DBMF
iMGP DBi Managed Futures Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 2:42:28 PM EDT
33.21USD+0.912%(+0.30)2,061,328
33.20Bid33.21Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
33.06USD+0.441%(+0.15)
DBMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.10 | 33.30 | 33.05 | 33.21 | +0.912% | 2,061,328 | 0.000% |
| 2026-10-02 | 32.58 | 32.95 | 32.48 | 32.91 | +0.183% | 2,225,853 | +0.912% |
| 2026-10-01 | 32.73 | 32.91 | 32.65 | 32.85 | +0.984% | 4,309,120 | +1.096% |
| 2026-09-30 | 32.45 | 32.73 | 32.45 | 32.53 | +0.308% | 2,388,463 | +2.090% |
| 2026-09-29 | 32.43 | 32.62 | 32.40 | 32.43 | -0.552% | 3,194,274 | +2.405% |
| 2026-09-28 | 32.72 | 32.80 | 32.47 | 32.61 | +0.369% | 2,934,279 | +1.840% |
| 2026-09-25 | 32.60 | 32.74 | 32.45 | 32.49 | -0.854% | 3,330,715 | +2.216% |
| 2026-09-24 | 32.49 | 32.80 | 32.45 | 32.77 | +0.955% | 2,411,339 | +1.343% |
| 2026-09-23 | 32.13 | 32.56 | 32.09 | 32.46 | +1.755% | 2,150,774 | +2.311% |
| 2026-09-22 | 31.86 | 32.13 | 31.83 | 31.90 | -0.499% | 2,226,523 | +4.107% |
| 2026-09-21 | 31.97 | 32.13 | 31.91 | 32.06 | -0.527% | 2,745,569 | +3.587% |
| 2026-09-18 | 32.25 | 32.33 | 32.17 | 32.23 | +0.656% | 1,929,559 | +3.041% |
| 2026-09-17 | 32.09 | 32.14 | 31.89 | 32.02 | -0.311% | 2,824,110 | +3.716% |
| 2026-09-16 | 32.15 | 32.16 | 31.86 | 32.12 | -0.372% | 1,689,887 | +3.394% |
| 2026-09-15 | 32.09 | 32.31 | 32.08 | 32.24 | +0.845% | 2,193,682 | +3.009% |
| 2026-09-14 | 32.12 | 32.20 | 31.84 | 31.97 | -0.063% | 2,308,381 | +3.879% |
| 2026-09-11 | 31.78 | 32.01 | 31.73 | 31.99 | +0.219% | 2,045,814 | +3.814% |
| 2026-09-10 | 31.69 | 31.94 | 31.55 | 31.92 | +1.883% | 18,237,324 | +4.041% |
| 2026-09-09 | 31.23 | 31.36 | 31.16 | 31.33 | +0.546% | 1,621,494 | +6.001% |
| 2026-09-08 | 31.15 | 31.24 | 31.12 | 31.16 | -0.891% | 1,413,300 | +6.579% |
| 2026-09-04 | 31.26 | 31.45 | 31.19 | 31.44 | +0.096% | 1,891,853 | +5.630% |
| 2026-09-03 | 31.26 | 31.41 | 31.18 | 31.41 | -0.286% | 1,324,105 | +5.731% |
| 2026-09-02 | 31.40 | 31.58 | 31.36 | 31.50 | -0.285% | 2,039,520 | +5.429% |
| 2026-09-01 | 31.40 | 31.61 | 31.40 | 31.59 | +0.669% | 2,997,004 | +5.128% |
| 2026-08-31 | 31.41 | 31.52 | 31.38 | 31.38 | -0.096% | 3,202,896 | +5.832% |
| 2026-08-28 | 31.28 | 31.46 | 31.22 | 31.41 | +0.609% | 1,054,113 | +5.731% |
| 2026-08-27 | 31.09 | 31.30 | 31.07 | 31.22 | +0.450% | 1,425,986 | +6.374% |
| 2026-08-26 | 31.00 | 31.15 | 31.00 | 31.08 | +0.226% | 1,138,326 | +6.853% |
| 2026-08-25 | 31.09 | 31.10 | 31.00 | 31.01 | -0.768% | 886,107 | +7.094% |
| 2026-08-24 | 31.27 | 31.32 | 31.16 | 31.25 | -0.383% | 1,346,841 | +6.272% |
| 2026-08-21 | 31.35 | 31.42 | 31.25 | 31.37 | +0.674% | 990,869 | +5.865% |
| 2026-08-20 | 31.05 | 31.21 | 31.05 | 31.16 | +0.711% | 979,793 | +6.579% |
| 2026-08-19 | 31.05 | 31.13 | 30.94 | 30.94 | -1.055% | 1,053,228 | +7.337% |
| 2026-08-18 | 31.45 | 31.46 | 31.23 | 31.27 | -0.856% | 1,070,097 | +6.204% |
| 2026-08-17 | 31.35 | 31.54 | 31.35 | 31.54 | +0.606% | 1,537,750 | +5.295% |
| 2026-08-14 | 31.26 | 31.36 | 31.17 | 31.35 | +0.096% | 746,078 | +5.933% |
| 2026-08-13 | 31.25 | 31.34 | 31.16 | 31.32 | -0.350% | 822,455 | +6.034% |
| 2026-08-12 | 31.29 | 31.44 | 31.27 | 31.43 | +0.319% | 1,065,335 | +5.663% |
| 2026-08-11 | 31.23 | 31.35 | 31.23 | 31.33 | +0.032% | 740,371 | +6.001% |
| 2026-08-10 | 31.07 | 31.35 | 31.07 | 31.32 | +1.261% | 1,263,844 | +6.034% |
| 2026-08-07 | 30.86 | 31.00 | 30.86 | 30.93 | -0.032% | 9,360,898 | +7.371% |
| 2026-08-06 | 30.80 | 30.96 | 30.75 | 30.94 | +0.782% | 1,769,874 | +7.337% |
| 2026-08-05 | 30.77 | 30.84 | 30.68 | 30.70 | +0.033% | 1,803,632 | +8.176% |
