DBEU
Xtrackers MSCI Europe Hedged Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 11:04:18 AM EDT
53.25USD+0.019%(+0.01)15,512
53.25Bid53.32Ask0.07SpreadDBEU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 53.23 | 53.27 | 53.23 | 53.25 | +0.019% | 15,512 | 0.000% |
| 2026-10-02 | 53.30 | 53.36 | 53.08 | 53.24 | +0.833% | 28,876 | +0.019% |
| 2026-10-01 | 53.24 | 53.28 | 52.72 | 52.80 | -1.144% | 202,245 | +0.852% |
| 2026-09-30 | 53.74 | 53.83 | 53.38 | 53.41 | -1.039% | 28,248 | -0.301% |
| 2026-09-29 | 54.11 | 54.11 | 53.73 | 53.97 | -0.361% | 34,463 | -1.337% |
| 2026-09-28 | 54.03 | 54.33 | 53.96 | 54.17 | -0.006% | 45,188 | -1.693% |
| 2026-09-25 | 54.10 | 54.25 | 53.90 | 54.17 | +0.333% | 13,144 | -1.698% |
| 2026-09-24 | 53.59 | 54.09 | 53.59 | 53.99 | +0.316% | 27,652 | -1.371% |
| 2026-09-23 | 54.04 | 54.05 | 53.67 | 53.82 | -0.829% | 42,558 | -1.059% |
| 2026-09-22 | 54.14 | 54.40 | 54.10 | 54.27 | +0.098% | 17,537 | -1.879% |
| 2026-09-21 | 53.95 | 54.22 | 53.93 | 54.22 | +1.274% | 16,584 | -1.784% |
| 2026-09-18 | 53.89 | 53.89 | 53.41 | 53.53 | -1.121% | 18,283 | -0.532% |
| 2026-09-17 | 54.11 | 54.25 | 54.04 | 54.14 | +1.063% | 18,972 | -1.648% |
| 2026-09-16 | 53.71 | 53.78 | 53.33 | 53.57 | +0.136% | 24,036 | -0.602% |
| 2026-09-15 | 53.35 | 53.59 | 53.32 | 53.50 | -0.168% | 20,860 | -0.467% |
| 2026-09-14 | 53.73 | 53.83 | 53.49 | 53.59 | -0.520% | 36,374 | -0.634% |
| 2026-09-11 | 54.48 | 54.48 | 53.74 | 53.87 | +0.758% | 27,179 | -1.151% |
| 2026-09-10 | 53.72 | 53.72 | 53.39 | 53.47 | -0.530% | 17,065 | -0.402% |
| 2026-09-09 | 54.06 | 54.06 | 53.74 | 53.75 | -1.222% | 22,913 | -0.930% |
| 2026-09-08 | 54.66 | 54.73 | 54.41 | 54.41 | -0.496% | 13,658 | -2.141% |
| 2026-09-04 | 54.77 | 54.81 | 54.60 | 54.69 | +0.002% | 14,665 | -2.626% |
| 2026-09-03 | 54.58 | 54.77 | 54.52 | 54.69 | +0.192% | 59,563 | -2.624% |
| 2026-09-02 | 54.28 | 54.58 | 54.28 | 54.58 | +0.673% | 37,081 | -2.437% |
| 2026-09-01 | 54.53 | 54.60 | 54.16 | 54.22 | -0.778% | 61,540 | -1.780% |
| 2026-08-31 | 54.87 | 54.95 | 54.48 | 54.64 | -0.419% | 14,100 | -2.544% |
| 2026-08-28 | 54.96 | 55.19 | 54.87 | 54.87 | +0.128% | 23,926 | -2.952% |
| 2026-08-27 | 54.93 | 54.93 | 54.60 | 54.80 | -0.454% | 13,049 | -2.828% |
| 2026-08-26 | 55.28 | 55.43 | 55.05 | 55.05 | -0.394% | 18,084 | -3.270% |
| 2026-08-25 | 55.04 | 55.30 | 54.98 | 55.27 | +0.423% | 17,190 | -3.651% |
| 2026-08-24 | 54.86 | 55.09 | 54.86 | 55.03 | +0.124% | 20,933 | -3.243% |
| 2026-08-21 | 54.91 | 55.07 | 54.88 | 54.97 | +0.671% | 22,234 | -3.124% |
| 2026-08-20 | 54.56 | 54.73 | 54.56 | 54.60 | -0.136% | 12,030 | -2.474% |
| 2026-08-19 | 55.37 | 55.37 | 54.65 | 54.68 | -0.324% | 12,344 | -2.607% |
| 2026-08-18 | 54.89 | 55.05 | 54.74 | 54.85 | -0.484% | 14,416 | -2.922% |
| 2026-08-17 | 55.09 | 55.33 | 55.05 | 55.12 | -0.256% | 14,458 | -3.392% |
| 2026-08-14 | 55.39 | 55.41 | 55.20 | 55.26 | -0.372% | 20,537 | -3.639% |
| 2026-08-13 | 55.39 | 55.51 | 55.31 | 55.47 | +0.412% | 18,035 | -3.998% |
| 2026-08-12 | 55.39 | 55.41 | 55.20 | 55.24 | +0.054% | 21,587 | -3.602% |
| 2026-08-11 | 55.61 | 55.63 | 55.09 | 55.21 | -0.145% | 121,036 | -3.550% |
| 2026-08-10 | 55.23 | 55.38 | 55.12 | 55.29 | -0.054% | 109,322 | -3.689% |
| 2026-08-07 | 55.41 | 55.52 | 55.26 | 55.32 | +0.398% | 13,635 | -3.742% |
| 2026-08-06 | 55.18 | 55.32 | 55.10 | 55.10 | +0.094% | 13,076 | -3.359% |
| 2026-08-05 | 55.27 | 55.27 | 54.97 | 55.05 | -0.170% | 33,802 | -3.268% |
| 2026-08-04 | 55.01 | 55.17 | 54.97 | 55.14 | +0.883% | 30,015 | -3.433% |
