.113% | 186,554 | -3.548% |
| 2026-07-15 | 53.08 | 53.24 | 53.08 | 53.20 | +0.113% | 121,943 | -3.657% |
| 2026-07-14 | 53.13 | 53.21 | 53.09 | 53.15 | +0.236% | 124,158 | -3.548% |
| 2026-07-13 | 53.14 | 53.17 | 52.97 | 53.02 | -0.460% | 156,377 | -3.320% |
| 2026-07-10 | 53.28 | 53.32 | 53.21 | 53.27 | +0.245% | 96,818 | -3.765% |
| 2026-07-09 | 53.08 | 53.17 | 53.07 | 53.13 | +0.170% | 147,289 | -3.530% |
| 2026-07-08 | 53.09 | 53.09 | 52.95 | 53.05 | -0.385% | 133,830 | -3.366% |
| 2026-07-07 | 53.38 | 53.38 | 53.25 | 53.25 | -0.421% | 177,278 | -3.738% |
| 2026-07-06 | 53.45 | 53.50 | 53.45 | 53.48 | +0.037% | 161,221 | -4.143% |
| 2026-07-02 | 53.48 | 53.52 | 53.41 | 53.45 | -0.224% | 168,155 | -4.107% |
| 2026-07-01 | 53.49 | 53.60 | 53.49 | 53.58 | -0.037% | 284,262 | -4.322% |
| 2026-06-30 | 53.63 | 53.68 | 53.59 | 53.59 | -0.243% | 203,436 | -4.357% |
| 2026-06-29 | 53.76 | 53.76 | 53.66 | 53.73 | +0.029% | 249,089 | -4.590% |
| 2026-06-26 | 53.63 | 53.71 | 53.62 | 53.71 | +0.065% | 492,671 | -4.562% |
| 2026-06-25 | 53.67 | 53.76 | 53.66 | 53.67 | -0.056% | 144,790 | -4.500% |
| 2026-06-24 | 53.67 | 53.74 | 53.58 | 53.70 | +0.356% | 206,679 | -4.554% |
| 2026-06-23 | 53.50 | 53.58 | 53.49 | 53.51 | +0.186% | 216,998 | -4.214% |
| 2026-06-22 | 53.41 | 53.44 | 53.38 | 53.41 | -0.150% | 208,000 | -4.035% |
| 2026-06-18 | 53.53 | 53.59 | 53.49 | 53.50 | +0.082% | 116,258 | -4.179% |
| 2026-06-17 | 53.55 | 53.59 | 53.44 | 53.45 | -0.137% | 225,829 | -4.101% |
| 2026-06-16 | 53.50 | 53.56 | 53.48 | 53.52 | +0.116% | 144,434 | -4.233% |
| 2026-06-15 | 53.52 | 53.56 | 53.42 | 53.46 | +0.127% | 272,318 | -4.121% |
| 2026-06-12 | 53.31 | 53.42 | 53.30 | 53.40 | +0.028% | 184,486 | -3.999% |
| 2026-06-11 | 53.09 | 53.42 | 53.09 | 53.38 | +0.765% | 331,625 | -3.972% |
| 2026-06-10 | 53.03 | 53.08 | 52.96 | 52.98 | -0.226% | 71,823 | -3.238% |
| 2026-06-09 | 53.02 | 53.12 | 52.99 | 53.09 | +0.297% | 130,546 | -3.457% |
| 2026-06-08 | 53.06 | 53.07 | 52.94 | 52.94 | -0.278% | 174,356 | -3.170% |
| 2026-06-05 | 53.02 | 53.13 | 53.02 | 53.09 | -0.150% | 62,972 | -3.439% |
| 2026-06-04 | 53.15 | 53.20 | 53.15 | 53.16 | +0.151% | 83,670 | -3.584% |
| 2026-06-03 | 53.13 | 53.14 | 53.04 | 53.09 | -0.282% | 87,698 | -3.439% |
| 2026-06-02 | 53.27 | 53.28 | 53.19 | 53.23 | +0.132% | 103,164 | -3.711% |
| 2026-06-01 | 53.05 | 53.19 | 53.01 | 53.16 | -0.171% | 113,716 | -3.584% |
| 2026-05-29 | 53.25 | 53.34 | 53.23 | 53.26 | +0.172% | 67,180 | -3.749% |
| 2026-05-28 | 53.07 | 53.23 | 53.04 | 53.16 | +0.170% | 105,578 | -3.584% |
| 2026-05-27 | 53.10 | 53.15 | 53.05 | 53.08 | +0.055% | 72,530 | -3.421% |
| 2026-05-26 | 53.06 | 53.08 | 53.00 | 53.05 | +0.361% | 93,088 | -3.368% |
| 2026-05-22 | 52.87 | 52.87 | 52.79 | 52.85 | +0.152% | 85,306 | -3.019% |
| 2026-05-21 | 52.62 | 52.80 | 52.56 | 52.77 | +0.190% | 155,876 | -2.872% |
| 2026-05-20 | 52.42 | 52.72 | 52.41 | 52.67 | +0.783% | 155,311 | -2.687% |
| 2026-05-19 | 52.26 | 52.33 | 52.22 | 52.27 | -0.360% | 120,490 | -1.926% |
