DBAW
Xtrackers MSCI All World ex US Hedged Equity ETF
stockNYSEETF
At CloseOct 2, 2026 1:34:24 PM EDT
48.03USD-0.286%(-0.14)32,867
46.78Bid48.41Ask1.63SpreadDBAW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.05 | 48.17 | 47.97 | 48.17 | +0.893% | 41,121 | 0.000% |
| 2026-10-01 | 47.69 | 47.82 | 47.52 | 47.74 | +0.171% | 22,485 | +0.893% |
| 2026-09-30 | 48.04 | 48.09 | 47.66 | 47.66 | -0.868% | 24,148 | +1.065% |
| 2026-09-29 | 48.15 | 48.19 | 47.91 | 48.08 | -0.151% | 14,597 | +0.188% |
| 2026-09-28 | 48.18 | 48.27 | 47.91 | 48.15 | -0.458% | 21,302 | +0.037% |
| 2026-09-25 | 48.24 | 48.44 | 47.98 | 48.37 | +0.837% | 21,750 | -0.421% |
| 2026-09-24 | 48.12 | 48.24 | 47.95 | 47.97 | -0.472% | 21,796 | +0.412% |
| 2026-09-23 | 48.51 | 48.51 | 48.17 | 48.20 | -1.253% | 58,765 | -0.061% |
| 2026-09-22 | 48.64 | 48.87 | 48.52 | 48.81 | +0.286% | 12,656 | -1.314% |
| 2026-09-21 | 48.46 | 48.70 | 48.31 | 48.67 | +1.742% | 27,973 | -1.032% |
| 2026-09-18 | 47.97 | 47.97 | 47.67 | 47.84 | -0.677% | 20,842 | +0.692% |
| 2026-09-17 | 48.16 | 48.23 | 48.09 | 48.16 | +1.360% | 24,120 | +0.011% |
| 2026-09-16 | 47.72 | 47.82 | 47.35 | 47.52 | +0.123% | 22,850 | +1.371% |
| 2026-09-15 | 47.55 | 47.55 | 47.30 | 47.46 | -0.214% | 16,734 | +1.496% |
| 2026-09-14 | 47.60 | 47.71 | 47.36 | 47.56 | -0.855% | 20,338 | +1.278% |
| 2026-09-11 | 48.07 | 48.11 | 47.89 | 47.97 | +0.672% | 15,853 | +0.412% |
| 2026-09-10 | 47.72 | 47.72 | 47.44 | 47.65 | -0.746% | 27,935 | +1.087% |
| 2026-09-09 | 48.13 | 48.21 | 47.95 | 48.01 | -0.725% | 18,334 | +0.333% |
| 2026-09-08 | 48.60 | 48.73 | 48.36 | 48.36 | -0.946% | 19,368 | -0.394% |
| 2026-09-04 | 48.53 | 48.82 | 48.53 | 48.82 | +0.627% | 14,743 | -1.336% |
| 2026-09-03 | 48.28 | 48.65 | 48.23 | 48.52 | +0.468% | 10,926 | -0.718% |
| 2026-09-02 | 48.18 | 48.36 | 48.16 | 48.29 | +0.124% | 15,942 | -0.253% |
| 2026-09-01 | 48.34 | 48.56 | 48.14 | 48.23 | -0.598% | 113,572 | -0.129% |
| 2026-08-31 | 48.59 | 48.59 | 48.30 | 48.52 | +0.289% | 13,818 | -0.726% |
| 2026-08-28 | 48.68 | 48.79 | 48.38 | 48.38 | -0.494% | 22,257 | -0.439% |
| 2026-08-27 | 48.52 | 48.62 | 48.40 | 48.62 | -0.062% | 23,680 | -0.930% |
| 2026-08-26 | 48.73 | 48.77 | 48.54 | 48.65 | +0.113% | 14,899 | -0.991% |
| 2026-08-25 | 48.51 | 48.62 | 48.47 | 48.59 | +0.788% | 19,152 | -0.879% |
| 2026-08-24 | 48.29 | 48.29 | 48.07 | 48.22 | -0.475% | 16,434 | -0.098% |
| 2026-08-21 | 48.45 | 48.54 | 48.41 | 48.44 | +0.466% | 17,384 | -0.572% |
| 2026-08-20 | 47.92 | 48.23 | 47.92 | 48.22 | +0.312% | 23,344 | -0.108% |
| 2026-08-19 | 48.31 | 48.31 | 47.97 | 48.07 | -0.104% | 258,522 | +0.203% |
| 2026-08-18 | 48.33 | 48.38 | 48.06 | 48.12 | -1.482% | 10,515 | +0.099% |
| 2026-08-17 | 48.83 | 49.01 | 48.83 | 48.84 | +0.184% | 13,406 | -1.385% |
| 2026-08-14 | 48.80 | 48.87 | 48.65 | 48.75 | -0.522% | 28,207 | -1.203% |
| 2026-08-13 | 48.83 | 49.17 | 48.83 | 49.01 | +0.318% | 20,336 | -1.718% |
| 2026-08-12 | 48.83 | 48.88 | 48.76 | 48.85 | +0.815% | 13,877 | -1.406% |
| 2026-08-11 | 48.60 | 48.60 | 48.36 | 48.46 | +0.030% | 21,213 | -0.603% |
| 2026-08-10 | 48.35 | 48.49 | 48.35 | 48.45 | -0.039% | 30,226 | -0.573% |
| 2026-08-07 | 48.56 | 48.56 | 48.30 | 48.46 | +0.549% | 15,958 | -0.612% |
| 2026-08-06 | 48.16 | 48.39 | 48.16 | 48.20 | -0.351% | 30,117 | -0.067% |
| 2026-08-05 | 48.41 | 48.52 | 48.30 | 48.37 | -0.014% | 12,772 | -0.418% |
| 2026-08-04 | 47.93 | 48.41 | 47.93 | 48.38 | +1.640% | 14,649 | -0.432% |
| 2026-08-03 | 47.31 | 47.73 | 47.23 | 47.60 | +0.242% | 34,664 | +1.201% |
