DBEF
Xtrackers MSCI EAFE Hedged Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 11:12:27 AM EDT
55.03USD+0.009%(+0.01)140,835
53.22Bid55.05Ask1.83SpreadDBEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 55.00 | 55.14 | 54.91 | 55.03 | +0.018% | 140,835 | 0.000% |
| 2026-10-02 | 54.84 | 55.10 | 54.65 | 55.02 | +0.788% | 417,428 | +0.018% |
| 2026-10-01 | 54.78 | 54.85 | 54.30 | 54.59 | -0.655% | 1,005,088 | +0.806% |
| 2026-09-30 | 55.19 | 55.34 | 54.75 | 54.95 | -0.327% | 771,400 | +0.146% |
| 2026-09-29 | 55.14 | 55.32 | 54.88 | 55.13 | -0.325% | 601,329 | -0.181% |
| 2026-09-28 | 55.27 | 55.53 | 55.05 | 55.31 | -0.216% | 623,141 | -0.506% |
| 2026-09-25 | 55.26 | 55.49 | 55.09 | 55.43 | +0.526% | 383,282 | -0.722% |
| 2026-09-24 | 55.14 | 55.28 | 54.86 | 55.14 | -0.036% | 522,943 | -0.199% |
| 2026-09-23 | 55.32 | 55.44 | 55.01 | 55.16 | -0.934% | 536,975 | -0.236% |
| 2026-09-22 | 55.61 | 55.86 | 55.43 | 55.68 | +0.415% | 336,073 | -1.167% |
| 2026-09-21 | 55.34 | 55.56 | 55.18 | 55.45 | +1.279% | 354,720 | -0.757% |
| 2026-09-18 | 54.98 | 55.02 | 54.66 | 54.75 | -0.995% | 335,024 | +0.511% |
| 2026-09-17 | 55.37 | 55.42 | 55.19 | 55.30 | +0.968% | 552,964 | -0.488% |
| 2026-09-16 | 54.97 | 55.08 | 54.51 | 54.77 | +0.256% | 482,220 | +0.475% |
| 2026-09-15 | 54.71 | 54.71 | 54.47 | 54.63 | -0.292% | 614,205 | +0.732% |
| 2026-09-14 | 54.86 | 55.00 | 54.66 | 54.79 | -0.400% | 506,087 | +0.438% |
| 2026-09-11 | 54.79 | 55.14 | 54.79 | 55.01 | +1.047% | 282,131 | +0.036% |
| 2026-09-10 | 54.67 | 54.70 | 54.41 | 54.44 | -0.530% | 365,326 | +1.084% |
| 2026-09-09 | 55.04 | 55.19 | 54.73 | 54.73 | -1.352% | 521,388 | +0.548% |
| 2026-09-08 | 55.66 | 55.86 | 55.38 | 55.48 | -0.875% | 418,738 | -0.811% |
| 2026-09-04 | 55.64 | 56.01 | 55.64 | 55.97 | +0.161% | 329,583 | -1.679% |
| 2026-09-03 | 55.69 | 55.94 | 55.55 | 55.88 | +0.504% | 341,540 | -1.521% |
| 2026-09-02 | 55.37 | 55.68 | 55.34 | 55.60 | +0.271% | 279,821 | -1.025% |
| 2026-09-01 | 55.64 | 55.82 | 55.31 | 55.45 | -0.520% | 482,706 | -0.757% |
| 2026-08-31 | 56.03 | 56.20 | 55.62 | 55.74 | -0.322% | 312,302 | -1.274% |
| 2026-08-28 | 56.09 | 56.23 | 55.84 | 55.92 | +0.143% | 407,241 | -1.592% |
| 2026-08-27 | 55.91 | 55.91 | 55.64 | 55.84 | -0.304% | 364,529 | -1.451% |
| 2026-08-26 | 56.13 | 56.27 | 55.94 | 56.01 | -0.143% | 348,132 | -1.750% |
| 2026-08-25 | 56.07 | 56.17 | 55.85 | 56.09 | +0.448% | 356,940 | -1.890% |
| 2026-08-24 | 55.79 | 55.88 | 55.65 | 55.84 | +0.036% | 522,040 | -1.451% |
| 2026-08-21 | 55.81 | 55.95 | 55.59 | 55.82 | +0.649% | 345,291 | -1.415% |
| 2026-08-20 | 55.38 | 55.60 | 55.35 | 55.46 | -0.180% | 333,668 | -0.775% |
| 2026-08-19 | 55.68 | 55.80 | 55.42 | 55.56 | -0.377% | 749,262 | -0.954% |
| 2026-08-18 | 56.06 | 56.17 | 55.71 | 55.77 | -0.941% | 257,493 | -1.327% |
| 2026-08-17 | 56.37 | 56.56 | 56.29 | 56.30 | -0.301% | 386,134 | -2.256% |
| 2026-08-14 | 56.48 | 56.56 | 56.36 | 56.47 | -0.300% | 268,134 | -2.550% |
| 2026-08-13 | 56.57 | 56.84 | 56.53 | 56.64 | +0.177% | 363,498 | -2.843% |
| 2026-08-12 | 56.43 | 56.56 | 56.34 | 56.54 | +0.516% | 545,122 | -2.671% |
| 2026-08-11 | 56.42 | 56.52 | 56.07 | 56.25 | +0.053% | 333,348 | -2.169% |
| 2026-08-10 | 56.27 | 56.71 | 55.91 | 56.22 | -0.071% | 572,031 | -2.117% |
| 2026-08-07 | 56.30 | 56.56 | 56.03 | 56.26 | +0.644% | 310,519 | -2.186% |
| 2026-08-06 | 55.92 | 56.14 | 55.86 | 55.90 | +0.251% | 287,097 | -1.556% |
| 2026-08-05 | 55.89 | 56.22 | 55.61 | 55.76 | +0.072% | 459,859 | -1.309% |
| 2026-08-04 | 55.51 | 55.87 | 55.31 | 55.72 | +1.015% | 317,424 | -1.238% |
