DABS
DoubleLine Asset-Backed Securities ETF
stockNYSEETF
At CloseOct 1, 2026 2:44:07 PM EDT
49.68USD0.000%(+49.68)8,285
DABS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.68 | 49.68 | 49.52 | 49.58 | -0.081% | 8,164 | 0.000% |
| 2026-10-01 | 49.54 | 49.69 | 49.54 | 49.62 | -0.297% | 11,693 | -0.081% |
| 2026-09-30 | 49.76 | 49.79 | 49.64 | 49.77 | -0.116% | 5,493 | -0.378% |
| 2026-09-29 | 49.68 | 49.83 | 49.66 | 49.83 | +0.262% | 6,468 | -0.493% |
| 2026-09-28 | 49.72 | 49.77 | 49.65 | 49.70 | -0.191% | 5,882 | -0.233% |
| 2026-09-25 | 49.73 | 49.84 | 49.72 | 49.80 | +0.171% | 8,462 | -0.423% |
| 2026-09-24 | 49.74 | 49.81 | 49.68 | 49.71 | -0.049% | 5,554 | -0.253% |
| 2026-09-23 | 49.81 | 49.82 | 49.68 | 49.73 | -0.341% | 9,082 | -0.303% |
| 2026-09-22 | 49.91 | 49.93 | 49.86 | 49.91 | -0.090% | 7,782 | -0.643% |
| 2026-09-21 | 49.88 | 49.95 | 49.85 | 49.95 | +0.211% | 27,887 | -0.732% |
| 2026-09-18 | 49.90 | 49.90 | 49.81 | 49.84 | -0.180% | 8,027 | -0.523% |
| 2026-09-17 | 49.92 | 49.98 | 49.87 | 49.94 | +0.166% | 8,882 | -0.702% |
| 2026-09-16 | 49.86 | 49.98 | 49.85 | 49.85 | -0.075% | 8,613 | -0.538% |
| 2026-09-15 | 49.93 | 49.98 | 49.87 | 49.89 | -0.060% | 7,774 | -0.613% |
| 2026-09-14 | 49.92 | 49.94 | 49.90 | 49.92 | -0.010% | 5,500 | -0.672% |
| 2026-09-11 | 49.96 | 49.99 | 49.90 | 49.92 | -0.180% | 6,566 | -0.682% |
| 2026-09-10 | 50.04 | 50.05 | 49.94 | 50.02 | -0.228% | 9,122 | -0.861% |
| 2026-09-09 | 50.14 | 50.19 | 50.06 | 50.13 | -0.041% | 13,882 | -1.088% |
| 2026-09-08 | 50.09 | 50.20 | 50.09 | 50.15 | -0.060% | 9,874 | -1.128% |
| 2026-09-04 | 50.11 | 50.20 | 50.11 | 50.18 | +0.090% | 12,270 | -1.187% |
| 2026-09-03 | 50.17 | 50.19 | 50.12 | 50.13 | +0.040% | 8,099 | -1.098% |
| 2026-09-02 | 50.07 | 50.15 | 50.06 | 50.12 | +0.020% | 7,622 | -1.059% |
| 2026-09-01 | 50.10 | 50.16 | 50.06 | 50.10 | -0.581% | 8,385 | -1.039% |
| 2026-08-31 | 50.35 | 50.40 | 50.31 | 50.40 | +0.068% | 150,960 | -1.615% |
| 2026-08-28 | 50.45 | 50.45 | 50.29 | 50.36 | -0.289% | 6,505 | -1.548% |
| 2026-08-27 | 50.43 | 50.57 | 50.43 | 50.51 | +0.069% | 8,009 | -1.833% |
| 2026-08-26 | 50.44 | 50.52 | 50.42 | 50.48 | -0.099% | 5,304 | -1.765% |
| 2026-08-25 | 50.45 | 50.56 | 50.44 | 50.52 | +0.238% | 22,310 | -1.862% |
| 2026-08-24 | 50.41 | 50.43 | 50.38 | 50.41 | +0.129% | 5,619 | -1.628% |
| 2026-08-21 | 50.38 | 50.41 | 50.34 | 50.34 | -0.139% | 8,299 | -1.501% |
| 2026-08-20 | 50.35 | 50.45 | 50.35 | 50.41 | -0.040% | 21,168 | -1.638% |
| 2026-08-19 | 50.43 | 50.45 | 50.39 | 50.43 | +0.040% | 13,254 | -1.677% |
| 2026-08-18 | 50.37 | 50.45 | 50.37 | 50.41 | +0.030% | 7,692 | -1.638% |
| 2026-08-17 | 50.41 | 50.43 | 50.37 | 50.40 | -0.020% | 5,950 | -1.609% |
| 2026-08-14 | 50.45 | 50.45 | 50.37 | 50.41 | -0.079% | 7,747 | -1.628% |
| 2026-08-13 | 50.42 | 50.45 | 50.40 | 50.45 | +0.232% | 6,645 | -1.706% |
| 2026-08-12 | 50.38 | 50.45 | 50.31 | 50.33 | -0.024% | 15,057 | -1.478% |
| 2026-08-11 | 50.36 | 50.38 | 50.30 | 50.34 | -0.042% | 6,902 | -1.501% |
| 2026-08-10 | 50.33 | 50.37 | 50.26 | 50.36 | +0.012% | 15,785 | -1.543% |
| 2026-08-07 | 50.42 | 50.42 | 50.31 | 50.36 | +0.219% | 10,493 | -1.531% |
| 2026-08-06 | 50.23 | 50.32 | 50.23 | 50.24 | -0.232% | 11,418 | -1.315% |
| 2026-08-05 | 50.29 | 50.39 | 50.27 | 50.36 | +0.040% | 18,325 | -1.543% |
| 2026-08-04 | 50.36 | 50.36 | 50.28 | 50.34 | +0.182% | 12,093 | -1.504% |
| 2026-08-03 | 50.15 | 50.30 | 50.15 | 50.25 | -0.322% | 8,470 | -1.325% |