| 2026-07-31 | 47.51 | 47.56 | 47.23 | 47.48 | -0.144% | 18,025 | +1.446% |
| 2026-07-30 | 47.10 | 47.55 | 47.09 | 47.55 | +2.107% | 27,796 | +1.299% |
| 2026-07-29 | 46.98 | 47.22 | 46.54 | 46.57 | -1.253% | 12,986 | +3.433% |
| 2026-07-28 | 47.07 | 47.23 | 46.83 | 47.16 | -0.611% | 10,106 | +2.137% |
| 2026-07-27 | 47.64 | 47.65 | 47.20 | 47.45 | +0.391% | 24,706 | +1.513% |
| 2026-07-24 | 47.41 | 47.53 | 47.17 | 47.27 | -0.362% | 15,795 | +1.910% |
| 2026-07-23 | 47.40 | 47.56 | 47.30 | 47.44 | -0.882% | 34,701 | +1.542% |
| 2026-07-22 | 47.78 | 48.09 | 47.72 | 47.86 | +0.024% | 60,766 | +0.646% |
| 2026-07-21 | 47.42 | 48.01 | 47.39 | 47.85 | +2.092% | 53,583 | +0.671% |
| 2026-07-20 | 47.12 | 47.26 | 46.86 | 46.87 | -0.488% | 13,907 | +2.777% |
| 2026-07-17 | 46.62 | 47.24 | 46.47 | 47.10 | -0.564% | 20,209 | +2.276% |
| 2026-07-16 | 47.30 | 47.53 | 47.26 | 47.36 | -0.899% | 148,457 | +1.699% |
| 2026-07-15 | 47.96 | 47.96 | 47.44 | 47.79 | +0.148% | 14,055 | +0.784% |
| 2026-07-14 | 47.74 | 47.91 | 47.66 | 47.72 | +0.637% | 36,373 | +0.934% |
| 2026-07-13 | 47.60 | 47.65 | 47.30 | 47.42 | -1.475% | 151,779 | +1.577% |
| 2026-07-10 | 47.99 | 48.17 | 47.92 | 48.13 | +0.372% | 15,823 | +0.079% |
| 2026-07-09 | 47.82 | 48.05 | 47.82 | 47.95 | +0.760% | 35,803 | +0.451% |
| 2026-07-08 | 47.41 | 47.65 | 47.30 | 47.59 | -0.438% | 12,656 | +1.214% |
| 2026-07-07 | 48.14 | 48.22 | 47.65 | 47.80 | -1.647% | 32,248 | +0.771% |
| 2026-07-06 | 48.39 | 48.64 | 48.39 | 48.60 | +1.708% | 38,834 | -0.889% |
| 2026-07-02 | 48.11 | 48.20 | 47.42 | 47.78 | -0.260% | 11,250 | +0.804% |
| 2026-07-01 | 47.98 | 48.16 | 47.90 | 47.91 | -1.175% | 17,815 | +0.541% |
| 2026-06-30 | 48.11 | 48.48 | 48.11 | 48.48 | +1.207% | 13,783 | -0.640% |
| 2026-06-29 | 47.94 | 48.07 | 47.64 | 47.90 | -0.010% | 28,021 | +0.559% |
| 2026-06-26 | 47.62 | 48.06 | 47.48 | 47.91 | -0.676% | 46,187 | +0.549% |
| 2026-06-25 | 48.46 | 48.55 | 48.05 | 48.23 | +0.806% | 17,989 | -0.131% |
| 2026-06-24 | 47.80 | 47.97 | 47.58 | 47.85 | -0.031% | 19,432 | +0.674% |
| 2026-06-23 | 47.77 | 48.12 | 47.65 | 47.86 | -2.703% | 19,303 | +0.643% |
| 2026-06-22 | 49.20 | 49.25 | 49.10 | 49.19 | +0.468% | 11,840 | -2.078% |
| 2026-06-18 | 48.87 | 48.99 | 48.70 | 48.96 | +1.389% | 10,871 | -1.620% |
| 2026-06-17 | 48.52 | 48.72 | 48.22 | 48.29 | +0.437% | 17,237 | -0.253% |
| 2026-06-16 | 48.37 | 48.46 | 48.08 | 48.08 | -0.456% | 26,747 | +0.183% |
| 2026-06-15 | 48.43 | 48.43 | 48.17 | 48.30 | +1.457% | 14,612 | -0.274% |
| 2026-06-12 | 47.45 | 47.69 | 47.24 | 47.61 | +0.384% | 12,915 | +1.179% |
| 2026-06-11 | 46.56 | 47.43 | 46.52 | 47.42 | +2.939% | 14,567 | +1.568% |
| 2026-06-10 | 46.42 | 46.60 | 46.07 | 46.07 | -1.220% | 14,292 | +4.554% |
| 2026-06-09 | 47.06 | 47.12 | 45.96 | 46.64 | -0.031% | 22,287 | +3.278% |
| 2026-06-08 | 46.79 | 46.85 | 46.58 | 46.65 | +0.655% | 30,381 | +3.246% |
| 2026-06-05 | 47.29 | 47.33 | 46.30 | 46.35 | -3.256% | 25,523 | +3.922% |
| 2026-06-04 | 47.63 | 47.98 | 47.52 | 47.91 | +0.082% | 30,841 | +0.538% |
| 2026-06-03 | 47.95 | 48.03 | 47.70 | 47.87 | -0.513% | 15,564 | +0.620% |
| 2026-06-02 | 47.75 | 48.17 | 47.75 | 48.12 | +0.665% | 21,775 | +0.104% |
| 2026-06-01 | 47.52 | 47.90 | 47.41 | 47.80 | +0.829% | 10,626 | +0.769% |
| 2026-05-29 | 47.45 | 47.58 | 47.16 | 47.41 | +0.067% | 29,416 | +1.605% |
| 2026-05-28 | 47.14 | 47.43 | 47.01 | 47.38 | -0.126% | 18,953 | +1.673% |
| 2026-05-27 | 47.56 | 47.56 | 46.67 | 47.44 | -0.347% | 14,603 | +1.545% |
| 2026-05-26 | 47.30 | 47.60 | 47.30 | 47.60 | +2.019% | 12,167 | +1.193% |