| 2026-08-03 | 54.93 | 55.25 | 54.68 | 55.16 | +0.382% | 323,794 | -0.236% |
| 2026-07-31 | 55.13 | 55.38 | 54.71 | 54.95 | -0.633% | 282,681 | +0.146% |
| 2026-07-30 | 55.09 | 55.43 | 54.84 | 55.30 | +1.505% | 413,710 | -0.488% |
| 2026-07-29 | 54.86 | 55.19 | 54.39 | 54.48 | -0.747% | 271,660 | +1.010% |
| 2026-07-28 | 54.62 | 55.05 | 54.41 | 54.89 | -0.200% | 409,688 | +0.255% |
| 2026-07-27 | 55.12 | 55.23 | 54.69 | 55.00 | +0.585% | 307,065 | +0.055% |
| 2026-07-24 | 54.76 | 54.99 | 54.54 | 54.68 | +0.496% | 301,067 | +0.640% |
| 2026-07-23 | 54.31 | 54.64 | 54.24 | 54.41 | -0.929% | 364,908 | +1.139% |
| 2026-07-22 | 54.97 | 55.18 | 54.90 | 54.92 | +0.347% | 320,330 | +0.200% |
| 2026-07-21 | 54.44 | 54.92 | 54.22 | 54.73 | +1.239% | 370,518 | +0.548% |
| 2026-07-20 | 54.25 | 54.33 | 53.87 | 54.06 | -0.350% | 425,941 | +1.794% |
| 2026-07-17 | 53.93 | 54.36 | 53.53 | 54.25 | -0.312% | 418,616 | +1.438% |
| 2026-07-16 | 54.37 | 54.70 | 54.22 | 54.42 | -0.657% | 384,077 | +1.121% |
| 2026-07-15 | 54.81 | 55.05 | 54.47 | 54.78 | +0.220% | 510,753 | +0.456% |
| 2026-07-14 | 54.72 | 54.94 | 54.52 | 54.66 | +0.441% | 612,096 | +0.677% |
| 2026-07-13 | 54.53 | 54.68 | 54.28 | 54.42 | -0.639% | 362,377 | +1.121% |
| 2026-07-10 | 54.71 | 55.00 | 54.50 | 54.77 | +0.311% | 395,612 | +0.475% |
| 2026-07-09 | 54.39 | 54.80 | 54.27 | 54.60 | +0.608% | 733,676 | +0.788% |
| 2026-07-08 | 54.15 | 54.37 | 53.86 | 54.27 | -0.877% | 584,307 | +1.400% |
| 2026-07-07 | 55.13 | 55.22 | 54.60 | 54.75 | -1.138% | 947,937 | +0.511% |
| 2026-07-06 | 55.15 | 55.41 | 55.01 | 55.38 | +1.169% | 586,543 | -0.632% |
| 2026-07-02 | 54.82 | 55.21 | 54.46 | 54.74 | +0.662% | 462,350 | +0.530% |
| 2026-07-01 | 54.33 | 54.55 | 54.16 | 54.38 | -0.458% | 572,186 | +1.195% |
| 2026-06-30 | 54.47 | 54.72 | 54.19 | 54.63 | +0.294% | 309,713 | +0.732% |
| 2026-06-29 | 54.18 | 54.50 | 53.88 | 54.47 | +0.908% | 353,237 | +1.028% |
| 2026-06-26 | 53.91 | 54.28 | 53.84 | 53.98 | -0.754% | 581,108 | +1.945% |
| 2026-06-25 | 54.48 | 54.67 | 54.22 | 54.39 | +0.760% | 427,671 | +1.177% |
| 2026-06-24 | 53.98 | 54.20 | 53.81 | 53.98 | +0.019% | 542,533 | +1.945% |
| 2026-06-23 | 53.82 | 54.43 | 53.74 | 53.97 | -1.748% | 480,031 | +1.964% |
| 2026-06-22 | 54.94 | 54.98 | 54.60 | 54.93 | +0.420% | 694,794 | +0.182% |
| 2026-06-18 | 54.62 | 54.78 | 54.42 | 54.70 | +0.997% | 312,493 | +0.603% |
| 2026-06-17 | 54.36 | 54.67 | 54.07 | 54.16 | +0.352% | 531,011 | +1.606% |
| 2026-06-16 | 54.09 | 54.86 | 53.92 | 53.97 | -0.074% | 457,082 | +1.964% |
| 2026-06-15 | 54.16 | 54.25 | 53.83 | 54.01 | +0.596% | 493,840 | +1.889% |
| 2026-06-12 | 53.48 | 53.77 | 53.22 | 53.69 | +0.355% | 284,931 | +2.496% |
| 2026-06-11 | 52.62 | 53.53 | 52.54 | 53.50 | +2.766% | 402,857 | +2.860% |
| 2026-06-10 | 52.32 | 52.74 | 52.00 | 52.06 | -1.139% | 648,823 | +5.705% |
| 2026-06-09 | 53.01 | 53.24 | 52.05 | 52.66 | -0.057% | 445,109 | +4.501% |
| 2026-06-08 | 52.72 | 52.90 | 52.60 | 52.69 | +0.823% | 399,539 | +4.441% |
| 2026-06-05 | 53.12 | 53.17 | 52.22 | 52.26 | -2.061% | 391,506 | +5.300% |
| 2026-06-04 | 53.14 | 53.49 | 53.08 | 53.36 | +0.603% | 401,263 | +3.130% |
| 2026-06-03 | 53.22 | 53.25 | 53.01 | 53.04 | -0.469% | 625,462 | +3.752% |
| 2026-06-02 | 53.04 | 53.45 | 53.01 | 53.29 | +0.604% | 462,763 | +3.265% |
| 2026-06-01 | 52.76 | 53.17 | 52.63 | 52.97 | -0.019% | 318,375 | +3.889% |
| 2026-05-29 | 53.13 | 53.36 | 52.91 | 52.98 | -0.075% | 249,241 | +3.869% |
| 2026-05-28 | 52.81 | 53.16 | 52.75 | 53.02 | -0.169% | 278,340 | +3.791% |
| 2026-05-27 | 53.24 | 53.45 | 53.00 | 53.11 | -0.263% | 376,459 | +3.615% |