| 2026-08-04 | 30.57 | 30.71 | 30.57 | 30.69 | +0.196% | 2,315,920 | +8.211% |
| 2026-08-03 | 30.44 | 30.65 | 30.38 | 30.63 | -0.938% | 10,616,245 | +8.423% |
| 2026-07-31 | 31.04 | 31.04 | 30.84 | 30.92 | +0.259% | 4,322,954 | +7.406% |
| 2026-07-30 | 31.00 | 31.05 | 30.57 | 30.84 | -0.612% | 2,267,651 | +7.685% |
| 2026-07-29 | 31.17 | 31.22 | 31.00 | 31.03 | -0.032% | 1,538,591 | +7.025% |
| 2026-07-28 | 31.06 | 31.11 | 30.96 | 31.04 | -0.736% | 1,378,440 | +6.991% |
| 2026-07-27 | 31.39 | 31.39 | 31.17 | 31.27 | -0.446% | 1,181,923 | +6.204% |
| 2026-07-24 | 31.45 | 31.46 | 31.34 | 31.41 | -0.254% | 3,768,647 | +5.731% |
| 2026-07-23 | 31.47 | 31.54 | 31.42 | 31.49 | +0.319% | 1,186,719 | +5.462% |
| 2026-07-22 | 31.35 | 31.44 | 31.30 | 31.39 | +0.223% | 1,116,139 | +5.798% |
| 2026-07-21 | 31.14 | 31.34 | 31.14 | 31.32 | +1.228% | 1,488,781 | +6.034% |
| 2026-07-20 | 30.95 | 31.00 | 30.90 | 30.94 | +0.227% | 2,164,465 | +7.337% |
| 2026-07-17 | 30.75 | 30.91 | 30.64 | 30.87 | -0.032% | 1,502,640 | +7.580% |
| 2026-07-16 | 30.95 | 30.98 | 30.84 | 30.88 | -0.355% | 1,037,626 | +7.545% |
| 2026-07-15 | 31.05 | 31.05 | 30.86 | 30.99 | -0.097% | 1,065,422 | +7.164% |
| 2026-07-14 | 30.94 | 31.04 | 30.92 | 31.02 | +0.097% | 1,430,530 | +7.060% |
| 2026-07-13 | 30.82 | 31.02 | 30.82 | 30.99 | +0.617% | 924,259 | +7.164% |
| 2026-07-10 | 30.78 | 30.82 | 30.66 | 30.80 | +0.130% | 829,318 | +7.825% |
| 2026-07-09 | 30.80 | 30.80 | 30.72 | 30.76 | -0.130% | 1,681,627 | +7.965% |
| 2026-07-08 | 30.69 | 30.82 | 30.69 | 30.80 | +0.391% | 817,312 | +7.825% |
| 2026-07-07 | 30.62 | 30.70 | 30.52 | 30.68 | +0.098% | 1,044,554 | +8.246% |
| 2026-07-06 | 30.59 | 30.69 | 30.59 | 30.65 | +1.055% | 2,034,580 | +8.352% |
| 2026-07-02 | 30.41 | 30.46 | 30.25 | 30.33 | -0.623% | 4,447,764 | +9.496% |
| 2026-07-01 | 30.56 | 30.58 | 30.46 | 30.52 | -0.294% | 1,213,790 | +8.814% |
| 2026-06-30 | 30.51 | 30.68 | 30.48 | 30.61 | +0.790% | 2,480,518 | +8.494% |
| 2026-06-29 | 30.27 | 30.40 | 30.17 | 30.37 | +0.364% | 822,188 | +9.351% |
| 2026-06-26 | 30.27 | 30.36 | 30.24 | 30.26 | -0.852% | 2,660,057 | +9.749% |
| 2026-06-25 | 30.55 | 30.58 | 30.36 | 30.52 | +0.263% | 859,380 | +8.814% |
| 2026-06-24 | 30.50 | 30.53 | 30.35 | 30.44 | -0.425% | 4,137,228 | +9.100% |
| 2026-06-23 | 30.55 | 30.66 | 30.52 | 30.57 | -1.260% | 1,494,180 | +8.636% |
| 2026-06-22 | 31.01 | 31.08 | 30.86 | 30.96 | +0.129% | 946,650 | +7.267% |
| 2026-06-18 | 30.73 | 30.95 | 30.61 | 30.92 | +0.815% | 1,651,324 | +7.406% |
| 2026-06-17 | 30.68 | 30.77 | 30.61 | 30.67 | +0.131% | 1,246,664 | +8.282% |
| 2026-06-16 | 30.80 | 30.81 | 30.59 | 30.63 | -0.810% | 1,204,283 | +8.423% |
| 2026-06-15 | 30.79 | 30.91 | 30.72 | 30.88 | +0.195% | 3,890,745 | +7.545% |
| 2026-06-12 | 30.81 | 30.93 | 30.76 | 30.82 | +0.260% | 1,057,526 | +7.755% |
| 2026-06-11 | 30.89 | 30.95 | 30.73 | 30.74 | -0.195% | 1,714,062 | +8.035% |
| 2026-06-10 | 30.80 | 30.95 | 30.77 | 30.80 | +0.065% | 1,918,940 | +7.825% |
| 2026-06-09 | 30.92 | 30.96 | 30.45 | 30.78 | -0.292% | 903,021 | +7.895% |
| 2026-06-08 | 30.88 | 30.99 | 30.80 | 30.87 | +0.685% | 1,954,734 | +7.580% |
| 2026-06-05 | 31.11 | 31.14 | 30.61 | 30.66 | -2.013% | 777,613 | +8.317% |
| 2026-06-04 | 31.17 | 31.34 | 31.09 | 31.29 | -0.414% | 740,375 | +6.136% |
| 2026-06-03 | 31.45 | 31.45 | 31.34 | 31.42 | +0.032% | 1,291,490 | +5.697% |
| 2026-06-02 | 31.22 | 31.43 | 31.22 | 31.41 | +0.384% | 1,697,200 | +5.731% |
| 2026-06-01 | 31.19 | 31.39 | 31.18 | 31.29 | +0.935% | 1,974,011 | +6.136% |
| 2026-05-29 | 30.98 | 31.03 | 30.91 | 31.00 | -0.129% | 2,356,042 | +7.129% |
| 2026-05-28 | 30.99 | 31.06 | 30.84 | 31.04 | +0.097% | 1,525,704 | +6.991% |