| 2026-05-22 | 46.77 | 46.80 | 46.52 | 46.66 | -0.080% | 13,547 | +3.236% |
| 2026-05-21 | 46.16 | 46.80 | 46.16 | 46.70 | +0.661% | 10,735 | +3.153% |
| 2026-05-20 | 46.17 | 46.42 | 46.17 | 46.39 | +1.438% | 4,935 | +3.835% |
| 2026-05-19 | 45.71 | 45.98 | 45.64 | 45.73 | -0.389% | 9,610 | +5.329% |
| 2026-05-18 | 46.17 | 46.17 | 45.72 | 45.91 | +0.184% | 5,083 | +4.919% |
| 2026-05-15 | 45.83 | 45.96 | 45.72 | 45.83 | -1.815% | 10,886 | +5.112% |
| 2026-05-14 | 46.49 | 46.75 | 46.49 | 46.67 | +0.221% | 16,427 | +3.204% |
| 2026-05-13 | 46.26 | 46.61 | 46.23 | 46.57 | +1.135% | 11,906 | +3.432% |
| 2026-05-12 | 46.00 | 46.09 | 45.67 | 46.05 | -1.035% | 20,422 | +4.606% |
| 2026-05-11 | 46.55 | 46.63 | 46.44 | 46.53 | +0.157% | 15,817 | +3.523% |
| 2026-05-08 | 46.27 | 46.54 | 46.27 | 46.46 | +0.848% | 9,097 | +3.686% |
| 2026-05-07 | 46.64 | 46.64 | 46.02 | 46.06 | -1.266% | 9,556 | +4.566% |
| 2026-05-06 | 46.42 | 46.66 | 46.32 | 46.66 | +2.225% | 14,744 | +3.242% |
| 2026-05-05 | 45.49 | 45.71 | 45.43 | 45.64 | +1.327% | 30,516 | +5.539% |
| 2026-05-04 | 45.16 | 45.41 | 44.95 | 45.04 | -0.665% | 29,836 | +6.940% |
| 2026-05-01 | 45.30 | 45.52 | 45.23 | 45.34 | +0.384% | 17,662 | +6.229% |
| 2026-04-30 | 44.97 | 45.33 | 44.91 | 45.17 | +1.184% | 16,725 | +6.637% |
| 2026-04-29 | 44.78 | 44.78 | 44.63 | 44.64 | -0.775% | 17,427 | +7.899% |
| 2026-04-28 | 44.90 | 44.99 | 44.76 | 44.99 | -0.335% | 14,146 | +7.063% |
| 2026-04-27 | 45.31 | 45.31 | 45.08 | 45.14 | -0.218% | 7,284 | +6.704% |
| 2026-04-24 | 45.13 | 45.27 | 45.04 | 45.24 | +0.837% | 11,794 | +6.471% |
| 2026-04-23 | 45.10 | 45.21 | 44.60 | 44.86 | -0.801% | 19,813 | +7.363% |
| 2026-04-22 | 45.13 | 45.25 | 45.12 | 45.23 | +0.667% | 12,266 | +6.503% |
| 2026-04-21 | 45.48 | 45.48 | 44.91 | 44.93 | -1.370% | 12,449 | +7.213% |
| 2026-04-20 | 45.54 | 45.59 | 45.44 | 45.55 | -0.600% | 12,890 | +5.745% |
| 2026-04-17 | 45.76 | 45.94 | 45.66 | 45.83 | +1.427% | 19,324 | +5.111% |
| 2026-04-16 | 45.39 | 45.39 | 45.14 | 45.18 | -0.062% | 18,931 | +6.611% |
| 2026-04-15 | 45.24 | 45.24 | 45.08 | 45.21 | -0.214% | 16,882 | +6.544% |
| 2026-04-14 | 45.07 | 45.33 | 45.07 | 45.31 | +0.877% | 14,162 | +6.317% |
| 2026-04-13 | 44.41 | 44.93 | 44.31 | 44.91 | +0.542% | 9,397 | +7.249% |
| 2026-04-10 | 44.71 | 44.80 | 44.55 | 44.67 | +0.125% | 15,791 | +7.831% |
| 2026-04-09 | 44.34 | 44.69 | 44.21 | 44.61 | -0.290% | 23,760 | +7.965% |
| 2026-04-08 | 44.85 | 44.85 | 44.47 | 44.74 | +3.879% | 10,799 | +7.652% |
| 2026-04-07 | 42.99 | 43.42 | 42.70 | 43.07 | -0.500% | 23,456 | +11.828% |
| 2026-04-06 | 43.12 | 43.37 | 43.09 | 43.29 | +0.623% | 34,910 | +11.268% |
| 2026-04-02 | 42.48 | 43.07 | 42.48 | 43.02 | -0.495% | 25,220 | +11.962% |
| 2026-04-01 | 42.99 | 43.44 | 42.99 | 43.24 | +1.274% | 29,091 | +11.408% |
| 2026-03-31 | 42.02 | 42.69 | 41.93 | 42.69 | +2.606% | 32,964 | +12.828% |
| 2026-03-30 | 41.84 | 41.99 | 41.50 | 41.61 | +0.210% | 10,121 | +15.768% |
| 2026-03-27 | 41.73 | 41.85 | 41.43 | 41.52 | -0.765% | 28,009 | +16.011% |
| 2026-03-26 | 42.11 | 42.34 | 41.83 | 41.84 | -1.882% | 25,534 | +15.124% |
| 2026-03-25 | 42.69 | 42.77 | 42.53 | 42.64 | +1.240% | 6,492 | +12.958% |
| 2026-03-24 | 41.76 | 42.22 | 41.71 | 42.12 | -0.237% | 9,889 | +14.358% |
| 2026-03-23 | 41.98 | 42.51 | 41.91 | 42.22 | +2.028% | 12,847 | +14.088% |
| 2026-03-20 | 42.26 | 42.26 | 41.26 | 41.38 | -2.500% | 5,649 | +16.401% |
| 2026-03-19 | 42.01 | 42.46 | 42.01 | 42.44 | -0.911% | 7,504 | +13.491% |
| 2026-03-18 | 43.22 | 43.22 | 42.83 | 42.83 | -1.081% | 12,640 | +12.457% |