| 2026-08-03 | 54.30 | 54.73 | 54.22 | 54.66 | +0.737% | 287,451 | -2.580% |
| 2026-07-31 | 54.46 | 54.82 | 54.15 | 54.26 | -0.524% | 16,431 | -1.861% |
| 2026-07-30 | 54.59 | 54.59 | 54.27 | 54.55 | +1.594% | 32,735 | -2.376% |
| 2026-07-29 | 54.05 | 54.24 | 53.69 | 53.69 | -1.096% | 22,466 | -0.820% |
| 2026-07-28 | 53.92 | 54.38 | 53.89 | 54.28 | +0.471% | 37,664 | -1.906% |
| 2026-07-27 | 54.27 | 54.34 | 53.87 | 54.03 | +0.477% | 10,372 | -1.444% |
| 2026-07-24 | 53.65 | 53.96 | 53.65 | 53.77 | +0.756% | 12,576 | -0.974% |
| 2026-07-23 | 53.39 | 53.56 | 53.35 | 53.37 | -1.164% | 17,939 | -0.225% |
| 2026-07-22 | 54.15 | 54.21 | 53.98 | 54.00 | +0.360% | 16,667 | -1.387% |
| 2026-07-21 | 53.29 | 53.81 | 53.29 | 53.80 | +1.424% | 16,917 | -1.032% |
| 2026-07-20 | 53.54 | 53.54 | 53.03 | 53.05 | -0.787% | 36,707 | +0.378% |
| 2026-07-17 | 53.30 | 53.55 | 53.29 | 53.47 | -0.055% | 34,185 | -0.412% |
| 2026-07-16 | 53.01 | 53.70 | 53.01 | 53.50 | -0.185% | 27,749 | -0.467% |
| 2026-07-15 | 53.61 | 53.69 | 53.35 | 53.60 | +0.279% | 38,555 | -0.651% |
| 2026-07-14 | 53.53 | 53.65 | 53.40 | 53.45 | +0.056% | 9,934 | -0.374% |
| 2026-07-13 | 53.49 | 53.59 | 53.30 | 53.42 | -0.373% | 20,703 | -0.318% |
| 2026-07-10 | 53.61 | 53.72 | 53.48 | 53.62 | +0.187% | 16,959 | -0.690% |
| 2026-07-09 | 53.44 | 53.62 | 53.44 | 53.52 | +0.375% | 17,927 | -0.504% |
| 2026-07-08 | 53.51 | 53.79 | 52.89 | 53.32 | -1.231% | 43,178 | -0.131% |
| 2026-07-07 | 54.27 | 54.43 | 53.95 | 53.98 | -0.946% | 23,010 | -1.361% |
| 2026-07-06 | 54.31 | 54.50 | 54.13 | 54.50 | +0.563% | 23,570 | -2.294% |
| 2026-07-02 | 54.38 | 54.43 | 53.96 | 54.20 | +1.280% | 26,651 | -1.744% |
| 2026-07-01 | 53.72 | 53.72 | 53.41 | 53.51 | -0.828% | 132,547 | -0.486% |
| 2026-06-30 | 53.91 | 53.98 | 53.78 | 53.96 | +0.497% | 32,302 | -1.310% |
| 2026-06-29 | 53.30 | 53.69 | 53.22 | 53.69 | +0.751% | 34,450 | -0.820% |
| 2026-06-26 | 53.17 | 53.46 | 53.10 | 53.29 | -0.745% | 17,277 | -0.075% |
| 2026-06-25 | 53.76 | 53.93 | 53.35 | 53.69 | +0.826% | 18,520 | -0.820% |
| 2026-06-24 | 53.01 | 53.36 | 52.73 | 53.25 | +0.253% | 27,214 | 0.000% |
| 2026-06-23 | 53.26 | 53.49 | 53.11 | 53.12 | -0.792% | 29,044 | +0.253% |
| 2026-06-22 | 53.65 | 53.70 | 53.32 | 53.54 | +0.019% | 19,236 | -0.542% |
| 2026-06-18 | 53.28 | 53.54 | 53.19 | 53.53 | +0.432% | 27,437 | -0.523% |
| 2026-06-17 | 52.83 | 53.53 | 52.83 | 53.30 | +0.471% | 23,752 | -0.094% |
| 2026-06-16 | 52.83 | 53.42 | 52.74 | 53.05 | +0.038% | 19,184 | +0.377% |
| 2026-06-15 | 53.30 | 53.30 | 52.96 | 53.03 | +0.303% | 12,136 | +0.415% |
| 2026-06-12 | 52.67 | 52.94 | 52.63 | 52.87 | +0.361% | 8,928 | +0.719% |
| 2026-06-11 | 51.92 | 52.76 | 51.92 | 52.68 | +2.610% | 11,496 | +1.082% |
| 2026-06-10 | 51.85 | 51.90 | 51.34 | 51.34 | -1.155% | 27,789 | +3.720% |
| 2026-06-09 | 52.05 | 52.30 | 51.35 | 51.94 | +0.290% | 17,822 | +2.522% |
| 2026-06-08 | 52.27 | 52.27 | 51.71 | 51.79 | +0.524% | 18,773 | +2.819% |
| 2026-06-05 | 52.26 | 52.26 | 51.45 | 51.52 | -1.340% | 30,124 | +3.358% |
| 2026-06-04 | 52.00 | 52.36 | 51.87 | 52.22 | +1.182% | 17,684 | +1.972% |
| 2026-06-03 | 51.54 | 51.84 | 51.54 | 51.61 | -0.902% | 37,603 | +3.178% |
| 2026-06-02 | 51.78 | 52.17 | 51.78 | 52.08 | +0.366% | 23,287 | +2.247% |
| 2026-06-01 | 51.48 | 52.05 | 51.48 | 51.89 | -0.162% | 686,321 | +2.621% |
| 2026-05-29 | 52.09 | 52.37 | 51.97 | 51.97 | -0.030% | 17,672 | +2.454% |
| 2026-05-28 | 51.94 | 52.22 | 51.69 | 51.99 | -0.479% | 21,683 | +2.424% |
| 2026-05-27 | 52.51 | 52.51 | 52.15 | 52.24 | -0.286% | 40,310 | +1.933% |
