DWUS
AdvisorShares Dorsey Wright FSM US Core ETF
stockNASDAQETF
At CloseOct 2, 2026
59.28USD+0.313%(+0.19)195
DWUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 59.29 | 59.29 | 59.28 | 59.28 | +0.313% | 195 | 0.000% |
| 2026-10-01 | 59.04 | 59.09 | 59.04 | 59.09 | +0.124% | 359 | +0.313% |
| 2026-09-30 | 59.13 | 59.21 | 59.02 | 59.02 | -0.095% | 1,372 | +0.437% |
| 2026-09-29 | 59.04 | 59.08 | 59.04 | 59.08 | +0.004% | 1,903 | +0.342% |
| 2026-09-28 | 59.07 | 59.07 | 59.07 | 59.07 | -0.276% | 138 | +0.346% |
| 2026-09-25 | 59.24 | 59.24 | 59.24 | 59.24 | +0.245% | 18 | +0.069% |
| 2026-09-24 | 59.09 | 59.09 | 59.09 | 59.09 | +0.065% | 58 | +0.314% |
| 2026-09-23 | 59.05 | 59.05 | 59.01 | 59.05 | -0.311% | 874 | +0.379% |
| 2026-09-22 | 59.24 | 59.29 | 59.24 | 59.24 | -0.002% | 5,028 | +0.066% |
| 2026-09-21 | 58.88 | 59.25 | 58.88 | 59.24 | +0.840% | 1,099 | +0.064% |
| 2026-09-18 | 58.64 | 58.75 | 58.61 | 58.75 | +0.046% | 1,295 | +0.904% |
| 2026-09-17 | 58.59 | 58.72 | 58.57 | 58.72 | +0.496% | 2,538 | +0.950% |
| 2026-09-16 | 58.69 | 58.69 | 58.43 | 58.43 | -0.282% | 4,328 | +1.452% |
| 2026-09-15 | 58.59 | 58.59 | 58.59 | 58.59 | -0.513% | 61 | +1.166% |
| 2026-09-14 | 58.80 | 59.00 | 58.75 | 58.90 | -0.253% | 7,355 | +0.647% |
| 2026-09-11 | 59.05 | 59.05 | 59.05 | 59.05 | +0.865% | 53 | +0.393% |
| 2026-09-10 | 58.65 | 58.69 | 58.49 | 58.54 | -0.537% | 2,163 | +1.261% |
| 2026-09-09 | 58.77 | 58.86 | 58.77 | 58.86 | -0.489% | 130 | +0.717% |
| 2026-09-08 | 59.24 | 59.30 | 59.15 | 59.15 | -0.720% | 4,993 | +0.224% |
| 2026-09-04 | 59.53 | 59.58 | 59.53 | 59.57 | -0.384% | 1,942 | -0.497% |
| 2026-09-03 | 59.64 | 59.81 | 59.64 | 59.80 | +0.983% | 2,174 | -0.880% |
| 2026-09-02 | 59.34 | 59.34 | 59.22 | 59.22 | +0.340% | 868 | +0.094% |
| 2026-09-01 | 59.14 | 59.14 | 59.02 | 59.02 | -1.096% | 166 | +0.435% |
| 2026-08-31 | 59.57 | 59.68 | 59.57 | 59.68 | -0.173% | 522 | -0.666% |
| 2026-08-28 | 59.99 | 59.99 | 59.78 | 59.78 | -0.549% | 195 | -0.838% |
| 2026-08-27 | 60.05 | 60.11 | 60.05 | 60.11 | +0.879% | 4,720 | -1.382% |
| 2026-08-26 | 59.59 | 59.59 | 59.59 | 59.59 | -0.058% | 37 | -0.516% |
| 2026-08-25 | 59.44 | 59.63 | 59.44 | 59.62 | +0.365% | 2,319 | -0.574% |
| 2026-08-24 | 59.32 | 59.41 | 59.32 | 59.40 | -0.364% | 1,811 | -0.211% |
| 2026-08-21 | 59.70 | 59.70 | 59.62 | 59.62 | +0.422% | 196 | -0.574% |
| 2026-08-20 | 59.41 | 59.41 | 59.37 | 59.37 | -0.807% | 376 | -0.155% |
| 2026-08-19 | 59.85 | 59.85 | 59.85 | 59.85 | -0.048% | 37 | -0.960% |
| 2026-08-18 | 59.98 | 59.98 | 59.88 | 59.88 | -0.999% | 846 | -1.008% |
| 2026-08-17 | 60.49 | 60.49 | 60.49 | 60.49 | -0.282% | 25 | -1.996% |
| 2026-08-14 | 60.63 | 60.68 | 60.60 | 60.66 | -0.406% | 1,252 | -2.273% |
| 2026-08-13 | 60.96 | 60.96 | 60.90 | 60.90 | +0.959% | 116 | -2.669% |
| 2026-08-12 | 60.39 | 60.49 | 60.32 | 60.32 | +0.453% | 6,185 | -1.735% |
| 2026-08-11 | 60.19 | 60.29 | 60.05 | 60.05 | -0.292% | 1,210 | -1.290% |
| 2026-08-10 | 60.28 | 60.28 | 60.23 | 60.23 | -0.232% | 843 | -1.579% |
| 2026-08-07 | 60.33 | 60.37 | 60.33 | 60.37 | +0.740% | 1,598 | -1.807% |
| 2026-08-06 | 59.92 | 59.92 | 59.92 | 59.92 | -0.269% | 55 | -1.080% |
| 2026-08-05 | 60.63 | 60.67 | 60.09 | 60.09 | -0.336% | 1,242 | -1.346% |
| 2026-08-04 | 59.51 | 60.29 | 59.51 | 60.29 | +3.670% | 1,732 | -1.677% |
| 2026-08-03 | 58.13 | 58.15 | 58.13 | 58.15 | +1.087% | 345 | +1.932% |
| 2026-07-31 | 57.69 | 57.69 | 57.53 | 57.53 | +0.524% | 192 | +3.040% |