| 2026-03-17 | 43.46 | 43.52 | 43.30 | 43.30 | +0.340% | 11,919 | +11.242% |
| 2026-03-16 | 43.05 | 43.23 | 43.05 | 43.15 | +1.418% | 10,414 | +11.620% |
| 2026-03-13 | 43.03 | 43.08 | 42.53 | 42.55 | -0.094% | 14,096 | +13.203% |
| 2026-03-12 | 42.93 | 43.01 | 42.12 | 42.59 | -1.776% | 21,246 | +13.097% |
| 2026-03-11 | 43.24 | 43.36 | 43.11 | 43.36 | +0.324% | 46,740 | +11.088% |
| 2026-03-10 | 43.36 | 43.69 | 43.22 | 43.22 | -0.023% | 20,998 | +11.448% |
| 2026-03-09 | 42.25 | 43.38 | 42.15 | 43.23 | +1.037% | 17,172 | +11.422% |
| 2026-03-06 | 42.62 | 43.02 | 42.52 | 42.79 | -0.727% | 18,882 | +12.577% |
| 2026-03-05 | 43.45 | 43.58 | 42.89 | 43.10 | -2.023% | 12,029 | +11.758% |
| 2026-03-04 | 43.70 | 43.99 | 43.70 | 43.99 | +0.818% | 16,276 | +9.497% |
| 2026-03-03 | 43.21 | 43.71 | 42.88 | 43.63 | -2.973% | 13,511 | +10.393% |
| 2026-03-02 | 44.79 | 45.04 | 44.70 | 44.97 | -0.662% | 8,652 | +7.111% |
| 2026-02-27 | 45.25 | 45.37 | 45.16 | 45.27 | -0.265% | 19,504 | +6.402% |
| 2026-02-26 | 45.42 | 45.46 | 45.10 | 45.39 | -0.181% | 14,741 | +6.120% |
| 2026-02-25 | 45.41 | 45.53 | 45.31 | 45.47 | +0.630% | 9,774 | +5.928% |
| 2026-02-24 | 44.94 | 45.19 | 44.86 | 45.19 | +0.873% | 7,803 | +6.596% |
| 2026-02-23 | 45.05 | 45.07 | 44.70 | 44.80 | -0.608% | 8,925 | +7.527% |
| 2026-02-20 | 44.62 | 45.08 | 44.62 | 45.07 | +0.715% | 14,967 | +6.873% |
| 2026-02-19 | 44.42 | 44.75 | 44.42 | 44.75 | +0.112% | 18,656 | +7.638% |
| 2026-02-18 | 44.51 | 44.81 | 44.51 | 44.70 | +0.714% | 13,885 | +7.758% |
| 2026-02-17 | 44.19 | 44.45 | 44.02 | 44.38 | +0.017% | 17,638 | +8.527% |
| 2026-02-13 | 44.14 | 44.45 | 44.14 | 44.38 | +0.035% | 7,905 | +8.546% |
| 2026-02-12 | 44.81 | 44.81 | 44.23 | 44.36 | -0.827% | 13,512 | +8.584% |
| 2026-02-11 | 44.71 | 44.73 | 44.37 | 44.73 | +0.698% | 8,972 | +7.686% |
| 2026-02-10 | 44.40 | 44.52 | 44.33 | 44.42 | +0.407% | 15,812 | +8.437% |
| 2026-02-09 | 43.92 | 44.31 | 43.92 | 44.24 | +0.523% | 11,332 | +8.878% |
| 2026-02-06 | 43.48 | 44.01 | 43.48 | 44.01 | +2.203% | 12,778 | +9.447% |
| 2026-02-05 | 43.17 | 43.27 | 43.06 | 43.06 | -0.803% | 9,225 | +11.858% |
| 2026-02-04 | 43.79 | 43.84 | 43.26 | 43.41 | -0.046% | 20,197 | +10.960% |
| 2026-02-03 | 43.43 | 43.52 | 43.12 | 43.43 | +0.231% | 8,516 | +10.909% |
| 2026-02-02 | 43.13 | 43.45 | 43.13 | 43.33 | +0.789% | 14,985 | +11.165% |
| 2026-01-30 | 43.35 | 43.37 | 42.99 | 42.99 | -0.897% | 9,697 | +12.042% |
| 2026-01-29 | 43.70 | 43.70 | 43.09 | 43.38 | -0.046% | 7,227 | +11.037% |
| 2026-01-28 | 43.32 | 43.41 | 43.25 | 43.40 | -0.069% | 7,071 | +10.986% |
| 2026-01-27 | 43.35 | 43.45 | 43.30 | 43.43 | +0.789% | 9,517 | +10.909% |
| 2026-01-26 | 43.01 | 43.15 | 42.91 | 43.09 | 0.000% | 32,777 | +11.784% |
| 2026-01-23 | 43.00 | 43.11 | 43.00 | 43.09 | +0.023% | 7,480 | +11.784% |
| 2026-01-22 | 43.16 | 43.24 | 43.07 | 43.08 | +0.116% | 15,497 | +11.810% |
| 2026-01-21 | 42.66 | 43.13 | 42.60 | 43.03 | +1.152% | 14,294 | +11.940% |
| 2026-01-20 | 42.56 | 42.78 | 42.45 | 42.54 | -1.596% | 16,869 | +13.229% |
| 2026-01-16 | 43.23 | 43.31 | 43.13 | 43.23 | +0.046% | 17,869 | +11.422% |
| 2026-01-15 | 43.32 | 43.36 | 43.15 | 43.21 | +0.302% | 11,333 | +11.474% |
| 2026-01-14 | 42.94 | 43.08 | 42.90 | 43.08 | +0.306% | 9,094 | +11.810% |
| 2026-01-13 | 42.93 | 43.02 | 42.83 | 42.95 | -0.282% | 16,181 | +12.152% |
| 2026-01-12 | 42.71 | 43.07 | 42.71 | 43.07 | +1.103% | 9,552 | +11.836% |
| 2026-01-09 | 42.64 | 42.75 | 42.58 | 42.60 | +0.519% | 15,861 | +13.070% |