| 2026-05-26 | 52.30 | 52.51 | 52.20 | 52.39 | +1.125% | 34,981 | +1.642% |
| 2026-05-22 | 51.96 | 51.96 | 51.74 | 51.81 | -0.333% | 20,453 | +2.785% |
| 2026-05-21 | 51.17 | 51.99 | 51.17 | 51.98 | +0.815% | 24,224 | +2.443% |
| 2026-05-20 | 51.07 | 51.79 | 50.99 | 51.56 | +1.656% | 62,189 | +3.278% |
| 2026-05-19 | 50.77 | 50.97 | 50.58 | 50.72 | -0.295% | 14,796 | +4.988% |
| 2026-05-18 | 50.96 | 50.96 | 50.58 | 50.87 | +0.913% | 24,916 | +4.679% |
| 2026-05-15 | 50.58 | 50.58 | 50.30 | 50.41 | -1.402% | 121,896 | +5.634% |
| 2026-05-14 | 51.20 | 51.29 | 51.12 | 51.13 | +0.395% | 82,576 | +4.153% |
| 2026-05-13 | 50.47 | 50.97 | 50.38 | 50.93 | +0.703% | 23,132 | +4.565% |
| 2026-05-12 | 50.33 | 50.60 | 50.28 | 50.57 | -0.531% | 28,507 | +5.300% |
| 2026-05-11 | 50.83 | 50.86 | 50.65 | 50.84 | -0.079% | 74,419 | +4.740% |
| 2026-05-08 | 50.80 | 50.93 | 50.57 | 50.88 | +0.673% | 30,106 | +4.658% |
| 2026-05-07 | 51.83 | 51.83 | 50.51 | 50.54 | -2.111% | 59,936 | +5.362% |
| 2026-05-06 | 51.77 | 51.77 | 51.36 | 51.63 | +2.192% | 74,050 | +3.138% |
| 2026-05-05 | 49.77 | 50.60 | 49.77 | 50.52 | +1.501% | 23,086 | +5.399% |
| 2026-05-04 | 50.00 | 50.42 | 49.69 | 49.77 | -1.704% | 26,441 | +6.981% |
| 2026-05-01 | 50.52 | 50.84 | 50.52 | 50.64 | -0.043% | 61,364 | +5.158% |
| 2026-04-30 | 50.40 | 50.72 | 50.19 | 50.66 | +1.898% | 38,797 | +5.113% |
| 2026-04-29 | 49.97 | 49.97 | 49.58 | 49.72 | -0.834% | 14,105 | +7.107% |
| 2026-04-28 | 50.30 | 50.30 | 50.00 | 50.13 | -0.309% | 19,457 | +6.214% |
| 2026-04-27 | 50.53 | 50.53 | 50.29 | 50.29 | -0.748% | 33,568 | +5.886% |
| 2026-04-24 | 50.51 | 50.72 | 50.51 | 50.67 | +0.443% | 23,316 | +5.094% |
| 2026-04-23 | 50.45 | 50.86 | 50.14 | 50.45 | -0.459% | 21,276 | +5.560% |
| 2026-04-22 | 50.68 | 50.77 | 50.53 | 50.68 | +0.293% | 47,699 | +5.075% |
| 2026-04-21 | 51.12 | 51.12 | 50.50 | 50.53 | -1.712% | 42,613 | +5.383% |
| 2026-04-20 | 51.31 | 51.41 | 51.07 | 51.41 | -0.392% | 21,251 | +3.579% |
| 2026-04-17 | 51.54 | 51.78 | 51.46 | 51.61 | +1.300% | 28,828 | +3.173% |
| 2026-04-16 | 51.04 | 51.21 | 50.70 | 50.95 | -0.118% | 47,541 | +4.514% |
| 2026-04-15 | 51.18 | 51.21 | 50.85 | 51.01 | -0.497% | 21,779 | +4.391% |
| 2026-04-14 | 51.03 | 51.33 | 51.03 | 51.27 | +0.441% | 20,098 | +3.872% |
| 2026-04-13 | 50.61 | 51.04 | 50.44 | 51.04 | +0.710% | 46,271 | +4.330% |
| 2026-04-10 | 50.96 | 50.96 | 50.68 | 50.68 | 0.000% | 55,882 | +5.071% |
| 2026-04-09 | 50.22 | 50.85 | 50.22 | 50.68 | -0.177% | 32,137 | +5.071% |
| 2026-04-08 | 50.67 | 50.84 | 50.45 | 50.77 | +3.107% | 67,798 | +4.885% |
| 2026-04-07 | 49.11 | 49.36 | 48.67 | 49.24 | -0.826% | 116,598 | +8.144% |
| 2026-04-06 | 49.18 | 49.65 | 49.18 | 49.65 | +0.812% | 28,851 | +7.251% |
| 2026-04-02 | 48.44 | 49.36 | 48.44 | 49.25 | +0.142% | 72,218 | +8.122% |
| 2026-04-01 | 48.93 | 49.42 | 48.77 | 49.18 | +0.944% | 1,023,351 | +8.276% |
| 2026-03-31 | 48.11 | 48.75 | 47.98 | 48.72 | +2.310% | 68,019 | +9.298% |
| 2026-03-30 | 47.70 | 47.91 | 47.39 | 47.62 | +1.061% | 21,825 | +11.823% |
| 2026-03-27 | 47.28 | 47.45 | 47.03 | 47.12 | -0.695% | 39,351 | +13.009% |
| 2026-03-26 | 47.64 | 47.85 | 47.39 | 47.45 | -1.399% | 21,058 | +12.223% |
| 2026-03-25 | 48.04 | 48.18 | 47.94 | 48.12 | +1.719% | 14,091 | +10.653% |
| 2026-03-24 | 46.93 | 47.57 | 46.93 | 47.31 | -0.295% | 44,954 | +12.555% |
| 2026-03-23 | 47.35 | 47.98 | 47.26 | 47.45 | +1.502% | 47,681 | +12.223% |
| 2026-03-20 | 47.81 | 47.86 | 46.50 | 46.75 | -2.221% | 54,915 | +13.909% |
| 2026-03-19 | 47.62 | 48.13 | 47.53 | 47.81 | -1.585% | 70,183 | +11.378% |