| 2026-05-18 | 52.43 | 52.49 | 52.35 | 52.45 | +0.326% | 147,754 | -2.279% |
| 2026-05-15 | 52.36 | 52.53 | 52.27 | 52.28 | -0.741% | 159,471 | -1.961% |
| 2026-05-14 | 52.74 | 52.78 | 52.67 | 52.67 | +0.143% | 98,671 | -2.687% |
| 2026-05-13 | 52.56 | 52.62 | 52.51 | 52.60 | +0.105% | 103,670 | -2.548% |
| 2026-05-12 | 52.52 | 52.58 | 52.51 | 52.55 | -0.379% | 281,858 | -2.446% |
| 2026-05-11 | 52.83 | 52.84 | 52.72 | 52.74 | -0.472% | 162,756 | -2.816% |
| 2026-05-08 | 53.05 | 53.05 | 52.94 | 52.99 | +0.301% | 80,013 | -3.275% |
| 2026-05-07 | 52.98 | 52.98 | 52.76 | 52.84 | -0.185% | 211,829 | -2.984% |
| 2026-05-06 | 52.88 | 52.94 | 52.86 | 52.93 | +0.644% | 119,969 | -3.163% |
| 2026-05-05 | 52.52 | 52.63 | 52.51 | 52.59 | +0.019% | 73,679 | -2.539% |
| 2026-05-04 | 52.71 | 52.71 | 52.53 | 52.59 | -0.284% | 104,437 | -2.521% |
| 2026-05-01 | 52.66 | 52.82 | 52.64 | 52.73 | +0.149% | 124,732 | -2.798% |
| 2026-04-30 | 52.60 | 52.70 | 52.57 | 52.66 | +0.461% | 146,812 | -2.653% |
| 2026-04-29 | 52.49 | 52.51 | 52.36 | 52.41 | -0.325% | 158,106 | -2.205% |
| 2026-04-28 | 52.59 | 52.66 | 52.34 | 52.59 | -0.245% | 153,808 | -2.522% |
| 2026-04-27 | 52.81 | 52.81 | 52.69 | 52.72 | -0.336% | 93,056 | -2.761% |
| 2026-04-24 | 52.77 | 52.92 | 52.74 | 52.89 | +0.261% | 90,336 | -3.088% |
| 2026-04-23 | 52.84 | 52.87 | 52.63 | 52.76 | -0.208% | 122,700 | -2.835% |
| 2026-04-22 | 52.94 | 52.97 | 52.85 | 52.87 | +0.114% | 106,305 | -3.037% |
| 2026-04-21 | 52.96 | 53.02 | 52.80 | 52.80 | -0.478% | 131,899 | -2.927% |
| 2026-04-20 | 53.06 | 53.08 | 53.00 | 53.06 | -0.097% | 137,906 | -3.390% |
| 2026-04-17 | 53.09 | 53.20 | 53.07 | 53.11 | +0.673% | 135,615 | -3.484% |
| 2026-04-16 | 52.90 | 52.93 | 52.74 | 52.76 | -0.189% | 216,885 | -2.835% |
| 2026-04-15 | 52.88 | 52.90 | 52.80 | 52.85 | -0.151% | 171,216 | -3.019% |
| 2026-04-14 | 52.73 | 52.95 | 52.72 | 52.94 | +0.475% | 81,691 | -3.165% |
| 2026-04-13 | 52.56 | 52.70 | 52.56 | 52.69 | -0.057% | 245,920 | -2.706% |
| 2026-04-10 | 52.72 | 52.77 | 52.69 | 52.72 | -0.265% | 89,182 | -2.761% |
| 2026-04-09 | 52.75 | 52.94 | 52.73 | 52.85 | -0.245% | 126,563 | -3.019% |
| 2026-04-08 | 53.06 | 53.07 | 52.94 | 52.98 | +0.925% | 90,928 | -3.257% |
| 2026-04-07 | 52.50 | 52.52 | 52.33 | 52.50 | -0.048% | 151,297 | -2.361% |
| 2026-04-06 | 52.46 | 52.55 | 52.45 | 52.52 | -0.038% | 74,254 | -2.409% |
| 2026-04-02 | 52.36 | 52.63 | 52.36 | 52.54 | -0.086% | 72,955 | -2.446% |
| 2026-04-01 | 52.56 | 52.64 | 52.53 | 52.59 | +0.266% | 148,906 | -2.530% |
| 2026-03-31 | 52.37 | 52.53 | 52.31 | 52.45 | +0.605% | 220,611 | -2.271% |
| 2026-03-30 | 52.17 | 52.22 | 52.12 | 52.13 | +0.269% | 121,392 | -1.679% |
| 2026-03-27 | 51.90 | 52.08 | 51.90 | 51.99 | -0.249% | 119,076 | -1.415% |
| 2026-03-26 | 52.23 | 52.34 | 52.12 | 52.13 | -0.837% | 121,998 | -1.660% |
| 2026-03-25 | 52.56 | 52.61 | 52.53 | 52.56 | +0.670% | 48,956 | -2.484% |
| 2026-03-24 | 52.21 | 52.31 | 52.14 | 52.22 | -0.174% | 161,211 | -1.830% |
