DBEM
Xtrackers MSCI Emerging Markets Hedged Equity ETF
stockNYSEETF
At CloseOct 2, 2026
39.57USD0.000%(0.00)2,694
38.55Bid41.49Ask2.94SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
39.57USD0.000%(0.00)
DBEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.50 | 39.57 | 39.37 | 39.57 | +0.988% | 2,523 | 0.000% |
| 2026-10-01 | 39.10 | 39.26 | 38.90 | 39.19 | +0.115% | 3,912 | +0.988% |
| 2026-09-30 | 39.11 | 39.31 | 39.10 | 39.14 | -0.690% | 3,128 | +1.104% |
| 2026-09-29 | 39.24 | 39.50 | 39.20 | 39.41 | +0.201% | 4,880 | +0.407% |
| 2026-09-28 | 39.10 | 39.42 | 39.10 | 39.33 | -0.784% | 5,200 | +0.609% |
| 2026-09-25 | 39.45 | 39.71 | 39.45 | 39.64 | +0.537% | 2,848 | -0.180% |
| 2026-09-24 | 39.44 | 39.67 | 39.33 | 39.43 | -0.650% | 10,556 | +0.356% |
| 2026-09-23 | 39.77 | 39.85 | 39.60 | 39.69 | -1.587% | 4,873 | -0.297% |
| 2026-09-22 | 39.97 | 40.41 | 39.97 | 40.33 | +0.386% | 4,558 | -1.879% |
| 2026-09-21 | 39.67 | 40.17 | 39.67 | 40.17 | +2.141% | 4,514 | -1.500% |
| 2026-09-18 | 39.05 | 39.33 | 39.05 | 39.33 | +0.160% | 6,049 | +0.608% |
| 2026-09-17 | 39.16 | 39.34 | 39.11 | 39.27 | +1.816% | 6,552 | +0.769% |
| 2026-09-16 | 38.73 | 38.77 | 38.31 | 38.57 | +0.347% | 5,994 | +2.598% |
| 2026-09-15 | 38.42 | 38.46 | 38.24 | 38.44 | -0.216% | 8,480 | +2.954% |
| 2026-09-14 | 38.62 | 38.71 | 38.43 | 38.52 | -2.134% | 4,308 | +2.732% |
| 2026-09-11 | 39.19 | 39.39 | 39.19 | 39.36 | +1.062% | 4,212 | +0.539% |
| 2026-09-10 | 39.08 | 39.16 | 38.88 | 38.95 | -1.825% | 3,012 | +1.607% |
| 2026-09-09 | 39.60 | 39.69 | 39.59 | 39.67 | -0.226% | 5,424 | -0.247% |
| 2026-09-08 | 39.76 | 40.08 | 39.67 | 39.76 | +0.010% | 5,941 | -0.472% |
| 2026-09-04 | 39.46 | 39.90 | 39.42 | 39.76 | +1.289% | 11,884 | -0.463% |
| 2026-09-03 | 39.24 | 39.35 | 38.75 | 39.25 | +0.127% | 5,937 | +0.821% |
| 2026-09-02 | 38.96 | 39.21 | 38.87 | 39.20 | +0.103% | 9,518 | +0.949% |
| 2026-09-01 | 39.21 | 40.19 | 39.11 | 39.16 | +0.103% | 13,937 | +1.053% |
| 2026-08-31 | 39.16 | 39.16 | 38.92 | 39.12 | +0.307% | 3,464 | +1.157% |
| 2026-08-28 | 39.40 | 39.40 | 38.99 | 39.00 | -1.061% | 12,426 | +1.467% |
| 2026-08-27 | 39.44 | 39.59 | 39.30 | 39.42 | +0.212% | 5,135 | +0.391% |
| 2026-08-26 | 39.32 | 39.37 | 39.24 | 39.34 | +0.287% | 15,271 | +0.603% |
| 2026-08-25 | 39.02 | 39.22 | 39.02 | 39.22 | +1.639% | 3,975 | +0.892% |
| 2026-08-24 | 38.80 | 38.80 | 38.37 | 38.59 | -1.290% | 15,932 | +2.545% |
| 2026-08-21 | 39.12 | 39.20 | 39.06 | 39.09 | +0.524% | 2,932 | +1.223% |
| 2026-08-20 | 38.78 | 38.99 | 38.71 | 38.89 | +0.466% | 6,246 | +1.753% |
| 2026-08-19 | 38.53 | 38.71 | 38.41 | 38.71 | +0.603% | 3,995 | +2.227% |
| 2026-08-18 | 38.90 | 38.90 | 38.26 | 38.48 | -2.672% | 4,010 | +2.843% |
| 2026-08-17 | 39.39 | 39.63 | 39.31 | 39.53 | +0.889% | 15,231 | +0.095% |
| 2026-08-14 | 39.18 | 39.29 | 39.01 | 39.19 | -0.200% | 5,673 | +0.985% |
| 2026-08-13 | 38.98 | 39.41 | 38.98 | 39.27 | +0.199% | 7,240 | +0.782% |
| 2026-08-12 | 38.94 | 39.25 | 38.89 | 39.19 | +1.769% | 14,581 | +0.983% |
| 2026-08-11 | 38.89 | 38.89 | 38.39 | 38.51 | +0.257% | 8,713 | +2.770% |
| 2026-08-10 | 38.17 | 38.48 | 38.17 | 38.41 | -0.387% | 2,152 | +3.034% |
| 2026-08-07 | 38.55 | 38.57 | 38.28 | 38.56 | +0.511% | 4,185 | +2.635% |
| 2026-08-06 | 40.20 | 45.41 | 38.09 | 38.36 | -0.955% | 8,334 | +3.160% |
| 2026-08-05 | 38.73 | 38.94 | 38.70 | 38.73 | -0.628% | 6,547 | +2.175% |
| 2026-08-04 | 38.25 | 39.07 | 38.25 | 38.97 | +2.992% | 6,113 | +1.533% |
| 2026-08-03 | 37.31 | 39.13 | 37.31 | 37.84 | -0.155% | 4,308 | +4.571% |