| 2026-03-18 | 49.02 | 49.02 | 48.45 | 48.58 | -1.260% | 60,410 | +9.613% |
| 2026-03-17 | 49.64 | 49.64 | 49.08 | 49.20 | +0.211% | 26,454 | +8.232% |
| 2026-03-16 | 48.91 | 49.20 | 48.91 | 49.10 | +0.690% | 20,483 | +8.460% |
| 2026-03-13 | 49.20 | 49.27 | 48.55 | 48.76 | 0.000% | 20,183 | +9.208% |
| 2026-03-12 | 48.91 | 49.05 | 48.64 | 48.76 | -0.964% | 23,077 | +9.208% |
| 2026-03-11 | 49.23 | 49.23 | 49.00 | 49.23 | +0.111% | 22,391 | +8.155% |
| 2026-03-10 | 49.39 | 49.73 | 49.16 | 49.18 | +0.071% | 38,651 | +8.276% |
| 2026-03-09 | 48.47 | 49.32 | 47.90 | 49.14 | +0.214% | 32,945 | +8.353% |
| 2026-03-06 | 48.52 | 49.07 | 48.43 | 49.04 | -0.507% | 22,090 | +8.585% |
| 2026-03-05 | 49.69 | 49.79 | 49.05 | 49.29 | -2.105% | 41,128 | +8.034% |
| 2026-03-04 | 50.17 | 50.35 | 49.98 | 50.35 | +1.104% | 40,160 | +5.760% |
| 2026-03-03 | 49.35 | 49.99 | 49.09 | 49.80 | -2.497% | 68,095 | +6.928% |
| 2026-03-02 | 50.63 | 51.21 | 50.54 | 51.08 | -0.844% | 104,510 | +4.258% |
| 2026-02-27 | 51.65 | 51.84 | 51.50 | 51.51 | -0.617% | 26,187 | +3.378% |
| 2026-02-26 | 51.78 | 51.83 | 51.43 | 51.83 | +0.135% | 50,086 | +2.740% |
| 2026-02-25 | 51.66 | 51.84 | 51.48 | 51.76 | +0.485% | 61,078 | +2.879% |
| 2026-02-24 | 51.36 | 51.51 | 51.19 | 51.51 | +0.390% | 26,708 | +3.378% |
| 2026-02-23 | 51.47 | 51.47 | 51.05 | 51.31 | -0.156% | 31,351 | +3.781% |
| 2026-02-20 | 51.10 | 51.53 | 51.10 | 51.39 | +0.568% | 42,899 | +3.619% |
| 2026-02-19 | 50.96 | 51.11 | 50.82 | 51.10 | -0.137% | 15,181 | +4.207% |
| 2026-02-18 | 51.02 | 51.26 | 51.01 | 51.17 | +0.887% | 35,448 | +4.065% |
| 2026-02-17 | 50.20 | 50.78 | 50.20 | 50.72 | +1.127% | 111,283 | +4.988% |
| 2026-02-13 | 50.03 | 50.31 | 49.92 | 50.16 | -0.149% | 29,708 | +6.171% |
| 2026-02-12 | 50.75 | 50.75 | 50.12 | 50.23 | -0.790% | 26,402 | +6.012% |
| 2026-02-11 | 50.66 | 50.72 | 50.26 | 50.63 | +0.238% | 18,639 | +5.175% |
| 2026-02-10 | 50.49 | 50.56 | 50.33 | 50.51 | +0.159% | 35,202 | +5.425% |
| 2026-02-09 | 50.31 | 50.52 | 50.13 | 50.43 | +0.239% | 46,985 | +5.592% |
| 2026-02-06 | 49.86 | 50.31 | 49.75 | 50.31 | +1.411% | 45,762 | +5.844% |
| 2026-02-05 | 49.66 | 49.86 | 49.48 | 49.61 | -0.839% | 68,185 | +7.337% |
| 2026-02-04 | 50.42 | 50.43 | 49.88 | 50.03 | +0.458% | 126,771 | +6.436% |
| 2026-02-03 | 49.93 | 50.05 | 49.58 | 49.80 | -0.737% | 87,064 | +6.924% |
| 2026-02-02 | 50.75 | 50.75 | 49.90 | 50.17 | +1.132% | 162,196 | +6.136% |
| 2026-01-30 | 49.56 | 49.65 | 49.27 | 49.61 | +0.324% | 27,532 | +7.337% |
| 2026-01-29 | 49.76 | 49.77 | 49.12 | 49.45 | +0.345% | 46,508 | +7.685% |
| 2026-01-28 | 49.33 | 49.48 | 49.24 | 49.28 | -0.465% | 25,624 | +8.056% |
| 2026-01-27 | 49.68 | 49.80 | 49.51 | 49.51 | +0.061% | 55,907 | +7.554% |
| 2026-01-26 | 49.45 | 49.60 | 49.44 | 49.48 | +0.182% | 45,342 | +7.619% |
| 2026-01-23 | 49.31 | 49.50 | 49.20 | 49.39 | -0.142% | 31,204 | +7.815% |
| 2026-01-22 | 49.64 | 49.69 | 49.33 | 49.46 | -0.061% | 52,567 | +7.663% |
| 2026-01-21 | 48.96 | 49.57 | 48.73 | 49.49 | +1.165% | 56,974 | +7.597% |
| 2026-01-20 | 49.80 | 49.80 | 48.82 | 48.92 | -2.238% | 64,245 | +8.851% |
| 2026-01-16 | 49.85 | 50.09 | 49.65 | 50.04 | +0.664% | 51,127 | +6.415% |
| 2026-01-15 | 49.99 | 50.03 | 49.71 | 49.71 | -0.150% | 46,591 | +7.121% |
| 2026-01-14 | 49.80 | 49.84 | 49.54 | 49.78 | +0.575% | 24,458 | +6.961% |
| 2026-01-13 | 49.62 | 49.77 | 49.45 | 49.50 | -0.422% | 50,732 | +7.576% |
| 2026-01-12 | 49.75 | 49.90 | 49.58 | 49.71 | +0.282% | 60,666 | +7.121% |
| 2026-01-09 | 49.53 | 49.63 | 49.49 | 49.57 | +0.752% | 19,864 | +7.424% |