| 2026-05-26 | 53.31 | 53.50 | 53.08 | 53.25 | +0.871% | 357,664 | +3.343% |
| 2026-05-22 | 52.79 | 53.05 | 52.63 | 52.79 | +0.019% | 297,863 | +4.243% |
| 2026-05-21 | 52.26 | 52.97 | 52.13 | 52.78 | +0.457% | 331,512 | +4.263% |
| 2026-05-20 | 51.89 | 52.57 | 51.81 | 52.54 | +1.409% | 393,640 | +4.739% |
| 2026-05-19 | 51.80 | 51.99 | 51.72 | 51.81 | -0.346% | 472,557 | +6.215% |
| 2026-05-18 | 51.91 | 52.18 | 51.62 | 51.99 | +0.736% | 404,218 | +5.847% |
| 2026-05-15 | 51.70 | 52.22 | 51.53 | 51.61 | -1.319% | 327,660 | +6.627% |
| 2026-05-14 | 52.56 | 52.56 | 52.13 | 52.30 | +0.115% | 443,293 | +5.220% |
| 2026-05-13 | 51.82 | 52.33 | 51.78 | 52.24 | +0.849% | 324,799 | +5.341% |
| 2026-05-12 | 51.71 | 51.87 | 51.48 | 51.80 | -0.212% | 466,169 | +6.236% |
| 2026-05-11 | 51.86 | 51.99 | 51.82 | 51.91 | -0.058% | 400,877 | +6.010% |
| 2026-05-08 | 51.87 | 52.01 | 51.72 | 51.94 | +0.581% | 496,674 | +5.949% |
| 2026-05-07 | 52.39 | 52.39 | 51.55 | 51.64 | -1.563% | 447,030 | +6.565% |
| 2026-05-06 | 52.26 | 52.51 | 52.12 | 52.46 | +2.182% | 495,623 | +4.899% |
| 2026-05-05 | 51.15 | 51.41 | 50.75 | 51.34 | +1.402% | 406,497 | +7.187% |
| 2026-05-04 | 51.02 | 51.04 | 50.49 | 50.63 | -1.094% | 359,271 | +8.690% |
| 2026-05-01 | 51.18 | 51.38 | 51.09 | 51.19 | -0.214% | 578,245 | +7.501% |
| 2026-04-30 | 50.96 | 51.38 | 50.70 | 51.30 | +1.444% | 368,391 | +7.271% |
| 2026-04-29 | 50.71 | 50.77 | 50.38 | 50.57 | -0.668% | 367,110 | +8.819% |
| 2026-04-28 | 50.88 | 51.01 | 50.77 | 50.91 | -0.333% | 792,172 | +8.093% |
| 2026-04-27 | 51.22 | 51.28 | 50.98 | 51.08 | -0.371% | 370,944 | +7.733% |
| 2026-04-24 | 51.19 | 51.34 | 51.04 | 51.27 | +0.293% | 383,483 | +7.334% |
| 2026-04-23 | 51.37 | 51.46 | 50.64 | 51.12 | -0.564% | 437,771 | +7.649% |
| 2026-04-22 | 51.55 | 51.55 | 51.25 | 51.41 | +0.430% | 433,392 | +7.041% |
| 2026-04-21 | 51.82 | 52.14 | 51.14 | 51.19 | -1.784% | 473,294 | +7.501% |
| 2026-04-20 | 52.14 | 52.23 | 51.90 | 52.12 | -0.534% | 835,017 | +5.583% |
| 2026-04-17 | 52.39 | 52.55 | 52.22 | 52.40 | +1.236% | 1,091,847 | +5.019% |
| 2026-04-16 | 51.98 | 51.98 | 51.62 | 51.76 | -0.135% | 989,844 | +6.318% |
| 2026-04-15 | 51.91 | 51.93 | 51.67 | 51.83 | -0.423% | 374,167 | +6.174% |
| 2026-04-14 | 51.87 | 52.13 | 51.84 | 52.05 | +0.599% | 321,576 | +5.725% |
| 2026-04-13 | 51.19 | 51.78 | 51.17 | 51.74 | +0.310% | 405,540 | +6.359% |
| 2026-04-10 | 51.73 | 51.76 | 51.42 | 51.58 | +0.194% | 463,763 | +6.689% |
| 2026-04-09 | 51.14 | 51.64 | 50.86 | 51.48 | -0.406% | 576,015 | +6.896% |
| 2026-04-08 | 51.67 | 51.87 | 51.34 | 51.69 | +3.091% | 915,995 | +6.462% |
| 2026-04-07 | 49.86 | 50.28 | 49.44 | 50.14 | -0.338% | 1,253,962 | +9.753% |
| 2026-04-06 | 50.01 | 50.37 | 49.98 | 50.31 | +0.540% | 915,790 | +9.382% |
| 2026-04-02 | 49.41 | 50.24 | 49.03 | 50.04 | -0.339% | 2,070,094 | +9.972% |
| 2026-04-01 | 49.95 | 50.37 | 49.92 | 50.21 | +1.640% | 906,979 | +9.600% |
| 2026-03-31 | 48.76 | 49.54 | 48.63 | 49.40 | +2.341% | 1,010,698 | +11.397% |
| 2026-03-30 | 48.50 | 48.67 | 48.05 | 48.27 | +0.646% | 583,890 | +14.005% |
| 2026-03-27 | 48.10 | 48.43 | 47.81 | 47.96 | -0.683% | 614,392 | +14.741% |
| 2026-03-26 | 48.62 | 48.91 | 48.27 | 48.29 | -1.610% | 762,039 | +13.957% |
| 2026-03-25 | 49.08 | 49.27 | 48.83 | 49.08 | +1.552% | 714,732 | +12.123% |
| 2026-03-24 | 47.98 | 48.51 | 47.73 | 48.33 | -0.145% | 893,812 | +13.863% |
| 2026-03-23 | 48.36 | 48.88 | 48.03 | 48.40 | +1.809% | 1,886,647 | +13.698% |
| 2026-03-20 | 48.66 | 48.75 | 47.29 | 47.54 | -2.402% | 743,433 | +15.755% |
| 2026-03-19 | 48.33 | 48.89 | 48.01 | 48.71 | -1.197% | 1,657,441 | +12.975% |