| 2026-03-23 | 52.29 | 52.51 | 52.20 | 52.31 | +0.405% | 169,250 | -2.001% |
| 2026-03-20 | 52.37 | 52.38 | 52.09 | 52.09 | -0.870% | 167,010 | -1.604% |
| 2026-03-19 | 52.42 | 52.63 | 52.40 | 52.55 | -0.063% | 116,877 | -2.460% |
| 2026-03-18 | 52.69 | 52.76 | 52.58 | 52.59 | -0.322% | 267,433 | -2.521% |
| 2026-03-17 | 52.74 | 52.78 | 52.70 | 52.76 | +0.315% | 79,575 | -2.835% |
| 2026-03-16 | 52.59 | 52.65 | 52.54 | 52.59 | +0.371% | 89,701 | -2.529% |
| 2026-03-13 | 52.58 | 52.61 | 52.38 | 52.40 | -0.190% | 131,219 | -2.167% |
| 2026-03-12 | 52.58 | 52.64 | 52.45 | 52.49 | -0.437% | 146,713 | -2.353% |
| 2026-03-11 | 52.84 | 52.88 | 52.70 | 52.73 | -0.525% | 120,211 | -2.780% |
| 2026-03-10 | 53.06 | 53.17 | 52.98 | 53.00 | -0.002% | 154,462 | -3.290% |
| 2026-03-09 | 52.73 | 53.02 | 52.72 | 53.00 | +0.150% | 143,036 | -3.292% |
| 2026-03-06 | 52.88 | 53.02 | 52.86 | 52.92 | -0.432% | 105,000 | -3.146% |
| 2026-03-05 | 53.15 | 53.20 | 53.09 | 53.15 | -0.451% | 83,691 | -3.565% |
| 2026-03-04 | 53.39 | 53.47 | 53.36 | 53.40 | +0.082% | 111,480 | -3.999% |
| 2026-03-03 | 53.11 | 53.42 | 53.11 | 53.35 | -0.287% | 144,155 | -3.921% |
| 2026-03-02 | 53.52 | 53.53 | 53.48 | 53.51 | -0.511% | 68,985 | -4.197% |
| 2026-02-27 | 53.70 | 53.80 | 53.70 | 53.78 | +0.177% | 79,245 | -4.687% |
| 2026-02-26 | 53.62 | 53.70 | 53.60 | 53.69 | +0.196% | 115,929 | -4.518% |
| 2026-02-25 | 53.56 | 53.63 | 53.56 | 53.58 | -0.140% | 95,419 | -4.331% |
| 2026-02-24 | 53.62 | 53.67 | 53.61 | 53.66 | +0.047% | 65,228 | -4.465% |
| 2026-02-23 | 53.56 | 53.66 | 53.56 | 53.63 | +0.112% | 68,976 | -4.420% |
| 2026-02-20 | 53.52 | 53.58 | 53.46 | 53.57 | +0.225% | 148,507 | -4.313% |
| 2026-02-19 | 53.41 | 53.48 | 53.41 | 53.45 | +0.019% | 150,352 | -4.098% |
| 2026-02-18 | 53.42 | 53.46 | 53.41 | 53.44 | +0.056% | 73,237 | -4.080% |
| 2026-02-17 | 53.41 | 53.48 | 53.41 | 53.41 | +0.169% | 85,729 | -4.026% |
| 2026-02-13 | 53.35 | 53.38 | 53.32 | 53.32 | +0.056% | 81,057 | -3.864% |
| 2026-02-12 | 53.29 | 53.35 | 53.22 | 53.29 | +0.245% | 91,076 | -3.810% |
| 2026-02-11 | 53.14 | 53.23 | 53.14 | 53.16 | -0.038% | 110,022 | -3.575% |
| 2026-02-10 | 53.13 | 53.20 | 53.13 | 53.18 | +0.226% | 125,597 | -3.611% |
| 2026-02-09 | 53.01 | 53.08 | 52.98 | 53.06 | +0.057% | 72,683 | -3.393% |
| 2026-02-06 | 53.07 | 53.07 | 53.01 | 53.03 | -0.038% | 94,835 | -3.339% |
| 2026-02-05 | 53.02 | 53.24 | 52.88 | 53.05 | +0.113% | 80,844 | -3.375% |
| 2026-02-04 | 52.96 | 53.03 | 52.95 | 52.99 | +0.038% | 94,519 | -3.266% |
| 2026-02-03 | 52.94 | 52.98 | 52.94 | 52.97 | -0.066% | 119,755 | -3.229% |
| 2026-02-02 | 53.14 | 53.14 | 52.98 | 53.01 | -0.037% | 112,324 | -3.293% |
| 2026-01-30 | 53.03 | 53.05 | 53.01 | 53.02 | -0.019% | 204,342 | -3.329% |
| 2026-01-29 | 52.96 | 53.06 | 52.94 | 53.03 | +0.113% | 90,367 | -3.348% |
| 2026-01-28 | 52.95 | 53.00 | 52.94 | 52.98 | +0.175% | 127,514 | -3.238% |
| 2026-01-27 | 52.88 | 52.97 | 52.88 | 52.88 | -0.137% | 87,324 | -3.069% |