| 2026-01-08 | 42.15 | 42.38 | 42.11 | 42.38 | +0.713% | 26,645 | +13.657% |
| 2026-01-07 | 42.26 | 42.38 | 42.08 | 42.08 | -0.949% | 60,655 | +14.467% |
| 2026-01-06 | 42.34 | 42.52 | 42.34 | 42.48 | +0.694% | 8,435 | +13.381% |
| 2026-01-05 | 42.05 | 42.24 | 41.94 | 42.19 | +0.824% | 20,589 | +14.169% |
| 2026-01-02 | 41.76 | 41.86 | 41.64 | 41.85 | +1.504% | 98,830 | +15.110% |
| 2025-12-31 | 41.31 | 41.37 | 41.22 | 41.22 | -0.351% | 15,909 | +16.842% |
| 2025-12-30 | 41.37 | 41.45 | 41.31 | 41.37 | +0.121% | 8,694 | +16.432% |
| 2025-12-29 | 41.35 | 42.49 | 41.19 | 41.32 | 0.000% | 32,920 | +16.573% |
| 2025-12-26 | 41.24 | 41.32 | 41.20 | 41.32 | +0.267% | 15,473 | +16.573% |
| 2025-12-24 | 41.00 | 41.22 | 41.00 | 41.21 | +0.195% | 12,279 | +16.884% |
| 2025-12-23 | 41.07 | 41.16 | 41.06 | 41.13 | +0.270% | 17,369 | +17.111% |
| 2025-12-22 | 40.99 | 41.02 | 40.88 | 41.02 | +0.114% | 18,104 | +17.427% |
| 2025-12-19 | 40.81 | 41.04 | 40.81 | 40.97 | -0.902% | 10,868 | +17.561% |
| 2025-12-18 | 41.36 | 41.47 | 41.31 | 41.35 | +0.739% | 7,229 | +16.501% |
| 2025-12-17 | 41.32 | 41.32 | 41.00 | 41.04 | -0.529% | 16,454 | +17.363% |
| 2025-12-16 | 41.27 | 41.29 | 41.14 | 41.26 | -0.746% | 11,185 | +16.742% |
| 2025-12-15 | 41.66 | 41.66 | 41.46 | 41.57 | +0.193% | 13,409 | +15.872% |
| 2025-12-12 | 41.72 | 41.72 | 41.32 | 41.49 | -0.599% | 7,847 | +16.095% |
| 2025-12-11 | 41.45 | 41.74 | 41.44 | 41.74 | +0.385% | 12,008 | +15.400% |
| 2025-12-10 | 41.37 | 41.69 | 41.32 | 41.58 | +0.556% | 18,484 | +15.844% |
| 2025-12-09 | 41.48 | 41.48 | 41.33 | 41.35 | -0.121% | 26,120 | +16.488% |
| 2025-12-08 | 41.41 | 41.44 | 41.31 | 41.40 | -0.169% | 8,833 | +16.347% |
| 2025-12-05 | 41.50 | 41.56 | 41.41 | 41.47 | +0.217% | 68,253 | +16.151% |
| 2025-12-04 | 41.31 | 41.38 | 41.25 | 41.38 | +0.388% | 10,031 | +16.404% |
| 2025-12-03 | 41.03 | 41.22 | 41.00 | 41.22 | +0.354% | 12,870 | +16.855% |
| 2025-12-02 | 41.17 | 41.17 | 41.04 | 41.07 | +0.128% | 6,708 | +17.270% |
| 2025-12-01 | 40.99 | 41.16 | 40.96 | 41.02 | -0.396% | 20,922 | +17.420% |
| 2025-11-28 | 41.15 | 41.18 | 41.13 | 41.18 | +0.255% | 2,499 | +16.955% |
| 2025-11-26 | 40.93 | 41.11 | 40.91 | 41.08 | +0.822% | 18,723 | +17.254% |
| 2025-11-25 | 40.57 | 40.99 | 40.40 | 40.74 | +0.646% | 12,902 | +18.218% |
| 2025-11-24 | 40.21 | 40.50 | 40.21 | 40.48 | +0.451% | 11,450 | +18.982% |
| 2025-11-21 | 40.04 | 40.31 | 39.91 | 40.30 | +1.073% | 9,595 | +19.519% |
| 2025-11-20 | 40.75 | 40.75 | 39.87 | 39.87 | -1.228% | 10,158 | +20.801% |
| 2025-11-19 | 40.31 | 40.51 | 40.23 | 40.37 | +0.158% | 30,476 | +19.317% |
| 2025-11-18 | 40.15 | 40.39 | 40.06 | 40.31 | -0.912% | 27,039 | +19.505% |
| 2025-11-17 | 41.10 | 41.11 | 40.63 | 40.68 | -1.163% | 53,533 | +18.416% |
| 2025-11-14 | 40.88 | 41.34 | 40.82 | 41.16 | -0.156% | 19,800 | +17.038% |
| 2025-11-13 | 41.73 | 41.73 | 41.22 | 41.22 | -1.377% | 23,639 | +16.855% |
| 2025-11-12 | 41.77 | 41.83 | 41.74 | 41.80 | +0.618% | 32,629 | +15.246% |
| 2025-11-11 | 41.42 | 41.59 | 41.41 | 41.54 | +0.311% | 14,548 | +15.959% |
| 2025-11-10 | 41.23 | 41.41 | 41.14 | 41.41 | +1.644% | 14,696 | +16.319% |
| 2025-11-07 | 40.42 | 40.74 | 40.37 | 40.74 | -0.331% | 27,719 | +18.231% |
| 2025-11-06 | 40.97 | 41.04 | 40.79 | 40.88 | -0.587% | 8,468 | +17.840% |
| 2025-11-05 | 40.89 | 41.19 | 40.81 | 41.12 | +0.611% | 18,723 | +17.149% |
| 2025-11-04 | 40.81 | 40.99 | 40.81 | 40.87 | -0.877% | 11,472 | +17.865% |
| 2025-11-03 | 41.22 | 41.26 | 41.00 | 41.23 | +0.335% | 9,753 | +16.831% |
| 2025-10-31 | 41.10 | 41.12 | 40.95 | 41.09 | -0.027% | 17,380 | +17.223% |