| 2026-05-27 | 30.98 | 31.05 | 30.94 | 31.01 | -0.513% | 1,749,119 | +7.094% |
| 2026-05-26 | 31.08 | 31.20 | 31.05 | 31.17 | +0.257% | 1,116,297 | +6.545% |
| 2026-05-22 | 31.07 | 31.25 | 31.07 | 31.09 | -0.064% | 1,251,262 | +6.819% |
| 2026-05-21 | 31.28 | 31.35 | 31.06 | 31.11 | 0.000% | 1,037,446 | +6.750% |
| 2026-05-20 | 31.21 | 31.25 | 31.01 | 31.11 | -0.670% | 1,176,733 | +6.750% |
| 2026-05-19 | 31.29 | 31.39 | 31.19 | 31.32 | +0.032% | 3,753,752 | +6.034% |
| 2026-05-18 | 31.22 | 31.39 | 31.13 | 31.31 | +0.256% | 3,285,806 | +6.068% |
| 2026-05-15 | 31.14 | 31.30 | 31.09 | 31.23 | -0.032% | 1,124,754 | +6.340% |
| 2026-05-14 | 30.99 | 31.24 | 30.99 | 31.24 | +0.386% | 933,135 | +6.306% |
| 2026-05-13 | 31.05 | 31.18 | 31.00 | 31.12 | +0.322% | 1,015,028 | +6.716% |
| 2026-05-12 | 31.02 | 31.04 | 30.86 | 31.02 | 0.000% | 895,341 | +7.060% |
| 2026-05-11 | 30.84 | 31.07 | 30.82 | 31.02 | +1.075% | 1,084,266 | +7.060% |
| 2026-05-08 | 30.51 | 30.73 | 30.48 | 30.69 | +0.458% | 917,847 | +8.211% |
| 2026-05-07 | 30.33 | 30.61 | 30.23 | 30.55 | +0.328% | 1,912,568 | +8.707% |
| 2026-05-06 | 30.43 | 30.48 | 30.33 | 30.45 | -0.943% | 1,727,307 | +9.064% |
| 2026-05-05 | 30.68 | 30.77 | 30.66 | 30.74 | +0.130% | 716,566 | +8.035% |
| 2026-05-04 | 30.57 | 30.77 | 30.57 | 30.70 | +0.557% | 1,027,613 | +8.176% |
| 2026-05-01 | 30.51 | 30.57 | 30.45 | 30.53 | -0.098% | 2,042,347 | +8.778% |
| 2026-04-30 | 30.42 | 30.62 | 30.40 | 30.56 | -1.799% | 1,561,144 | +8.671% |
| 2026-04-29 | 30.94 | 31.12 | 30.94 | 31.12 | +1.302% | 918,511 | +6.716% |
| 2026-04-28 | 30.63 | 30.73 | 30.60 | 30.72 | +0.327% | 665,571 | +8.105% |
| 2026-04-27 | 30.59 | 30.65 | 30.59 | 30.62 | +0.361% | 889,961 | +8.459% |
| 2026-04-24 | 30.50 | 30.54 | 30.41 | 30.51 | +0.131% | 717,999 | +8.850% |
| 2026-04-23 | 30.37 | 30.48 | 30.35 | 30.47 | +0.197% | 1,087,316 | +8.992% |
| 2026-04-22 | 30.29 | 30.45 | 30.29 | 30.41 | +0.264% | 576,505 | +9.207% |
| 2026-04-21 | 30.19 | 30.34 | 30.17 | 30.33 | +0.530% | 874,095 | +9.496% |
| 2026-04-20 | 30.05 | 30.24 | 30.05 | 30.17 | +0.667% | 2,525,238 | +10.076% |
| 2026-04-17 | 30.06 | 30.07 | 29.76 | 29.97 | -1.479% | 1,702,769 | +10.811% |
| 2026-04-16 | 30.31 | 30.50 | 30.29 | 30.42 | +0.529% | 1,815,553 | +9.172% |
| 2026-04-15 | 30.29 | 30.39 | 30.24 | 30.26 | -0.132% | 724,387 | +9.749% |
| 2026-04-14 | 30.44 | 30.47 | 30.23 | 30.30 | -0.460% | 972,327 | +9.604% |
| 2026-04-13 | 30.55 | 30.61 | 30.42 | 30.44 | +0.363% | 970,954 | +9.100% |
| 2026-04-10 | 30.30 | 30.40 | 30.29 | 30.33 | +0.198% | 955,321 | +9.496% |
| 2026-04-09 | 30.27 | 30.36 | 30.12 | 30.27 | +0.298% | 850,448 | +9.713% |
| 2026-04-08 | 29.98 | 30.20 | 29.95 | 30.18 | -0.822% | 1,100,632 | +10.040% |
| 2026-04-07 | 30.52 | 30.64 | 30.32 | 30.43 | -0.033% | 4,859,043 | +9.136% |
| 2026-04-06 | 30.40 | 30.49 | 30.38 | 30.44 | +0.429% | 1,216,057 | +9.100% |
| 2026-04-02 | 30.26 | 30.34 | 30.10 | 30.31 | +0.331% | 1,093,281 | +9.568% |
| 2026-04-01 | 30.23 | 30.28 | 30.16 | 30.21 | +0.199% | 1,872,359 | +9.930% |
| 2026-03-31 | 30.09 | 30.19 | 30.00 | 30.15 | -0.199% | 4,743,993 | +10.149% |
| 2026-03-30 | 30.20 | 30.24 | 30.07 | 30.21 | -0.066% | 1,551,397 | +9.930% |
| 2026-03-27 | 30.06 | 30.27 | 30.01 | 30.23 | +1.239% | 988,222 | +9.858% |
| 2026-03-26 | 29.90 | 29.95 | 29.82 | 29.86 | -0.167% | 855,028 | +11.219% |
| 2026-03-25 | 29.79 | 29.93 | 29.74 | 29.91 | +0.673% | 1,759,715 | +11.033% |
| 2026-03-24 | 29.61 | 29.79 | 29.60 | 29.71 | +0.541% | 900,793 | +11.781% |
| 2026-03-23 | 29.63 | 29.81 | 29.49 | 29.55 | -0.872% | 1,424,633 | +12.386% |