| 2026-07-31 | 38.23 | 38.23 | 37.35 | 37.90 | +1.601% | 6,268 | +4.408% |
| 2026-07-30 | 36.62 | 37.36 | 36.62 | 37.30 | +3.050% | 5,545 | +6.080% |
| 2026-07-29 | 36.46 | 37.01 | 36.02 | 36.20 | -2.136% | 8,123 | +9.315% |
| 2026-07-28 | 36.65 | 37.12 | 36.56 | 36.99 | -1.976% | 6,235 | +6.981% |
| 2026-07-27 | 38.16 | 38.16 | 37.40 | 37.74 | +0.468% | 3,615 | +4.867% |
| 2026-07-24 | 37.66 | 38.65 | 36.94 | 37.56 | -2.032% | 4,890 | +5.357% |
| 2026-07-23 | 38.41 | 38.41 | 38.30 | 38.34 | -1.028% | 3,827 | +3.216% |
| 2026-07-22 | 38.05 | 38.93 | 38.05 | 38.74 | -0.698% | 8,088 | +2.154% |
| 2026-07-21 | 38.69 | 39.01 | 38.69 | 39.01 | +2.915% | 5,100 | +1.441% |
| 2026-07-20 | 37.71 | 38.08 | 37.71 | 37.91 | -0.228% | 4,406 | +4.398% |
| 2026-07-17 | 37.48 | 38.14 | 36.54 | 37.99 | -0.556% | 5,050 | +4.160% |
| 2026-07-16 | 38.47 | 38.48 | 38.19 | 38.20 | -2.330% | 10,843 | +3.580% |
| 2026-07-15 | 39.11 | 39.28 | 38.69 | 39.12 | -0.011% | 7,747 | +1.167% |
| 2026-07-14 | 38.86 | 39.14 | 38.79 | 39.12 | +1.098% | 3,731 | +1.156% |
| 2026-07-13 | 38.62 | 38.81 | 38.44 | 38.70 | -3.041% | 15,443 | +2.267% |
| 2026-07-10 | 39.73 | 40.07 | 39.53 | 39.91 | +0.348% | 12,543 | -0.843% |
| 2026-07-09 | 39.65 | 40.34 | 39.65 | 39.77 | +0.531% | 259,376 | -0.497% |
| 2026-07-08 | 38.72 | 39.79 | 38.63 | 39.56 | +0.929% | 29,679 | +0.031% |
| 2026-07-07 | 39.59 | 39.59 | 38.96 | 39.20 | -3.125% | 3,334 | +0.960% |
| 2026-07-06 | 40.27 | 40.65 | 40.09 | 40.46 | +2.899% | 6,019 | -2.194% |
| 2026-07-02 | 40.13 | 40.13 | 39.09 | 39.32 | -1.700% | 8,245 | +0.641% |
| 2026-07-01 | 40.31 | 40.58 | 40.00 | 40.00 | -2.605% | 5,999 | -1.069% |
| 2026-06-30 | 40.43 | 41.21 | 40.36 | 41.07 | +1.896% | 14,258 | -3.647% |
| 2026-06-29 | 40.07 | 40.39 | 39.89 | 40.31 | -0.233% | 3,516 | -1.820% |
| 2026-06-26 | 39.90 | 40.66 | 39.51 | 40.40 | -0.397% | 18,124 | -2.049% |
| 2026-06-25 | 40.63 | 40.83 | 40.52 | 40.56 | +0.645% | 23,974 | -2.438% |
| 2026-06-24 | 40.28 | 40.49 | 39.88 | 40.30 | -0.059% | 17,156 | -1.808% |
| 2026-06-23 | 40.40 | 40.78 | 40.22 | 40.32 | -5.208% | 24,464 | -1.865% |
| 2026-06-22 | 42.14 | 42.63 | 42.14 | 42.54 | +0.663% | 5,546 | -6.976% |
| 2026-06-18 | 42.10 | 42.36 | 41.99 | 42.26 | +2.170% | 18,066 | -6.359% |
| 2026-06-17 | 41.62 | 41.92 | 41.35 | 41.36 | +0.308% | 6,521 | -4.328% |
| 2026-06-16 | 41.81 | 41.81 | 41.23 | 41.24 | -1.600% | 7,523 | -4.034% |
| 2026-06-15 | 41.13 | 41.99 | 41.13 | 41.91 | +2.825% | 14,154 | -5.570% |
| 2026-06-12 | 40.25 | 40.77 | 40.25 | 40.76 | +1.179% | 2,209 | -2.902% |
| 2026-06-11 | 39.27 | 40.28 | 39.14 | 40.28 | +3.598% | 2,320 | -1.757% |
| 2026-06-10 | 39.40 | 39.56 | 38.88 | 38.88 | -1.644% | 7,295 | +1.777% |
| 2026-06-09 | 40.20 | 40.45 | 38.86 | 39.53 | +0.526% | 5,048 | +0.104% |
| 2026-06-08 | 39.38 | 39.62 | 39.32 | 39.32 | +1.246% | 2,954 | +0.631% |
| 2026-06-05 | 40.00 | 40.00 | 38.84 | 38.84 | -6.305% | 12,127 | +1.885% |
| 2026-06-04 | 41.16 | 41.61 | 40.88 | 41.45 | -1.500% | 5,945 | -4.539% |
| 2026-06-03 | 41.92 | 42.25 | 41.75 | 42.09 | -0.690% | 8,918 | -5.971% |
| 2026-06-02 | 41.92 | 42.41 | 41.92 | 42.38 | +0.815% | 6,200 | -6.620% |
| 2026-06-01 | 41.22 | 42.34 | 41.18 | 42.03 | +2.555% | 7,167 | -5.859% |
| 2026-05-29 | 40.98 | 41.09 | 40.96 | 40.99 | +0.141% | 3,976 | -3.453% |
| 2026-05-28 | 40.07 | 41.12 | 40.06 | 40.93 | +0.103% | 15,334 | -3.317% |
| 2026-05-27 | 40.72 | 41.02 | 40.66 | 40.89 | +0.545% | 6,083 | -3.218% |
| 2026-05-26 | 40.52 | 40.67 | 40.51 | 40.67 | +2.809% | 7,997 | -2.690% |