| 2026-03-18 | 49.72 | 49.76 | 49.24 | 49.30 | -1.064% | 707,702 | +11.623% |
| 2026-03-17 | 49.98 | 50.07 | 49.76 | 49.83 | +0.181% | 628,066 | +10.435% |
| 2026-03-16 | 49.57 | 49.82 | 49.40 | 49.74 | +1.139% | 762,429 | +10.635% |
| 2026-03-13 | 49.68 | 49.80 | 49.13 | 49.18 | -0.486% | 473,128 | +11.895% |
| 2026-03-12 | 49.55 | 49.72 | 49.16 | 49.42 | -0.982% | 1,057,603 | +11.352% |
| 2026-03-11 | 49.74 | 49.98 | 49.60 | 49.91 | +0.040% | 699,166 | +10.258% |
| 2026-03-10 | 49.99 | 50.49 | 49.79 | 49.89 | +0.141% | 997,184 | +10.303% |
| 2026-03-09 | 48.96 | 49.93 | 48.55 | 49.82 | +0.667% | 927,947 | +10.458% |
| 2026-03-06 | 49.14 | 49.68 | 49.00 | 49.49 | -0.941% | 1,101,422 | +11.194% |
| 2026-03-05 | 50.27 | 50.44 | 49.61 | 49.96 | -1.866% | 870,026 | +10.148% |
| 2026-03-04 | 50.61 | 51.04 | 50.50 | 50.91 | +0.972% | 979,329 | +8.093% |
| 2026-03-03 | 49.82 | 50.59 | 49.48 | 50.42 | -2.551% | 1,513,177 | +9.143% |
| 2026-03-02 | 51.46 | 51.87 | 51.36 | 51.74 | -1.127% | 991,648 | +6.359% |
| 2026-02-27 | 52.42 | 52.57 | 52.23 | 52.33 | -0.229% | 618,626 | +5.160% |
| 2026-02-26 | 52.50 | 52.59 | 52.18 | 52.45 | -0.057% | 471,312 | +4.919% |
| 2026-02-25 | 52.32 | 52.51 | 52.22 | 52.48 | +0.807% | 432,654 | +4.859% |
| 2026-02-24 | 51.88 | 52.12 | 51.83 | 52.06 | +0.424% | 819,745 | +5.705% |
| 2026-02-23 | 51.99 | 52.15 | 51.72 | 51.84 | -0.461% | 457,111 | +6.154% |
| 2026-02-20 | 51.69 | 52.10 | 51.43 | 52.08 | +0.677% | 554,277 | +5.664% |
| 2026-02-19 | 51.54 | 51.86 | 51.50 | 51.73 | -0.116% | 764,802 | +6.379% |
| 2026-02-18 | 51.69 | 51.91 | 51.56 | 51.79 | +0.680% | 901,436 | +6.256% |
| 2026-02-17 | 51.17 | 51.50 | 51.01 | 51.44 | +0.292% | 846,730 | +6.979% |
| 2026-02-13 | 51.22 | 51.38 | 50.96 | 51.29 | +0.020% | 438,443 | +7.292% |
| 2026-02-12 | 51.68 | 51.73 | 51.11 | 51.28 | -0.755% | 553,076 | +7.313% |
| 2026-02-11 | 51.68 | 51.74 | 51.34 | 51.67 | +0.623% | 600,510 | +6.503% |
| 2026-02-10 | 51.41 | 51.52 | 51.35 | 51.35 | +0.097% | 1,138,460 | +7.167% |
| 2026-02-09 | 50.95 | 51.34 | 50.80 | 51.30 | +0.687% | 1,104,379 | +7.271% |
| 2026-02-06 | 50.50 | 50.98 | 50.50 | 50.95 | +1.880% | 736,554 | +8.008% |
| 2026-02-05 | 50.02 | 50.33 | 49.98 | 50.01 | -1.166% | 1,107,117 | +10.038% |
| 2026-02-04 | 50.80 | 50.92 | 50.38 | 50.60 | +0.697% | 1,224,071 | +8.755% |
| 2026-02-03 | 50.27 | 50.37 | 49.92 | 50.25 | -0.238% | 569,443 | +9.512% |
| 2026-02-02 | 50.01 | 50.39 | 50.01 | 50.37 | +1.206% | 1,051,101 | +9.252% |
| 2026-01-30 | 49.87 | 49.97 | 49.55 | 49.77 | -0.221% | 788,149 | +10.569% |
| 2026-01-29 | 49.97 | 49.98 | 49.35 | 49.88 | +0.666% | 1,072,303 | +10.325% |
| 2026-01-28 | 49.64 | 49.64 | 49.50 | 49.55 | -0.542% | 742,523 | +11.060% |
| 2026-01-27 | 49.85 | 49.99 | 49.80 | 49.82 | +0.403% | 1,016,951 | +10.458% |
| 2026-01-26 | 49.65 | 49.77 | 49.62 | 49.62 | -0.040% | 538,339 | +10.903% |
| 2026-01-23 | 49.74 | 49.77 | 49.59 | 49.64 | -0.501% | 533,479 | +10.858% |
| 2026-01-22 | 49.98 | 50.08 | 49.83 | 49.89 | +0.020% | 1,546,846 | +10.303% |
| 2026-01-21 | 49.38 | 50.01 | 49.25 | 49.88 | +1.053% | 748,183 | +10.325% |
| 2026-01-20 | 49.49 | 49.55 | 49.25 | 49.36 | -1.947% | 555,652 | +11.487% |
| 2026-01-16 | 50.27 | 50.39 | 50.17 | 50.34 | +0.119% | 609,588 | +9.317% |
| 2026-01-15 | 50.47 | 50.47 | 50.26 | 50.28 | +0.139% | 501,703 | +9.447% |
| 2026-01-14 | 50.13 | 50.22 | 50.02 | 50.21 | +0.460% | 331,768 | +9.600% |
| 2026-01-13 | 50.07 | 50.08 | 49.90 | 49.98 | -0.379% | 884,526 | +10.104% |
| 2026-01-12 | 49.91 | 50.17 | 49.91 | 50.17 | +0.521% | 389,739 | +9.687% |
| 2026-01-09 | 49.69 | 49.95 | 49.69 | 49.91 | +1.094% | 842,480 | +10.258% |