| 2026-07-30 | 57.23 | 57.23 | 57.23 | 57.23 | +4.508% | 13 | +3.579% |
| 2026-07-29 | 55.33 | 55.34 | 54.76 | 54.76 | -2.640% | 1,682 | +8.248% |
| 2026-07-28 | 56.25 | 56.25 | 56.25 | 56.25 | -2.096% | 51 | +5.391% |
| 2026-07-27 | 57.45 | 57.45 | 57.45 | 57.45 | -0.792% | 83 | +3.182% |
| 2026-07-24 | 58.48 | 58.49 | 57.91 | 57.91 | -1.849% | 2,090 | +2.364% |
| 2026-07-23 | 58.84 | 59.00 | 58.84 | 59.00 | -1.089% | 182 | +0.471% |
| 2026-07-22 | 59.65 | 59.65 | 59.65 | 59.65 | -0.228% | 13 | -0.622% |
| 2026-07-21 | 59.79 | 59.79 | 59.79 | 59.79 | +2.926% | 170 | -0.849% |
| 2026-07-20 | 58.09 | 58.09 | 58.09 | 58.09 | +0.034% | 19 | +2.052% |
| 2026-07-17 | 58.07 | 58.07 | 58.07 | 58.07 | -0.820% | 72 | +2.087% |
| 2026-07-16 | 58.55 | 58.55 | 58.55 | 58.55 | -2.376% | 19 | +1.249% |
| 2026-07-15 | 59.97 | 59.97 | 59.97 | 59.97 | -1.303% | 20 | -1.157% |
| 2026-07-14 | 60.76 | 60.76 | 60.76 | 60.76 | +1.412% | 13 | -2.445% |
| 2026-07-13 | 59.92 | 59.92 | 59.92 | 59.92 | -2.041% | 106 | -1.067% |
| 2026-07-10 | 60.86 | 61.17 | 60.86 | 61.17 | +0.259% | 740 | -3.086% |
| 2026-07-09 | 61.01 | 61.01 | 61.01 | 61.01 | +1.678% | 51 | -2.835% |
| 2026-07-08 | 60.00 | 60.00 | 60.00 | 60.00 | +0.745% | 24 | -1.205% |
| 2026-07-07 | 59.56 | 59.56 | 59.56 | 59.56 | -2.443% | 26 | -0.468% |
| 2026-07-06 | 61.36 | 61.36 | 61.05 | 61.05 | +1.508% | 659 | -2.900% |
| 2026-07-02 | 61.70 | 61.71 | 60.14 | 60.14 | -2.575% | 474 | -1.435% |
| 2026-07-01 | 61.73 | 61.73 | 61.73 | 61.73 | -3.091% | 5 | -3.973% |
| 2026-06-30 | 63.70 | 63.70 | 63.70 | 63.70 | +1.976% | 493 | -6.941% |
| 2026-06-29 | 60.97 | 62.46 | 60.97 | 62.46 | +2.589% | 1,691 | -5.102% |
| 2026-06-26 | 60.89 | 60.89 | 60.89 | 60.89 | -2.329% | 28 | -2.645% |
| 2026-06-25 | 61.70 | 62.34 | 61.70 | 62.34 | +1.967% | 5,073 | -4.912% |
| 2026-06-24 | 61.63 | 61.63 | 61.14 | 61.14 | -0.598% | 428 | -3.042% |
| 2026-06-23 | 61.19 | 61.57 | 61.19 | 61.51 | -3.797% | 2,166 | -3.622% |
| 2026-06-22 | 63.62 | 63.93 | 63.62 | 63.93 | +0.834% | 510 | -7.281% |
| 2026-06-18 | 62.91 | 63.40 | 62.91 | 63.40 | +2.825% | 437 | -6.508% |
| 2026-06-17 | 62.32 | 62.51 | 61.55 | 61.66 | -0.188% | 11,661 | -3.867% |
| 2026-06-16 | 62.85 | 62.98 | 61.69 | 61.78 | -1.952% | 23,591 | -4.047% |
| 2026-06-15 | 63.01 | 63.01 | 63.01 | 63.01 | +2.910% | 7 | -5.920% |
| 2026-06-12 | 61.23 | 61.23 | 61.23 | 61.23 | +1.155% | 352 | -3.182% |
| 2026-06-11 | 59.15 | 60.53 | 59.15 | 60.53 | +3.815% | 1,075 | -2.064% |
| 2026-06-10 | 58.30 | 58.30 | 58.30 | 58.30 | -1.830% | 223 | +1.672% |
| 2026-06-09 | 59.39 | 59.39 | 59.39 | 59.39 | -1.204% | 169 | -0.188% |
| 2026-06-08 | 59.97 | 60.31 | 59.97 | 60.11 | +2.027% | 1,379 | -1.390% |
| 2026-06-05 | 58.92 | 58.92 | 58.92 | 58.92 | -5.249% | 66 | +0.609% |
| 2026-06-04 | 62.18 | 62.18 | 62.18 | 62.18 | -0.867% | 10 | -4.673% |
| 2026-06-03 | 62.81 | 62.81 | 62.69 | 62.73 | +0.533% | 619 | -5.499% |
| 2026-06-02 | 62.21 | 62.39 | 62.10 | 62.39 | +1.486% | 4,029 | -4.995% |
| 2026-06-01 | 61.47 | 61.50 | 61.47 | 61.48 | +0.253% | 254 | -3.583% |
| 2026-05-29 | 61.39 | 61.39 | 61.33 | 61.33 | +0.080% | 4,670 | -3.339% |
| 2026-05-28 | 61.10 | 61.28 | 61.05 | 61.28 | +0.388% | 412 | -3.261% |
| 2026-05-27 | 61.04 | 61.04 | 61.04 | 61.04 | -0.266% | 67 | -2.886% |
| 2026-05-26 | 61.20 | 61.20 | 61.20 | 61.20 | +2.013% | 181 | -3.144% |
| 2026-05-22 | 60.17 | 60.17 | 59.99 | 59.99 | +0.614% | 485 | -1.194% |