| 2025-10-30 | 41.06 | 41.22 | 41.06 | 41.10 | -0.335% | 7,357 | +17.191% |
| 2025-10-29 | 41.25 | 41.25 | 41.16 | 41.24 | +0.316% | 9,321 | +16.799% |
| 2025-10-28 | 41.10 | 41.21 | 41.00 | 41.11 | -0.095% | 13,665 | +17.168% |
| 2025-10-27 | 41.08 | 41.15 | 41.04 | 41.15 | +0.772% | 17,482 | +17.057% |
| 2025-10-24 | 40.80 | 40.90 | 40.76 | 40.83 | +0.427% | 14,511 | +17.961% |
| 2025-10-23 | 40.55 | 40.74 | 40.55 | 40.66 | +0.719% | 8,167 | +18.465% |
| 2025-10-22 | 40.43 | 40.52 | 40.24 | 40.37 | -0.062% | 17,693 | +19.316% |
| 2025-10-21 | 40.51 | 40.51 | 40.30 | 40.40 | -0.346% | 22,609 | +19.242% |
| 2025-10-20 | 40.38 | 40.64 | 40.38 | 40.54 | +1.017% | 21,605 | +18.829% |
| 2025-10-17 | 39.96 | 40.13 | 39.91 | 40.13 | +0.118% | 5,878 | +20.037% |
| 2025-10-16 | 40.29 | 40.36 | 39.99 | 40.08 | +0.226% | 21,433 | +20.179% |
| 2025-10-15 | 40.08 | 40.10 | 39.90 | 39.99 | +0.531% | 11,176 | +20.451% |
| 2025-10-14 | 39.67 | 39.89 | 39.67 | 39.78 | -0.070% | 7,654 | +21.091% |
| 2025-10-13 | 39.77 | 39.87 | 39.65 | 39.81 | +1.491% | 7,198 | +21.007% |
| 2025-10-10 | 40.16 | 40.17 | 39.19 | 39.22 | -2.497% | 32,048 | +22.811% |
| 2025-10-09 | 40.46 | 40.46 | 40.16 | 40.23 | -0.384% | 19,091 | +19.744% |
| 2025-10-08 | 40.30 | 40.40 | 40.30 | 40.38 | +0.579% | 14,222 | +19.285% |
| 2025-10-07 | 40.35 | 40.38 | 40.12 | 40.15 | -0.414% | 17,867 | +19.975% |
| 2025-10-06 | 40.34 | 40.39 | 40.28 | 40.31 | +0.591% | 13,503 | +19.479% |
| 2025-10-03 | 40.04 | 40.12 | 39.97 | 40.08 | +0.623% | 10,131 | +20.185% |
| 2025-10-02 | 39.91 | 39.91 | 39.74 | 39.83 | +0.376% | 6,613 | +20.933% |
| 2025-10-01 | 39.53 | 39.68 | 39.53 | 39.68 | +0.698% | 6,066 | +21.388% |
| 2025-09-30 | 39.30 | 39.41 | 39.26 | 39.41 | +0.307% | 9,837 | +22.235% |
| 2025-09-29 | 39.30 | 39.33 | 39.26 | 39.29 | +0.333% | 9,509 | +22.610% |
| 2025-09-26 | 39.09 | 39.17 | 39.05 | 39.16 | +0.115% | 4,405 | +23.018% |
| 2025-09-25 | 39.05 | 39.15 | 38.96 | 39.11 | -0.319% | 28,770 | +23.160% |
| 2025-09-24 | 39.29 | 39.39 | 39.21 | 39.24 | +0.000% | 11,813 | +22.767% |
| 2025-09-23 | 39.37 | 39.37 | 39.19 | 39.23 | +0.007% | 39,371 | +22.767% |
| 2025-09-22 | 39.07 | 39.24 | 39.07 | 39.23 | +0.313% | 9,628 | +22.776% |
| 2025-09-19 | 39.18 | 39.19 | 39.11 | 39.11 | -0.026% | 4,806 | +23.160% |
| 2025-09-18 | 39.02 | 39.22 | 39.02 | 39.12 | +0.346% | 9,252 | +23.128% |
| 2025-09-17 | 39.00 | 39.04 | 38.84 | 38.98 | +0.044% | 9,182 | +23.555% |
| 2025-09-16 | 39.04 | 39.04 | 38.85 | 38.97 | -0.295% | 8,882 | +23.609% |
| 2025-09-15 | 39.06 | 39.11 | 39.02 | 39.08 | +0.339% | 10,286 | +23.244% |
| 2025-09-12 | 38.96 | 39.00 | 38.91 | 38.95 | -0.297% | 4,534 | +23.662% |
| 2025-09-11 | 39.09 | 39.09 | 38.94 | 39.07 | +1.073% | 6,150 | +23.294% |
| 2025-09-10 | 38.74 | 38.79 | 38.65 | 38.65 | +0.163% | 18,625 | +24.617% |
| 2025-09-09 | 38.53 | 38.65 | 38.52 | 38.59 | +0.207% | 9,797 | +24.820% |
| 2025-09-08 | 38.47 | 38.55 | 38.41 | 38.51 | +0.443% | 20,393 | +25.079% |
| 2025-09-05 | 38.50 | 38.50 | 38.19 | 38.34 | +0.125% | 11,913 | +25.633% |
| 2025-09-04 | 38.17 | 38.34 | 38.17 | 38.29 | +0.333% | 30,605 | +25.790% |
| 2025-09-03 | 38.03 | 38.17 | 38.03 | 38.17 | +0.094% | 9,996 | +26.208% |
| 2025-09-02 | 38.13 | 38.13 | 37.98 | 38.13 | -0.234% | 9,821 | +26.327% |
| 2025-08-29 | 38.24 | 38.24 | 38.19 | 38.22 | -0.446% | 6,894 | +26.032% |
| 2025-08-28 | 38.33 | 38.42 | 38.31 | 38.39 | +0.158% | 23,480 | +25.470% |
| 2025-08-27 | 38.27 | 38.35 | 38.24 | 38.33 | -0.391% | 14,743 | +25.668% |