| 2026-01-08 | 49.19 | 49.38 | 49.17 | 49.37 | +0.183% | 390,176 | +11.464% |
| 2026-01-07 | 49.29 | 49.35 | 49.21 | 49.28 | -0.101% | 801,142 | +11.668% |
| 2026-01-06 | 49.23 | 49.43 | 49.23 | 49.33 | +0.468% | 1,206,816 | +11.555% |
| 2026-01-05 | 48.85 | 49.18 | 48.85 | 49.10 | +0.925% | 911,084 | +12.077% |
| 2026-01-02 | 48.59 | 48.69 | 48.44 | 48.65 | +1.122% | 315,425 | +13.114% |
| 2025-12-31 | 48.30 | 48.30 | 48.09 | 48.11 | -0.393% | 373,179 | +14.384% |
| 2025-12-30 | 48.32 | 48.40 | 48.28 | 48.30 | +0.374% | 521,251 | +13.934% |
| 2025-12-29 | 48.09 | 48.19 | 48.05 | 48.12 | -0.269% | 1,389,575 | +14.360% |
| 2025-12-26 | 48.26 | 48.26 | 48.09 | 48.25 | +0.270% | 975,257 | +14.052% |
| 2025-12-24 | 48.08 | 48.12 | 48.01 | 48.12 | +0.083% | 188,298 | +14.360% |
| 2025-12-23 | 48.10 | 48.17 | 48.05 | 48.08 | +0.313% | 380,150 | +14.455% |
| 2025-12-22 | 47.88 | 47.94 | 47.77 | 47.93 | -0.125% | 412,114 | +14.813% |
| 2025-12-19 | 47.80 | 48.10 | 47.80 | 47.99 | -1.519% | 354,157 | +14.670% |
| 2025-12-18 | 48.75 | 48.95 | 48.69 | 48.73 | +0.661% | 647,294 | +12.928% |
| 2025-12-17 | 48.73 | 48.80 | 48.41 | 48.41 | -0.555% | 357,183 | +13.675% |
| 2025-12-16 | 48.76 | 48.76 | 48.56 | 48.68 | -0.572% | 442,975 | +13.044% |
| 2025-12-15 | 49.01 | 49.09 | 48.91 | 48.96 | +0.555% | 476,633 | +12.398% |
| 2025-12-12 | 49.03 | 49.05 | 48.59 | 48.69 | -0.490% | 5,289,061 | +13.021% |
| 2025-12-11 | 48.68 | 48.97 | 48.68 | 48.93 | +0.349% | 359,991 | +12.467% |
| 2025-12-10 | 48.52 | 48.84 | 48.50 | 48.76 | +0.578% | 440,887 | +12.859% |
| 2025-12-09 | 48.53 | 48.72 | 48.48 | 48.48 | 0.000% | 397,859 | +13.511% |
| 2025-12-08 | 48.54 | 48.60 | 48.41 | 48.48 | -0.124% | 351,901 | +13.511% |
| 2025-12-05 | 48.71 | 48.73 | 48.52 | 48.54 | -0.021% | 359,140 | +13.370% |
| 2025-12-04 | 48.56 | 48.70 | 48.45 | 48.55 | +0.372% | 349,455 | +13.347% |
| 2025-12-03 | 48.19 | 48.39 | 48.17 | 48.37 | +0.083% | 591,762 | +13.769% |
| 2025-12-02 | 48.38 | 48.38 | 48.23 | 48.33 | +0.395% | 418,905 | +13.863% |
| 2025-12-01 | 48.11 | 48.34 | 48.11 | 48.14 | -0.619% | 476,003 | +14.312% |
| 2025-11-28 | 48.27 | 48.50 | 48.27 | 48.44 | +0.311% | 355,539 | +13.604% |
| 2025-11-26 | 48.16 | 48.38 | 48.15 | 48.29 | +0.814% | 466,626 | +13.957% |
| 2025-11-25 | 47.61 | 47.93 | 47.42 | 47.90 | +0.885% | 369,871 | +14.885% |
| 2025-11-24 | 47.45 | 47.61 | 47.33 | 47.48 | +0.084% | 477,577 | +15.901% |
| 2025-11-21 | 47.28 | 47.58 | 47.07 | 47.44 | +1.303% | 816,854 | +15.999% |
| 2025-11-20 | 47.68 | 47.80 | 46.79 | 46.83 | -1.223% | 514,338 | +17.510% |
| 2025-11-19 | 47.35 | 47.53 | 47.02 | 47.41 | +0.339% | 545,177 | +16.073% |
| 2025-11-18 | 47.13 | 47.40 | 46.99 | 47.25 | -1.151% | 412,642 | +16.466% |
| 2025-11-17 | 48.03 | 48.18 | 47.64 | 47.80 | -1.015% | 359,748 | +15.126% |
| 2025-11-14 | 48.02 | 48.41 | 47.78 | 48.29 | -0.186% | 369,132 | +13.957% |
| 2025-11-13 | 48.85 | 48.89 | 48.30 | 48.38 | -1.285% | 436,090 | +13.745% |
| 2025-11-12 | 48.95 | 49.11 | 48.92 | 49.01 | +0.699% | 478,082 | +12.283% |
| 2025-11-11 | 48.51 | 48.76 | 48.51 | 48.67 | +0.558% | 317,268 | +13.068% |
| 2025-11-10 | 48.18 | 48.42 | 48.11 | 48.40 | +1.065% | 301,639 | +13.698% |
| 2025-11-07 | 47.55 | 47.90 | 47.33 | 47.89 | +0.230% | 627,183 | +14.909% |
| 2025-11-06 | 48.06 | 48.06 | 47.69 | 47.78 | -0.603% | 486,145 | +15.174% |
| 2025-11-05 | 47.84 | 48.16 | 47.84 | 48.07 | +0.565% | 420,601 | +14.479% |
| 2025-11-04 | 47.69 | 47.94 | 47.68 | 47.80 | -0.603% | 648,657 | +15.126% |
| 2025-11-03 | 48.21 | 48.21 | 48.03 | 48.09 | -0.021% | 515,231 | +14.431% |