| 2026-07-31 | 50.41 | 50.45 | 50.36 | 50.41 | -0.017% | 7,987 | -1.642% |
| 2026-07-30 | 50.42 | 50.51 | 50.42 | 50.42 | -0.057% | 4,024 | -1.659% |
| 2026-07-29 | 50.58 | 50.58 | 50.35 | 50.45 | -0.040% | 7,539 | -1.716% |
| 2026-07-28 | 50.44 | 50.50 | 50.38 | 50.47 | +0.204% | 22,238 | -1.755% |
| 2026-07-27 | 50.38 | 50.42 | 50.32 | 50.37 | -0.076% | 14,048 | -1.555% |
| 2026-07-24 | 50.37 | 50.45 | 50.37 | 50.41 | +0.031% | 7,538 | -1.629% |
| 2026-07-23 | 50.29 | 50.47 | 50.29 | 50.39 | -0.060% | 8,910 | -1.599% |
| 2026-07-22 | 50.44 | 50.48 | 50.36 | 50.42 | -0.086% | 8,637 | -1.657% |
| 2026-07-21 | 50.45 | 50.50 | 50.41 | 50.46 | -0.102% | 7,613 | -1.742% |
| 2026-07-20 | 50.51 | 50.56 | 50.46 | 50.52 | -0.040% | 15,117 | -1.842% |
| 2026-07-17 | 50.52 | 50.57 | 50.50 | 50.53 | +0.040% | 4,746 | -1.881% |
| 2026-07-16 | 50.49 | 50.56 | 50.47 | 50.52 | +0.050% | 7,662 | -1.842% |
| 2026-07-15 | 50.48 | 50.53 | 50.48 | 50.49 | +0.059% | 34,456 | -1.794% |
| 2026-07-14 | 50.44 | 50.51 | 50.40 | 50.46 | +0.179% | 9,637 | -1.735% |
| 2026-07-13 | 50.39 | 50.41 | 50.34 | 50.37 | -0.139% | 8,052 | -1.560% |
| 2026-07-10 | 50.47 | 50.48 | 50.39 | 50.44 | -0.119% | 5,968 | -1.696% |
| 2026-07-09 | 50.39 | 50.57 | 50.39 | 50.50 | +0.179% | 4,713 | -1.813% |
| 2026-07-08 | 50.40 | 50.47 | 50.32 | 50.41 | -0.089% | 9,482 | -1.638% |
| 2026-07-07 | 50.47 | 50.52 | 50.41 | 50.45 | -0.148% | 7,951 | -1.726% |
| 2026-07-06 | 50.47 | 50.55 | 50.45 | 50.53 | +0.208% | 15,080 | -1.872% |
| 2026-07-02 | 50.43 | 50.52 | 50.42 | 50.43 | -0.138% | 7,644 | -1.667% |
| 2026-07-01 | 50.46 | 50.56 | 50.43 | 50.49 | -0.361% | 11,284 | -1.804% |
| 2026-06-30 | 50.70 | 50.74 | 50.63 | 50.68 | -0.092% | 88,311 | -2.159% |
| 2026-06-29 | 50.67 | 50.75 | 50.66 | 50.73 | +0.079% | 22,904 | -2.249% |
| 2026-06-26 | 50.63 | 50.72 | 50.63 | 50.69 | +0.160% | 6,257 | -2.172% |
| 2026-06-25 | 50.66 | 50.68 | 50.60 | 50.60 | -0.003% | 9,055 | -2.015% |
| 2026-06-24 | 50.58 | 50.66 | 50.54 | 50.61 | +0.328% | 6,677 | -2.018% |
| 2026-06-23 | 50.44 | 50.56 | 50.44 | 50.44 | -0.010% | 10,068 | -1.696% |
| 2026-06-22 | 50.40 | 50.50 | 50.39 | 50.45 | -0.079% | 9,798 | -1.706% |
| 2026-06-18 | 50.49 | 50.55 | 50.43 | 50.48 | +0.089% | 7,134 | -1.784% |
| 2026-06-17 | 50.55 | 50.66 | 50.40 | 50.44 | -0.217% | 7,924 | -1.696% |
| 2026-06-16 | 50.52 | 50.56 | 50.49 | 50.55 | +0.049% | 9,904 | -1.910% |
| 2026-06-15 | 50.54 | 50.57 | 50.48 | 50.52 | +0.146% | 4,917 | -1.862% |
| 2026-06-12 | 50.45 | 50.50 | 50.38 | 50.45 | -0.146% | 9,121 | -1.718% |
| 2026-06-11 | 50.39 | 50.56 | 50.34 | 50.52 | +0.276% | 16,154 | -1.862% |
| 2026-06-10 | 50.61 | 50.61 | 50.33 | 50.39 | -0.018% | 9,865 | -1.591% |
| 2026-06-09 | 50.37 | 50.45 | 50.32 | 50.40 | +0.129% | 5,334 | -1.609% |
| 2026-06-08 | 50.37 | 50.37 | 50.28 | 50.33 | +0.041% | 9,295 | -1.482% |
| 2026-06-05 | 50.34 | 50.36 | 50.28 | 50.31 | -0.278% | 9,029 | -1.442% |
| 2026-06-04 | 50.45 | 50.56 | 50.37 | 50.45 | +0.238% | 71,121 | -1.716% |
| 2026-06-03 | 50.37 | 50.46 | 50.32 | 50.33 | -0.198% | 18,011 | -1.482% |
| 2026-06-02 | 50.43 | 50.44 | 50.37 | 50.43 | -0.048% | 7,733 | -1.677% |
| 2026-06-01 | 50.37 | 50.48 | 50.37 | 50.45 | -0.371% | 7,530 | -1.724% |
| 2026-05-29 | 50.65 | 50.72 | 50.64 | 50.64 | -0.036% | 3,223 | -2.089% |
| 2026-05-28 | 50.55 | 50.77 | 50.55 | 50.66 | +0.188% | 9,624 | -2.123% |
| 2026-05-27 | 50.58 | 50.65 | 50.54 | 50.57 | +0.069% | 9,948 | -1.940% |
| 2026-05-26 | 50.49 | 50.55 | 50.49 | 50.53 | +0.109% | 7,043 | -1.872% |