| 2026-03-20 | 30.27 | 30.30 | 29.81 | 29.81 | -1.422% | 1,134,398 | +11.406% |
| 2026-03-19 | 30.10 | 30.39 | 30.07 | 30.24 | -1.850% | 1,419,187 | +9.821% |
| 2026-03-18 | 30.94 | 31.02 | 30.75 | 30.81 | -0.837% | 848,560 | +7.790% |
| 2026-03-17 | 31.04 | 31.10 | 30.96 | 31.07 | +0.811% | 1,016,580 | +6.888% |
| 2026-03-16 | 30.82 | 30.93 | 30.79 | 30.82 | +0.522% | 1,337,591 | +7.755% |
| 2026-03-13 | 30.82 | 30.94 | 30.59 | 30.66 | -0.777% | 978,122 | +8.317% |
| 2026-03-12 | 31.00 | 31.00 | 30.84 | 30.90 | +0.032% | 1,346,158 | +7.476% |
| 2026-03-11 | 30.61 | 30.89 | 30.61 | 30.89 | -0.129% | 795,800 | +7.511% |
| 2026-03-10 | 31.15 | 31.19 | 30.72 | 30.93 | +0.194% | 2,292,608 | +7.371% |
| 2026-03-09 | 30.97 | 31.13 | 30.63 | 30.87 | +0.195% | 1,928,632 | +7.580% |
| 2026-03-06 | 30.22 | 30.96 | 30.22 | 30.81 | +1.851% | 1,633,643 | +7.790% |
| 2026-03-05 | 30.29 | 30.40 | 30.00 | 30.25 | -1.176% | 1,118,504 | +9.785% |
| 2026-03-04 | 30.42 | 30.63 | 30.32 | 30.61 | +0.956% | 988,234 | +8.494% |
| 2026-03-03 | 30.21 | 30.40 | 29.79 | 30.32 | -3.100% | 1,246,419 | +9.532% |
| 2026-03-02 | 31.23 | 31.45 | 31.07 | 31.29 | -0.572% | 3,199,779 | +6.136% |
| 2026-02-27 | 31.40 | 31.50 | 31.31 | 31.47 | +0.736% | 1,441,484 | +5.529% |
| 2026-02-26 | 31.21 | 31.30 | 31.03 | 31.24 | -0.255% | 683,600 | +6.306% |
| 2026-02-25 | 31.28 | 31.66 | 31.22 | 31.32 | +0.675% | 1,387,300 | +6.034% |
| 2026-02-24 | 30.99 | 31.17 | 30.95 | 31.11 | +0.517% | 953,925 | +6.750% |
| 2026-02-23 | 30.98 | 31.09 | 30.85 | 30.95 | -0.065% | 17,925,520 | +7.302% |
| 2026-02-20 | 30.58 | 30.97 | 30.58 | 30.97 | +1.176% | 835,435 | +7.233% |
| 2026-02-19 | 30.43 | 30.61 | 30.36 | 30.61 | +0.196% | 571,413 | +8.494% |
| 2026-02-18 | 30.44 | 30.66 | 30.43 | 30.55 | +1.226% | 623,996 | +8.707% |
| 2026-02-17 | 30.09 | 30.27 | 29.93 | 30.18 | -0.658% | 1,043,950 | +10.040% |
| 2026-02-13 | 30.27 | 30.45 | 30.05 | 30.38 | +0.729% | 749,977 | +9.315% |
| 2026-02-12 | 30.66 | 30.66 | 30.00 | 30.16 | -1.534% | 2,070,482 | +10.113% |
| 2026-02-11 | 30.60 | 30.65 | 30.39 | 30.63 | +0.360% | 577,676 | +8.423% |
| 2026-02-10 | 30.62 | 30.64 | 30.45 | 30.52 | -0.327% | 732,874 | +8.814% |
| 2026-02-09 | 30.20 | 30.68 | 30.18 | 30.62 | +1.525% | 884,858 | +8.459% |
| 2026-02-06 | 29.76 | 30.16 | 29.69 | 30.16 | +3.288% | 746,955 | +10.113% |
| 2026-02-05 | 29.29 | 29.52 | 29.07 | 29.20 | -1.617% | 809,263 | +13.733% |
| 2026-02-04 | 29.99 | 29.99 | 29.46 | 29.68 | +0.270% | 1,124,203 | +11.894% |
| 2026-02-03 | 29.46 | 29.60 | 29.18 | 29.60 | +1.823% | 1,052,908 | +12.196% |
| 2026-02-02 | 29.00 | 29.20 | 28.91 | 29.07 | -0.411% | 2,467,648 | +14.241% |
| 2026-01-30 | 29.80 | 29.88 | 28.93 | 29.19 | -3.312% | 1,984,237 | +13.772% |
| 2026-01-29 | 30.49 | 30.52 | 29.48 | 30.19 | +0.399% | 1,052,942 | +10.003% |
| 2026-01-28 | 29.93 | 30.13 | 29.81 | 30.07 | +0.670% | 933,506 | +10.442% |
| 2026-01-27 | 29.57 | 29.90 | 29.54 | 29.87 | +1.945% | 2,216,129 | +11.182% |
| 2026-01-26 | 29.25 | 29.41 | 29.24 | 29.30 | -0.204% | 928,332 | +13.345% |
| 2026-01-23 | 29.43 | 29.54 | 29.27 | 29.36 | -0.441% | 802,611 | +13.113% |
| 2026-01-22 | 29.37 | 29.55 | 29.33 | 29.49 | +1.028% | 807,972 | +12.614% |
| 2026-01-21 | 28.97 | 29.22 | 28.85 | 29.19 | +1.495% | 733,504 | +13.772% |
| 2026-01-20 | 28.71 | 28.88 | 28.69 | 28.76 | +0.174% | 998,483 | +15.473% |
| 2026-01-16 | 28.74 | 28.76 | 28.53 | 28.71 | -0.520% | 941,789 | +15.674% |
| 2026-01-15 | 28.93 | 28.95 | 28.84 | 28.86 | -0.173% | 608,827 | +15.073% |
| 2026-01-14 | 28.81 | 28.92 | 28.74 | 28.91 | +0.347% | 492,046 | +14.874% |
| 2026-01-13 | 28.92 | 28.97 | 28.75 | 28.81 | -0.139% | 701,384 | +15.272% |