| 2026-05-22 | 39.48 | 39.75 | 39.45 | 39.55 | -0.056% | 3,306 | +0.043% |
| 2026-05-21 | 39.20 | 39.67 | 39.10 | 39.58 | +1.416% | 22,054 | -0.013% |
| 2026-05-20 | 38.80 | 39.09 | 38.56 | 39.02 | +1.529% | 7,804 | +1.403% |
| 2026-05-19 | 37.84 | 38.62 | 37.84 | 38.44 | -0.977% | 2,124 | +2.953% |
| 2026-05-18 | 39.13 | 39.13 | 38.65 | 38.82 | -0.470% | 1,296 | +1.947% |
| 2026-05-15 | 39.25 | 40.03 | 38.92 | 39.00 | -3.076% | 10,799 | +1.467% |
| 2026-05-14 | 40.02 | 40.40 | 39.99 | 40.24 | +0.544% | 15,469 | -1.654% |
| 2026-05-13 | 39.51 | 40.55 | 39.15 | 40.02 | +2.029% | 8,389 | -1.119% |
| 2026-05-12 | 39.10 | 39.53 | 38.85 | 39.22 | -2.850% | 7,537 | +0.887% |
| 2026-05-11 | 40.31 | 40.52 | 40.07 | 40.38 | +1.046% | 7,915 | -1.988% |
| 2026-05-08 | 39.96 | 40.02 | 39.78 | 39.96 | +1.732% | 3,317 | -0.964% |
| 2026-05-07 | 39.68 | 39.91 | 39.18 | 39.28 | -1.211% | 6,614 | +0.752% |
| 2026-05-06 | 39.25 | 39.85 | 39.25 | 39.76 | +2.614% | 5,554 | -0.468% |
| 2026-05-05 | 38.55 | 38.89 | 38.55 | 38.75 | +1.804% | 6,422 | +2.134% |
| 2026-05-04 | 38.18 | 38.37 | 37.92 | 38.06 | -0.187% | 3,748 | +3.976% |
| 2026-05-01 | 38.08 | 38.31 | 37.96 | 38.13 | +0.660% | 5,086 | +3.782% |
| 2026-04-30 | 37.40 | 38.07 | 37.40 | 37.88 | +1.410% | 10,123 | +4.467% |
| 2026-04-29 | 37.32 | 37.60 | 37.28 | 37.35 | +0.237% | 6,953 | +5.941% |
| 2026-04-28 | 37.24 | 37.27 | 37.02 | 37.27 | -1.014% | 7,322 | +6.191% |
| 2026-04-27 | 37.85 | 37.85 | 37.51 | 37.65 | -0.052% | 2,551 | +5.114% |
| 2026-04-24 | 37.55 | 37.67 | 37.46 | 37.67 | +1.401% | 28,592 | +5.060% |
| 2026-04-23 | 37.28 | 37.54 | 37.07 | 37.15 | -0.904% | 3,725 | +6.532% |
| 2026-04-22 | 37.30 | 37.55 | 37.24 | 37.48 | +1.338% | 3,810 | +5.568% |
| 2026-04-21 | 37.52 | 37.52 | 36.99 | 36.99 | -1.330% | 7,259 | +6.981% |
| 2026-04-20 | 37.43 | 37.55 | 37.37 | 37.49 | -0.863% | 10,072 | +5.558% |
| 2026-04-17 | 37.63 | 38.00 | 37.59 | 37.81 | +2.131% | 5,748 | +4.647% |
| 2026-04-16 | 37.06 | 37.19 | 36.89 | 37.03 | -0.065% | 2,060 | +6.877% |
| 2026-04-15 | 36.94 | 37.08 | 35.43 | 37.05 | +0.076% | 9,285 | +6.808% |
| 2026-04-14 | 36.68 | 37.03 | 36.68 | 37.02 | +1.852% | 13,543 | +6.889% |
| 2026-04-13 | 35.70 | 36.38 | 35.70 | 36.35 | +0.997% | 4,772 | +8.868% |
| 2026-04-10 | 35.93 | 36.15 | 35.93 | 35.99 | +0.382% | 3,174 | +9.953% |
| 2026-04-09 | 35.76 | 36.18 | 35.47 | 35.85 | -0.463% | 24,094 | +10.373% |
| 2026-04-08 | 36.29 | 36.29 | 35.59 | 36.02 | +4.923% | 13,342 | +9.862% |
| 2026-04-07 | 34.26 | 34.33 | 33.94 | 34.33 | +0.071% | 6,202 | +15.270% |
| 2026-04-06 | 33.96 | 34.91 | 33.81 | 34.31 | +1.135% | 8,384 | +15.352% |
| 2026-04-02 | 33.36 | 34.01 | 33.36 | 33.92 | -1.472% | 13,848 | +16.662% |
| 2026-04-01 | 34.04 | 34.75 | 33.44 | 34.43 | +0.886% | 7,664 | +14.944% |
| 2026-03-31 | 33.16 | 34.13 | 33.15 | 34.13 | +3.431% | 16,069 | +15.962% |
| 2026-03-30 | 33.41 | 33.41 | 32.96 | 32.99 | -0.965% | 3,216 | +19.940% |
| 2026-03-27 | 33.44 | 33.49 | 33.17 | 33.31 | -0.289% | 3,815 | +18.782% |
| 2026-03-26 | 33.89 | 33.89 | 33.36 | 33.41 | -3.058% | 10,422 | +18.439% |
| 2026-03-25 | 34.36 | 34.59 | 34.36 | 34.47 | +1.497% | 7,201 | +14.817% |
| 2026-03-24 | 33.74 | 34.06 | 33.74 | 33.96 | -0.982% | 2,195 | +16.536% |
| 2026-03-23 | 34.00 | 34.81 | 33.93 | 34.29 | +2.529% | 5,645 | +15.391% |
| 2026-03-20 | 33.82 | 33.99 | 33.45 | 33.45 | -2.803% | 2,665 | +18.310% |
| 2026-03-19 | 33.96 | 34.42 | 33.96 | 34.41 | -0.586% | 9,869 | +14.994% |
| 2026-03-18 | 34.92 | 34.92 | 34.56 | 34.62 | -1.052% | 8,858 | +14.321% |