| 2026-05-22 | 50.50 | 50.52 | 50.40 | 50.48 | +0.038% | 6,176 | -1.765% |
| 2026-05-21 | 50.41 | 50.55 | 50.37 | 50.46 | -0.043% | 24,099 | -1.727% |
| 2026-05-20 | 50.39 | 50.49 | 50.33 | 50.48 | +0.213% | 71,364 | -1.769% |
| 2026-05-19 | 50.37 | 50.44 | 50.32 | 50.37 | -0.209% | 19,607 | -1.560% |
| 2026-05-18 | 50.54 | 50.54 | 50.36 | 50.48 | +0.209% | 14,719 | -1.765% |
| 2026-05-15 | 50.44 | 50.52 | 50.37 | 50.37 | -0.376% | 16,308 | -1.560% |
| 2026-05-14 | 50.54 | 50.62 | 50.48 | 50.56 | +0.059% | 26,648 | -1.930% |
| 2026-05-13 | 50.49 | 50.55 | 50.48 | 50.53 | +0.055% | 27,013 | -1.872% |
| 2026-05-12 | 50.50 | 50.55 | 50.45 | 50.50 | -0.115% | 101,106 | -1.817% |
| 2026-05-11 | 50.57 | 50.63 | 50.53 | 50.56 | -0.049% | 125,771 | -1.930% |
| 2026-05-08 | 50.56 | 50.62 | 50.55 | 50.59 | +0.119% | 152,201 | -1.978% |
| 2026-05-07 | 50.56 | 50.72 | 50.51 | 50.52 | -0.079% | 13,986 | -1.862% |
| 2026-05-06 | 50.49 | 50.62 | 50.49 | 50.56 | +0.258% | 7,483 | -1.939% |
| 2026-05-05 | 50.49 | 50.52 | 50.41 | 50.44 | 0.000% | 10,214 | -1.687% |
| 2026-05-04 | 50.48 | 50.49 | 50.42 | 50.44 | -0.158% | 6,385 | -1.687% |
| 2026-05-01 | 50.50 | 50.56 | 50.48 | 50.52 | -0.443% | 8,736 | -1.842% |
| 2026-04-30 | 50.67 | 50.86 | 50.67 | 50.74 | +0.174% | 6,112 | -2.278% |
| 2026-04-29 | 50.65 | 50.71 | 50.63 | 50.65 | -0.144% | 6,007 | -2.108% |
| 2026-04-28 | 50.69 | 50.77 | 50.69 | 50.73 | -0.030% | 4,601 | -2.249% |
| 2026-04-27 | 50.73 | 50.81 | 50.68 | 50.74 | -0.020% | 5,542 | -2.278% |
| 2026-04-24 | 50.73 | 50.78 | 50.73 | 50.75 | +0.020% | 3,543 | -2.297% |
| 2026-04-23 | 50.70 | 50.76 | 50.70 | 50.74 | +0.010% | 5,089 | -2.278% |
| 2026-04-22 | 50.75 | 50.78 | 50.71 | 50.73 | +0.109% | 11,449 | -2.268% |
| 2026-04-21 | 50.67 | 50.70 | 50.67 | 50.68 | -0.128% | 3,645 | -2.162% |
| 2026-04-20 | 50.73 | 50.77 | 50.68 | 50.74 | +0.020% | 8,224 | -2.287% |
| 2026-04-17 | 50.70 | 50.79 | 50.68 | 50.73 | +0.217% | 8,107 | -2.268% |
| 2026-04-16 | 50.59 | 50.68 | 50.58 | 50.63 | -0.020% | 8,570 | -2.056% |
| 2026-04-15 | 50.64 | 50.68 | 50.59 | 50.63 | -0.176% | 7,962 | -2.075% |
| 2026-04-14 | 50.84 | 50.84 | 50.57 | 50.72 | +0.157% | 11,181 | -2.248% |
| 2026-04-13 | 50.59 | 50.70 | 50.59 | 50.65 | +0.059% | 4,331 | -2.094% |
| 2026-04-10 | 50.64 | 50.66 | 50.57 | 50.62 | -0.060% | 5,124 | -2.036% |
| 2026-04-09 | 50.61 | 50.68 | 50.61 | 50.65 | +0.090% | 5,031 | -2.095% |
| 2026-04-08 | 50.59 | 50.65 | 50.57 | 50.60 | +0.069% | 9,187 | -2.007% |
| 2026-04-07 | 50.46 | 50.62 | 50.46 | 50.56 | +0.119% | 4,724 | -1.939% |
| 2026-04-06 | 50.45 | 50.54 | 50.45 | 50.51 | -0.144% | 4,138 | -1.823% |
| 2026-04-02 | 50.53 | 50.60 | 50.52 | 50.58 | +0.125% | 8,505 | -1.965% |
| 2026-04-01 | 50.54 | 50.57 | 50.49 | 50.52 | -0.538% | 10,589 | -1.842% |
| 2026-03-31 | 50.73 | 50.81 | 50.73 | 50.79 | -0.023% | 7,133 | -2.370% |
| 2026-03-30 | 50.75 | 50.81 | 50.73 | 50.80 | +0.098% | 6,932 | -2.392% |
| 2026-03-27 | 50.50 | 50.77 | 50.50 | 50.75 | +0.356% | 6,834 | -2.297% |
| 2026-03-26 | 50.71 | 50.73 | 50.57 | 50.57 | -0.433% | 13,678 | -1.949% |
| 2026-03-25 | 50.76 | 50.81 | 50.74 | 50.79 | +0.099% | 4,502 | -2.374% |
| 2026-03-24 | 50.73 | 50.81 | 50.65 | 50.74 | -0.295% | 6,390 | -2.278% |
| 2026-03-23 | 50.80 | 51.44 | 50.78 | 50.89 | +0.296% | 8,869 | -2.566% |
| 2026-03-20 | 50.75 | 50.87 | 50.70 | 50.74 | -0.295% | 12,001 | -2.278% |
| 2026-03-19 | 50.77 | 51.00 | 50.77 | 50.89 | -0.098% | 12,920 | -2.566% |