| 2026-05-21 | 59.14 | 59.63 | 59.05 | 59.63 | +0.582% | 2,283 | -0.587% |
| 2026-05-20 | 59.28 | 59.28 | 59.28 | 59.28 | +1.863% | 48 | -0.009% |
| 2026-05-19 | 57.79 | 58.20 | 57.79 | 58.20 | -0.607% | 111 | +1.854% |
| 2026-05-18 | 58.89 | 58.89 | 58.55 | 58.55 | -0.622% | 1,610 | +1.236% |
| 2026-05-15 | 59.12 | 59.12 | 58.88 | 58.92 | -1.895% | 830 | +0.606% |
| 2026-05-14 | 59.95 | 60.06 | 59.82 | 60.06 | +0.597% | 1,131 | -1.300% |
| 2026-05-13 | 59.34 | 59.76 | 59.20 | 59.70 | +0.480% | 12,824 | -0.711% |
| 2026-05-12 | 59.01 | 59.42 | 58.92 | 59.42 | -0.559% | 1,891 | -0.235% |
| 2026-05-11 | 59.75 | 59.75 | 59.75 | 59.75 | +0.835% | 12 | -0.793% |
| 2026-05-08 | 59.13 | 59.26 | 59.13 | 59.26 | +1.550% | 783 | +0.036% |
| 2026-05-07 | 58.73 | 58.73 | 58.35 | 58.35 | -1.081% | 296 | +1.586% |
| 2026-05-06 | 58.94 | 58.99 | 58.94 | 58.99 | +2.064% | 535 | +0.488% |
| 2026-05-05 | 57.84 | 57.91 | 57.80 | 57.80 | +1.512% | 893 | +2.563% |
| 2026-05-04 | 56.94 | 56.94 | 56.94 | 56.94 | -0.390% | 7 | +4.114% |
| 2026-05-01 | 57.40 | 57.40 | 57.16 | 57.16 | +0.418% | 912 | +3.708% |
| 2026-04-30 | 56.92 | 56.92 | 56.92 | 56.92 | +0.959% | 76 | +4.142% |
| 2026-04-29 | 56.38 | 56.38 | 56.38 | 56.38 | +0.174% | 6 | +5.140% |
| 2026-04-28 | 56.28 | 56.28 | 56.28 | 56.28 | -0.805% | 7 | +5.324% |
| 2026-04-27 | 56.74 | 56.74 | 56.74 | 56.74 | -0.042% | 22 | +4.476% |
| 2026-04-24 | 56.45 | 56.76 | 56.44 | 56.76 | +1.325% | 321 | +4.432% |
| 2026-04-23 | 55.90 | 56.02 | 55.90 | 56.02 | -0.566% | 513 | +5.815% |
| 2026-04-22 | 56.15 | 56.34 | 56.14 | 56.34 | +1.326% | 6,063 | +5.216% |
| 2026-04-21 | 56.00 | 56.00 | 55.60 | 55.60 | -0.505% | 14,106 | +6.611% |
| 2026-04-20 | 55.88 | 55.88 | 55.88 | 55.88 | -0.252% | 4 | +6.073% |
| 2026-04-17 | 56.03 | 56.03 | 56.03 | 56.03 | +1.265% | 99 | +5.805% |
| 2026-04-16 | 55.21 | 55.33 | 55.21 | 55.33 | +0.208% | 1,034 | +7.144% |
| 2026-04-15 | 54.74 | 55.21 | 54.74 | 55.21 | +1.031% | 342 | +7.367% |
| 2026-04-14 | 54.65 | 54.65 | 54.65 | 54.65 | +1.367% | 113 | +8.475% |
| 2026-04-13 | 53.43 | 53.91 | 53.43 | 53.91 | +0.972% | 207 | +9.958% |
| 2026-04-10 | 53.50 | 53.52 | 53.38 | 53.39 | -0.137% | 1,094 | +11.026% |
| 2026-04-09 | 52.98 | 53.46 | 52.89 | 53.46 | +0.730% | 8,165 | +10.874% |
| 2026-04-08 | 53.10 | 53.12 | 53.08 | 53.08 | +2.875% | 2,158 | +11.683% |
| 2026-04-07 | 51.41 | 51.59 | 51.40 | 51.59 | -0.174% | 547 | +14.895% |
| 2026-04-06 | 51.56 | 51.78 | 51.56 | 51.68 | +0.518% | 2,079 | +14.695% |
| 2026-04-02 | 51.42 | 51.42 | 51.42 | 51.42 | +0.099% | 39 | +15.289% |
| 2026-04-01 | 51.37 | 51.37 | 51.37 | 51.37 | +0.890% | 56 | +15.404% |
| 2026-03-31 | 49.93 | 50.91 | 49.93 | 50.91 | +3.107% | 708 | +16.431% |
| 2026-03-30 | 49.38 | 49.38 | 49.38 | 49.38 | -0.679% | 49 | +20.049% |
| 2026-03-27 | 50.09 | 50.09 | 49.72 | 49.72 | -1.642% | 2,809 | +19.233% |
| 2026-03-26 | 50.55 | 50.55 | 50.55 | 50.55 | -2.159% | 147 | +17.275% |
| 2026-03-25 | 51.61 | 51.73 | 51.61 | 51.66 | +0.540% | 707 | +14.743% |
| 2026-03-24 | 51.38 | 51.38 | 51.38 | 51.38 | -0.611% | 476 | +15.363% |
| 2026-03-23 | 52.09 | 52.09 | 51.70 | 51.70 | +1.173% | 260 | +14.658% |
| 2026-03-20 | 51.62 | 51.69 | 51.10 | 51.10 | -1.559% | 8,971 | +16.003% |
| 2026-03-19 | 51.70 | 51.91 | 51.70 | 51.91 | -0.110% | 430 | +14.194% |
| 2026-03-18 | 52.37 | 52.39 | 51.93 | 51.97 | -1.390% | 2,966 | +14.068% |