| 2026-03-17 | 35.13 | 35.18 | 34.41 | 34.98 | +0.080% | 20,212 | +13.118% |
| 2026-03-16 | 34.73 | 34.98 | 34.73 | 34.96 | +2.455% | 3,523 | +13.208% |
| 2026-03-13 | 34.69 | 34.69 | 34.12 | 34.12 | +0.184% | 5,718 | +15.988% |
| 2026-03-12 | 34.65 | 34.65 | 34.00 | 34.05 | -2.624% | 7,457 | +16.202% |
| 2026-03-11 | 34.99 | 35.10 | 34.87 | 34.97 | +0.013% | 30,003 | +13.153% |
| 2026-03-10 | 34.73 | 35.45 | 34.73 | 34.97 | +0.822% | 14,876 | +13.168% |
| 2026-03-09 | 34.02 | 34.78 | 34.01 | 34.68 | +1.500% | 10,806 | +14.098% |
| 2026-03-06 | 33.77 | 34.40 | 33.76 | 34.17 | -0.418% | 12,789 | +15.810% |
| 2026-03-05 | 34.34 | 34.39 | 34.02 | 34.31 | -1.748% | 17,496 | +15.326% |
| 2026-03-04 | 34.60 | 35.12 | 34.45 | 34.92 | +1.144% | 8,432 | +13.310% |
| 2026-03-03 | 34.54 | 34.59 | 33.76 | 34.53 | -4.308% | 15,671 | +14.606% |
| 2026-03-02 | 35.83 | 36.24 | 35.83 | 36.08 | -0.788% | 13,626 | +9.669% |
| 2026-02-27 | 36.35 | 36.79 | 36.27 | 36.37 | -0.344% | 18,644 | +8.805% |
| 2026-02-26 | 36.47 | 36.60 | 36.22 | 36.50 | -1.005% | 17,649 | +8.430% |
| 2026-02-25 | 36.94 | 37.16 | 36.84 | 36.87 | +0.814% | 8,486 | +7.340% |
| 2026-02-24 | 36.30 | 36.75 | 36.30 | 36.57 | +1.579% | 7,130 | +8.214% |
| 2026-02-23 | 36.23 | 36.23 | 35.98 | 36.00 | -0.927% | 7,738 | +9.923% |
| 2026-02-20 | 35.47 | 36.49 | 35.47 | 36.34 | +2.088% | 12,394 | +8.903% |
| 2026-02-19 | 35.49 | 35.79 | 35.47 | 35.59 | -0.381% | 14,199 | +11.178% |
| 2026-02-18 | 35.81 | 35.82 | 35.57 | 35.73 | +0.806% | 3,843 | +10.754% |
| 2026-02-17 | 35.00 | 36.04 | 35.00 | 35.44 | -0.181% | 13,168 | +11.647% |
| 2026-02-13 | 35.40 | 35.74 | 35.40 | 35.51 | +0.466% | 4,569 | +11.445% |
| 2026-02-12 | 36.33 | 36.33 | 35.29 | 35.34 | -1.480% | 26,201 | +11.964% |
| 2026-02-11 | 35.45 | 38.00 | 35.45 | 35.87 | +1.102% | 25,622 | +10.307% |
| 2026-02-10 | 35.31 | 35.54 | 35.18 | 35.48 | +0.485% | 97,410 | +11.523% |
| 2026-02-09 | 35.13 | 35.32 | 35.02 | 35.31 | +0.519% | 4,206 | +12.064% |
| 2026-02-06 | 34.62 | 35.13 | 34.56 | 35.13 | +2.978% | 39,996 | +12.645% |
| 2026-02-05 | 34.16 | 34.35 | 33.97 | 34.11 | -0.498% | 12,924 | +15.999% |
| 2026-02-04 | 34.81 | 34.81 | 34.12 | 34.28 | -0.984% | 4,205 | +15.422% |
| 2026-02-03 | 34.74 | 34.83 | 34.45 | 34.63 | +0.396% | 7,362 | +14.286% |
| 2026-02-02 | 34.84 | 34.84 | 34.30 | 34.49 | -0.321% | 5,503 | +14.738% |
| 2026-01-30 | 34.80 | 34.81 | 34.26 | 34.60 | -1.483% | 5,154 | +14.371% |
| 2026-01-29 | 35.53 | 35.55 | 34.94 | 35.12 | -0.682% | 22,825 | +12.675% |
| 2026-01-28 | 35.65 | 35.65 | 35.07 | 35.36 | +0.482% | 8,706 | +11.906% |
| 2026-01-27 | 35.27 | 35.27 | 34.97 | 35.19 | +1.906% | 14,281 | +12.445% |
| 2026-01-26 | 34.35 | 34.84 | 34.35 | 34.53 | +0.142% | 56,044 | +14.589% |
| 2026-01-23 | 34.32 | 34.53 | 34.30 | 34.48 | +0.430% | 2,763 | +14.752% |
| 2026-01-22 | 34.50 | 34.59 | 34.33 | 34.34 | +0.374% | 6,585 | +15.245% |
| 2026-01-21 | 34.19 | 34.36 | 34.03 | 34.21 | +1.635% | 5,016 | +15.676% |
| 2026-01-20 | 33.76 | 33.92 | 33.64 | 33.66 | -0.578% | 4,448 | +17.567% |
| 2026-01-16 | 33.78 | 34.05 | 33.76 | 33.85 | -0.334% | 32,364 | +16.887% |
| 2026-01-15 | 34.08 | 34.17 | 33.97 | 33.97 | +0.634% | 9,737 | +16.497% |
| 2026-01-14 | 33.65 | 33.81 | 33.59 | 33.75 | +0.280% | 9,615 | +17.236% |
| 2026-01-13 | 33.59 | 33.75 | 33.35 | 33.66 | -0.664% | 6,283 | +17.565% |
| 2026-01-12 | 33.48 | 33.90 | 33.48 | 33.88 | +1.488% | 12,535 | +16.784% |
| 2026-01-09 | 33.26 | 33.53 | 33.19 | 33.39 | +0.653% | 68,099 | +18.521% |