| 2026-01-12 | 28.72 | 28.92 | 28.72 | 28.85 | +1.228% | 728,593 | +15.113% |
| 2026-01-09 | 28.45 | 28.56 | 28.41 | 28.50 | +0.778% | 503,112 | +16.526% |
| 2026-01-08 | 28.21 | 28.31 | 28.19 | 28.28 | -0.176% | 448,912 | +17.433% |
| 2026-01-07 | 28.30 | 28.38 | 28.24 | 28.33 | -0.387% | 713,044 | +17.226% |
| 2026-01-06 | 28.43 | 28.46 | 28.38 | 28.44 | +0.282% | 1,210,028 | +16.772% |
| 2026-01-05 | 28.22 | 28.36 | 28.20 | 28.36 | +0.746% | 635,198 | +17.102% |
| 2026-01-02 | 28.23 | 28.23 | 28.05 | 28.15 | +0.321% | 2,011,155 | +17.975% |
| 2025-12-31 | 28.14 | 28.15 | 28.04 | 28.06 | -0.284% | 1,808,055 | +18.354% |
| 2025-12-30 | 28.19 | 28.22 | 28.13 | 28.14 | -3.893% | 607,553 | +18.017% |
| 2025-12-29 | 29.37 | 29.37 | 29.21 | 29.28 | -1.181% | 765,419 | +13.422% |
| 2025-12-26 | 29.60 | 29.66 | 29.58 | 29.63 | +0.645% | 396,244 | +12.082% |
| 2025-12-24 | 29.46 | 29.46 | 29.35 | 29.44 | -0.102% | 305,438 | +12.806% |
| 2025-12-23 | 29.40 | 29.56 | 29.33 | 29.47 | +0.204% | 687,381 | +12.691% |
| 2025-12-22 | 29.37 | 29.42 | 29.36 | 29.41 | +0.375% | 566,793 | +12.921% |
| 2025-12-19 | 29.20 | 29.33 | 29.20 | 29.30 | +1.244% | 525,563 | +13.345% |
| 2025-12-18 | 28.95 | 29.06 | 28.89 | 28.94 | +0.138% | 386,852 | +14.755% |
| 2025-12-17 | 28.95 | 28.97 | 28.86 | 28.90 | +0.208% | 365,127 | +14.913% |
| 2025-12-16 | 28.96 | 28.99 | 28.77 | 28.84 | -0.311% | 623,006 | +15.153% |
| 2025-12-15 | 29.23 | 29.23 | 28.90 | 28.93 | -0.138% | 1,636,708 | +14.794% |
| 2025-12-12 | 29.12 | 29.14 | 28.84 | 28.97 | -0.207% | 1,062,152 | +14.636% |
| 2025-12-11 | 28.89 | 29.05 | 28.80 | 29.03 | +0.311% | 369,808 | +14.399% |
| 2025-12-10 | 28.77 | 28.96 | 28.76 | 28.94 | +0.382% | 401,249 | +14.755% |
| 2025-12-09 | 28.74 | 28.88 | 28.73 | 28.83 | +0.593% | 444,374 | +15.193% |
| 2025-12-08 | 28.68 | 28.73 | 28.58 | 28.66 | -0.070% | 1,633,283 | +15.876% |
| 2025-12-05 | 28.75 | 28.82 | 28.66 | 28.68 | +0.070% | 339,157 | +15.795% |
| 2025-12-04 | 28.73 | 28.73 | 28.61 | 28.66 | -0.382% | 349,186 | +15.876% |
| 2025-12-03 | 28.78 | 28.83 | 28.66 | 28.77 | +0.070% | 468,035 | +15.433% |
| 2025-12-02 | 28.81 | 28.81 | 28.64 | 28.75 | +0.279% | 786,310 | +15.513% |
| 2025-12-01 | 28.71 | 28.82 | 28.63 | 28.67 | -0.830% | 652,353 | +15.835% |
| 2025-11-28 | 28.91 | 28.91 | 28.84 | 28.91 | -0.069% | 270,238 | +14.874% |
| 2025-11-26 | 28.83 | 28.93 | 28.80 | 28.93 | +0.556% | 956,925 | +14.794% |
| 2025-11-25 | 28.74 | 28.78 | 28.61 | 28.77 | +0.244% | 491,691 | +15.433% |
| 2025-11-24 | 28.60 | 28.71 | 28.60 | 28.70 | +0.808% | 854,065 | +15.714% |
| 2025-11-21 | 28.41 | 28.52 | 28.32 | 28.47 | -0.140% | 509,265 | +16.649% |
| 2025-11-20 | 28.71 | 28.81 | 28.47 | 28.51 | +0.035% | 335,339 | +16.485% |
| 2025-11-19 | 28.48 | 28.61 | 28.44 | 28.50 | +0.600% | 381,859 | +16.526% |
| 2025-11-18 | 28.35 | 28.39 | 28.24 | 28.33 | -0.071% | 498,651 | +17.226% |
| 2025-11-17 | 28.38 | 28.50 | 28.25 | 28.35 | -0.211% | 1,858,726 | +17.143% |
| 2025-11-14 | 28.32 | 28.52 | 28.29 | 28.41 | -0.664% | 471,981 | +16.895% |
| 2025-11-13 | 28.85 | 28.85 | 28.57 | 28.60 | -1.072% | 398,079 | +16.119% |
| 2025-11-12 | 28.84 | 28.94 | 28.80 | 28.91 | +0.908% | 279,551 | +14.874% |
| 2025-11-11 | 28.57 | 28.66 | 28.53 | 28.65 | +0.632% | 379,628 | +15.916% |
| 2025-11-10 | 28.42 | 28.54 | 28.38 | 28.47 | +1.137% | 1,805,465 | +16.649% |
| 2025-11-07 | 28.03 | 28.15 | 27.91 | 28.15 | +0.285% | 326,268 | +17.975% |
| 2025-11-06 | 28.18 | 28.25 | 28.01 | 28.07 | -0.426% | 377,122 | +18.311% |
| 2025-11-05 | 28.14 | 28.24 | 28.11 | 28.19 | +0.535% | 280,943 | +17.808% |
| 2025-11-04 | 28.06 | 28.19 | 28.02 | 28.04 | -1.337% | 449,574 | +18.438% |