| 2026-01-26 | 52.92 | 52.98 | 52.92 | 52.95 | +0.265% | 129,875 | -3.202% |
| 2026-01-23 | 52.80 | 52.84 | 52.77 | 52.81 | -0.057% | 162,167 | -2.945% |
| 2026-01-22 | 52.83 | 52.86 | 52.80 | 52.84 | +0.123% | 137,622 | -3.000% |
| 2026-01-21 | 52.71 | 52.80 | 52.71 | 52.78 | +0.076% | 100,398 | -2.881% |
| 2026-01-20 | 52.65 | 52.78 | 52.65 | 52.74 | -0.397% | 67,648 | -2.807% |
| 2026-01-16 | 53.03 | 53.03 | 52.94 | 52.95 | -0.085% | 100,155 | -3.193% |
| 2026-01-15 | 53.01 | 53.04 | 52.98 | 52.99 | -0.094% | 113,501 | -3.275% |
| 2026-01-14 | 52.97 | 53.06 | 52.95 | 53.05 | +0.331% | 155,720 | -3.366% |
| 2026-01-13 | 52.93 | 52.94 | 52.85 | 52.87 | -0.245% | 182,945 | -3.046% |
| 2026-01-12 | 52.96 | 53.02 | 52.96 | 53.00 | +0.123% | 121,948 | -3.284% |
| 2026-01-09 | 52.84 | 52.94 | 52.81 | 52.94 | +0.095% | 174,086 | -3.165% |
| 2026-01-08 | 52.79 | 52.90 | 52.79 | 52.88 | +0.009% | 129,610 | -3.074% |
| 2026-01-07 | 52.85 | 52.93 | 52.83 | 52.88 | +0.256% | 125,509 | -3.064% |
| 2026-01-06 | 52.67 | 52.75 | 52.67 | 52.74 | +0.163% | 101,265 | -2.816% |
| 2026-01-05 | 52.62 | 52.69 | 52.60 | 52.66 | +0.236% | 74,714 | -2.658% |
| 2026-01-02 | 52.59 | 52.60 | 52.53 | 52.53 | -0.190% | 87,805 | -2.428% |
| 2025-12-31 | 52.75 | 52.75 | 52.63 | 52.63 | -0.135% | 146,387 | -2.613% |
| 2025-12-30 | 52.68 | 52.72 | 52.61 | 52.71 | -0.065% | 157,851 | -2.744% |
| 2025-12-29 | 52.70 | 52.76 | 52.70 | 52.74 | +0.019% | 133,388 | -2.807% |
| 2025-12-26 | 52.72 | 52.74 | 52.68 | 52.73 | +0.008% | 75,301 | -2.789% |
| 2025-12-24 | 52.66 | 52.73 | 52.65 | 52.73 | +0.192% | 41,990 | -2.781% |
| 2025-12-23 | 52.57 | 52.66 | 52.52 | 52.63 | +0.229% | 181,782 | -2.595% |
| 2025-12-22 | 52.47 | 52.51 | 52.44 | 52.51 | +0.048% | 135,273 | -2.372% |
| 2025-12-19 | 52.52 | 52.54 | 52.45 | 52.48 | -0.332% | 186,958 | -2.326% |
| 2025-12-18 | 52.60 | 52.66 | 52.59 | 52.66 | +0.095% | 240,768 | -2.650% |
| 2025-12-17 | 52.60 | 52.63 | 52.57 | 52.60 | -0.057% | 190,738 | -2.558% |
| 2025-12-16 | 52.51 | 52.64 | 52.50 | 52.63 | -1.626% | 122,223 | -2.613% |
| 2025-12-15 | 53.53 | 53.54 | 53.49 | 53.51 | +0.131% | 73,471 | -4.197% |
| 2025-12-12 | 53.41 | 53.44 | 53.41 | 53.44 | -0.131% | 89,324 | -4.071% |
| 2025-12-11 | 53.58 | 53.58 | 53.48 | 53.51 | +0.112% | 117,541 | -4.197% |
| 2025-12-10 | 53.32 | 53.45 | 53.32 | 53.45 | +0.112% | 159,631 | -4.089% |
| 2025-12-09 | 53.42 | 53.42 | 53.37 | 53.38 | -0.075% | 141,632 | -3.981% |
| 2025-12-08 | 53.41 | 53.43 | 53.31 | 53.42 | -0.215% | 154,330 | -4.053% |
| 2025-12-05 | 53.69 | 53.69 | 53.53 | 53.54 | -0.270% | 143,361 | -4.259% |
| 2025-12-04 | 53.72 | 53.74 | 53.66 | 53.69 | -0.149% | 112,443 | -4.518% |
| 2025-12-03 | 53.76 | 53.77 | 53.72 | 53.77 | +0.130% | 135,067 | -4.660% |
| 2025-12-02 | 53.67 | 53.70 | 53.65 | 53.70 | 0.000% | 126,852 | -4.536% |
| 2025-12-01 | 53.65 | 53.70 | 53.31 | 53.70 | -0.309% | 155,404 | -4.536% |
| 2025-11-28 | 53.88 | 53.88 | 53.83 | 53.86 | -0.043% | 27,515 | -4.831% |