| 2026-01-08 | 33.13 | 33.18 | 33.03 | 33.17 | +0.145% | 5,824 | +19.295% |
| 2026-01-07 | 33.06 | 33.21 | 33.06 | 33.12 | -0.842% | 4,353 | +19.469% |
| 2026-01-06 | 33.67 | 33.67 | 33.28 | 33.40 | +0.921% | 16,960 | +18.462% |
| 2026-01-05 | 32.99 | 33.16 | 32.94 | 33.10 | +1.073% | 5,788 | +19.553% |
| 2026-01-02 | 32.41 | 32.76 | 32.37 | 32.75 | +2.853% | 11,394 | +20.837% |
| 2025-12-31 | 32.43 | 32.43 | 31.81 | 31.84 | -0.405% | 3,634 | +24.285% |
| 2025-12-30 | 31.95 | 32.03 | 31.95 | 31.97 | +0.265% | 2,702 | +23.781% |
| 2025-12-29 | 31.93 | 31.95 | 31.76 | 31.89 | +0.046% | 10,042 | +24.109% |
| 2025-12-26 | 31.94 | 31.95 | 31.73 | 31.87 | +0.792% | 3,732 | +24.166% |
| 2025-12-24 | 31.68 | 31.73 | 31.62 | 31.62 | -0.290% | 897 | +25.149% |
| 2025-12-23 | 31.70 | 31.76 | 31.59 | 31.71 | +0.641% | 8,725 | +24.786% |
| 2025-12-22 | 31.64 | 31.64 | 31.45 | 31.51 | +0.102% | 7,470 | +25.586% |
| 2025-12-19 | 31.49 | 31.54 | 31.37 | 31.48 | -0.140% | 2,851 | +25.714% |
| 2025-12-18 | 31.65 | 31.65 | 31.52 | 31.52 | +1.390% | 6,894 | +25.538% |
| 2025-12-17 | 31.68 | 31.68 | 31.08 | 31.09 | -1.113% | 4,002 | +27.283% |
| 2025-12-16 | 31.44 | 31.44 | 31.30 | 31.44 | -0.731% | 3,869 | +25.866% |
| 2025-12-15 | 31.91 | 31.91 | 31.62 | 31.67 | -0.247% | 5,587 | +24.946% |
| 2025-12-12 | 31.87 | 31.87 | 31.67 | 31.75 | -0.470% | 7,017 | +24.637% |
| 2025-12-11 | 31.90 | 32.12 | 31.89 | 31.90 | -0.669% | 6,270 | +24.051% |
| 2025-12-10 | 31.88 | 32.12 | 31.80 | 32.11 | +1.238% | 3,171 | +23.221% |
| 2025-12-09 | 31.81 | 31.91 | 31.66 | 31.72 | -0.183% | 6,939 | +24.747% |
| 2025-12-08 | 31.97 | 31.97 | 31.72 | 31.78 | -0.437% | 15,312 | +24.519% |
| 2025-12-05 | 32.01 | 32.07 | 31.81 | 31.92 | +1.107% | 3,028 | +23.975% |
| 2025-12-04 | 31.68 | 31.68 | 31.57 | 31.57 | -0.095% | 4,034 | +25.347% |
| 2025-12-03 | 31.75 | 31.75 | 31.56 | 31.60 | -0.268% | 4,621 | +25.228% |
| 2025-12-02 | 31.74 | 31.74 | 31.56 | 31.68 | +0.269% | 3,467 | +24.893% |
| 2025-12-01 | 31.91 | 31.91 | 31.58 | 31.60 | -0.177% | 2,034 | +25.228% |
| 2025-11-28 | 31.73 | 31.73 | 31.60 | 31.66 | +0.178% | 904 | +25.007% |
| 2025-11-26 | 31.64 | 31.69 | 31.60 | 31.60 | +0.487% | 8,906 | +25.228% |
| 2025-11-25 | 31.77 | 31.77 | 31.24 | 31.45 | +0.245% | 26,439 | +25.839% |
| 2025-11-24 | 31.28 | 31.37 | 31.12 | 31.37 | +0.864% | 4,019 | +26.147% |
| 2025-11-21 | 31.06 | 31.13 | 30.85 | 31.10 | +0.172% | 4,065 | +27.236% |
| 2025-11-20 | 31.44 | 31.67 | 31.00 | 31.05 | -1.181% | 3,427 | +27.455% |
| 2025-11-19 | 31.51 | 31.51 | 31.38 | 31.42 | -0.269% | 5,818 | +25.950% |
| 2025-11-18 | 31.35 | 31.50 | 31.35 | 31.50 | -0.297% | 3,252 | +25.610% |
| 2025-11-17 | 31.96 | 32.01 | 31.48 | 31.60 | -0.666% | 3,822 | +25.237% |
| 2025-11-14 | 31.90 | 31.95 | 31.52 | 31.81 | -0.431% | 5,876 | +24.403% |
| 2025-11-13 | 32.35 | 32.35 | 31.85 | 31.95 | -1.151% | 2,182 | +23.867% |
| 2025-11-12 | 32.30 | 32.36 | 32.21 | 32.32 | -0.022% | 3,427 | +22.441% |
| 2025-11-11 | 32.47 | 32.47 | 32.19 | 32.33 | +0.071% | 2,429 | +22.415% |
| 2025-11-10 | 32.19 | 32.36 | 32.03 | 32.30 | +1.807% | 4,752 | +22.501% |
| 2025-11-07 | 31.61 | 31.73 | 31.36 | 31.73 | -0.480% | 3,530 | +24.715% |
| 2025-11-06 | 32.03 | 32.03 | 31.70 | 31.88 | -0.666% | 3,217 | +24.117% |
| 2025-11-05 | 31.91 | 32.19 | 31.91 | 32.10 | +0.680% | 4,600 | +23.291% |
| 2025-11-04 | 32.08 | 32.08 | 31.84 | 31.88 | -1.566% | 7,162 | +24.129% |
| 2025-11-03 | 32.36 | 32.46 | 32.20 | 32.39 | +0.880% | 3,580 | +22.185% |
| 2025-10-31 | 32.05 | 32.10 | 31.97 | 32.10 | -0.241% | 10,259 | +23.259% |