| 2025-11-03 | 28.40 | 28.43 | 28.32 | 28.42 | +0.176% | 2,048,534 | +16.854% |
| 2025-10-31 | 28.43 | 28.43 | 28.27 | 28.37 | -0.141% | 427,649 | +17.060% |
| 2025-10-30 | 28.38 | 28.49 | 28.34 | 28.41 | +0.106% | 288,181 | +16.895% |
| 2025-10-29 | 28.56 | 28.57 | 28.30 | 28.38 | -0.351% | 276,509 | +17.019% |
| 2025-10-28 | 28.41 | 28.51 | 28.36 | 28.48 | -0.315% | 1,531,457 | +16.608% |
| 2025-10-27 | 28.53 | 28.57 | 28.42 | 28.57 | +0.246% | 322,879 | +16.241% |
| 2025-10-24 | 28.56 | 28.57 | 28.43 | 28.50 | +0.423% | 213,144 | +16.526% |
| 2025-10-23 | 28.40 | 28.48 | 28.37 | 28.38 | +0.106% | 337,971 | +17.019% |
| 2025-10-22 | 28.32 | 28.38 | 28.16 | 28.35 | -0.281% | 387,767 | +17.143% |
| 2025-10-21 | 28.61 | 28.61 | 28.41 | 28.43 | -0.941% | 428,144 | +16.813% |
| 2025-10-20 | 28.55 | 28.73 | 28.53 | 28.70 | +1.701% | 437,920 | +15.714% |
| 2025-10-17 | 28.24 | 28.28 | 28.12 | 28.22 | -0.564% | 772,638 | +17.682% |
| 2025-10-16 | 28.27 | 28.38 | 28.23 | 28.38 | +0.638% | 581,145 | +17.019% |
| 2025-10-15 | 28.22 | 28.35 | 27.98 | 28.20 | +0.678% | 240,282 | +17.766% |
| 2025-10-14 | 27.84 | 28.07 | 27.78 | 28.01 | +0.143% | 956,295 | +18.565% |
| 2025-10-13 | 27.88 | 28.05 | 27.76 | 27.97 | +2.907% | 1,458,018 | +18.734% |
| 2025-10-10 | 28.14 | 28.18 | 27.15 | 27.18 | -3.583% | 639,228 | +22.185% |
| 2025-10-09 | 28.54 | 28.54 | 28.07 | 28.19 | -1.157% | 2,231,525 | +17.808% |
| 2025-10-08 | 28.38 | 28.54 | 28.35 | 28.52 | +1.278% | 420,273 | +16.445% |
| 2025-10-07 | 28.21 | 28.22 | 28.02 | 28.16 | +0.214% | 313,298 | +17.933% |
| 2025-10-06 | 27.94 | 28.16 | 27.94 | 28.10 | +1.959% | 674,900 | +18.185% |
| 2025-10-03 | 27.60 | 27.70 | 27.53 | 27.56 | +0.401% | 2,696,466 | +20.501% |
| 2025-10-02 | 27.55 | 27.57 | 27.30 | 27.45 | +0.146% | 4,883,184 | +20.984% |
| 2025-10-01 | 27.28 | 27.46 | 27.28 | 27.41 | +0.366% | 503,015 | +21.160% |
| 2025-09-30 | 27.19 | 27.34 | 27.15 | 27.31 | +0.110% | 475,211 | +21.604% |
| 2025-09-29 | 27.29 | 27.34 | 27.23 | 27.28 | -0.110% | 364,730 | +21.738% |
| 2025-09-26 | 27.19 | 27.34 | 27.19 | 27.31 | +0.220% | 486,130 | +21.604% |
| 2025-09-25 | 27.13 | 27.27 | 27.05 | 27.25 | -0.037% | 278,716 | +21.872% |
| 2025-09-24 | 27.41 | 27.42 | 27.26 | 27.26 | -0.147% | 275,195 | +21.827% |
| 2025-09-23 | 27.40 | 27.43 | 27.26 | 27.30 | +0.110% | 314,150 | +21.648% |
| 2025-09-22 | 27.18 | 27.32 | 27.15 | 27.27 | +0.405% | 1,415,881 | +21.782% |
| 2025-09-19 | 27.14 | 27.18 | 27.05 | 27.16 | +0.037% | 244,007 | +22.275% |
| 2025-09-18 | 27.09 | 27.18 | 27.03 | 27.15 | +0.296% | 313,057 | +22.320% |
| 2025-09-17 | 27.12 | 27.20 | 26.91 | 27.07 | -0.148% | 248,493 | +22.682% |
| 2025-09-16 | 27.16 | 27.16 | 27.03 | 27.11 | -0.184% | 272,943 | +22.501% |
| 2025-09-15 | 27.05 | 27.16 | 27.04 | 27.16 | +0.817% | 447,880 | +22.275% |
| 2025-09-12 | 26.96 | 26.98 | 26.93 | 26.94 | -0.037% | 260,873 | +23.274% |
| 2025-09-11 | 26.85 | 26.98 | 26.83 | 26.95 | +0.748% | 507,179 | +23.228% |
| 2025-09-10 | 26.77 | 26.82 | 26.70 | 26.75 | +0.488% | 305,732 | +24.150% |
| 2025-09-09 | 26.62 | 26.66 | 26.52 | 26.62 | +0.113% | 302,552 | +24.756% |
| 2025-09-08 | 26.54 | 26.64 | 26.52 | 26.59 | +0.834% | 274,031 | +24.897% |
| 2025-09-05 | 26.45 | 26.52 | 26.21 | 26.37 | +0.342% | 308,966 | +25.939% |
| 2025-09-04 | 26.12 | 26.29 | 26.10 | 26.28 | +0.613% | 225,413 | +26.370% |
| 2025-09-03 | 26.13 | 26.15 | 26.02 | 26.12 | +0.384% | 284,172 | +27.144% |
| 2025-09-02 | 25.84 | 26.02 | 25.77 | 26.02 | +0.270% | 632,694 | +27.633% |
| 2025-08-29 | 26.04 | 26.04 | 25.91 | 25.95 | -0.537% | 553,717 | +27.977% |