| 2026-01-08 | 48.89 | 49.26 | 48.89 | 49.20 | +0.293% | 15,335 | +8.232% |
| 2026-01-07 | 49.13 | 49.22 | 48.93 | 49.06 | -0.313% | 19,228 | +8.549% |
| 2026-01-06 | 49.18 | 49.38 | 49.11 | 49.21 | +0.552% | 31,490 | +8.210% |
| 2026-01-05 | 48.70 | 49.04 | 48.65 | 48.94 | +0.410% | 113,279 | +8.807% |
| 2026-01-02 | 48.73 | 48.74 | 48.36 | 48.74 | +1.542% | 199,261 | +9.253% |
| 2025-12-31 | 48.33 | 48.33 | 48.00 | 48.00 | -0.563% | 40,800 | +10.938% |
| 2025-12-30 | 48.26 | 48.41 | 48.25 | 48.27 | +0.566% | 29,311 | +10.313% |
| 2025-12-29 | 48.79 | 48.79 | 47.91 | 48.00 | -0.312% | 42,883 | +10.938% |
| 2025-12-26 | 48.08 | 48.18 | 48.03 | 48.15 | +0.341% | 19,287 | +10.592% |
| 2025-12-24 | 47.82 | 48.08 | 47.82 | 47.99 | +0.453% | 6,636 | +10.968% |
| 2025-12-23 | 47.90 | 47.95 | 47.77 | 47.77 | +0.063% | 18,151 | +11.472% |
| 2025-12-22 | 47.77 | 47.79 | 47.53 | 47.74 | -0.126% | 30,484 | +11.542% |
| 2025-12-19 | 47.73 | 47.98 | 47.70 | 47.80 | -0.974% | 37,333 | +11.402% |
| 2025-12-18 | 48.08 | 48.46 | 48.08 | 48.27 | +0.714% | 56,730 | +10.317% |
| 2025-12-17 | 48.04 | 48.47 | 47.87 | 47.93 | -0.275% | 33,428 | +11.105% |
| 2025-12-16 | 48.08 | 48.16 | 47.97 | 48.06 | -0.394% | 16,895 | +10.799% |
| 2025-12-15 | 48.18 | 48.33 | 48.17 | 48.25 | +0.605% | 23,933 | +10.363% |
| 2025-12-12 | 48.51 | 48.51 | 47.84 | 47.96 | -0.642% | 19,066 | +11.030% |
| 2025-12-11 | 48.15 | 48.31 | 48.09 | 48.27 | +0.374% | 20,973 | +10.317% |
| 2025-12-10 | 48.18 | 48.18 | 47.73 | 48.09 | +0.775% | 14,624 | +10.730% |
| 2025-12-09 | 47.87 | 47.91 | 47.58 | 47.72 | -0.459% | 207,211 | +11.588% |
| 2025-12-08 | 47.83 | 47.95 | 47.77 | 47.94 | +0.125% | 314,854 | +11.076% |
| 2025-12-05 | 48.05 | 48.14 | 47.85 | 47.88 | -0.395% | 20,833 | +11.216% |
| 2025-12-04 | 47.83 | 48.09 | 47.83 | 48.07 | +0.491% | 99,094 | +10.776% |
| 2025-12-03 | 47.87 | 47.87 | 47.62 | 47.84 | +0.136% | 39,256 | +11.320% |
| 2025-12-02 | 47.46 | 48.00 | 47.46 | 47.77 | +0.273% | 373,532 | +11.472% |
| 2025-12-01 | 47.75 | 47.80 | 47.55 | 47.64 | -0.230% | 667,389 | +11.776% |
| 2025-11-28 | 47.63 | 47.80 | 47.63 | 47.75 | +0.399% | 6,114 | +11.518% |
| 2025-11-26 | 47.33 | 47.65 | 47.33 | 47.56 | +0.680% | 16,328 | +11.964% |
| 2025-11-25 | 46.59 | 47.24 | 46.59 | 47.24 | +1.502% | 16,743 | +12.725% |
| 2025-11-24 | 46.59 | 46.81 | 46.52 | 46.54 | -0.407% | 12,118 | +14.418% |
| 2025-11-21 | 46.44 | 46.91 | 46.44 | 46.73 | +1.367% | 32,279 | +13.952% |
| 2025-11-20 | 46.92 | 47.06 | 46.09 | 46.10 | -1.327% | 24,591 | +15.510% |
| 2025-11-19 | 46.62 | 46.82 | 46.52 | 46.72 | +0.214% | 15,942 | +13.977% |
| 2025-11-18 | 46.62 | 46.73 | 46.35 | 46.62 | -0.914% | 39,582 | +14.221% |
| 2025-11-17 | 47.26 | 47.43 | 46.91 | 47.05 | -0.956% | 26,795 | +13.177% |
| 2025-11-14 | 47.22 | 47.64 | 47.12 | 47.50 | -0.689% | 18,342 | +12.096% |
| 2025-11-13 | 48.64 | 48.64 | 47.77 | 47.83 | -1.171% | 17,688 | +11.324% |
| 2025-11-12 | 48.18 | 48.46 | 48.18 | 48.40 | +0.666% | 39,252 | +10.021% |
| 2025-11-11 | 47.80 | 48.18 | 47.80 | 48.08 | +0.881% | 10,482 | +10.753% |
| 2025-11-10 | 47.53 | 47.66 | 47.30 | 47.66 | +1.175% | 18,495 | +11.729% |
| 2025-11-07 | 46.63 | 47.13 | 46.52 | 47.11 | +0.290% | 21,001 | +13.042% |
| 2025-11-06 | 47.20 | 47.29 | 46.75 | 46.97 | -0.928% | 16,504 | +13.370% |
| 2025-11-05 | 47.00 | 47.50 | 47.00 | 47.41 | +0.850% | 30,153 | +12.318% |
| 2025-11-04 | 46.97 | 47.19 | 46.97 | 47.01 | -0.443% | 16,449 | +13.272% |
| 2025-11-03 | 47.36 | 47.36 | 47.12 | 47.22 | +0.212% | 26,673 | +12.770% |