| 2025-10-30 | 32.17 | 32.26 | 32.11 | 32.18 | -0.831% | 1,472 | +22.962% |
| 2025-10-29 | 32.55 | 32.62 | 32.34 | 32.45 | +0.678% | 4,496 | +21.940% |
| 2025-10-28 | 32.19 | 32.32 | 32.11 | 32.23 | -0.376% | 4,810 | +22.767% |
| 2025-10-27 | 32.29 | 32.40 | 32.29 | 32.36 | +1.110% | 3,150 | +22.305% |
| 2025-10-24 | 32.12 | 32.57 | 32.00 | 32.00 | +0.759% | 3,270 | +23.663% |
| 2025-10-23 | 31.73 | 31.82 | 31.65 | 31.76 | +0.847% | 5,597 | +24.602% |
| 2025-10-22 | 31.72 | 31.72 | 31.36 | 31.49 | -0.182% | 2,830 | +25.657% |
| 2025-10-21 | 31.58 | 31.63 | 31.48 | 31.55 | -0.929% | 3,337 | +25.428% |
| 2025-10-20 | 31.74 | 31.85 | 31.74 | 31.85 | +1.307% | 5,271 | +24.263% |
| 2025-10-17 | 31.18 | 31.45 | 31.18 | 31.43 | +0.283% | 3,832 | +25.887% |
| 2025-10-16 | 31.47 | 31.47 | 31.34 | 31.35 | +0.514% | 3,258 | +26.242% |
| 2025-10-15 | 31.20 | 31.27 | 31.17 | 31.19 | +1.313% | 2,595 | +26.892% |
| 2025-10-14 | 30.72 | 30.89 | 30.72 | 30.78 | -0.793% | 3,087 | +28.558% |
| 2025-10-13 | 30.93 | 31.17 | 30.93 | 31.03 | +2.686% | 7,854 | +27.539% |
| 2025-10-10 | 31.38 | 31.38 | 30.16 | 30.22 | -3.092% | 3,489 | +30.964% |
| 2025-10-09 | 31.37 | 31.37 | 31.14 | 31.18 | -1.282% | 15,224 | +26.915% |
| 2025-10-08 | 31.31 | 31.58 | 31.01 | 31.58 | +0.749% | 6,571 | +25.288% |
| 2025-10-07 | 31.52 | 31.52 | 31.24 | 31.35 | -0.524% | 5,141 | +26.227% |
| 2025-10-06 | 31.36 | 31.58 | 31.36 | 31.52 | +0.687% | 2,455 | +25.566% |
| 2025-10-03 | 31.50 | 31.50 | 31.21 | 31.30 | +0.141% | 3,633 | +26.429% |
| 2025-10-02 | 31.33 | 31.36 | 31.17 | 31.26 | +0.547% | 3,937 | +26.608% |
| 2025-10-01 | 30.97 | 31.09 | 30.97 | 31.09 | +0.749% | 844 | +27.300% |
| 2025-09-30 | 30.84 | 30.89 | 30.80 | 30.85 | +0.983% | 2,204 | +28.253% |
| 2025-09-29 | 30.86 | 30.87 | 30.24 | 30.55 | +0.179% | 7,379 | +29.513% |
| 2025-09-26 | 30.45 | 30.52 | 30.38 | 30.50 | -0.392% | 9,851 | +29.745% |
| 2025-09-25 | 30.49 | 30.70 | 30.49 | 30.62 | -0.250% | 3,818 | +29.236% |
| 2025-09-24 | 30.87 | 30.87 | 30.70 | 30.70 | -0.008% | 4,084 | +28.914% |
| 2025-09-23 | 30.67 | 30.82 | 30.63 | 30.70 | +0.082% | 10,012 | +28.904% |
| 2025-09-22 | 30.63 | 30.71 | 30.18 | 30.67 | +0.147% | 7,549 | +29.009% |
| 2025-09-19 | 30.61 | 30.64 | 30.41 | 30.63 | +0.432% | 8,064 | +29.199% |
| 2025-09-18 | 30.55 | 30.66 | 30.43 | 30.50 | -0.479% | 4,003 | +29.757% |
| 2025-09-17 | 30.62 | 30.70 | 30.57 | 30.64 | +0.289% | 1,658 | +29.136% |
| 2025-09-16 | 30.50 | 30.63 | 30.29 | 30.56 | +1.345% | 8,171 | +29.509% |
| 2025-09-15 | 30.32 | 30.33 | 30.06 | 30.15 | +0.061% | 9,564 | +31.251% |
| 2025-09-12 | 30.27 | 30.27 | 30.11 | 30.13 | +0.352% | 3,242 | +31.331% |
| 2025-09-11 | 30.18 | 30.18 | 29.93 | 30.03 | +1.150% | 5,703 | +31.794% |
| 2025-09-10 | 29.83 | 29.86 | 29.60 | 29.68 | +0.663% | 5,826 | +33.309% |
| 2025-09-09 | 29.45 | 29.55 | 29.34 | 29.49 | +0.533% | 6,082 | +34.193% |
| 2025-09-08 | 29.14 | 29.38 | 29.14 | 29.33 | +0.816% | 3,491 | +34.908% |
| 2025-09-05 | 29.18 | 29.27 | 28.68 | 29.10 | +0.596% | 15,564 | +36.008% |
| 2025-09-04 | 28.90 | 28.96 | 28.66 | 28.92 | +0.121% | 10,167 | +36.818% |
| 2025-09-03 | 29.02 | 29.02 | 28.66 | 28.89 | +0.117% | 22,247 | +36.984% |
| 2025-09-02 | 28.63 | 28.93 | 28.63 | 28.85 | +0.097% | 2,307 | +37.144% |
| 2025-08-29 | 28.92 | 28.95 | 28.68 | 28.83 | -0.358% | 7,123 | +37.278% |
| 2025-08-28 | 28.90 | 29.00 | 28.63 | 28.93 | +0.006% | 20,453 | +36.786% |
| 2025-08-27 | 28.87 | 28.93 | 28.58 | 28.93 | -0.419% | 15,745 | +36.794% |