| 2026-03-17 | 52.94 | 52.94 | 52.70 | 52.70 | +0.299% | 6,835 | +12.483% |
| 2026-03-16 | 52.66 | 52.66 | 52.54 | 52.54 | +1.034% | 3,910 | +12.819% |
| 2026-03-13 | 52.00 | 52.00 | 52.00 | 52.00 | -0.571% | 10 | +13.985% |
| 2026-03-12 | 52.59 | 52.60 | 52.30 | 52.30 | -1.706% | 4,720 | +13.334% |
| 2026-03-11 | 53.21 | 53.21 | 53.21 | 53.21 | -0.118% | 122 | +11.401% |
| 2026-03-10 | 53.25 | 53.63 | 53.25 | 53.27 | -0.191% | 373 | +11.269% |
| 2026-03-09 | 53.38 | 53.38 | 53.38 | 53.38 | +1.123% | 5 | +11.057% |
| 2026-03-06 | 52.99 | 52.99 | 52.78 | 52.78 | -1.443% | 1,224 | +12.304% |
| 2026-03-05 | 53.07 | 53.56 | 52.98 | 53.56 | -0.585% | 257 | +10.683% |
| 2026-03-04 | 53.44 | 53.87 | 53.44 | 53.87 | +1.045% | 110 | +10.035% |
| 2026-03-03 | 52.71 | 53.31 | 52.63 | 53.31 | -1.877% | 476 | +11.185% |
| 2026-03-02 | 53.99 | 54.33 | 53.99 | 54.33 | +0.266% | 203 | +9.098% |
| 2026-02-27 | 53.97 | 54.19 | 53.97 | 54.19 | -0.518% | 1,893 | +9.389% |
| 2026-02-26 | 54.22 | 54.47 | 54.22 | 54.47 | -0.887% | 548 | +8.822% |
| 2026-02-25 | 54.77 | 55.00 | 54.77 | 54.96 | +1.482% | 1,771 | +7.856% |
| 2026-02-24 | 53.74 | 54.16 | 53.74 | 54.16 | +1.142% | 115 | +9.455% |
| 2026-02-23 | 53.98 | 53.98 | 53.55 | 53.55 | -1.642% | 211 | +10.705% |
| 2026-02-20 | 54.25 | 54.49 | 54.22 | 54.44 | +0.781% | 8,512 | +8.888% |
| 2026-02-19 | 54.02 | 54.03 | 53.83 | 54.02 | -0.381% | 9,481 | +9.739% |
| 2026-02-18 | 54.24 | 54.27 | 53.95 | 54.22 | +0.872% | 5,022 | +9.321% |
| 2026-02-17 | 53.78 | 53.93 | 53.70 | 53.76 | -0.065% | 2,734 | +10.274% |
| 2026-02-13 | 53.79 | 53.79 | 53.79 | 53.79 | +0.315% | 457 | +10.202% |
| 2026-02-12 | 54.71 | 54.71 | 53.59 | 53.62 | -2.051% | 1,170 | +10.550% |
| 2026-02-11 | 54.69 | 54.74 | 54.69 | 54.74 | +0.219% | 1,527 | +8.282% |
| 2026-02-10 | 54.99 | 54.99 | 54.62 | 54.62 | -0.773% | 3,030 | +8.519% |
| 2026-02-09 | 54.55 | 55.05 | 54.55 | 55.05 | +1.142% | 159 | +7.679% |
| 2026-02-06 | 54.43 | 54.43 | 54.43 | 54.43 | +3.050% | 19 | +8.909% |
| 2026-02-05 | 53.14 | 53.14 | 52.82 | 52.82 | -1.304% | 515 | +12.231% |
| 2026-02-04 | 53.66 | 53.68 | 53.49 | 53.52 | -2.701% | 811 | +10.768% |
| 2026-02-03 | 55.00 | 55.00 | 55.00 | 55.00 | -1.110% | 678 | +7.775% |
| 2026-02-02 | 55.69 | 55.69 | 55.62 | 55.62 | +0.850% | 597 | +6.579% |
| 2026-01-30 | 55.27 | 55.27 | 55.09 | 55.15 | -1.688% | 287 | +7.485% |
| 2026-01-29 | 55.51 | 56.10 | 55.51 | 56.10 | +0.083% | 2,875 | +5.671% |
| 2026-01-28 | 56.05 | 56.05 | 56.05 | 56.05 | +0.165% | 203 | +5.759% |
| 2026-01-27 | 55.96 | 55.96 | 55.96 | 55.96 | +1.036% | 93 | +5.934% |
| 2026-01-26 | 55.19 | 55.38 | 55.19 | 55.38 | +0.514% | 673 | +7.031% |
| 2026-01-23 | 55.10 | 55.10 | 55.10 | 55.10 | +0.027% | 10 | +7.581% |
| 2026-01-22 | 55.12 | 55.14 | 55.09 | 55.09 | +0.548% | 1,306 | +7.610% |
| 2026-01-21 | 54.75 | 54.79 | 54.38 | 54.79 | +1.203% | 1,091 | +8.199% |
| 2026-01-20 | 54.90 | 54.90 | 54.13 | 54.13 | -2.169% | 329 | +9.501% |
| 2026-01-16 | 55.36 | 55.36 | 55.34 | 55.34 | +0.215% | 833 | +7.125% |
| 2026-01-15 | 55.67 | 55.80 | 55.22 | 55.22 | +0.484% | 10,894 | +7.356% |
| 2026-01-14 | 55.04 | 55.04 | 54.61 | 54.95 | -1.118% | 1,453 | +7.876% |
| 2026-01-13 | 55.68 | 55.80 | 55.57 | 55.57 | -0.233% | 3,244 | +6.670% |
| 2026-01-12 | 55.41 | 55.86 | 55.41 | 55.70 | +0.426% | 1,741 | +6.421% |
| 2026-01-09 | 55.41 | 55.47 | 55.41 | 55.47 | +1.269% | 127 | +6.874% |
| 2026-01-08 | 54.75 | 54.77 | 54.75 | 54.77 | -0.882% | 318 | +8.230% |