| 2025-08-26 | 38.45 | 38.49 | 38.40 | 38.48 | -0.279% | 12,320 | +25.177% |
| 2025-08-25 | 38.73 | 38.73 | 38.59 | 38.59 | -0.435% | 10,077 | +24.828% |
| 2025-08-22 | 38.59 | 38.91 | 38.56 | 38.76 | +0.790% | 10,046 | +24.285% |
| 2025-08-21 | 38.37 | 38.47 | 38.35 | 38.45 | -0.068% | 9,861 | +25.267% |
| 2025-08-20 | 38.45 | 38.49 | 38.34 | 38.48 | +0.021% | 7,023 | +25.183% |
| 2025-08-19 | 38.57 | 38.57 | 38.33 | 38.47 | -0.013% | 10,713 | +25.209% |
| 2025-08-18 | 38.41 | 38.51 | 38.38 | 38.48 | +0.258% | 10,337 | +25.192% |
| 2025-08-15 | 38.41 | 38.41 | 38.34 | 38.38 | +0.150% | 9,751 | +25.515% |
| 2025-08-14 | 38.23 | 38.33 | 38.21 | 38.32 | -0.066% | 16,201 | +25.703% |
| 2025-08-13 | 38.27 | 38.35 | 38.24 | 38.34 | +0.574% | 11,513 | +25.620% |
| 2025-08-12 | 37.95 | 38.13 | 37.92 | 38.13 | +0.853% | 8,124 | +26.341% |
| 2025-08-11 | 37.87 | 37.89 | 37.78 | 37.80 | -0.202% | 7,422 | +27.419% |
| 2025-08-08 | 37.82 | 37.89 | 37.80 | 37.88 | +0.504% | 9,578 | +27.162% |
| 2025-08-07 | 37.76 | 37.76 | 37.62 | 37.69 | +0.453% | 6,885 | +27.803% |
| 2025-08-06 | 37.32 | 37.52 | 37.32 | 37.52 | +0.484% | 10,080 | +28.382% |
| 2025-08-05 | 37.38 | 37.44 | 37.25 | 37.34 | +0.296% | 6,007 | +29.003% |
| 2025-08-04 | 37.04 | 37.23 | 37.04 | 37.23 | +1.164% | 11,514 | +29.385% |
| 2025-08-01 | 36.85 | 36.87 | 36.53 | 36.80 | -1.175% | 11,932 | +30.891% |
| 2025-07-31 | 37.36 | 37.42 | 37.21 | 37.24 | -0.529% | 10,712 | +29.353% |
| 2025-07-30 | 37.50 | 37.50 | 37.32 | 37.44 | -0.199% | 16,045 | +28.668% |
| 2025-07-29 | 37.59 | 37.59 | 37.47 | 37.51 | +0.166% | 24,700 | +28.412% |
| 2025-07-28 | 37.53 | 37.53 | 37.37 | 37.45 | -0.365% | 14,977 | +28.625% |
| 2025-07-25 | 37.52 | 37.61 | 37.50 | 37.59 | -0.145% | 13,047 | +28.155% |
| 2025-07-24 | 37.61 | 37.71 | 37.61 | 37.64 | -0.373% | 6,476 | +27.970% |
| 2025-07-23 | 37.58 | 37.79 | 37.50 | 37.78 | +1.655% | 16,237 | +27.492% |
| 2025-07-22 | 37.08 | 37.17 | 37.02 | 37.17 | +0.178% | 8,715 | +29.602% |
| 2025-07-21 | 37.12 | 37.26 | 37.09 | 37.10 | -0.029% | 6,873 | +29.832% |
| 2025-07-18 | 37.26 | 37.26 | 37.10 | 37.11 | -0.587% | 13,682 | +29.794% |
| 2025-07-17 | 37.21 | 37.34 | 37.09 | 37.33 | +0.891% | 12,248 | +29.032% |
| 2025-07-16 | 36.97 | 37.02 | 36.83 | 37.00 | +0.136% | 9,035 | +30.182% |
| 2025-07-15 | 37.11 | 37.11 | 36.94 | 36.95 | -0.132% | 8,205 | +30.359% |
| 2025-07-14 | 36.84 | 37.00 | 36.84 | 37.00 | +0.323% | 23,934 | +30.187% |
| 2025-07-11 | 36.86 | 36.88 | 36.82 | 36.88 | -0.406% | 8,178 | +30.608% |
| 2025-07-10 | 37.01 | 37.07 | 36.82 | 37.03 | +0.135% | 9,925 | +30.078% |
| 2025-07-09 | 36.86 | 37.01 | 36.86 | 36.98 | +0.407% | 9,297 | +30.254% |
| 2025-07-08 | 36.78 | 36.85 | 36.69 | 36.83 | +0.598% | 11,686 | +30.784% |
| 2025-07-07 | 36.70 | 36.78 | 36.57 | 36.61 | -0.530% | 23,549 | +31.566% |
| 2025-07-03 | 36.71 | 36.85 | 36.71 | 36.81 | +0.426% | 5,927 | +30.869% |
| 2025-07-02 | 36.50 | 36.66 | 36.50 | 36.65 | +0.073% | 10,433 | +31.426% |
| 2025-07-01 | 36.53 | 36.67 | 36.53 | 36.62 | -0.002% | 9,900 | +31.523% |
| 2025-06-30 | 36.59 | 36.65 | 36.52 | 36.62 | -0.103% | 11,071 | +31.520% |
| 2025-06-27 | 36.69 | 36.76 | 36.48 | 36.66 | +0.422% | 24,301 | +31.384% |
| 2025-06-26 | 36.24 | 36.52 | 36.22 | 36.51 | +0.735% | 14,513 | +31.939% |
| 2025-06-25 | 36.35 | 36.35 | 36.19 | 36.24 | -0.415% | 8,502 | +32.908% |
| 2025-06-24 | 36.20 | 36.45 | 36.20 | 36.39 | +1.102% | 13,661 | +32.356% |
| 2025-06-23 | 35.80 | 36.00 | 35.75 | 36.00 | +0.417% | 10,457 | +33.815% |
| 2025-06-20 | 37.45 | 37.45 | 35.72 | 35.85 | -2.339% | 57,179 | +34.372% |