| 2026-03-18 | 50.97 | 51.00 | 50.93 | 50.94 | -0.176% | 9,159 | -2.661% |
| 2026-03-17 | 50.95 | 51.09 | 50.95 | 51.03 | +0.078% | 14,818 | -2.833% |
| 2026-03-16 | 50.94 | 51.04 | 50.93 | 50.99 | +0.197% | 6,106 | -2.757% |
| 2026-03-13 | 50.96 | 50.96 | 50.87 | 50.89 | 0.000% | 11,386 | -2.566% |
| 2026-03-12 | 50.95 | 50.97 | 50.86 | 50.89 | -0.352% | 11,410 | -2.566% |
| 2026-03-11 | 51.04 | 51.09 | 50.95 | 51.07 | -0.039% | 44,040 | -2.909% |
| 2026-03-10 | 51.09 | 51.12 | 51.05 | 51.09 | -0.078% | 10,794 | -2.947% |
| 2026-03-09 | 50.97 | 51.15 | 50.97 | 51.13 | +0.216% | 8,207 | -3.023% |
| 2026-03-06 | 50.96 | 51.16 | 50.96 | 51.02 | -0.029% | 8,260 | -2.814% |
| 2026-03-05 | 51.02 | 51.06 | 51.02 | 51.03 | -0.029% | 7,553 | -2.843% |
| 2026-03-04 | 51.09 | 51.14 | 51.05 | 51.05 | -0.059% | 8,855 | -2.871% |
| 2026-03-03 | 51.06 | 51.14 | 51.06 | 51.08 | -0.039% | 8,913 | -2.928% |
| 2026-03-02 | 51.12 | 51.21 | 51.10 | 51.10 | -0.622% | 8,594 | -2.966% |
| 2026-02-27 | 51.42 | 51.52 | 51.38 | 51.42 | +0.234% | 9,892 | -3.570% |
| 2026-02-26 | 51.29 | 51.34 | 51.29 | 51.30 | +0.025% | 5,990 | -3.344% |
| 2026-02-25 | 51.25 | 51.36 | 51.25 | 51.29 | -0.025% | 8,002 | -3.320% |
| 2026-02-24 | 51.31 | 51.34 | 51.26 | 51.30 | +0.019% | 10,202 | -3.344% |
| 2026-02-23 | 51.26 | 51.35 | 51.25 | 51.29 | +0.088% | 4,599 | -3.326% |
| 2026-02-20 | 51.25 | 51.28 | 51.22 | 51.24 | -0.029% | 13,300 | -3.241% |
| 2026-02-19 | 51.21 | 51.35 | 51.19 | 51.26 | +0.156% | 12,314 | -3.269% |
| 2026-02-18 | 51.22 | 51.30 | 51.18 | 51.18 | -0.020% | 14,690 | -3.118% |
| 2026-02-17 | 51.23 | 51.24 | 51.19 | 51.19 | -0.088% | 16,408 | -3.137% |
| 2026-02-13 | 51.24 | 51.26 | 51.19 | 51.23 | +0.127% | 10,314 | -3.222% |
| 2026-02-12 | 51.12 | 51.26 | 51.09 | 51.17 | +0.294% | 20,776 | -3.099% |
| 2026-02-11 | 51.03 | 51.12 | 51.02 | 51.02 | -0.186% | 99,230 | -2.814% |
| 2026-02-10 | 51.14 | 51.17 | 51.10 | 51.12 | +0.147% | 4,464 | -2.995% |
| 2026-02-09 | 51.02 | 51.10 | 51.00 | 51.04 | +0.108% | 6,841 | -2.852% |
| 2026-02-06 | 50.98 | 51.01 | 50.97 | 50.98 | -0.108% | 10,702 | -2.747% |
| 2026-02-05 | 50.97 | 51.04 | 50.96 | 51.04 | +0.255% | 86,874 | -2.852% |
| 2026-02-04 | 50.87 | 50.95 | 50.84 | 50.91 | -0.020% | 7,088 | -2.604% |
| 2026-02-03 | 50.87 | 50.92 | 50.86 | 50.92 | +0.020% | 6,184 | -2.623% |
| 2026-02-02 | 50.88 | 50.93 | 50.88 | 50.91 | -0.440% | 13,464 | -2.604% |
| 2026-01-30 | 51.06 | 51.14 | 51.06 | 51.13 | +0.147% | 5,419 | -3.033% |
| 2026-01-29 | 51.00 | 51.09 | 51.00 | 51.06 | +0.098% | 9,470 | -2.890% |
| 2026-01-28 | 51.04 | 51.04 | 50.99 | 51.01 | +0.118% | 4,966 | -2.795% |
| 2026-01-27 | 50.94 | 51.02 | 50.94 | 50.95 | -0.059% | 6,919 | -2.680% |
| 2026-01-26 | 50.95 | 50.99 | 50.92 | 50.98 | +0.059% | 7,874 | -2.738% |
| 2026-01-23 | 50.93 | 50.95 | 50.88 | 50.95 | -0.020% | 10,981 | -2.680% |
| 2026-01-22 | 50.89 | 50.99 | 50.84 | 50.96 | +0.197% | 71,585 | -2.700% |
| 2026-01-21 | 50.86 | 50.91 | 50.85 | 50.86 | -0.049% | 17,947 | -2.508% |
| 2026-01-20 | 50.88 | 50.92 | 50.83 | 50.88 | +0.049% | 15,059 | -2.556% |
| 2026-01-16 | 50.94 | 50.94 | 50.86 | 50.86 | -0.079% | 15,324 | -2.508% |
| 2026-01-15 | 50.97 | 50.97 | 50.90 | 50.90 | -0.059% | 6,364 | -2.585% |
| 2026-01-14 | 50.98 | 51.02 | 50.92 | 50.93 | -0.059% | 10,772 | -2.642% |
| 2026-01-13 | 50.95 | 51.01 | 50.91 | 50.96 | +0.177% | 45,280 | -2.700% |
| 2026-01-12 | 50.94 | 50.96 | 50.87 | 50.87 | -0.177% | 10,786 | -2.527% |
| 2026-01-09 | 50.93 | 51.09 | 50.87 | 50.96 | +0.157% | 4,839 | -2.700% |