| 2026-01-07 | 55.55 | 55.55 | 55.26 | 55.26 | -0.312% | 3,281 | +7.276% |
| 2026-01-06 | 55.55 | 55.55 | 55.30 | 55.43 | +1.043% | 622 | +6.942% |
| 2026-01-05 | 54.91 | 54.91 | 54.86 | 54.86 | +0.899% | 137 | +8.057% |
| 2026-01-02 | 54.51 | 54.51 | 54.13 | 54.37 | +0.299% | 9,187 | +9.029% |
| 2025-12-31 | 54.55 | 54.55 | 54.21 | 54.21 | -0.905% | 819 | +9.355% |
| 2025-12-30 | 54.79 | 54.79 | 54.70 | 54.70 | -0.236% | 359 | +8.365% |
| 2025-12-29 | 54.63 | 54.83 | 54.63 | 54.83 | -0.540% | 469 | +8.110% |
| 2025-12-26 | 55.13 | 55.13 | 55.13 | 55.13 | -0.102% | 570 | +7.526% |
| 2025-12-24 | 55.19 | 55.19 | 55.19 | 55.19 | +0.407% | 10 | +7.417% |
| 2025-12-23 | 54.71 | 54.96 | 54.50 | 54.96 | +0.386% | 680 | +7.853% |
| 2025-12-22 | 54.54 | 54.75 | 54.54 | 54.75 | +0.686% | 1,291 | +8.270% |
| 2025-12-19 | 54.38 | 54.38 | 54.38 | 54.38 | +1.602% | 8 | +9.013% |
| 2025-12-18 | 53.52 | 53.80 | 53.52 | 53.52 | +1.583% | 1,423 | +10.759% |
| 2025-12-17 | 53.57 | 53.67 | 52.69 | 52.69 | -2.170% | 1,427 | +12.512% |
| 2025-12-16 | 53.75 | 53.85 | 53.44 | 53.85 | +0.195% | 505 | +10.070% |
| 2025-12-15 | 53.75 | 53.75 | 53.75 | 53.75 | -0.389% | 69 | +10.284% |
| 2025-12-12 | 54.43 | 54.43 | 53.96 | 53.96 | -2.259% | 860 | +9.855% |
| 2025-12-11 | 55.00 | 55.21 | 54.88 | 55.21 | -0.220% | 7,071 | +7.373% |
| 2025-12-10 | 54.99 | 55.33 | 54.99 | 55.33 | +0.709% | 161 | +7.137% |
| 2025-12-09 | 54.96 | 55.00 | 54.87 | 54.94 | +0.229% | 91,762 | +7.896% |
| 2025-12-08 | 54.81 | 54.81 | 54.81 | 54.81 | -0.108% | 73 | +8.144% |
| 2025-12-05 | 54.69 | 55.00 | 54.69 | 54.87 | +0.519% | 16,070 | +8.027% |
| 2025-12-04 | 54.59 | 54.59 | 54.59 | 54.59 | +0.220% | 36 | +8.587% |
| 2025-12-03 | 54.56 | 54.56 | 54.47 | 54.47 | +0.228% | 233 | +8.827% |
| 2025-12-02 | 54.35 | 54.35 | 54.35 | 54.35 | +0.779% | 88 | +9.074% |
| 2025-12-01 | 53.85 | 53.93 | 53.85 | 53.93 | -0.703% | 111 | +9.924% |
| 2025-11-28 | 54.31 | 54.31 | 54.31 | 54.31 | +0.749% | 28 | +9.151% |
| 2025-11-26 | 53.90 | 53.90 | 53.90 | 53.90 | +1.192% | 11 | +9.969% |
| 2025-11-25 | 52.98 | 53.27 | 52.98 | 53.27 | +0.681% | 252 | +11.280% |
| 2025-11-24 | 52.91 | 52.91 | 52.91 | 52.91 | +2.289% | 21 | +12.038% |
| 2025-11-21 | 51.72 | 51.72 | 51.72 | 51.72 | +0.286% | 63 | +14.602% |
| 2025-11-20 | 51.58 | 51.58 | 51.58 | 51.58 | -2.191% | 113 | +14.930% |
| 2025-11-19 | 52.94 | 52.94 | 52.73 | 52.73 | +0.388% | 180 | +12.412% |
| 2025-11-18 | 52.47 | 52.72 | 52.47 | 52.53 | -0.710% | 2,862 | +12.847% |
| 2025-11-17 | 52.91 | 52.91 | 52.91 | 52.91 | -0.973% | 113 | +12.046% |
| 2025-11-14 | 53.19 | 53.80 | 53.19 | 53.42 | +0.092% | 290 | +10.955% |
| 2025-11-13 | 54.08 | 54.08 | 53.38 | 53.38 | -2.185% | 409 | +11.058% |
| 2025-11-12 | 54.49 | 54.68 | 54.43 | 54.57 | -0.078% | 1,094 | +8.631% |
| 2025-11-11 | 54.49 | 54.78 | 54.49 | 54.61 | -0.373% | 522 | +8.546% |
| 2025-11-10 | 54.76 | 54.82 | 54.76 | 54.82 | +2.121% | 125 | +8.141% |
| 2025-11-07 | 53.60 | 53.68 | 53.50 | 53.68 | -0.009% | 2,244 | +10.434% |
| 2025-11-06 | 54.05 | 54.17 | 53.57 | 53.68 | -1.606% | 5,878 | +10.424% |
| 2025-11-05 | 54.56 | 54.56 | 54.56 | 54.56 | +0.594% | 24 | +8.651% |
| 2025-11-04 | 54.59 | 54.59 | 54.24 | 54.24 | -1.871% | 208 | +9.296% |
| 2025-11-03 | 55.19 | 55.36 | 55.18 | 55.27 | -0.049% | 2,805 | +7.251% |
| 2025-10-31 | 55.50 | 55.54 | 55.29 | 55.30 | +0.460% | 674 | +7.199% |