| 2025-11-26 | 53.94 | 53.94 | 53.81 | 53.88 | +0.056% | 240,018 | -4.872% |
| 2025-11-25 | 53.81 | 53.91 | 53.80 | 53.85 | +0.186% | 195,115 | -4.819% |
| 2025-11-24 | 53.73 | 53.80 | 53.70 | 53.76 | +0.065% | 194,060 | -4.642% |
| 2025-11-21 | 53.71 | 53.89 | 53.63 | 53.72 | +0.228% | 585,026 | -4.580% |
| 2025-11-20 | 53.56 | 53.62 | 53.55 | 53.60 | +0.079% | 219,833 | -4.363% |
| 2025-11-19 | 53.64 | 53.68 | 53.51 | 53.56 | -0.074% | 144,177 | -4.287% |
| 2025-11-18 | 53.66 | 53.70 | 53.59 | 53.59 | -1.125% | 85,894 | -4.358% |
| 2025-11-17 | 54.23 | 54.26 | 54.11 | 54.20 | +0.046% | 118,347 | -5.434% |
| 2025-11-14 | 54.24 | 54.29 | 54.17 | 54.18 | -0.249% | 134,265 | -5.390% |
| 2025-11-13 | 54.33 | 54.36 | 54.28 | 54.31 | -0.325% | 123,593 | -5.626% |
| 2025-11-12 | 54.58 | 54.58 | 54.33 | 54.49 | -0.020% | 204,319 | -5.933% |
| 2025-11-11 | 54.46 | 54.52 | 54.45 | 54.50 | +0.162% | 131,413 | -5.952% |
| 2025-11-10 | 54.37 | 54.44 | 54.37 | 54.41 | +0.027% | 73,030 | -5.799% |
| 2025-11-07 | 54.43 | 54.44 | 54.34 | 54.40 | -0.137% | 115,012 | -5.773% |
| 2025-11-06 | 54.50 | 54.51 | 54.44 | 54.48 | +0.147% | 96,880 | -5.903% |
| 2025-11-05 | 54.43 | 54.43 | 54.38 | 54.40 | -0.147% | 120,783 | -5.764% |
| 2025-11-04 | 54.52 | 54.54 | 54.47 | 54.48 | -0.039% | 110,772 | -5.903% |
| 2025-11-03 | 54.45 | 54.53 | 54.45 | 54.50 | -0.218% | 129,083 | -5.939% |
| 2025-10-31 | 54.66 | 54.66 | 54.55 | 54.62 | +0.032% | 84,310 | -6.144% |
| 2025-10-30 | 54.48 | 54.62 | 54.48 | 54.60 | +0.344% | 179,411 | -6.114% |
| 2025-10-29 | 54.64 | 54.67 | 54.35 | 54.41 | -0.512% | 149,876 | -5.790% |
| 2025-10-28 | 54.67 | 54.73 | 54.66 | 54.69 | +0.110% | 132,669 | -6.273% |
| 2025-10-27 | 54.56 | 54.69 | 54.56 | 54.63 | +0.110% | 130,943 | -6.170% |
| 2025-10-24 | 54.60 | 54.62 | 54.56 | 54.57 | -0.037% | 92,579 | -6.067% |
| 2025-10-23 | 54.58 | 54.63 | 54.57 | 54.59 | -0.146% | 90,087 | -6.101% |
| 2025-10-22 | 54.63 | 54.69 | 54.60 | 54.67 | +0.114% | 214,711 | -6.238% |
| 2025-10-21 | 54.61 | 54.68 | 54.59 | 54.61 | +0.087% | 89,534 | -6.131% |
| 2025-10-20 | 54.58 | 54.59 | 54.52 | 54.56 | +0.128% | 73,005 | -6.049% |
| 2025-10-17 | 54.48 | 54.54 | 54.45 | 54.49 | -0.238% | 86,330 | -5.929% |
| 2025-10-16 | 54.41 | 54.64 | 54.41 | 54.62 | +0.386% | 107,691 | -6.153% |
| 2025-10-15 | 54.40 | 54.47 | 54.38 | 54.41 | +0.147% | 111,310 | -5.790% |
| 2025-10-14 | 54.22 | 54.37 | 54.22 | 54.33 | +0.194% | 68,433 | -5.652% |
| 2025-10-13 | 54.17 | 54.23 | 54.15 | 54.23 | +0.065% | 63,543 | -5.469% |
| 2025-10-10 | 54.08 | 54.23 | 54.07 | 54.19 | +0.278% | 66,093 | -5.408% |
| 2025-10-09 | 54.03 | 54.06 | 53.99 | 54.04 | -0.065% | 113,814 | -5.145% |
| 2025-10-08 | 54.14 | 54.14 | 54.05 | 54.08 | +0.232% | 92,863 | -5.207% |
| 2025-10-07 | 53.93 | 54.03 | 53.93 | 53.95 | 0.000% | 50,099 | -4.987% |
| 2025-10-06 | 54.07 | 54.07 | 53.93 | 53.95 | -0.232% | 41,708 | -4.987% |
| 2025-10-03 | 54.07 | 54.11 | 53.97 | 54.08 | +0.010% | 89,807 | -5.207% |
| 2025-10-02 | 53.98 | 54.10 | 53.97 | 54.07 | +0.074% | 112,969 | -5.198% |