| 2026-01-08 | 50.91 | 50.97 | 50.88 | 50.88 | -0.137% | 13,709 | -2.547% |
| 2026-01-07 | 50.92 | 50.97 | 50.90 | 50.95 | +0.039% | 12,026 | -2.680% |
| 2026-01-06 | 50.92 | 50.95 | 50.89 | 50.93 | +0.029% | 4,646 | -2.642% |
| 2026-01-05 | 50.86 | 50.95 | 50.86 | 50.91 | +0.167% | 12,422 | -2.614% |
| 2026-01-02 | 50.88 | 51.28 | 50.83 | 50.83 | -0.157% | 11,205 | -2.451% |
| 2025-12-31 | 50.89 | 50.95 | 50.87 | 50.91 | -0.039% | 9,877 | -2.604% |
| 2025-12-30 | 50.87 | 50.94 | 50.87 | 50.93 | +0.049% | 4,450 | -2.642% |
| 2025-12-29 | 50.90 | 50.92 | 50.86 | 50.91 | +0.088% | 3,479 | -2.594% |
| 2025-12-26 | 50.87 | 50.88 | 50.82 | 50.86 | +0.020% | 3,962 | -2.508% |
| 2025-12-24 | 50.80 | 50.85 | 50.77 | 50.85 | +0.138% | 11,517 | -2.489% |
| 2025-12-23 | 50.73 | 50.80 | 50.73 | 50.78 | -0.353% | 7,878 | -2.355% |
| 2025-12-22 | 51.01 | 51.03 | 50.94 | 50.96 | -0.091% | 7,866 | -2.700% |
| 2025-12-19 | 51.03 | 51.05 | 50.97 | 51.01 | -0.164% | 14,309 | -2.788% |
| 2025-12-18 | 51.05 | 51.10 | 51.01 | 51.09 | +0.176% | 11,380 | -2.947% |
| 2025-12-17 | 51.00 | 51.02 | 50.93 | 51.00 | 0.000% | 19,859 | -2.776% |
| 2025-12-16 | 50.99 | 51.05 | 50.91 | 51.00 | +0.118% | 15,458 | -2.776% |
| 2025-12-15 | 50.90 | 50.97 | 50.90 | 50.94 | +0.059% | 17,520 | -2.661% |
| 2025-12-12 | 50.88 | 50.92 | 50.88 | 50.91 | +0.010% | 16,079 | -2.604% |
| 2025-12-11 | 50.95 | 50.95 | 50.90 | 50.91 | -0.029% | 13,919 | -2.594% |
| 2025-12-10 | 50.81 | 50.92 | 50.81 | 50.92 | +0.216% | 21,125 | -2.623% |
| 2025-12-09 | 50.84 | 50.89 | 50.76 | 50.81 | -0.030% | 21,817 | -2.412% |
| 2025-12-08 | 50.80 | 50.85 | 50.75 | 50.83 | +0.030% | 16,035 | -2.441% |
| 2025-12-05 | 50.88 | 50.88 | 50.80 | 50.81 | -0.177% | 9,118 | -2.412% |
| 2025-12-04 | 50.89 | 50.93 | 50.88 | 50.90 | -0.052% | 11,279 | -2.585% |
| 2025-12-03 | 50.94 | 50.96 | 50.91 | 50.93 | +0.062% | 7,535 | -2.636% |
| 2025-12-02 | 50.86 | 50.94 | 50.86 | 50.90 | +0.128% | 9,339 | -2.575% |
| 2025-12-01 | 50.83 | 50.93 | 50.83 | 50.83 | -0.585% | 18,604 | -2.451% |
| 2025-11-28 | 51.07 | 51.15 | 51.05 | 51.13 | +0.057% | 4,567 | -3.021% |
| 2025-11-26 | 51.12 | 51.18 | 51.08 | 51.10 | -0.127% | 8,954 | -2.966% |
| 2025-11-25 | 51.14 | 51.18 | 51.07 | 51.16 | +0.137% | 6,165 | -3.089% |
| 2025-11-24 | 51.11 | 51.12 | 51.03 | 51.09 | +0.010% | 7,023 | -2.957% |
| 2025-11-21 | 51.11 | 51.13 | 51.02 | 51.09 | +0.118% | 6,768 | -2.947% |
| 2025-11-20 | 51.03 | 51.06 | 51.01 | 51.03 | +0.098% | 15,386 | -2.833% |
| 2025-11-19 | 51.01 | 51.05 | 50.95 | 50.98 | -0.691% | 8,095 | -2.738% |
| 2025-11-18 | 50.96 | 51.47 | 50.96 | 51.33 | +0.755% | 21,325 | -3.410% |
| 2025-11-17 | 50.95 | 51.00 | 50.90 | 50.95 | +0.022% | 7,219 | -2.680% |
| 2025-11-14 | 50.98 | 50.98 | 50.91 | 50.94 | -0.100% | 10,853 | -2.659% |
| 2025-11-13 | 50.98 | 50.99 | 50.95 | 50.99 | +0.010% | 39,481 | -2.757% |
| 2025-11-12 | 51.03 | 51.03 | 50.96 | 50.98 | -0.020% | 13,260 | -2.747% |
| 2025-11-11 | 50.97 | 51.04 | 50.93 | 50.99 | +0.055% | 3,312 | -2.766% |
| 2025-11-10 | 50.90 | 50.99 | 50.90 | 50.97 | +0.014% | 16,010 | -2.713% |
| 2025-11-07 | 50.98 | 50.99 | 50.94 | 50.96 | +0.059% | 11,083 | -2.700% |
| 2025-11-06 | 50.85 | 50.98 | 50.85 | 50.93 | +0.177% | 5,829 | -2.642% |
| 2025-11-05 | 50.88 | 50.89 | 50.80 | 50.84 | -0.098% | 11,994 | -2.470% |
| 2025-11-04 | 50.92 | 50.94 | 50.84 | 50.89 | +0.059% | 6,431 | -2.566% |
| 2025-11-03 | 50.83 | 50.89 | 50.82 | 50.86 | -0.401% | 4,805 | -2.508% |