| 2025-10-30 | 55.61 | 55.61 | 55.04 | 55.04 | -1.284% | 1,627 | +7.692% |
| 2025-10-29 | 55.89 | 56.15 | 55.76 | 55.76 | -0.227% | 5,587 | +6.309% |
| 2025-10-28 | 55.67 | 55.89 | 55.67 | 55.89 | +0.382% | 1,382 | +6.068% |
| 2025-10-27 | 55.49 | 55.67 | 55.49 | 55.67 | +1.374% | 587 | +6.473% |
| 2025-10-24 | 54.85 | 54.97 | 54.85 | 54.92 | +1.027% | 383 | +7.936% |
| 2025-10-23 | 54.19 | 54.36 | 54.15 | 54.36 | +0.852% | 1,612 | +9.045% |
| 2025-10-22 | 53.93 | 53.93 | 53.90 | 53.90 | -1.074% | 172 | +9.975% |
| 2025-10-21 | 54.49 | 54.49 | 54.49 | 54.49 | -0.123% | 205 | +8.793% |
| 2025-10-20 | 54.45 | 54.56 | 54.45 | 54.55 | +0.910% | 473 | +8.660% |
| 2025-10-17 | 53.73 | 54.06 | 53.65 | 54.06 | +0.372% | 457 | +9.648% |
| 2025-10-16 | 53.86 | 53.86 | 53.86 | 53.86 | -0.552% | 129 | +10.056% |
| 2025-10-15 | 54.44 | 54.68 | 54.16 | 54.16 | +0.415% | 969 | +9.449% |
| 2025-10-14 | 53.56 | 53.94 | 53.56 | 53.94 | -0.456% | 1,795 | +9.903% |
| 2025-10-13 | 54.18 | 54.18 | 54.18 | 54.18 | +1.999% | 179 | +9.402% |
| 2025-10-10 | 54.82 | 54.82 | 53.12 | 53.12 | -2.852% | 574 | +11.588% |
| 2025-10-09 | 54.51 | 54.68 | 54.46 | 54.68 | -0.090% | 2,717 | +8.406% |
| 2025-10-08 | 54.47 | 54.73 | 54.47 | 54.73 | +0.887% | 519 | +8.308% |
| 2025-10-07 | 54.05 | 54.25 | 54.05 | 54.25 | -0.236% | 119 | +9.269% |
| 2025-10-06 | 54.47 | 54.47 | 54.38 | 54.38 | +0.390% | 4,002 | +9.011% |
| 2025-10-03 | 54.17 | 54.17 | 54.17 | 54.17 | -0.537% | 25 | +9.436% |
| 2025-10-02 | 54.46 | 54.46 | 54.46 | 54.46 | +0.115% | 36 | +8.849% |
| 2025-10-01 | 54.18 | 54.40 | 54.18 | 54.40 | +0.148% | 1,226 | +8.974% |
| 2025-09-30 | 53.98 | 54.32 | 53.96 | 54.32 | +0.355% | 1,862 | +9.135% |
| 2025-09-29 | 54.23 | 54.23 | 54.08 | 54.12 | +0.373% | 1,277 | +9.522% |
| 2025-09-26 | 53.69 | 53.92 | 53.69 | 53.92 | +0.407% | 343 | +9.931% |
| 2025-09-25 | 53.82 | 53.82 | 53.65 | 53.70 | -0.542% | 734 | +10.378% |
| 2025-09-24 | 54.00 | 54.00 | 54.00 | 54.00 | -0.446% | 25 | +9.780% |
| 2025-09-23 | 54.43 | 54.47 | 54.20 | 54.24 | -0.561% | 903 | +9.290% |
| 2025-09-22 | 54.58 | 54.58 | 54.54 | 54.54 | +0.447% | 175 | +8.677% |
| 2025-09-19 | 54.30 | 54.30 | 54.30 | 54.30 | +0.770% | 95 | +9.164% |
| 2025-09-18 | 53.89 | 53.89 | 53.89 | 53.89 | +0.828% | 232 | +10.004% |
| 2025-09-17 | 53.44 | 53.44 | 53.44 | 53.44 | -0.226% | 287 | +10.915% |
| 2025-09-16 | 53.57 | 53.57 | 53.57 | 53.57 | -0.103% | 36 | +10.665% |
| 2025-09-15 | 53.62 | 53.62 | 53.62 | 53.62 | +0.590% | 37 | +10.551% |
| 2025-09-12 | 53.31 | 53.31 | 53.31 | 53.31 | +0.077% | 31 | +11.203% |
| 2025-09-11 | 53.26 | 53.26 | 53.26 | 53.26 | +0.240% | 16 | +11.289% |
| 2025-09-10 | 53.06 | 53.14 | 53.06 | 53.14 | +1.201% | 114 | +11.556% |
| 2025-09-09 | 52.27 | 52.51 | 52.27 | 52.51 | +0.596% | 2,033 | +12.896% |
| 2025-09-08 | 52.26 | 52.31 | 52.20 | 52.20 | +0.710% | 784 | +13.569% |
| 2025-09-05 | 51.77 | 51.83 | 51.77 | 51.83 | -0.159% | 409 | +14.375% |
| 2025-09-04 | 51.53 | 51.91 | 51.53 | 51.91 | +0.995% | 200 | +14.193% |
| 2025-09-03 | 51.40 | 51.40 | 51.40 | 51.40 | +0.375% | 4 | +15.329% |
| 2025-09-02 | 51.21 | 51.21 | 51.21 | 51.21 | -0.615% | 10 | +15.761% |
| 2025-08-29 | 51.52 | 51.52 | 51.52 | 51.52 | -1.198% | 5 | +15.049% |
| 2025-08-28 | 52.15 | 52.15 | 52.15 | 52.15 | +0.591% | 7 | +13.671% |
| 2025-08-27 | 51.84 | 51.84 | 51.84 | 51.84 | +0.052% | 3 | +14.343% |
| 2025-08-26 | 51.49 | 51.82 | 51.43 | 51.82 | +0.644% | 208 | +14.402% |