| 2025-10-31 | 47.29 | 47.29 | 47.03 | 47.12 | -0.528% | 29,117 | +13.009% |
| 2025-10-30 | 47.19 | 47.48 | 47.19 | 47.37 | -0.084% | 13,246 | +12.413% |
| 2025-10-29 | 47.52 | 47.64 | 47.31 | 47.41 | +0.021% | 21,359 | +12.318% |
| 2025-10-28 | 47.46 | 47.58 | 47.32 | 47.40 | -0.190% | 294,718 | +12.342% |
| 2025-10-27 | 47.52 | 47.62 | 47.35 | 47.49 | +0.338% | 49,824 | +12.129% |
| 2025-10-24 | 47.29 | 47.48 | 47.20 | 47.33 | +0.063% | 857,058 | +12.508% |
| 2025-10-23 | 47.26 | 47.43 | 47.20 | 47.30 | +0.531% | 90,632 | +12.579% |
| 2025-10-22 | 47.15 | 47.22 | 46.84 | 47.05 | 0.000% | 17,985 | +13.177% |
| 2025-10-21 | 47.10 | 47.29 | 47.01 | 47.05 | -0.381% | 161,714 | +13.177% |
| 2025-10-20 | 47.13 | 47.31 | 46.90 | 47.23 | +0.639% | 331,593 | +12.746% |
| 2025-10-17 | 46.61 | 46.93 | 46.61 | 46.93 | +0.299% | 15,392 | +13.467% |
| 2025-10-16 | 46.95 | 47.09 | 46.69 | 46.79 | +0.300% | 22,621 | +13.806% |
| 2025-10-15 | 46.85 | 46.85 | 46.42 | 46.65 | -0.235% | 24,175 | +14.148% |
| 2025-10-14 | 46.32 | 46.90 | 46.32 | 46.76 | +0.129% | 15,046 | +13.879% |
| 2025-10-13 | 46.58 | 46.70 | 46.42 | 46.70 | +0.582% | 17,518 | +14.026% |
| 2025-10-10 | 46.65 | 47.13 | 46.16 | 46.43 | -1.129% | 97,250 | +14.689% |
| 2025-10-09 | 47.13 | 47.13 | 46.84 | 46.96 | -0.382% | 29,274 | +13.394% |
| 2025-10-08 | 47.16 | 47.27 | 47.02 | 47.14 | +0.707% | 21,808 | +12.961% |
| 2025-10-07 | 46.94 | 46.98 | 46.71 | 46.81 | -0.194% | 14,653 | +13.760% |
| 2025-10-06 | 47.12 | 47.12 | 46.90 | 46.90 | -0.160% | 13,831 | +13.539% |
| 2025-10-03 | 46.89 | 47.04 | 46.86 | 46.98 | +0.244% | 26,849 | +13.357% |
| 2025-10-02 | 46.87 | 46.98 | 46.69 | 46.86 | +0.474% | 26,829 | +13.634% |
| 2025-10-01 | 46.29 | 46.72 | 46.18 | 46.64 | +1.281% | 300,447 | +14.172% |
| 2025-09-30 | 45.90 | 46.21 | 45.76 | 46.05 | +0.612% | 22,931 | +15.635% |
| 2025-09-29 | 45.56 | 45.87 | 45.56 | 45.77 | +0.044% | 36,422 | +16.343% |
| 2025-09-26 | 45.68 | 45.75 | 45.53 | 45.75 | +0.749% | 239,936 | +16.393% |
| 2025-09-25 | 45.36 | 45.48 | 45.26 | 45.41 | -0.373% | 23,191 | +17.265% |
| 2025-09-24 | 45.52 | 45.65 | 45.45 | 45.58 | +0.419% | 17,767 | +16.828% |
| 2025-09-23 | 45.76 | 45.90 | 45.38 | 45.39 | -0.439% | 27,859 | +17.317% |
| 2025-09-22 | 45.85 | 45.85 | 45.45 | 45.59 | -0.022% | 16,005 | +16.802% |
| 2025-09-19 | 45.82 | 45.82 | 45.50 | 45.60 | 0.000% | 222,477 | +16.776% |
| 2025-09-18 | 45.57 | 45.72 | 45.52 | 45.60 | +0.930% | 17,800 | +16.776% |
| 2025-09-17 | 45.29 | 45.39 | 44.99 | 45.18 | -0.066% | 20,411 | +17.862% |
| 2025-09-16 | 45.46 | 45.49 | 45.17 | 45.21 | -1.094% | 50,227 | +17.784% |
| 2025-09-15 | 45.82 | 45.82 | 45.61 | 45.71 | +0.384% | 22,738 | +16.495% |
| 2025-09-12 | 45.58 | 45.75 | 45.47 | 45.53 | -0.208% | 21,951 | +16.943% |
| 2025-09-11 | 45.40 | 45.70 | 45.40 | 45.63 | +0.640% | 15,035 | +16.700% |
| 2025-09-10 | 45.37 | 45.56 | 45.24 | 45.34 | -0.417% | 45,881 | +17.446% |
| 2025-09-09 | 45.38 | 45.53 | 45.28 | 45.53 | +0.552% | 17,583 | +16.956% |
| 2025-09-08 | 45.39 | 45.39 | 45.20 | 45.28 | +0.232% | 38,156 | +17.602% |
| 2025-09-05 | 45.39 | 45.39 | 44.99 | 45.17 | -0.210% | 153,552 | +17.875% |
| 2025-09-04 | 45.10 | 45.40 | 45.09 | 45.27 | +0.712% | 36,664 | +17.628% |
| 2025-09-03 | 44.97 | 44.97 | 44.80 | 44.95 | +0.178% | 21,781 | +18.465% |
| 2025-09-02 | 44.84 | 44.93 | 44.63 | 44.87 | -0.829% | 43,631 | +18.676% |
| 2025-08-29 | 45.39 | 45.47 | 45.13 | 45.24 | -0.675% | 18,452 | +17.693% |
| 2025-08-28 | 45.42 | 45.59 | 45.38 | 45.55 | +0.083% | 25,211 | +16.898% |