| 2025-10-01 | 54.02 | 54.06 | 53.99 | 54.03 | +0.130% | 101,354 | -5.128% |
| 2025-09-30 | 53.95 | 54.03 | 53.95 | 53.96 | -0.064% | 102,526 | -5.005% |
| 2025-09-29 | 53.88 | 54.02 | 53.86 | 53.99 | +0.277% | 92,282 | -5.065% |
| 2025-09-26 | 53.79 | 53.92 | 53.79 | 53.85 | +0.131% | 89,819 | -4.802% |
| 2025-09-25 | 53.77 | 53.80 | 53.73 | 53.77 | -0.149% | 62,201 | -4.678% |
| 2025-09-24 | 53.86 | 53.91 | 53.85 | 53.85 | -0.078% | 109,577 | -4.819% |
| 2025-09-23 | 53.90 | 53.93 | 53.86 | 53.90 | +0.043% | 519,020 | -4.893% |
| 2025-09-22 | 53.89 | 53.90 | 53.85 | 53.87 | -0.058% | 68,065 | -4.852% |
| 2025-09-19 | 53.90 | 53.94 | 53.88 | 53.91 | -0.028% | 81,579 | -4.908% |
| 2025-09-18 | 53.98 | 53.98 | 53.86 | 53.92 | -0.130% | 107,175 | -4.934% |
| 2025-09-17 | 53.98 | 54.13 | 53.96 | 53.99 | +0.074% | 84,342 | -5.057% |
| 2025-09-16 | 53.92 | 53.99 | 53.92 | 53.95 | +0.007% | 107,062 | -4.987% |
| 2025-09-15 | 53.91 | 53.99 | 53.91 | 53.95 | +0.085% | 61,674 | -4.980% |
| 2025-09-12 | 53.88 | 53.92 | 53.87 | 53.90 | -0.204% | 94,396 | -4.899% |
| 2025-09-11 | 54.08 | 54.08 | 53.91 | 54.01 | +0.111% | 83,670 | -5.093% |
| 2025-09-10 | 53.91 | 54.00 | 53.89 | 53.95 | +0.149% | 87,624 | -4.987% |
| 2025-09-09 | 53.88 | 53.88 | 53.80 | 53.87 | -0.093% | 63,045 | -4.846% |
| 2025-09-08 | 53.85 | 53.93 | 53.84 | 53.92 | +0.691% | 77,576 | -4.934% |
| 2025-09-05 | 53.78 | 53.83 | 53.53 | 53.55 | +0.047% | 90,216 | -4.277% |
| 2025-09-04 | 53.47 | 53.56 | 53.45 | 53.52 | +0.296% | 95,163 | -4.233% |
| 2025-09-03 | 53.24 | 53.41 | 53.23 | 53.37 | +0.286% | 97,454 | -3.949% |
| 2025-09-02 | 53.14 | 53.23 | 53.14 | 53.22 | -0.517% | 61,117 | -3.675% |
| 2025-08-29 | 53.42 | 53.52 | 53.41 | 53.49 | +0.012% | 90,194 | -4.173% |
| 2025-08-28 | 53.39 | 53.50 | 53.37 | 53.49 | +0.132% | 57,125 | -4.162% |
| 2025-08-27 | 53.32 | 53.45 | 53.32 | 53.41 | +0.056% | 104,189 | -4.035% |
| 2025-08-26 | 53.36 | 53.46 | 53.30 | 53.38 | -0.056% | 114,961 | -3.981% |
| 2025-08-25 | 53.28 | 53.44 | 53.28 | 53.41 | -0.168% | 555,226 | -4.035% |
| 2025-08-22 | 53.37 | 53.52 | 53.37 | 53.51 | +0.338% | 85,218 | -4.197% |
| 2025-08-21 | 53.43 | 53.43 | 53.29 | 53.33 | -0.353% | 79,611 | -3.873% |
| 2025-08-20 | 53.44 | 53.52 | 53.44 | 53.51 | +0.186% | 81,468 | -4.213% |
| 2025-08-19 | 53.39 | 53.43 | 53.38 | 53.41 | +0.055% | 86,588 | -4.035% |
| 2025-08-18 | 53.44 | 53.44 | 53.33 | 53.39 | +0.038% | 108,034 | -3.982% |
| 2025-08-15 | 53.42 | 53.43 | 53.32 | 53.37 | -0.466% | 102,822 | -3.945% |
| 2025-08-14 | 53.60 | 53.63 | 53.56 | 53.62 | -0.164% | 79,532 | -4.393% |
| 2025-08-13 | 53.63 | 53.73 | 53.62 | 53.70 | +0.361% | 112,795 | -4.550% |
| 2025-08-12 | 53.55 | 53.55 | 53.44 | 53.51 | -0.177% | 77,064 | -4.206% |
| 2025-08-11 | 53.49 | 53.65 | 53.49 | 53.60 | +0.037% | 83,426 | -4.376% |
| 2025-08-08 | 53.64 | 53.64 | 53.53 | 53.59 | -0.140% | 305,298 | -4.340% |
| 2025-08-07 | 53.64 | 53.72 | 53.63 | 53.66 | +0.065% | 125,937 | -4.474% |