| 2025-08-25 | 51.48 | 51.48 | 51.48 | 51.48 | -0.265% | 62 | +15.139% |
| 2025-08-22 | 51.62 | 51.62 | 51.62 | 51.62 | +1.203% | 82 | +14.834% |
| 2025-08-21 | 51.01 | 51.01 | 51.01 | 51.01 | -0.525% | 212 | +16.215% |
| 2025-08-20 | 51.28 | 51.28 | 51.28 | 51.28 | -0.105% | 71 | +15.604% |
| 2025-08-19 | 51.48 | 51.48 | 51.30 | 51.33 | -1.281% | 301 | +15.482% |
| 2025-08-18 | 52.00 | 52.00 | 52.00 | 52.00 | +0.029% | 22 | +14.003% |
| 2025-08-15 | 51.97 | 51.98 | 51.97 | 51.98 | -0.562% | 243 | +14.036% |
| 2025-08-14 | 52.24 | 52.28 | 52.24 | 52.28 | -0.067% | 208 | +13.395% |
| 2025-08-13 | 52.60 | 52.60 | 52.21 | 52.31 | -0.282% | 217 | +13.319% |
| 2025-08-12 | 52.18 | 52.46 | 51.97 | 52.46 | +1.149% | 373 | +13.000% |
| 2025-08-11 | 51.99 | 51.99 | 51.86 | 51.86 | -0.188% | 205 | +14.298% |
| 2025-08-08 | 51.80 | 51.99 | 51.80 | 51.96 | +0.866% | 493 | +14.084% |
| 2025-08-07 | 51.70 | 51.70 | 51.51 | 51.51 | +0.077% | 106 | +15.072% |
| 2025-08-06 | 51.35 | 51.47 | 51.35 | 51.47 | +1.229% | 222 | +15.160% |
| 2025-08-05 | 51.27 | 51.27 | 50.83 | 50.85 | -0.605% | 711 | +16.575% |
| 2025-08-04 | 51.06 | 51.16 | 51.03 | 51.16 | +1.246% | 4,964 | +15.870% |
| 2025-08-01 | 50.72 | 50.72 | 50.53 | 50.53 | -0.617% | 1,078 | +17.313% |
| 2025-07-31 | 51.16 | 51.17 | 50.84 | 50.84 | -0.043% | 2,518 | +16.589% |
| 2025-07-30 | 50.95 | 50.95 | 50.87 | 50.87 | +0.118% | 1,587 | +16.539% |
| 2025-07-29 | 50.87 | 50.87 | 50.70 | 50.80 | -0.048% | 1,923 | +16.677% |
| 2025-07-28 | 50.97 | 51.06 | 50.73 | 50.83 | -0.675% | 1,485 | +16.621% |
| 2025-07-25 | 50.97 | 51.17 | 50.97 | 51.17 | +0.449% | 118 | +15.834% |
| 2025-07-24 | 50.72 | 50.95 | 50.72 | 50.95 | -0.027% | 636 | +16.354% |
| 2025-07-23 | 50.79 | 50.96 | 50.79 | 50.96 | +0.396% | 103 | +16.322% |
| 2025-07-22 | 50.52 | 50.76 | 50.52 | 50.76 | +0.203% | 106 | +16.783% |
| 2025-07-21 | 50.68 | 50.68 | 50.66 | 50.66 | +0.094% | 163 | +17.020% |
| 2025-07-18 | 50.61 | 50.61 | 50.61 | 50.61 | +0.041% | 103 | +17.130% |
| 2025-07-17 | 50.39 | 50.59 | 50.39 | 50.59 | +0.392% | 2,123 | +17.178% |
| 2025-07-16 | 50.13 | 50.39 | 50.13 | 50.39 | +0.720% | 111 | +17.638% |
| 2025-07-15 | 50.08 | 50.08 | 50.03 | 50.03 | -1.009% | 107 | +18.485% |
| 2025-07-14 | 50.35 | 50.71 | 50.35 | 50.54 | +0.377% | 3,357 | +17.289% |
| 2025-07-11 | 50.18 | 50.35 | 50.18 | 50.35 | -0.267% | 1,532 | +17.731% |
| 2025-07-10 | 50.29 | 50.48 | 50.29 | 50.48 | +0.169% | 811 | +17.417% |
| 2025-07-09 | 50.33 | 50.40 | 50.13 | 50.40 | +0.239% | 10,435 | +17.615% |
| 2025-07-08 | 50.37 | 50.37 | 50.28 | 50.28 | -0.887% | 107 | +17.895% |
| 2025-07-07 | 50.68 | 50.73 | 50.67 | 50.73 | -0.079% | 651 | +16.850% |
| 2025-07-03 | 50.65 | 50.77 | 50.65 | 50.77 | +0.754% | 295 | +16.758% |
| 2025-07-02 | 50.45 | 50.45 | 50.38 | 50.39 | -0.389% | 540 | +17.638% |
| 2025-07-01 | 50.55 | 50.63 | 50.52 | 50.59 | -0.419% | 1,910 | +17.180% |
| 2025-06-30 | 50.58 | 50.80 | 50.58 | 50.80 | +0.994% | 2,604 | +16.689% |
| 2025-06-27 | 49.92 | 50.64 | 49.92 | 50.30 | +0.137% | 30,801 | +17.849% |
| 2025-06-26 | 50.13 | 50.23 | 50.13 | 50.23 | +0.643% | 499 | +18.010% |
| 2025-06-25 | 50.26 | 50.26 | 49.91 | 49.91 | -0.932% | 200 | +18.769% |
| 2025-06-24 | 50.17 | 50.38 | 50.17 | 50.38 | +0.583% | 1,018 | +17.661% |
| 2025-06-23 | 49.70 | 50.09 | 49.62 | 50.09 | +1.536% | 3,237 | +18.348% |
| 2025-06-20 | 49.36 | 49.47 | 49.27 | 49.33 | +0.024% | 10,120 | +20.166% |