| 2025-08-27 | 45.44 | 45.54 | 45.37 | 45.51 | -0.143% | 12,584 | +16.995% |
| 2025-08-26 | 45.56 | 45.70 | 45.46 | 45.58 | -0.415% | 16,999 | +16.828% |
| 2025-08-25 | 46.08 | 46.10 | 45.77 | 45.77 | -0.759% | 40,709 | +16.343% |
| 2025-08-22 | 46.00 | 46.31 | 46.00 | 46.12 | +0.569% | 10,494 | +15.460% |
| 2025-08-21 | 45.68 | 45.91 | 45.68 | 45.86 | -0.111% | 29,038 | +16.117% |
| 2025-08-20 | 45.75 | 45.96 | 45.28 | 45.91 | +0.588% | 43,490 | +15.988% |
| 2025-08-19 | 45.67 | 45.87 | 45.56 | 45.64 | +0.311% | 69,611 | +16.670% |
| 2025-08-18 | 45.49 | 45.50 | 45.19 | 45.50 | +0.066% | 26,237 | +17.033% |
| 2025-08-15 | 45.65 | 45.65 | 45.42 | 45.47 | -0.088% | 28,167 | +17.110% |
| 2025-08-14 | 45.14 | 45.54 | 45.14 | 45.51 | +0.804% | 16,962 | +17.007% |
| 2025-08-13 | 45.09 | 45.28 | 44.99 | 45.15 | +0.449% | 30,503 | +17.949% |
| 2025-08-12 | 45.10 | 45.10 | 44.72 | 44.95 | +0.436% | 36,311 | +18.478% |
| 2025-08-11 | 45.02 | 45.02 | 44.66 | 44.75 | -0.201% | 25,827 | +18.994% |
| 2025-08-08 | 44.80 | 44.94 | 44.72 | 44.84 | +0.426% | 21,865 | +18.756% |
| 2025-08-07 | 44.80 | 44.80 | 44.54 | 44.65 | +1.155% | 31,289 | +19.261% |
| 2025-08-06 | 44.62 | 44.62 | 44.14 | 44.14 | -0.361% | 22,671 | +20.639% |
| 2025-08-05 | 44.60 | 44.60 | 44.18 | 44.30 | -0.068% | 298,628 | +20.203% |
| 2025-08-04 | 44.06 | 44.40 | 44.06 | 44.33 | +1.306% | 20,914 | +20.122% |
| 2025-08-01 | 43.75 | 43.99 | 43.47 | 43.76 | -1.511% | 330,265 | +21.690% |
| 2025-07-31 | 44.62 | 44.82 | 44.37 | 44.43 | -1.069% | 23,734 | +19.851% |
| 2025-07-30 | 44.93 | 45.08 | 44.77 | 44.91 | -0.022% | 29,429 | +18.570% |
| 2025-07-29 | 44.94 | 45.10 | 44.83 | 44.92 | +0.156% | 72,715 | +18.544% |
| 2025-07-28 | 45.06 | 45.06 | 44.74 | 44.85 | -0.708% | 78,577 | +18.729% |
| 2025-07-25 | 44.94 | 45.29 | 44.88 | 45.17 | +0.289% | 18,993 | +17.888% |
| 2025-07-24 | 45.08 | 45.23 | 45.01 | 45.04 | -0.793% | 23,621 | +18.228% |
| 2025-07-23 | 44.92 | 45.44 | 44.79 | 45.40 | +1.817% | 23,325 | +17.291% |
| 2025-07-22 | 44.62 | 44.62 | 44.39 | 44.59 | +0.090% | 29,739 | +19.421% |
| 2025-07-21 | 44.74 | 44.74 | 44.51 | 44.55 | 0.000% | 67,071 | +19.529% |
| 2025-07-18 | 44.70 | 44.85 | 44.52 | 44.55 | -0.447% | 356,883 | +19.529% |
| 2025-07-17 | 44.50 | 44.87 | 44.50 | 44.75 | +0.449% | 200,861 | +18.994% |
| 2025-07-16 | 44.50 | 44.71 | 44.26 | 44.55 | +0.248% | 188,288 | +19.529% |
| 2025-07-15 | 44.75 | 44.75 | 44.44 | 44.44 | -0.671% | 38,603 | +19.824% |
| 2025-07-14 | 44.58 | 44.91 | 44.51 | 44.74 | +0.269% | 27,565 | +19.021% |
| 2025-07-11 | 44.69 | 44.82 | 44.58 | 44.62 | -0.933% | 20,960 | +19.341% |
| 2025-07-10 | 45.07 | 45.17 | 45.02 | 45.04 | +0.111% | 40,693 | +18.228% |
| 2025-07-09 | 44.81 | 45.02 | 44.75 | 44.99 | +0.855% | 25,027 | +18.360% |
| 2025-07-08 | 44.32 | 44.71 | 44.32 | 44.61 | +0.924% | 24,814 | +19.372% |
| 2025-07-07 | 44.37 | 44.44 | 44.16 | 44.20 | -0.316% | 45,612 | +20.475% |
| 2025-07-03 | 44.28 | 44.46 | 44.23 | 44.34 | +0.203% | 42,981 | +20.095% |
| 2025-07-02 | 44.03 | 44.30 | 43.96 | 44.25 | +0.452% | 127,641 | +20.339% |
| 2025-07-01 | 43.79 | 44.17 | 43.79 | 44.05 | -0.066% | 70,462 | +20.883% |
| 2025-06-30 | 44.06 | 44.17 | 43.94 | 44.08 | -0.294% | 41,376 | +20.803% |
| 2025-06-27 | 44.09 | 44.37 | 44.00 | 44.21 | +1.005% | 72,212 | +20.448% |
| 2025-06-26 | 43.70 | 43.81 | 43.49 | 43.77 | +0.390% | 53,890 | +21.659% |
| 2025-06-25 | 43.89 | 43.89 | 43.52 | 43.60 | -0.977% | 50,265 | +22.133% |
| 2025-06-24 | 44.08 | 44.17 | 43.85 | 44.03 | +0.686% | 54,036 | +20.940% |
| 2025-06-23 | 43.48 | 43.82 | 43.33 | 43.73 | +0.344% | 44,882 | +21.770% |