| 2025-10-31 | 51.02 | 51.11 | 51.02 | 51.06 | +0.127% | 6,109 | -2.900% |
| 2025-10-30 | 51.07 | 51.07 | 51.00 | 51.00 | +0.020% | 8,157 | -2.776% |
| 2025-10-29 | 51.16 | 51.20 | 50.99 | 50.99 | -0.313% | 8,437 | -2.757% |
| 2025-10-28 | 51.10 | 51.21 | 51.10 | 51.15 | -0.117% | 8,078 | -3.061% |
| 2025-10-27 | 51.15 | 51.21 | 51.10 | 51.21 | +0.078% | 11,653 | -3.175% |
| 2025-10-24 | 51.14 | 51.22 | 51.14 | 51.17 | +0.157% | 11,253 | -3.099% |
| 2025-10-23 | 51.17 | 51.20 | 51.09 | 51.09 | -0.117% | 5,624 | -2.947% |
| 2025-10-22 | 51.14 | 51.26 | 51.14 | 51.15 | 0.000% | 6,480 | -3.061% |
| 2025-10-21 | 51.15 | 51.24 | 51.14 | 51.15 | 0.000% | 8,892 | -3.061% |
| 2025-10-20 | 51.10 | 51.17 | 51.10 | 51.15 | 0.000% | 2,146 | -3.061% |
| 2025-10-17 | 51.10 | 51.17 | 51.10 | 51.15 | -0.098% | 9,108 | -3.061% |
| 2025-10-16 | 51.11 | 51.23 | 51.06 | 51.20 | +0.353% | 10,933 | -3.156% |
| 2025-10-15 | 51.12 | 51.12 | 51.02 | 51.02 | -0.205% | 5,797 | -2.814% |
| 2025-10-14 | 51.11 | 51.16 | 51.08 | 51.13 | +0.078% | 4,705 | -3.014% |
| 2025-10-13 | 51.05 | 51.09 | 51.05 | 51.09 | +0.062% | 4,288 | -2.938% |
| 2025-10-10 | 50.95 | 51.11 | 50.95 | 51.05 | +0.193% | 4,398 | -2.878% |
| 2025-10-09 | 50.93 | 51.00 | 50.89 | 50.95 | 0.000% | 5,233 | -2.690% |
| 2025-10-08 | 50.94 | 50.98 | 50.91 | 50.95 | +0.059% | 11,136 | -2.690% |
| 2025-10-07 | 50.88 | 50.99 | 50.88 | 50.92 | +0.011% | 11,476 | -2.633% |
| 2025-10-06 | 50.93 | 50.93 | 50.88 | 50.92 | -0.051% | 4,536 | -2.622% |
| 2025-10-03 | 50.95 | 50.97 | 50.90 | 50.95 | -0.076% | 7,373 | -2.671% |
| 2025-10-02 | 50.90 | 51.03 | 50.90 | 50.98 | +0.040% | 5,503 | -2.745% |
| 2025-10-01 | 50.97 | 50.99 | 50.93 | 50.96 | -0.209% | 6,529 | -2.707% |
| 2025-09-30 | 51.12 | 51.12 | 51.03 | 51.07 | +0.050% | 7,383 | -2.910% |
| 2025-09-29 | 50.93 | 51.06 | 50.93 | 51.05 | +0.167% | 5,717 | -2.862% |
| 2025-09-26 | 50.98 | 51.01 | 50.95 | 50.96 | +0.009% | 9,452 | -2.699% |
| 2025-09-25 | 50.90 | 51.00 | 50.90 | 50.95 | -0.059% | 4,499 | -2.690% |
| 2025-09-24 | 51.00 | 51.02 | 50.96 | 50.98 | -0.088% | 4,021 | -2.747% |
| 2025-09-23 | 50.98 | 51.07 | 50.98 | 51.03 | +0.039% | 6,951 | -2.833% |
| 2025-09-22 | 51.04 | 51.07 | 50.96 | 51.01 | -0.098% | 15,191 | -2.795% |
| 2025-09-19 | 51.01 | 51.06 | 50.97 | 51.06 | +0.029% | 11,243 | -2.890% |
| 2025-09-18 | 51.05 | 51.07 | 50.97 | 51.05 | -0.059% | 4,281 | -2.862% |
| 2025-09-17 | 51.13 | 51.13 | 51.04 | 51.08 | -0.146% | 4,878 | -2.919% |
| 2025-09-16 | 51.14 | 51.16 | 51.05 | 51.15 | +0.139% | 5,474 | -3.061% |
| 2025-09-15 | 51.11 | 51.13 | 51.07 | 51.08 | +0.019% | 9,307 | -2.926% |
| 2025-09-12 | 50.99 | 51.09 | 50.99 | 51.07 | -0.011% | 242,269 | -2.908% |
| 2025-09-11 | 51.08 | 51.13 | 51.08 | 51.08 | +0.050% | 3,362 | -2.919% |
| 2025-09-10 | 51.00 | 51.10 | 51.00 | 51.05 | +0.116% | 16,859 | -2.871% |
| 2025-09-09 | 51.04 | 51.04 | 50.96 | 50.99 | -0.152% | 6,676 | -2.758% |
| 2025-09-08 | 51.02 | 51.09 | 51.02 | 51.07 | +0.148% | 4,013 | -2.905% |
| 2025-09-05 | 51.09 | 51.09 | 50.97 | 50.99 | +0.211% | 6,509 | -2.762% |
| 2025-09-04 | 50.88 | 50.91 | 50.87 | 50.88 | +0.069% | 6,258 | -2.556% |
| 2025-09-03 | 50.77 | 50.88 | 50.77 | 50.85 | +0.167% | 5,836 | -2.489% |
| 2025-09-02 | 50.75 | 50.78 | 50.72 | 50.77 | -0.507% | 2,360 | -2.326% |
| 2025-08-29 | 51.00 | 51.02 | 50.99 | 51.02 | +0.037% | 5,527 | -2.821% |
| 2025-08-28 | 50.98 | 51.04 | 50.98 | 51.01 | +0.069% | 4,666 | -2.785% |
| 2025-08-27 | 50.90 | 50.97 | 50.90 | 50.97 | +0.059% | 4,347 | -2.719% |