| 2025-08-06 | 53.70 | 53.70 | 53.52 | 53.63 | -0.075% | 107,413 | -4.411% |
| 2025-08-05 | 53.61 | 53.72 | 53.61 | 53.66 | -0.037% | 85,160 | -4.482% |
| 2025-08-04 | 53.58 | 53.70 | 53.56 | 53.69 | +0.261% | 77,383 | -4.518% |
| 2025-08-01 | 53.50 | 53.58 | 53.47 | 53.55 | +0.300% | 70,491 | -4.268% |
| 2025-07-31 | 53.40 | 53.41 | 53.37 | 53.38 | +0.131% | 44,652 | -3.981% |
| 2025-07-30 | 53.32 | 53.36 | 53.29 | 53.31 | -0.131% | 52,820 | -3.855% |
| 2025-07-29 | 53.32 | 53.45 | 53.29 | 53.38 | +0.169% | 118,067 | -3.981% |
| 2025-07-28 | 53.28 | 53.38 | 53.26 | 53.30 | +0.132% | 87,846 | -3.819% |
| 2025-07-25 | 53.08 | 53.25 | 53.08 | 53.23 | +0.179% | 86,261 | -3.693% |
| 2025-07-24 | 53.07 | 53.20 | 53.07 | 53.13 | -0.132% | 385,318 | -3.521% |
| 2025-07-23 | 53.29 | 53.37 | 53.18 | 53.20 | -0.416% | 50,194 | -3.648% |
| 2025-07-22 | 53.38 | 53.47 | 53.36 | 53.42 | +0.214% | 52,009 | -4.048% |
| 2025-07-21 | 53.31 | 53.35 | 53.28 | 53.31 | +0.401% | 69,711 | -3.843% |
| 2025-07-18 | 53.08 | 53.14 | 53.07 | 53.09 | +0.028% | 60,309 | -3.457% |
| 2025-07-17 | 53.07 | 53.12 | 53.05 | 53.08 | +0.009% | 104,648 | -3.430% |
| 2025-07-16 | 53.04 | 53.15 | 53.03 | 53.08 | +0.170% | 227,028 | -3.421% |
| 2025-07-15 | 53.10 | 53.10 | 52.94 | 52.98 | -0.141% | 88,862 | -3.257% |
| 2025-07-14 | 53.07 | 53.07 | 52.99 | 53.06 | -0.019% | 82,218 | -3.393% |
| 2025-07-11 | 53.13 | 53.13 | 53.05 | 53.07 | -0.244% | 87,018 | -3.412% |
| 2025-07-10 | 53.24 | 53.24 | 53.07 | 53.20 | -0.188% | 78,881 | -3.648% |
| 2025-07-09 | 53.19 | 53.32 | 53.19 | 53.30 | +0.244% | 66,748 | -3.828% |
| 2025-07-08 | 53.12 | 53.24 | 53.11 | 53.17 | -0.300% | 70,217 | -3.593% |
| 2025-07-07 | 53.51 | 53.51 | 53.28 | 53.33 | -0.225% | 92,616 | -3.882% |
| 2025-07-03 | 53.33 | 53.52 | 53.33 | 53.45 | +0.328% | 95,502 | -4.098% |
| 2025-07-02 | 53.40 | 53.40 | 53.19 | 53.27 | -0.327% | 80,041 | -3.783% |
| 2025-07-01 | 53.47 | 53.74 | 53.31 | 53.45 | +0.169% | 112,367 | -4.098% |
| 2025-06-30 | 53.35 | 53.58 | 53.30 | 53.36 | 0.000% | 209,544 | -3.936% |
| 2025-06-27 | 53.26 | 53.40 | 53.26 | 53.36 | 0.000% | 100,509 | -3.936% |
| 2025-06-26 | 53.33 | 53.38 | 53.28 | 53.36 | +0.094% | 142,439 | -3.936% |
| 2025-06-25 | 53.24 | 53.34 | 53.18 | 53.31 | +0.094% | 115,867 | -3.846% |
| 2025-06-24 | 53.25 | 53.38 | 53.23 | 53.26 | -0.019% | 80,147 | -3.756% |
| 2025-06-23 | 53.26 | 53.37 | 53.25 | 53.27 | +0.226% | 94,421 | -3.774% |
| 2025-06-20 | 53.18 | 53.23 | 53.13 | 53.15 | -0.019% | 90,392 | -3.557% |
| 2025-06-18 | 53.14 | 53.26 | 53.14 | 53.16 | +0.075% | 178,458 | -3.575% |
| 2025-06-17 | 53.12 | 53.15 | 53.08 | 53.12 | +0.075% | 181,789 | -3.502% |
| 2025-06-16 | 53.09 | 53.20 | 53.07 | 53.08 | +0.019% | 82,959 | -3.430% |
| 2025-06-13 | 53.15 | 53.15 | 53.02 | 53.07 | -0.366% | 54,986 | -3.412% |
| 2025-06-12 | 53.25 | 53.30 | 53.23 | 53.27 | +0.235% | 113,948 | -3.765% |
| 2025-06-11 | 53.10 | 53.18 | 53.06 | 53.14 | +0.019% | 120,964 | -3.539% |
| 2025-06-10 | 53.12 | 53.15 | 53.04 | 53.13 | +0.264% | 74,445 | -3.521% |