| 2025-06-20 | 44.21 | 44.21 | 43.55 | 43.58 | -3.797% | 55,234 | +22.189% |
| 2025-06-18 | 45.65 | 45.65 | 45.25 | 45.30 | +0.022% | 97,879 | +17.550% |
| 2025-06-17 | 45.46 | 45.59 | 45.27 | 45.29 | -0.854% | 50,198 | +17.576% |
| 2025-06-16 | 45.93 | 46.01 | 45.22 | 45.68 | +0.285% | 106,507 | +16.572% |
| 2025-06-13 | 45.86 | 46.07 | 45.48 | 45.55 | -1.343% | 100,036 | +16.905% |
| 2025-06-12 | 46.03 | 46.27 | 44.45 | 46.17 | +0.087% | 123,307 | +15.335% |
| 2025-06-11 | 46.27 | 46.39 | 46.02 | 46.13 | -0.539% | 27,004 | +15.435% |
| 2025-06-10 | 46.29 | 47.23 | 46.24 | 46.38 | +0.259% | 24,578 | +14.812% |
| 2025-06-09 | 46.09 | 46.41 | 46.09 | 46.26 | -0.302% | 38,993 | +15.110% |
| 2025-06-06 | 46.47 | 46.48 | 46.21 | 46.40 | +0.607% | 20,885 | +14.763% |
| 2025-06-05 | 46.20 | 46.50 | 45.88 | 46.12 | +0.022% | 52,232 | +15.460% |
| 2025-06-04 | 46.38 | 46.43 | 45.99 | 46.11 | +0.326% | 30,255 | +15.485% |
| 2025-06-03 | 45.82 | 46.04 | 45.52 | 45.96 | -0.239% | 123,096 | +15.862% |
| 2025-06-02 | 46.20 | 46.20 | 45.39 | 46.07 | +0.109% | 395,689 | +15.585% |
| 2025-05-30 | 45.98 | 46.02 | 45.63 | 46.02 | +0.415% | 39,995 | +15.711% |
| 2025-05-29 | 46.81 | 46.81 | 45.57 | 45.83 | -0.109% | 64,123 | +16.190% |
| 2025-05-28 | 46.77 | 46.77 | 45.72 | 45.88 | -0.412% | 31,717 | +16.064% |
| 2025-05-27 | 46.19 | 46.30 | 45.89 | 46.07 | +1.520% | 33,388 | +15.585% |
| 2025-05-23 | 45.20 | 45.57 | 44.50 | 45.38 | -0.852% | 60,635 | +17.342% |
| 2025-05-22 | 45.29 | 46.05 | 45.29 | 45.77 | +0.022% | 158,714 | +16.343% |
| 2025-05-21 | 46.38 | 46.38 | 45.59 | 45.76 | -0.716% | 90,449 | +16.368% |
| 2025-05-20 | 45.62 | 46.31 | 45.62 | 46.09 | +0.196% | 75,246 | +15.535% |
| 2025-05-19 | 45.59 | 46.06 | 45.38 | 46.00 | +0.723% | 347,602 | +15.761% |
| 2025-05-16 | 45.59 | 45.78 | 45.02 | 45.67 | +0.550% | 82,717 | +16.597% |
| 2025-05-15 | 45.39 | 45.72 | 45.02 | 45.42 | +0.710% | 63,052 | +17.239% |
| 2025-05-14 | 45.32 | 45.32 | 44.88 | 45.10 | -0.022% | 30,279 | +18.071% |
| 2025-05-13 | 45.05 | 45.39 | 44.87 | 45.11 | -0.221% | 37,132 | +18.045% |
| 2025-05-12 | 45.00 | 45.30 | 44.61 | 45.21 | +1.164% | 91,930 | +17.784% |
| 2025-05-09 | 44.73 | 44.82 | 44.45 | 44.69 | +0.608% | 38,191 | +19.154% |
| 2025-05-08 | 44.64 | 44.71 | 44.16 | 44.42 | -0.493% | 147,951 | +19.878% |
| 2025-05-07 | 44.37 | 44.64 | 44.15 | 44.64 | +1.431% | 26,010 | +19.288% |
| 2025-05-06 | 44.55 | 44.57 | 44.01 | 44.01 | -1.297% | 29,939 | +20.995% |
| 2025-05-05 | 44.73 | 44.85 | 44.34 | 44.59 | -0.139% | 31,561 | +19.426% |
| 2025-05-02 | 44.57 | 44.80 | 44.23 | 44.65 | +1.523% | 34,382 | +19.261% |
| 2025-05-01 | 44.32 | 44.32 | 43.67 | 43.98 | +0.434% | 98,397 | +21.078% |
| 2025-04-30 | 43.57 | 43.80 | 43.25 | 43.79 | +0.321% | 27,907 | +21.603% |
| 2025-04-29 | 43.47 | 43.66 | 43.04 | 43.65 | +0.925% | 30,647 | +21.993% |
| 2025-04-28 | 43.56 | 43.63 | 43.12 | 43.25 | -0.575% | 28,621 | +23.121% |
| 2025-04-25 | 43.32 | 43.50 | 42.95 | 43.50 | +1.116% | 44,778 | +22.414% |
| 2025-04-24 | 42.72 | 43.31 | 42.67 | 43.02 | +0.186% | 40,802 | +23.780% |
| 2025-04-23 | 42.82 | 43.27 | 42.55 | 42.94 | +1.850% | 69,240 | +24.010% |
| 2025-04-22 | 41.76 | 42.40 | 41.61 | 42.16 | +3.106% | 31,604 | +26.305% |
| 2025-04-21 | 41.57 | 41.57 | 40.60 | 40.89 | -1.919% | 44,080 | +30.227% |
| 2025-04-17 | 41.72 | 42.13 | 41.47 | 41.69 | +1.312% | 33,635 | +27.728% |
| 2025-04-16 | 41.66 | 41.98 | 41.15 | 41.15 | -1.555% | 26,992 | +29.405% |
| 2025-04-15 | 41.75 | 42.14 | 41.70 | 41.80 | 0.000% | 43,989 | +27.392% |