| 2025-06-18 | 49.45 | 49.55 | 49.32 | 49.32 | -0.186% | 845 | +20.194% |
| 2025-06-17 | 49.37 | 49.41 | 49.37 | 49.41 | -0.443% | 344 | +19.971% |
| 2025-06-16 | 49.80 | 49.84 | 49.63 | 49.63 | +0.141% | 3,380 | +19.439% |
| 2025-06-13 | 49.71 | 49.83 | 49.39 | 49.56 | -0.920% | 5,227 | +19.608% |
| 2025-06-12 | 49.81 | 50.02 | 49.77 | 50.02 | +0.483% | 8,840 | +18.508% |
| 2025-06-11 | 49.84 | 49.84 | 49.67 | 49.78 | +0.261% | 10,146 | +19.080% |
| 2025-06-10 | 49.69 | 49.81 | 49.36 | 49.65 | +0.020% | 11,662 | +19.391% |
| 2025-06-09 | 49.63 | 49.84 | 49.61 | 49.64 | -0.720% | 8,878 | +19.415% |
| 2025-06-06 | 50.12 | 50.12 | 50.00 | 50.00 | +0.649% | 309 | +18.556% |
| 2025-06-05 | 49.88 | 49.88 | 49.68 | 49.68 | -0.665% | 2,762 | +19.325% |
| 2025-06-04 | 50.21 | 50.21 | 50.01 | 50.01 | -0.514% | 979 | +18.532% |
| 2025-06-03 | 50.30 | 50.30 | 49.97 | 50.27 | +0.177% | 12,878 | +17.922% |
| 2025-06-02 | 49.69 | 50.18 | 49.69 | 50.18 | +0.240% | 1,577 | +18.130% |
| 2025-05-30 | 49.65 | 50.06 | 49.65 | 50.06 | +0.684% | 119 | +18.414% |
| 2025-05-29 | 49.60 | 49.72 | 49.58 | 49.72 | +0.223% | 5,891 | +19.223% |
| 2025-05-28 | 49.63 | 49.85 | 49.61 | 49.61 | -0.442% | 8,496 | +19.489% |
| 2025-05-27 | 49.62 | 49.83 | 49.62 | 49.83 | +1.445% | 274 | +18.961% |
| 2025-05-23 | 48.90 | 49.20 | 48.90 | 49.12 | +0.184% | 512 | +20.680% |
| 2025-05-22 | 49.11 | 49.36 | 49.03 | 49.03 | -0.467% | 11,293 | +20.901% |
| 2025-05-21 | 49.73 | 49.77 | 49.12 | 49.26 | -1.481% | 4,642 | +20.337% |
| 2025-05-20 | 50.06 | 50.06 | 50.00 | 50.00 | -0.358% | 2,459 | +18.554% |
| 2025-05-19 | 49.89 | 50.18 | 49.89 | 50.18 | +0.541% | 553 | +18.130% |
| 2025-05-16 | 49.73 | 49.91 | 49.73 | 49.91 | +0.645% | 852 | +18.769% |
| 2025-05-15 | 49.59 | 49.59 | 49.59 | 49.59 | +1.115% | 42 | +19.536% |
| 2025-05-14 | 49.01 | 49.04 | 48.98 | 49.04 | -0.096% | 7,003 | +20.869% |
| 2025-05-13 | 49.08 | 49.22 | 49.04 | 49.09 | +0.637% | 462 | +20.752% |
| 2025-05-12 | 48.76 | 48.78 | 48.72 | 48.78 | +1.477% | 1,470 | +21.521% |
| 2025-05-09 | 48.07 | 48.07 | 48.07 | 48.07 | -0.373% | 13 | +23.316% |
| 2025-05-08 | 48.43 | 48.49 | 48.25 | 48.25 | +0.270% | 383 | +22.856% |
| 2025-05-07 | 48.12 | 48.12 | 48.12 | 48.12 | +0.375% | 103 | +23.187% |
| 2025-05-06 | 48.03 | 48.09 | 47.85 | 47.94 | -0.642% | 609 | +23.650% |
| 2025-05-05 | 48.25 | 48.25 | 48.25 | 48.25 | -0.503% | 314 | +22.856% |
| 2025-05-02 | 48.56 | 48.56 | 48.49 | 48.49 | +2.028% | 399 | +22.238% |
| 2025-05-01 | 47.98 | 47.98 | 47.53 | 47.53 | +0.444% | 177 | +24.717% |
| 2025-04-30 | 46.21 | 47.32 | 46.10 | 47.32 | +0.424% | 933 | +25.270% |
| 2025-04-29 | 47.12 | 47.12 | 47.12 | 47.12 | +0.505% | 6 | +25.802% |
| 2025-04-28 | 46.88 | 46.88 | 46.88 | 46.88 | +0.242% | 113 | +26.437% |
| 2025-04-25 | 46.41 | 46.77 | 46.41 | 46.77 | +1.037% | 2,418 | +26.743% |
| 2025-04-24 | 46.29 | 46.29 | 46.29 | 46.29 | +1.871% | 10 | +28.057% |
| 2025-04-23 | 46.23 | 46.24 | 45.44 | 45.44 | +2.043% | 2,833 | +30.453% |
| 2025-04-22 | 44.32 | 44.60 | 44.32 | 44.53 | +2.769% | 1,588 | +33.119% |
| 2025-04-21 | 43.29 | 43.33 | 43.28 | 43.33 | -2.344% | 307 | +36.805% |
| 2025-04-17 | 44.60 | 44.66 | 44.37 | 44.37 | 0.000% | 3,582 | +33.599% |
| 2025-04-16 | 44.26 | 44.37 | 44.24 | 44.37 | -2.139% | 1,259 | +33.599% |
| 2025-04-15 | 45.60 | 45.60 | 45.32 | 45.34 | +0.314% | 458 | +30.741% |
| 2025-04-14 | 45.48 | 45.48 | 44.80 | 45.20 | 0.000% | 2,079 | +31.151% |