| 2025-08-26 | 50.87 | 50.94 | 50.86 | 50.94 | +0.197% | 5,484 | -2.661% |
| 2025-08-25 | 50.84 | 50.87 | 50.79 | 50.84 | -0.049% | 8,967 | -2.470% |
| 2025-08-22 | 50.79 | 50.91 | 50.79 | 50.87 | +0.256% | 18,286 | -2.518% |
| 2025-08-21 | 50.74 | 50.78 | 50.68 | 50.73 | -0.167% | 9,639 | -2.268% |
| 2025-08-20 | 50.81 | 50.85 | 50.81 | 50.82 | -0.059% | 2,852 | -2.432% |
| 2025-08-19 | 50.82 | 50.85 | 50.78 | 50.85 | +0.227% | 4,582 | -2.489% |
| 2025-08-18 | 50.71 | 50.79 | 50.70 | 50.73 | -0.039% | 4,142 | -2.268% |
| 2025-08-15 | 50.77 | 50.80 | 50.75 | 50.76 | -0.030% | 3,641 | -2.307% |
| 2025-08-14 | 50.78 | 50.80 | 50.72 | 50.77 | -0.089% | 3,678 | -2.335% |
| 2025-08-13 | 50.81 | 50.85 | 50.77 | 50.81 | +0.173% | 5,280 | -2.422% |
| 2025-08-12 | 50.70 | 50.75 | 50.70 | 50.73 | +0.093% | 6,080 | -2.253% |
| 2025-08-11 | 50.70 | 50.71 | 50.68 | 50.68 | +0.039% | 4,106 | -2.162% |
| 2025-08-08 | 50.67 | 50.71 | 50.61 | 50.66 | -0.020% | 4,887 | -2.123% |
| 2025-08-07 | 50.68 | 50.80 | 50.67 | 50.67 | -0.039% | 4,176 | -2.143% |
| 2025-08-06 | 50.68 | 50.75 | 50.67 | 50.69 | +0.020% | 5,795 | -2.181% |
| 2025-08-05 | 50.73 | 50.76 | 50.68 | 50.68 | -0.118% | 12,293 | -2.162% |
| 2025-08-04 | 50.72 | 50.76 | 50.69 | 50.74 | +0.049% | 4,272 | -2.278% |
| 2025-08-01 | 50.62 | 50.72 | 50.62 | 50.72 | +0.207% | 3,357 | -2.230% |
| 2025-07-31 | 50.59 | 50.70 | 50.59 | 50.61 | +0.119% | 7,811 | -2.027% |
| 2025-07-30 | 50.64 | 50.69 | 50.55 | 50.55 | -0.198% | 15,495 | -1.910% |
| 2025-07-29 | 50.54 | 50.67 | 50.54 | 50.65 | +0.158% | 3,338 | -2.104% |
| 2025-07-28 | 50.52 | 50.58 | 50.52 | 50.57 | +0.020% | 3,470 | -1.949% |
| 2025-07-25 | 50.53 | 50.82 | 50.53 | 50.56 | +0.139% | 3,301 | -1.930% |
| 2025-07-24 | 50.46 | 50.62 | 50.46 | 50.49 | -0.059% | 9,492 | -1.794% |
| 2025-07-23 | 50.56 | 50.63 | 50.52 | 50.52 | -0.201% | 7,451 | -1.852% |
| 2025-07-22 | 50.65 | 50.67 | 50.59 | 50.62 | +0.003% | 3,916 | -2.049% |
| 2025-07-21 | 50.63 | 50.64 | 50.57 | 50.62 | +0.337% | 5,126 | -2.046% |
| 2025-07-18 | 50.46 | 50.55 | 50.45 | 50.45 | +0.139% | 6,266 | -1.716% |
| 2025-07-17 | 50.41 | 50.47 | 50.38 | 50.38 | -0.040% | 2,796 | -1.579% |
| 2025-07-16 | 50.35 | 50.47 | 50.35 | 50.40 | +0.179% | 3,609 | -1.618% |
| 2025-07-15 | 50.35 | 50.38 | 50.31 | 50.31 | -0.119% | 3,539 | -1.442% |
| 2025-07-14 | 50.41 | 50.43 | 50.36 | 50.37 | +0.020% | 3,327 | -1.560% |
| 2025-07-11 | 50.36 | 50.43 | 50.35 | 50.36 | -0.040% | 3,850 | -1.540% |
| 2025-07-10 | 50.38 | 50.50 | 50.35 | 50.38 | -0.089% | 3,227 | -1.579% |
| 2025-07-09 | 50.33 | 50.42 | 50.33 | 50.42 | +0.328% | 1,538 | -1.667% |
| 2025-07-08 | 50.32 | 50.34 | 50.26 | 50.26 | -0.119% | 4,042 | -1.344% |
| 2025-07-07 | 50.40 | 50.40 | 50.28 | 50.32 | -0.050% | 8,513 | -1.462% |
| 2025-07-03 | 50.27 | 50.39 | 50.27 | 50.34 | -0.069% | 7,376 | -1.511% |
| 2025-07-02 | 50.38 | 50.47 | 50.37 | 50.38 | 0.000% | 10,046 | -1.579% |
| 2025-07-01 | 50.42 | 50.47 | 50.38 | 50.38 | -0.618% | 5,901 | -1.579% |
| 2025-06-30 | 50.69 | 50.69 | 50.66 | 50.69 | +0.202% | 2,344 | -2.188% |
| 2025-06-27 | 50.57 | 50.69 | 50.57 | 50.59 | -0.144% | 4,715 | -1.990% |
| 2025-06-26 | 50.57 | 50.71 | 50.57 | 50.66 | +0.176% | 1,863 | -2.131% |
| 2025-06-25 | 50.50 | 50.58 | 50.50 | 50.58 | +0.049% | 7,047 | -1.959% |
| 2025-06-24 | 50.43 | 50.58 | 50.43 | 50.55 | +0.139% | 7,371 | -1.910% |
| 2025-06-23 | 50.48 | 50.56 | 50.44 | 50.48 | +0.238% | 4,366 | -1.774% |