| 2025-08-26 | 29.32 | 29.32 | 29.01 | 29.05 | -0.221% | 2,905 | +36.221% |
| 2025-08-25 | 29.17 | 29.26 | 29.07 | 29.11 | -0.159% | 10,055 | +35.920% |
| 2025-08-22 | 28.94 | 29.25 | 28.94 | 29.16 | +1.280% | 2,629 | +35.703% |
| 2025-08-21 | 28.64 | 28.85 | 28.64 | 28.79 | +0.320% | 2,947 | +37.440% |
| 2025-08-20 | 28.75 | 28.82 | 28.56 | 28.70 | -0.353% | 8,175 | +37.880% |
| 2025-08-19 | 28.89 | 28.93 | 28.61 | 28.80 | -0.375% | 18,481 | +37.392% |
| 2025-08-18 | 29.00 | 29.00 | 28.79 | 28.91 | +0.581% | 6,670 | +36.878% |
| 2025-08-15 | 28.96 | 28.96 | 28.61 | 28.74 | +0.504% | 8,320 | +37.673% |
| 2025-08-14 | 28.73 | 28.89 | 28.47 | 28.60 | -1.706% | 6,434 | +38.366% |
| 2025-08-13 | 28.98 | 29.16 | 28.93 | 29.10 | +1.207% | 14,238 | +36.005% |
| 2025-08-12 | 28.60 | 28.75 | 28.47 | 28.75 | +1.069% | 4,743 | +37.646% |
| 2025-08-11 | 28.70 | 28.70 | 28.06 | 28.45 | -0.228% | 12,254 | +39.118% |
| 2025-08-08 | 28.71 | 28.71 | 28.27 | 28.51 | -0.053% | 8,946 | +38.801% |
| 2025-08-07 | 28.56 | 28.71 | 28.45 | 28.53 | +0.938% | 3,331 | +38.728% |
| 2025-08-06 | 28.36 | 28.40 | 28.14 | 28.26 | +0.303% | 4,732 | +40.029% |
| 2025-08-05 | 28.25 | 28.41 | 28.12 | 28.17 | -0.125% | 6,443 | +40.453% |
| 2025-08-04 | 28.21 | 28.33 | 27.81 | 28.21 | +1.530% | 6,515 | +40.277% |
| 2025-08-01 | 27.91 | 27.91 | 27.69 | 27.78 | -1.508% | 1,135 | +42.424% |
| 2025-07-31 | 28.30 | 28.30 | 28.09 | 28.21 | -0.194% | 7,809 | +40.277% |
| 2025-07-30 | 28.43 | 28.92 | 28.20 | 28.26 | -0.159% | 12,166 | +40.005% |
| 2025-07-29 | 28.55 | 28.71 | 28.23 | 28.31 | +0.008% | 10,990 | +39.782% |
| 2025-07-28 | 28.42 | 28.42 | 28.13 | 28.31 | -0.449% | 32,018 | +39.793% |
| 2025-07-25 | 28.33 | 28.50 | 28.25 | 28.44 | +0.144% | 9,400 | +39.166% |
| 2025-07-24 | 28.61 | 28.61 | 28.31 | 28.39 | -0.330% | 8,244 | +39.367% |
| 2025-07-23 | 28.44 | 28.59 | 28.34 | 28.49 | +0.737% | 3,971 | +38.907% |
| 2025-07-22 | 28.30 | 28.32 | 28.11 | 28.28 | +0.090% | 9,465 | +39.930% |
| 2025-07-21 | 28.45 | 28.45 | 28.22 | 28.25 | +0.508% | 5,507 | +40.055% |
| 2025-07-18 | 28.31 | 28.33 | 28.05 | 28.11 | -0.312% | 2,956 | +40.767% |
| 2025-07-17 | 28.27 | 28.27 | 28.05 | 28.20 | +0.640% | 14,873 | +40.327% |
| 2025-07-16 | 27.83 | 28.02 | 27.75 | 28.02 | +0.166% | 4,163 | +41.225% |
| 2025-07-15 | 28.07 | 28.07 | 27.73 | 27.97 | +1.119% | 8,609 | +41.460% |
| 2025-07-14 | 27.72 | 27.74 | 27.57 | 27.66 | +0.421% | 7,558 | +43.043% |
| 2025-07-11 | 27.56 | 27.72 | 27.43 | 27.55 | -0.372% | 9,552 | +43.646% |
| 2025-07-10 | 27.58 | 27.96 | 27.35 | 27.65 | +0.880% | 15,051 | +43.112% |
| 2025-07-09 | 27.73 | 27.73 | 27.41 | 27.41 | -0.327% | 2,894 | +44.371% |
| 2025-07-08 | 27.51 | 27.63 | 27.44 | 27.50 | +1.326% | 4,729 | +43.899% |
| 2025-07-07 | 27.66 | 27.66 | 27.14 | 27.14 | -1.655% | 3,459 | +45.808% |
| 2025-07-03 | 27.53 | 27.83 | 27.53 | 27.60 | +0.811% | 12,209 | +43.395% |
| 2025-07-02 | 27.36 | 27.51 | 27.17 | 27.37 | +0.053% | 22,843 | +44.559% |
| 2025-07-01 | 27.55 | 27.55 | 27.25 | 27.36 | +0.086% | 12,825 | +44.635% |
| 2025-06-30 | 27.31 | 27.44 | 26.96 | 27.34 | -0.073% | 16,375 | +44.760% |
| 2025-06-27 | 27.54 | 27.71 | 27.23 | 27.36 | -0.521% | 27,704 | +44.653% |
| 2025-06-26 | 27.32 | 27.50 | 27.19 | 27.50 | +0.512% | 12,830 | +43.899% |
| 2025-06-25 | 27.36 | 27.38 | 27.15 | 27.36 | +0.360% | 78,112 | +44.635% |
| 2025-06-24 | 27.14 | 27.39 | 27.11 | 27.26 | +2.109% | 11,915 | +45.156% |
| 2025-06-23 | 26.64 | 26.70 | 26.45 | 26.70 | +0.523% | 10,657 | +48.217% |
| 2025-06-20 | 26.74 | 26.84 | 26.39 | 26.56 | -0.943% | 18,674 | +48.992% |