| 2025-08-28 | 26.04 | 26.11 | 26.00 | 26.09 | +0.346% | 193,793 | +27.290% |
| 2025-08-27 | 25.87 | 26.02 | 25.87 | 26.00 | -0.038% | 235,753 | +27.731% |
| 2025-08-26 | 25.99 | 26.03 | 25.94 | 26.01 | -0.115% | 239,454 | +27.682% |
| 2025-08-25 | 26.13 | 26.16 | 26.02 | 26.04 | -0.459% | 314,546 | +27.535% |
| 2025-08-22 | 25.89 | 26.17 | 25.87 | 26.16 | +1.435% | 4,990,777 | +26.950% |
| 2025-08-21 | 25.74 | 25.82 | 25.69 | 25.79 | 0.000% | 192,103 | +28.771% |
| 2025-08-20 | 25.81 | 25.86 | 25.67 | 25.79 | -0.116% | 299,602 | +28.771% |
| 2025-08-19 | 25.96 | 25.97 | 25.77 | 25.82 | -0.539% | 459,394 | +28.621% |
| 2025-08-18 | 25.97 | 25.98 | 25.91 | 25.96 | +0.154% | 410,766 | +27.928% |
| 2025-08-15 | 25.97 | 25.98 | 25.88 | 25.92 | -0.193% | 278,669 | +28.125% |
| 2025-08-14 | 25.88 | 25.98 | 25.88 | 25.97 | -0.345% | 460,653 | +27.878% |
| 2025-08-13 | 26.00 | 26.10 | 25.99 | 26.06 | +0.540% | 240,089 | +27.437% |
| 2025-08-12 | 25.79 | 25.93 | 25.74 | 25.92 | +0.778% | 240,396 | +28.125% |
| 2025-08-11 | 25.76 | 25.76 | 25.68 | 25.72 | -0.117% | 445,218 | +29.121% |
| 2025-08-08 | 25.78 | 25.84 | 25.75 | 25.75 | 0.000% | 1,845,619 | +28.971% |
| 2025-08-07 | 25.75 | 25.83 | 25.69 | 25.75 | +0.429% | 337,052 | +28.971% |
| 2025-08-06 | 25.67 | 25.70 | 25.63 | 25.64 | +0.117% | 384,561 | +29.524% |
| 2025-08-05 | 25.65 | 25.68 | 25.58 | 25.61 | -0.039% | 353,866 | +29.676% |
| 2025-08-04 | 25.50 | 25.62 | 25.50 | 25.62 | +0.747% | 290,726 | +29.625% |
| 2025-08-01 | 25.66 | 25.66 | 25.34 | 25.43 | -0.703% | 528,597 | +30.594% |
| 2025-07-31 | 25.71 | 25.73 | 25.57 | 25.61 | -0.078% | 1,336,791 | +29.676% |
| 2025-07-30 | 25.72 | 25.78 | 25.56 | 25.63 | -0.659% | 324,613 | +29.575% |
| 2025-07-29 | 25.78 | 25.84 | 25.73 | 25.80 | -0.077% | 284,123 | +28.721% |
| 2025-07-28 | 25.92 | 25.92 | 25.77 | 25.82 | -0.424% | 306,559 | +28.621% |
| 2025-07-25 | 25.96 | 25.96 | 25.90 | 25.93 | -0.077% | 215,454 | +28.076% |
| 2025-07-24 | 26.00 | 26.02 | 25.95 | 25.95 | -0.192% | 224,013 | +27.977% |
| 2025-07-23 | 25.91 | 26.00 | 25.89 | 26.00 | +0.231% | 603,599 | +27.731% |
| 2025-07-22 | 25.86 | 25.95 | 25.79 | 25.94 | +0.232% | 192,549 | +28.026% |
| 2025-07-21 | 25.85 | 25.95 | 25.82 | 25.88 | +0.388% | 201,202 | +28.323% |
| 2025-07-18 | 25.85 | 25.89 | 25.75 | 25.78 | +0.272% | 199,233 | +28.821% |
| 2025-07-17 | 25.73 | 25.75 | 25.62 | 25.71 | 0.000% | 278,766 | +29.172% |
| 2025-07-16 | 25.60 | 25.73 | 25.52 | 25.71 | +0.430% | 456,488 | +29.172% |
| 2025-07-15 | 25.78 | 25.78 | 25.60 | 25.60 | -0.428% | 303,000 | +29.727% |
| 2025-07-14 | 25.75 | 25.75 | 25.69 | 25.71 | -0.155% | 200,065 | +29.172% |
| 2025-07-11 | 25.74 | 25.77 | 25.71 | 25.75 | +0.117% | 208,344 | +28.971% |
| 2025-07-10 | 25.72 | 25.76 | 25.65 | 25.72 | -0.155% | 275,029 | +29.121% |
| 2025-07-09 | 25.69 | 25.77 | 25.69 | 25.76 | +0.194% | 236,272 | +28.921% |
| 2025-07-08 | 25.71 | 25.73 | 25.65 | 25.71 | +0.078% | 260,859 | +29.172% |
| 2025-07-07 | 25.72 | 25.72 | 25.64 | 25.69 | -0.310% | 283,633 | +29.272% |
| 2025-07-03 | 25.77 | 25.77 | 25.73 | 25.77 | -0.194% | 409,371 | +28.871% |
| 2025-07-02 | 25.75 | 25.82 | 25.72 | 25.82 | +0.272% | 193,196 | +28.621% |
| 2025-07-01 | 25.76 | 25.79 | 25.71 | 25.75 | +0.078% | 402,516 | +28.971% |
| 2025-06-30 | 25.73 | 25.77 | 25.69 | 25.73 | +0.117% | 1,133,761 | +29.071% |
| 2025-06-27 | 25.68 | 25.73 | 25.66 | 25.70 | -0.734% | 335,458 | +29.222% |
| 2025-06-26 | 25.82 | 25.89 | 25.80 | 25.89 | +0.505% | 1,878,915 | +28.273% |
| 2025-06-25 | 25.70 | 25.78 | 25.70 | 25.76 | +0.078% | 245,105 | +28.921% |
| 2025-06-24 | 25.68 | 25.76 | 25.62 | 25.74 | +0.351% | 314,467 | +29.021% |