| 2025-06-20 | 50.30 | 50.43 | 50.29 | 50.36 | +0.159% | 4,940 | -1.540% |
| 2025-06-18 | 50.29 | 50.36 | 50.28 | 50.28 | -0.070% | 3,298 | -1.384% |
| 2025-06-17 | 50.24 | 50.35 | 50.24 | 50.31 | +0.249% | 5,168 | -1.452% |
| 2025-06-16 | 54.15 | 54.15 | 50.19 | 50.19 | -0.119% | 6,054 | -1.207% |
| 2025-06-13 | 50.23 | 50.25 | 50.15 | 50.25 | -0.080% | 40,700 | -1.325% |
| 2025-06-12 | 50.30 | 50.33 | 50.22 | 50.29 | +0.199% | 7,157 | -1.403% |
| 2025-06-11 | 50.16 | 50.21 | 50.06 | 50.19 | +0.213% | 6,591 | -1.207% |
| 2025-06-10 | 50.15 | 50.15 | 50.00 | 50.08 | +0.207% | 3,205 | -0.997% |
| 2025-06-09 | 50.00 | 50.03 | 49.98 | 49.98 | +0.050% | 1,977 | -0.792% |
| 2025-06-06 | 50.03 | 50.04 | 49.95 | 49.95 | -0.418% | 2,374 | -0.742% |
| 2025-06-05 | 50.22 | 50.22 | 50.05 | 50.16 | +0.019% | 9,111 | -1.157% |
| 2025-06-04 | 50.09 | 50.20 | 50.09 | 50.16 | +0.320% | 4,754 | -1.138% |
| 2025-06-03 | 50.04 | 50.04 | 49.99 | 50.00 | -0.060% | 3,471 | -0.822% |
| 2025-06-02 | 50.06 | 50.07 | 50.02 | 50.02 | -0.478% | 2,380 | -0.881% |
| 2025-05-30 | 50.28 | 50.28 | 50.21 | 50.27 | +0.149% | 5,250 | -1.355% |
| 2025-05-29 | 50.19 | 50.22 | 50.14 | 50.19 | +0.221% | 3,529 | -1.208% |
| 2025-05-28 | 50.02 | 50.15 | 50.01 | 50.08 | +0.054% | 4,068 | -0.990% |
| 2025-05-27 | 50.04 | 50.06 | 49.96 | 50.05 | +0.161% | 1,422 | -0.937% |
| 2025-05-23 | 50.00 | 50.00 | 49.96 | 49.97 | +0.086% | 2,211 | -0.777% |
| 2025-05-22 | 49.88 | 49.99 | 49.88 | 49.93 | +0.130% | 2,248 | -0.692% |
| 2025-05-21 | 49.81 | 49.93 | 49.79 | 49.87 | -0.108% | 3,856 | -0.563% |
| 2025-05-20 | 49.92 | 49.96 | 49.85 | 49.92 | -0.032% | 3,774 | -0.670% |
| 2025-05-19 | 49.98 | 49.98 | 49.92 | 49.94 | +0.120% | 1,990 | -0.702% |
| 2025-05-16 | 49.87 | 49.93 | 49.82 | 49.88 | -0.010% | 3,375 | -0.583% |
| 2025-05-15 | 49.79 | 49.88 | 49.79 | 49.88 | +0.320% | 3,182 | -0.593% |
| 2025-05-14 | 49.79 | 49.82 | 49.66 | 49.72 | -0.139% | 2,662 | -0.274% |
| 2025-05-13 | 49.81 | 49.81 | 49.77 | 49.79 | +0.047% | 3,483 | -0.413% |
| 2025-05-12 | 49.80 | 49.80 | 49.77 | 49.77 | -0.159% | 1,874 | -0.367% |
| 2025-05-09 | 49.87 | 49.92 | 49.84 | 49.85 | -0.008% | 1,766 | -0.525% |
| 2025-05-08 | 49.85 | 49.94 | 49.85 | 49.85 | -0.165% | 9,776 | -0.533% |
| 2025-05-07 | 49.85 | 49.98 | 49.85 | 49.93 | +0.156% | 4,945 | -0.697% |
| 2025-05-06 | 49.96 | 49.96 | 49.80 | 49.85 | +0.050% | 3,269 | -0.542% |
| 2025-05-05 | 49.82 | 49.86 | 49.81 | 49.83 | +0.050% | 1,808 | -0.493% |
| 2025-05-02 | 49.86 | 49.86 | 49.80 | 49.80 | -0.343% | 1,832 | -0.443% |
| 2025-05-01 | 50.07 | 50.07 | 49.89 | 49.98 | -0.527% | 2,858 | -0.785% |
| 2025-04-30 | 50.14 | 50.24 | 50.14 | 50.24 | +0.151% | 4,320 | -1.308% |
| 2025-04-29 | 50.15 | 50.24 | 50.13 | 50.17 | +0.131% | 3,467 | -1.159% |
| 2025-04-28 | 49.94 | 50.17 | 49.94 | 50.10 | +0.140% | 5,158 | -1.029% |
| 2025-04-25 | 50.01 | 50.07 | 49.98 | 50.03 | +0.050% | 2,831 | -0.891% |
| 2025-04-24 | 49.98 | 50.05 | 49.97 | 50.01 | +0.189% | 2,095 | -0.841% |
| 2025-04-23 | 49.95 | 49.95 | 49.81 | 49.91 | +0.001% | 2,783 | -0.654% |
| 2025-04-22 | 49.96 | 49.96 | 49.85 | 49.91 | -0.123% | 1,822 | -0.653% |
| 2025-04-21 | 50.00 | 50.05 | 49.97 | 49.97 | +0.071% | 2,393 | -0.775% |
| 2025-04-17 | 50.03 | 50.03 | 49.86 | 49.94 | -0.208% | 7,204 | -0.704% |
| 2025-04-16 | 50.02 | 50.09 | 49.91 | 50.04 | +0.090% | 3,049 | -0.911% |
| 2025-04-15 | 49.97 | 50.03 | 49.95 | 49.99 | +0.211% | 3,444 | -0.821% |
| 2025-04-14 | 49.73 | 49.98 | 49.73 | 49.89 | 0.000% | 3,894 | -0.613% |