| 2025-06-18 | 27.09 | 27.09 | 26.71 | 26.81 | -0.026% | 10,952 | +47.587% |
| 2025-06-17 | 26.95 | 27.04 | 26.80 | 26.82 | -0.602% | 6,457 | +47.549% |
| 2025-06-16 | 27.01 | 27.15 | 26.98 | 26.98 | +0.887% | 3,596 | +46.661% |
| 2025-06-13 | 26.81 | 26.93 | 26.67 | 26.75 | -1.219% | 18,843 | +47.961% |
| 2025-06-12 | 27.05 | 27.18 | 26.95 | 27.07 | -0.037% | 16,440 | +46.158% |
| 2025-06-11 | 27.23 | 27.36 | 27.08 | 27.09 | -0.093% | 12,173 | +46.104% |
| 2025-06-10 | 27.07 | 27.15 | 26.88 | 27.11 | +0.856% | 6,561 | +45.968% |
| 2025-06-09 | 26.97 | 26.97 | 26.82 | 26.88 | +0.486% | 2,735 | +47.218% |
| 2025-06-06 | 26.69 | 26.77 | 26.63 | 26.75 | +0.981% | 3,679 | +47.933% |
| 2025-06-05 | 26.76 | 26.77 | 26.41 | 26.49 | +0.057% | 3,747 | +49.385% |
| 2025-06-04 | 26.57 | 26.57 | 26.39 | 26.48 | +1.185% | 3,240 | +49.470% |
| 2025-06-03 | 26.26 | 26.26 | 26.08 | 26.16 | +0.384% | 2,820 | +51.241% |
| 2025-06-02 | 26.19 | 26.19 | 25.93 | 26.07 | +0.180% | 1,643 | +51.821% |
| 2025-05-30 | 26.24 | 26.24 | 25.91 | 26.02 | -0.678% | 5,066 | +52.094% |
| 2025-05-29 | 26.43 | 26.43 | 26.12 | 26.20 | +0.057% | 18,193 | +51.064% |
| 2025-05-28 | 26.32 | 26.32 | 26.15 | 26.18 | -0.150% | 4,445 | +51.150% |
| 2025-05-27 | 26.48 | 26.48 | 26.09 | 26.22 | -0.114% | 11,400 | +50.924% |
| 2025-05-23 | 26.30 | 26.30 | 26.17 | 26.25 | -0.152% | 12,517 | +50.751% |
| 2025-05-22 | 26.42 | 26.42 | 26.13 | 26.29 | -0.323% | 10,731 | +50.522% |
| 2025-05-21 | 26.66 | 26.67 | 26.38 | 26.38 | -0.299% | 5,259 | +50.036% |
| 2025-05-20 | 26.41 | 26.53 | 26.34 | 26.45 | -0.139% | 3,170 | +49.586% |
| 2025-05-19 | 26.53 | 26.59 | 26.40 | 26.49 | +0.269% | 2,478 | +49.379% |
| 2025-05-16 | 26.45 | 26.55 | 26.42 | 26.42 | -0.211% | 3,553 | +49.781% |
| 2025-05-15 | 26.56 | 26.56 | 26.37 | 26.48 | -0.134% | 4,412 | +49.464% |
| 2025-05-14 | 26.68 | 26.68 | 26.49 | 26.51 | +0.537% | 4,010 | +49.264% |
| 2025-05-13 | 26.21 | 26.51 | 26.21 | 26.37 | +0.016% | 11,210 | +50.065% |
| 2025-05-12 | 26.44 | 26.44 | 26.32 | 26.37 | +2.621% | 2,174 | +50.090% |
| 2025-05-09 | 25.88 | 25.88 | 25.62 | 25.69 | +0.512% | 2,350 | +54.024% |
| 2025-05-08 | 25.88 | 25.88 | 25.52 | 25.56 | +0.437% | 9,177 | +54.813% |
| 2025-05-07 | 25.60 | 25.65 | 25.44 | 25.45 | -0.430% | 3,606 | +55.490% |
| 2025-05-06 | 25.72 | 25.72 | 25.50 | 25.56 | +0.224% | 2,684 | +54.821% |
| 2025-05-05 | 25.97 | 25.97 | 25.34 | 25.50 | -1.188% | 59,489 | +55.167% |
| 2025-05-02 | 25.62 | 25.85 | 25.62 | 25.81 | +1.644% | 11,892 | +53.324% |
| 2025-05-01 | 25.47 | 25.47 | 25.31 | 25.39 | +0.104% | 9,965 | +55.845% |
| 2025-04-30 | 25.19 | 25.37 | 25.09 | 25.37 | +0.287% | 3,708 | +56.007% |
| 2025-04-29 | 25.39 | 25.41 | 25.16 | 25.29 | +0.148% | 8,520 | +56.455% |
| 2025-04-28 | 25.29 | 25.42 | 25.12 | 25.26 | +0.493% | 1,252 | +56.686% |
| 2025-04-25 | 25.31 | 25.31 | 25.06 | 25.13 | -0.713% | 4,043 | +57.457% |
| 2025-04-24 | 25.19 | 25.39 | 25.04 | 25.31 | +1.318% | 15,707 | +56.335% |
| 2025-04-23 | 25.46 | 25.46 | 24.96 | 24.98 | +1.125% | 8,251 | +58.396% |
| 2025-04-22 | 24.60 | 24.77 | 24.58 | 24.71 | +2.041% | 7,132 | +60.178% |
| 2025-04-21 | 24.54 | 24.54 | 24.11 | 24.21 | -1.741% | 8,268 | +63.447% |
| 2025-04-17 | 24.51 | 24.64 | 24.30 | 24.64 | +1.478% | 31,993 | +60.601% |
| 2025-04-16 | 24.26 | 24.47 | 24.04 | 24.28 | -1.536% | 8,604 | +62.975% |
| 2025-04-15 | 24.61 | 24.71 | 24.35 | 24.66 | +0.536% | 5,292 | +60.471% |
| 2025-04-14 | 24.50 | 24.67 | 24.42 | 24.53 | 0.000% | 8,630 | +61.332% |