| 2025-10-31 | 48.07 | 48.20 | 47.88 | 48.10 | +0.083% | 478,190 | +14.407% |
| 2025-10-30 | 48.00 | 48.28 | 48.00 | 48.06 | -0.062% | 602,739 | +14.503% |
| 2025-10-29 | 48.17 | 48.22 | 47.95 | 48.09 | -0.145% | 640,093 | +14.431% |
| 2025-10-28 | 48.28 | 48.30 | 48.16 | 48.16 | -0.187% | 1,012,539 | +14.265% |
| 2025-10-27 | 48.21 | 48.28 | 48.19 | 48.25 | +0.647% | 291,905 | +14.052% |
| 2025-10-24 | 47.97 | 48.07 | 47.93 | 47.94 | +0.084% | 323,629 | +14.789% |
| 2025-10-23 | 47.76 | 47.95 | 47.76 | 47.90 | +0.525% | 567,016 | +14.885% |
| 2025-10-22 | 47.75 | 47.90 | 47.43 | 47.65 | -0.147% | 611,603 | +15.488% |
| 2025-10-21 | 47.83 | 47.88 | 47.66 | 47.72 | -0.272% | 595,739 | +15.319% |
| 2025-10-20 | 47.61 | 47.88 | 47.61 | 47.85 | +0.716% | 394,821 | +15.005% |
| 2025-10-17 | 47.13 | 47.51 | 47.06 | 47.51 | +0.614% | 6,626,335 | +15.828% |
| 2025-10-16 | 47.44 | 47.51 | 47.11 | 47.22 | +0.106% | 1,823,425 | +16.540% |
| 2025-10-15 | 47.27 | 47.34 | 46.92 | 47.17 | +0.149% | 621,701 | +16.663% |
| 2025-10-14 | 46.75 | 47.23 | 46.64 | 47.10 | +0.255% | 531,252 | +16.837% |
| 2025-10-13 | 46.76 | 46.99 | 46.50 | 46.98 | +1.141% | 309,022 | +17.135% |
| 2025-10-10 | 47.37 | 47.40 | 46.41 | 46.45 | -2.272% | 909,746 | +18.471% |
| 2025-10-09 | 47.73 | 47.75 | 47.46 | 47.53 | -0.356% | 484,234 | +15.780% |
| 2025-10-08 | 47.67 | 47.75 | 47.62 | 47.70 | +0.590% | 467,926 | +15.367% |
| 2025-10-07 | 47.56 | 47.68 | 47.35 | 47.42 | -0.273% | 822,569 | +16.048% |
| 2025-10-06 | 47.64 | 47.78 | 47.52 | 47.55 | +0.678% | 571,760 | +15.731% |
| 2025-10-03 | 47.15 | 47.28 | 47.15 | 47.23 | +0.704% | 310,437 | +16.515% |
| 2025-10-02 | 46.93 | 46.94 | 46.75 | 46.90 | +0.321% | 498,682 | +17.335% |
| 2025-10-01 | 46.50 | 46.79 | 46.50 | 46.75 | +0.711% | 1,032,881 | +17.711% |
| 2025-09-30 | 46.22 | 46.45 | 46.17 | 46.42 | +0.324% | 1,180,973 | +18.548% |
| 2025-09-29 | 46.23 | 46.34 | 46.22 | 46.27 | +0.087% | 302,512 | +18.932% |
| 2025-09-26 | 46.17 | 46.26 | 46.10 | 46.23 | +0.434% | 394,205 | +19.035% |
| 2025-09-25 | 45.92 | 46.05 | 45.86 | 46.03 | -0.065% | 527,931 | +19.552% |
| 2025-09-24 | 46.11 | 46.21 | 46.02 | 46.06 | -0.043% | 277,325 | +19.475% |
| 2025-09-23 | 46.22 | 46.37 | 46.01 | 46.08 | -0.173% | 437,544 | +19.423% |
| 2025-09-22 | 46.11 | 46.21 | 46.01 | 46.16 | +0.087% | 490,589 | +19.216% |
| 2025-09-19 | 46.19 | 46.21 | 46.06 | 46.12 | -0.238% | 639,272 | +19.319% |
| 2025-09-18 | 46.02 | 46.27 | 46.02 | 46.23 | +0.939% | 635,547 | +19.035% |
| 2025-09-17 | 45.82 | 45.92 | 45.65 | 45.80 | -0.218% | 641,138 | +20.153% |
| 2025-09-16 | 46.09 | 46.09 | 45.79 | 45.90 | -0.821% | 714,873 | +19.891% |
| 2025-09-15 | 46.18 | 46.30 | 46.15 | 46.28 | +0.543% | 608,036 | +18.907% |
| 2025-09-12 | 46.13 | 46.17 | 46.02 | 46.03 | -0.368% | 386,208 | +19.552% |
| 2025-09-11 | 46.02 | 46.21 | 45.97 | 46.20 | +0.851% | 656,511 | +19.113% |
| 2025-09-10 | 45.89 | 45.95 | 45.79 | 45.81 | -0.131% | 726,917 | +20.127% |
| 2025-09-09 | 45.70 | 45.88 | 45.62 | 45.87 | -0.044% | 1,034,270 | +19.969% |
| 2025-09-08 | 45.75 | 45.92 | 45.73 | 45.89 | +0.724% | 395,407 | +19.917% |
| 2025-09-05 | 45.74 | 45.76 | 45.37 | 45.56 | -0.241% | 725,017 | +20.786% |
| 2025-09-04 | 45.42 | 45.67 | 45.39 | 45.67 | +0.995% | 956,574 | +20.495% |
| 2025-09-03 | 45.10 | 45.23 | 45.09 | 45.22 | -0.044% | 509,365 | +21.694% |
| 2025-09-02 | 45.09 | 45.26 | 44.99 | 45.24 | -0.418% | 500,272 | +21.640% |
| 2025-08-29 | 45.59 | 45.59 | 45.35 | 45.43 | -0.591% | 705,082 | +21.131% |
| 2025-08-28 | 45.81 | 45.81 | 45.64 | 45.70 | +0.066% | 416,736 | +20.416% |