| 2025-06-09 | 52.89 | 53.03 | 52.86 | 52.99 | +0.057% | 99,785 | -3.266% |
| 2025-06-06 | 52.92 | 53.02 | 52.92 | 52.96 | +0.019% | 118,852 | -3.211% |
| 2025-06-05 | 53.03 | 53.04 | 52.91 | 52.95 | -0.619% | 92,779 | -3.193% |
| 2025-06-04 | 53.05 | 53.36 | 52.98 | 53.28 | +0.396% | 191,991 | -3.792% |
| 2025-06-03 | 53.06 | 53.23 | 52.97 | 53.07 | +0.246% | 155,965 | -3.412% |
| 2025-06-02 | 52.89 | 52.97 | 52.82 | 52.94 | -0.151% | 79,388 | -3.174% |
| 2025-05-30 | 52.92 | 53.02 | 52.92 | 53.02 | +0.094% | 113,176 | -3.320% |
| 2025-05-29 | 52.86 | 53.06 | 52.86 | 52.97 | +0.322% | 162,014 | -3.229% |
| 2025-05-28 | 52.74 | 52.90 | 52.73 | 52.80 | -0.321% | 244,337 | -2.918% |
| 2025-05-27 | 52.79 | 52.97 | 52.77 | 52.97 | +0.627% | 82,402 | -3.229% |
| 2025-05-23 | 52.57 | 52.66 | 52.52 | 52.64 | +0.435% | 95,205 | -2.623% |
| 2025-05-22 | 52.26 | 52.50 | 52.24 | 52.41 | +0.320% | 109,760 | -2.199% |
| 2025-05-21 | 52.31 | 52.48 | 52.17 | 52.24 | -0.732% | 70,839 | -1.886% |
| 2025-05-20 | 52.45 | 52.71 | 52.45 | 52.63 | -0.190% | 99,688 | -2.604% |
| 2025-05-19 | 52.51 | 52.75 | 52.51 | 52.73 | +0.133% | 98,206 | -2.789% |
| 2025-05-16 | 52.76 | 52.87 | 52.66 | 52.66 | +0.009% | 91,234 | -2.660% |
| 2025-05-15 | 52.51 | 52.68 | 52.47 | 52.66 | +0.448% | 55,096 | -2.650% |
| 2025-05-14 | 52.43 | 52.53 | 52.30 | 52.42 | -0.181% | 64,431 | -2.214% |
| 2025-05-13 | 52.51 | 52.64 | 52.47 | 52.52 | +0.086% | 48,018 | -2.391% |
| 2025-05-12 | 52.44 | 52.58 | 52.44 | 52.47 | -0.361% | 48,210 | -2.307% |
| 2025-05-09 | 52.70 | 52.88 | 52.66 | 52.66 | +0.095% | 56,634 | -2.660% |
| 2025-05-08 | 52.88 | 53.08 | 52.61 | 52.61 | -0.529% | 432,692 | -2.567% |
| 2025-05-07 | 52.81 | 52.96 | 52.80 | 52.89 | +0.246% | 68,605 | -3.083% |
| 2025-05-06 | 52.70 | 52.77 | 52.62 | 52.76 | +0.114% | 64,988 | -2.844% |
| 2025-05-05 | 52.72 | 52.83 | 52.67 | 52.70 | 0.000% | 54,152 | -2.733% |
| 2025-05-02 | 52.85 | 52.85 | 52.69 | 52.70 | -0.312% | 68,647 | -2.733% |
| 2025-05-01 | 52.96 | 52.96 | 52.80 | 52.87 | -0.142% | 129,724 | -3.037% |
| 2025-04-30 | 52.84 | 52.98 | 52.84 | 52.94 | +0.180% | 97,585 | -3.174% |
| 2025-04-29 | 52.73 | 52.91 | 52.72 | 52.84 | +0.104% | 65,958 | -3.000% |
| 2025-04-28 | 52.73 | 52.90 | 52.73 | 52.79 | -0.161% | 49,565 | -2.899% |
| 2025-04-25 | 52.84 | 52.90 | 52.79 | 52.88 | -0.047% | 63,939 | -3.055% |
| 2025-04-24 | 52.81 | 52.99 | 52.75 | 52.90 | +0.532% | 59,618 | -3.101% |
| 2025-04-23 | 52.79 | 52.79 | 52.59 | 52.62 | -0.265% | 42,468 | -2.586% |
| 2025-04-22 | 52.67 | 52.83 | 52.55 | 52.76 | +0.572% | 107,763 | -2.844% |
| 2025-04-21 | 52.47 | 52.61 | 52.41 | 52.46 | -0.304% | 48,331 | -2.288% |
| 2025-04-17 | 52.68 | 52.74 | 52.49 | 52.62 | +0.057% | 89,865 | -2.586% |
| 2025-04-16 | 52.49 | 52.63 | 52.44 | 52.59 | +0.612% | 58,558 | -2.530% |
| 2025-04-15 | 52.30 | 52.47 | 52.26 | 52.27 | -0.096% | 65,066 | -1.933% |
| 2025-04-14 | 52.16 | 52.41 | 51.53 | 52.32 | 0.000% | 97,131 | -2.027% |