| 2025-06-18 | 37.45 | 37.45 | 36.67 | 36.70 | +0.143% | 39,831 | +31.230% |
| 2025-06-17 | 36.74 | 37.48 | 36.64 | 36.65 | -0.481% | 10,371 | +31.417% |
| 2025-06-16 | 36.86 | 37.01 | 36.83 | 36.83 | +0.652% | 16,781 | +30.784% |
| 2025-06-13 | 37.45 | 37.45 | 36.59 | 36.59 | -1.104% | 4,573 | +31.637% |
| 2025-06-12 | 36.93 | 37.04 | 36.50 | 37.00 | -0.097% | 13,069 | +30.183% |
| 2025-06-11 | 37.17 | 37.17 | 37.02 | 37.04 | -0.139% | 13,013 | +30.057% |
| 2025-06-10 | 37.03 | 37.09 | 37.00 | 37.09 | +0.428% | 7,854 | +29.876% |
| 2025-06-09 | 36.92 | 36.99 | 36.86 | 36.93 | +0.173% | 18,889 | +30.431% |
| 2025-06-06 | 36.84 | 36.88 | 36.77 | 36.87 | +0.738% | 8,163 | +30.656% |
| 2025-06-05 | 36.58 | 36.75 | 36.53 | 36.60 | -0.255% | 14,574 | +31.620% |
| 2025-06-04 | 36.60 | 36.70 | 36.56 | 36.69 | +0.489% | 28,438 | +31.285% |
| 2025-06-03 | 36.70 | 36.70 | 36.37 | 36.51 | +0.200% | 14,125 | +31.927% |
| 2025-06-02 | 36.56 | 36.56 | 36.23 | 36.44 | +0.166% | 4,960 | +32.191% |
| 2025-05-30 | 36.40 | 36.40 | 36.12 | 36.38 | -0.101% | 10,096 | +32.411% |
| 2025-05-29 | 36.41 | 36.43 | 36.38 | 36.41 | +0.099% | 8,078 | +32.277% |
| 2025-05-28 | 36.42 | 36.48 | 36.25 | 36.38 | -0.687% | 12,309 | +32.408% |
| 2025-05-27 | 36.52 | 36.66 | 36.52 | 36.63 | +1.386% | 19,334 | +31.498% |
| 2025-05-23 | 35.94 | 36.23 | 35.94 | 36.13 | -0.415% | 33,467 | +33.320% |
| 2025-05-22 | 36.24 | 36.40 | 36.09 | 36.28 | -0.080% | 30,259 | +32.767% |
| 2025-05-21 | 36.50 | 36.59 | 36.28 | 36.31 | -0.660% | 6,334 | +32.660% |
| 2025-05-20 | 36.53 | 36.60 | 36.50 | 36.55 | +0.324% | 4,277 | +31.784% |
| 2025-05-19 | 36.14 | 36.50 | 36.14 | 36.43 | +0.058% | 9,189 | +32.212% |
| 2025-05-16 | 36.30 | 36.41 | 36.29 | 36.41 | +0.362% | 8,913 | +32.288% |
| 2025-05-15 | 36.13 | 36.28 | 36.12 | 36.28 | +0.446% | 8,660 | +32.767% |
| 2025-05-14 | 36.22 | 36.22 | 36.06 | 36.12 | -0.002% | 23,451 | +33.359% |
| 2025-05-13 | 36.08 | 36.19 | 36.05 | 36.12 | -0.111% | 15,051 | +33.356% |
| 2025-05-12 | 36.17 | 36.22 | 36.02 | 36.16 | +1.773% | 19,163 | +33.207% |
| 2025-05-09 | 35.61 | 35.62 | 35.46 | 35.53 | +0.204% | 15,579 | +35.569% |
| 2025-05-08 | 35.47 | 35.56 | 35.31 | 35.46 | +0.561% | 10,843 | +35.845% |
| 2025-05-07 | 35.23 | 35.33 | 35.15 | 35.26 | -0.142% | 11,074 | +36.607% |
| 2025-05-06 | 35.32 | 35.42 | 35.26 | 35.31 | -0.339% | 11,214 | +36.414% |
| 2025-05-05 | 35.41 | 35.50 | 35.36 | 35.43 | -0.253% | 16,660 | +35.952% |
| 2025-05-02 | 35.49 | 35.53 | 35.37 | 35.52 | +1.230% | 28,453 | +35.608% |
| 2025-05-01 | 35.09 | 35.19 | 35.01 | 35.09 | +0.511% | 33,308 | +37.275% |
| 2025-04-30 | 34.79 | 34.91 | 34.59 | 34.91 | +0.128% | 54,306 | +37.977% |
| 2025-04-29 | 34.88 | 34.89 | 34.76 | 34.87 | +0.101% | 55,452 | +38.154% |
| 2025-04-28 | 35.05 | 35.05 | 34.70 | 34.83 | -0.172% | 135,745 | +38.294% |
| 2025-04-25 | 34.99 | 34.99 | 34.77 | 34.89 | +0.432% | 9,134 | +38.056% |
| 2025-04-24 | 34.11 | 34.80 | 34.11 | 34.74 | +0.988% | 10,046 | +38.652% |
| 2025-04-23 | 34.48 | 34.66 | 34.35 | 34.40 | +1.058% | 25,494 | +40.023% |
| 2025-04-22 | 33.59 | 34.05 | 33.59 | 34.04 | +2.902% | 40,403 | +41.504% |
| 2025-04-21 | 33.50 | 33.50 | 32.93 | 33.08 | -1.401% | 12,866 | +45.610% |
| 2025-04-17 | 33.56 | 33.77 | 33.52 | 33.55 | +0.933% | 10,430 | +43.570% |
| 2025-04-16 | 33.47 | 33.59 | 33.08 | 33.24 | -0.924% | 9,529 | +44.909% |
| 2025-04-15 | 33.54 | 33.70 | 33.54 | 33.55 | +0.721% | 34,738 | +43.570% |
| 2025-04-14 | 33.16 | 33.49 | 33.05 | 33.31 | 0.000% | 21,570 | +44.605% |