| 2025-08-27 | 45.64 | 45.68 | 45.52 | 45.67 | -0.306% | 361,394 | +20.495% |
| 2025-08-26 | 45.77 | 45.81 | 45.66 | 45.81 | -0.305% | 912,416 | +20.127% |
| 2025-08-25 | 46.16 | 46.20 | 45.95 | 45.95 | -0.455% | 551,996 | +19.761% |
| 2025-08-22 | 46.15 | 46.42 | 46.14 | 46.16 | +0.304% | 534,469 | +19.216% |
| 2025-08-21 | 45.87 | 46.03 | 45.85 | 46.02 | -0.152% | 397,920 | +19.578% |
| 2025-08-20 | 45.99 | 46.10 | 45.94 | 46.09 | +0.327% | 658,356 | +19.397% |
| 2025-08-19 | 46.00 | 46.08 | 45.89 | 45.94 | +0.109% | 404,698 | +19.787% |
| 2025-08-18 | 45.86 | 45.90 | 45.75 | 45.89 | +0.131% | 389,041 | +19.917% |
| 2025-08-15 | 45.65 | 45.83 | 45.65 | 45.83 | +0.372% | 393,576 | +20.074% |
| 2025-08-14 | 45.40 | 45.67 | 45.39 | 45.66 | +0.330% | 410,059 | +20.521% |
| 2025-08-13 | 45.40 | 45.53 | 45.36 | 45.51 | +0.220% | 751,272 | +20.918% |
| 2025-08-12 | 45.11 | 45.41 | 45.09 | 45.41 | +0.889% | 360,388 | +21.185% |
| 2025-08-11 | 45.06 | 45.09 | 44.95 | 45.01 | -0.133% | 416,466 | +22.262% |
| 2025-08-08 | 44.89 | 45.08 | 44.89 | 45.07 | +0.895% | 470,702 | +22.099% |
| 2025-08-07 | 44.81 | 44.87 | 44.61 | 44.67 | +0.699% | 469,884 | +23.192% |
| 2025-08-06 | 44.36 | 44.41 | 44.30 | 44.36 | +0.135% | 685,933 | +24.053% |
| 2025-08-05 | 44.41 | 44.41 | 44.17 | 44.30 | +0.113% | 677,392 | +24.221% |
| 2025-08-04 | 44.07 | 44.25 | 44.05 | 44.25 | +1.074% | 1,200,663 | +24.362% |
| 2025-08-01 | 43.75 | 43.78 | 43.42 | 43.78 | -1.285% | 1,395,478 | +25.697% |
| 2025-07-31 | 44.55 | 44.70 | 44.24 | 44.35 | -0.739% | 790,075 | +24.081% |
| 2025-07-30 | 44.72 | 44.73 | 43.93 | 44.68 | +0.314% | 972,576 | +23.165% |
| 2025-07-29 | 44.69 | 44.79 | 44.54 | 44.54 | -0.179% | 1,242,444 | +23.552% |
| 2025-07-28 | 44.75 | 44.76 | 44.53 | 44.62 | -0.557% | 605,035 | +23.330% |
| 2025-07-25 | 44.74 | 44.93 | 44.62 | 44.87 | 0.000% | 1,034,493 | +22.643% |
| 2025-07-24 | 44.98 | 45.02 | 44.87 | 44.87 | -0.554% | 421,325 | +22.643% |
| 2025-07-23 | 44.75 | 45.12 | 44.59 | 45.12 | +2.383% | 843,803 | +21.964% |
| 2025-07-22 | 44.11 | 44.13 | 43.94 | 44.07 | 0.000% | 391,137 | +24.870% |
| 2025-07-21 | 44.13 | 44.23 | 44.04 | 44.07 | 0.000% | 461,173 | +24.870% |
| 2025-07-18 | 44.29 | 44.29 | 44.05 | 44.07 | -0.429% | 583,123 | +24.870% |
| 2025-07-17 | 44.06 | 44.31 | 44.06 | 44.26 | +0.568% | 481,515 | +24.333% |
| 2025-07-16 | 44.00 | 44.06 | 43.63 | 44.01 | +0.114% | 963,746 | +25.040% |
| 2025-07-15 | 44.24 | 44.24 | 43.96 | 43.96 | -0.520% | 989,525 | +25.182% |
| 2025-07-14 | 43.94 | 44.24 | 43.94 | 44.19 | +0.318% | 523,854 | +24.530% |
| 2025-07-11 | 44.11 | 44.21 | 44.00 | 44.05 | -0.744% | 625,108 | +24.926% |
| 2025-07-10 | 44.35 | 44.43 | 44.28 | 44.38 | +0.113% | 650,438 | +23.997% |
| 2025-07-09 | 44.27 | 44.38 | 44.16 | 44.33 | +0.544% | 716,288 | +24.137% |
| 2025-07-08 | 43.97 | 44.16 | 43.93 | 44.09 | +0.708% | 905,819 | +24.813% |
| 2025-07-07 | 43.91 | 43.98 | 43.70 | 43.78 | -0.681% | 615,499 | +25.697% |
| 2025-07-03 | 44.00 | 44.08 | 43.95 | 44.08 | +0.479% | 440,123 | +24.841% |
| 2025-07-02 | 43.69 | 43.88 | 43.69 | 43.87 | +0.504% | 889,385 | +25.439% |
| 2025-07-01 | 43.54 | 43.78 | 43.51 | 43.65 | -0.229% | 1,429,430 | +26.071% |
| 2025-06-30 | 43.85 | 43.86 | 43.73 | 43.75 | -0.568% | 549,825 | +25.783% |
| 2025-06-27 | 43.88 | 44.07 | 43.80 | 44.00 | +1.126% | 1,570,635 | +25.068% |
| 2025-06-26 | 43.29 | 43.51 | 43.26 | 43.51 | +0.624% | 1,303,284 | +26.477% |
| 2025-06-25 | 43.42 | 43.42 | 43.16 | 43.24 | -0.643% | 365,071 | +27.266% |
| 2025-06-24 | 43.40 | 43.71 | 43.35 | 43.52 | +0.648% | 482,262 | +26.448% |
| 2025-06-23 | 42.98 | 43.25 | 42.84 | 43.24 | +0.418% | 522,027 | +27.266% |