| 2025-06-23 | 25.62 | 25.77 | 25.62 | 25.65 | -0.078% | 322,893 | +29.474% |
| 2025-06-20 | 25.65 | 25.68 | 25.63 | 25.67 | +0.078% | 291,743 | +29.373% |
| 2025-06-18 | 25.67 | 25.75 | 25.63 | 25.65 | 0.000% | 289,410 | +29.474% |
| 2025-06-17 | 25.71 | 25.71 | 25.63 | 25.65 | +0.078% | 330,908 | +29.474% |
| 2025-06-16 | 25.72 | 25.72 | 25.63 | 25.63 | -0.234% | 483,001 | +29.575% |
| 2025-06-13 | 25.74 | 25.74 | 25.67 | 25.69 | +0.312% | 264,447 | +29.272% |
| 2025-06-12 | 25.56 | 25.62 | 25.56 | 25.61 | +0.510% | 287,578 | +29.676% |
| 2025-06-11 | 25.40 | 25.52 | 25.39 | 25.48 | +0.592% | 350,140 | +30.338% |
| 2025-06-10 | 25.33 | 25.41 | 25.31 | 25.33 | +0.039% | 210,438 | +31.109% |
| 2025-06-09 | 25.26 | 25.36 | 25.26 | 25.32 | +0.040% | 233,365 | +31.161% |
| 2025-06-06 | 25.30 | 25.34 | 25.27 | 25.31 | -0.276% | 513,541 | +31.213% |
| 2025-06-05 | 25.41 | 25.46 | 25.34 | 25.38 | -0.197% | 482,570 | +30.851% |
| 2025-06-04 | 25.30 | 25.44 | 25.30 | 25.43 | +0.514% | 243,964 | +30.594% |
| 2025-06-03 | 25.32 | 25.34 | 25.29 | 25.30 | -0.276% | 317,406 | +31.265% |
| 2025-06-02 | 25.36 | 25.40 | 25.34 | 25.37 | +0.595% | 396,793 | +30.903% |
| 2025-05-30 | 25.23 | 25.25 | 25.18 | 25.22 | -0.158% | 926,762 | +31.681% |
| 2025-05-29 | 25.23 | 25.27 | 25.21 | 25.26 | +0.159% | 277,985 | +31.473% |
| 2025-05-28 | 25.21 | 25.27 | 25.21 | 25.22 | -0.158% | 211,868 | +31.681% |
| 2025-05-27 | 25.26 | 25.26 | 25.20 | 25.26 | -0.276% | 298,574 | +31.473% |
| 2025-05-23 | 25.24 | 25.35 | 25.24 | 25.33 | +0.556% | 235,203 | +31.109% |
| 2025-05-22 | 25.18 | 25.23 | 25.15 | 25.19 | -0.198% | 265,710 | +31.838% |
| 2025-05-21 | 25.28 | 25.29 | 25.19 | 25.24 | -0.119% | 358,629 | +31.577% |
| 2025-05-20 | 25.23 | 25.28 | 25.18 | 25.27 | +0.198% | 369,112 | +31.421% |
| 2025-05-19 | 25.10 | 25.24 | 25.10 | 25.22 | +0.119% | 602,889 | +31.681% |
| 2025-05-16 | 25.21 | 25.22 | 25.15 | 25.19 | -0.159% | 228,485 | +31.838% |
| 2025-05-15 | 25.11 | 25.23 | 25.10 | 25.23 | +0.398% | 377,942 | +31.629% |
| 2025-05-14 | 25.20 | 25.20 | 25.09 | 25.13 | -0.278% | 533,681 | +32.153% |
| 2025-05-13 | 25.18 | 25.24 | 25.17 | 25.20 | +0.079% | 336,842 | +31.786% |
| 2025-05-12 | 25.25 | 25.25 | 25.17 | 25.18 | -0.514% | 178,989 | +31.890% |
| 2025-05-09 | 25.30 | 25.32 | 25.26 | 25.31 | +0.437% | 369,680 | +31.213% |
| 2025-05-08 | 25.30 | 25.30 | 25.17 | 25.20 | -0.356% | 202,216 | +31.786% |
| 2025-05-07 | 25.33 | 25.33 | 25.24 | 25.29 | -0.355% | 660,777 | +31.317% |
| 2025-05-06 | 25.33 | 25.39 | 25.32 | 25.38 | +1.035% | 443,673 | +30.851% |
| 2025-05-05 | 25.16 | 25.16 | 25.07 | 25.12 | +0.239% | 550,056 | +32.205% |
| 2025-05-02 | 25.16 | 25.16 | 25.00 | 25.06 | -0.120% | 731,220 | +32.522% |
| 2025-05-01 | 25.10 | 25.14 | 25.04 | 25.09 | -0.673% | 429,172 | +32.363% |
| 2025-04-30 | 25.25 | 25.30 | 25.16 | 25.26 | +0.040% | 1,941,894 | +31.473% |
| 2025-04-29 | 25.30 | 25.30 | 25.23 | 25.25 | -0.276% | 385,354 | +31.525% |
| 2025-04-28 | 25.35 | 25.39 | 25.29 | 25.32 | -0.511% | 283,694 | +31.161% |
| 2025-04-25 | 25.31 | 25.45 | 25.27 | 25.45 | +0.474% | 248,069 | +30.491% |
| 2025-04-24 | 25.25 | 25.34 | 25.25 | 25.33 | +0.317% | 264,036 | +31.109% |
| 2025-04-23 | 25.30 | 25.34 | 25.19 | 25.25 | -0.119% | 827,844 | +31.525% |
| 2025-04-22 | 25.27 | 25.32 | 25.18 | 25.28 | +0.677% | 512,561 | +31.369% |
| 2025-04-21 | 25.08 | 25.17 | 25.06 | 25.11 | -0.080% | 442,033 | +32.258% |
| 2025-04-17 | 25.16 | 25.33 | 25.13 | 25.13 | -0.080% | 351,908 | +32.153% |
| 2025-04-16 | 25.10 | 25.16 | 25.06 | 25.15 | +0.359% | 519,126 | +32.048% |
| 2025-04-15 | 24.99 | 25.10 | 24.99 | 25.06 | 0.000% | 313,048 | +32.522% |