| 2025-06-20 | 43.53 | 43.53 | 43.02 | 43.06 | -4.012% | 787,197 | +27.798% |
| 2025-06-18 | 44.87 | 44.97 | 44.77 | 44.86 | +0.201% | 482,590 | +22.671% |
| 2025-06-17 | 44.93 | 44.96 | 44.72 | 44.77 | -0.732% | 670,497 | +22.917% |
| 2025-06-16 | 45.20 | 45.30 | 45.08 | 45.10 | +0.513% | 438,373 | +22.018% |
| 2025-06-13 | 45.04 | 45.09 | 44.77 | 44.87 | -1.080% | 650,773 | +22.643% |
| 2025-06-12 | 45.28 | 45.42 | 45.20 | 45.36 | +0.132% | 742,484 | +21.318% |
| 2025-06-11 | 45.50 | 45.56 | 45.26 | 45.30 | -0.483% | 651,361 | +21.479% |
| 2025-06-10 | 45.49 | 45.56 | 45.44 | 45.52 | +0.309% | 528,622 | +20.892% |
| 2025-06-09 | 45.43 | 45.52 | 45.35 | 45.38 | -0.176% | 485,762 | +21.265% |
| 2025-06-06 | 45.50 | 45.53 | 45.38 | 45.46 | +0.821% | 275,448 | +21.051% |
| 2025-06-05 | 45.17 | 45.26 | 45.01 | 45.09 | -0.133% | 860,653 | +22.045% |
| 2025-06-04 | 45.10 | 45.27 | 45.10 | 45.15 | 0.000% | 380,367 | +21.883% |
| 2025-06-03 | 45.03 | 45.18 | 44.92 | 45.15 | -0.089% | 483,235 | +21.883% |
| 2025-06-02 | 44.94 | 45.21 | 44.69 | 45.19 | +0.400% | 497,244 | +21.775% |
| 2025-05-30 | 45.04 | 45.11 | 44.74 | 45.01 | +0.200% | 735,892 | +22.262% |
| 2025-05-29 | 45.23 | 45.23 | 44.76 | 44.92 | -0.156% | 632,690 | +22.507% |
| 2025-05-28 | 45.12 | 45.12 | 44.91 | 44.99 | -0.859% | 475,371 | +22.316% |
| 2025-05-27 | 45.20 | 45.39 | 45.18 | 45.38 | +2.023% | 465,910 | +21.265% |
| 2025-05-23 | 44.24 | 44.55 | 43.98 | 44.48 | -0.670% | 546,654 | +23.719% |
| 2025-05-22 | 44.61 | 44.91 | 44.52 | 44.78 | +0.224% | 497,794 | +22.890% |
| 2025-05-21 | 44.96 | 45.09 | 44.62 | 44.68 | -0.953% | 558,046 | +23.165% |
| 2025-05-20 | 45.12 | 45.17 | 44.99 | 45.11 | +0.356% | 1,401,827 | +21.991% |
| 2025-05-19 | 44.50 | 44.98 | 44.50 | 44.95 | +0.201% | 736,016 | +22.425% |
| 2025-05-16 | 44.68 | 44.86 | 44.59 | 44.86 | +0.515% | 589,330 | +22.671% |
| 2025-05-15 | 44.38 | 44.63 | 44.38 | 44.63 | +0.745% | 588,213 | +23.303% |
| 2025-05-14 | 44.43 | 44.51 | 44.19 | 44.30 | -0.248% | 598,453 | +24.221% |
| 2025-05-13 | 44.45 | 44.57 | 44.41 | 44.41 | -0.715% | 375,772 | +23.914% |
| 2025-05-12 | 44.44 | 44.73 | 44.27 | 44.73 | +1.844% | 670,103 | +23.027% |
| 2025-05-09 | 43.96 | 44.00 | 43.79 | 43.92 | +0.251% | 549,535 | +25.296% |
| 2025-05-08 | 43.81 | 43.98 | 43.60 | 43.81 | +0.459% | 416,231 | +25.611% |
| 2025-05-07 | 43.52 | 43.71 | 43.36 | 43.61 | +0.299% | 573,639 | +26.187% |
| 2025-05-06 | 43.60 | 43.74 | 43.47 | 43.48 | -0.708% | 407,678 | +26.564% |
| 2025-05-05 | 43.71 | 43.93 | 43.69 | 43.79 | -0.046% | 461,092 | +25.668% |
| 2025-05-02 | 43.66 | 44.12 | 43.49 | 43.81 | +1.553% | 711,168 | +25.611% |
| 2025-05-01 | 43.28 | 43.39 | 43.05 | 43.14 | +0.302% | 512,639 | +27.561% |
| 2025-04-30 | 42.63 | 43.07 | 42.46 | 43.01 | +0.303% | 409,444 | +27.947% |
| 2025-04-29 | 42.71 | 42.95 | 42.56 | 42.88 | +0.610% | 613,416 | +28.335% |
| 2025-04-28 | 42.75 | 42.77 | 42.43 | 42.62 | -0.047% | 583,452 | +29.118% |
| 2025-04-25 | 42.52 | 42.67 | 42.34 | 42.64 | +0.685% | 527,694 | +29.057% |
| 2025-04-24 | 41.97 | 42.36 | 41.90 | 42.35 | +0.833% | 438,361 | +29.941% |
| 2025-04-23 | 41.96 | 42.22 | 41.81 | 42.00 | +1.400% | 688,069 | +31.024% |
| 2025-04-22 | 40.91 | 41.49 | 40.88 | 41.42 | +2.907% | 807,934 | +32.859% |
| 2025-04-21 | 40.61 | 40.69 | 39.92 | 40.25 | -1.589% | 729,891 | +36.720% |
| 2025-04-17 | 40.91 | 41.22 | 40.73 | 40.90 | +1.038% | 1,080,079 | +34.548% |
| 2025-04-16 | 40.63 | 40.97 | 40.23 | 40.48 | -1.148% | 1,336,448 | +35.944% |
| 2025-04-15 | 40.72 | 41.07 | 40.72 | 40.95 | 0.000% | 1,073,696 | +34.383% |