DBND
DoubleLine Opportunistic Core Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:48:35 AM EDT
43.28USD-0.115%(-0.05)27,192
DBND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.27 | 43.28 | 43.27 | 43.28 | -0.115% | 27,192 | 0.000% |
| 2026-10-02 | 43.46 | 43.47 | 43.30 | 43.33 | -0.161% | 252,965 | -0.115% |
| 2026-10-01 | 43.24 | 43.41 | 43.18 | 43.40 | -0.184% | 126,674 | -0.276% |
| 2026-09-30 | 43.55 | 43.75 | 43.41 | 43.48 | -0.091% | 54,374 | -0.460% |
| 2026-09-29 | 43.54 | 43.64 | 43.42 | 43.52 | -0.069% | 161,371 | -0.551% |
| 2026-09-28 | 43.61 | 43.66 | 43.51 | 43.55 | -0.446% | 108,965 | -0.620% |
| 2026-09-25 | 43.69 | 43.76 | 43.62 | 43.74 | +0.126% | 57,201 | -1.063% |
| 2026-09-24 | 43.84 | 43.88 | 43.69 | 43.69 | -0.456% | 51,577 | -0.938% |
| 2026-09-23 | 44.14 | 44.15 | 43.85 | 43.89 | -0.713% | 182,810 | -1.390% |
| 2026-09-22 | 44.25 | 44.25 | 44.16 | 44.20 | +0.057% | 48,382 | -2.093% |
| 2026-09-21 | 44.21 | 44.21 | 44.15 | 44.18 | +0.159% | 90,550 | -2.037% |
| 2026-09-18 | 44.17 | 44.17 | 44.11 | 44.11 | -0.316% | 42,913 | -1.882% |
| 2026-09-17 | 44.20 | 44.25 | 44.20 | 44.25 | +0.361% | 48,902 | -2.192% |
| 2026-09-16 | 44.17 | 44.26 | 44.09 | 44.09 | -0.145% | 71,600 | -1.839% |
| 2026-09-15 | 44.13 | 44.16 | 44.10 | 44.16 | -0.057% | 123,835 | -1.982% |
| 2026-09-14 | 44.15 | 44.27 | 44.12 | 44.18 | -0.102% | 56,713 | -2.037% |
| 2026-09-11 | 44.31 | 44.33 | 44.21 | 44.23 | -0.237% | 284,103 | -2.137% |
| 2026-09-10 | 44.45 | 44.45 | 44.30 | 44.33 | -0.605% | 85,135 | -2.369% |
| 2026-09-09 | 44.66 | 44.66 | 44.56 | 44.60 | -0.134% | 121,677 | -2.960% |
| 2026-09-08 | 44.72 | 44.72 | 44.63 | 44.66 | -0.045% | 52,876 | -3.090% |
| 2026-09-04 | 44.68 | 44.73 | 44.67 | 44.68 | +0.011% | 87,593 | -3.133% |
| 2026-09-03 | 44.69 | 44.73 | 44.67 | 44.67 | +0.168% | 111,792 | -3.123% |
| 2026-09-02 | 44.60 | 44.63 | 44.50 | 44.60 | -0.022% | 57,963 | -2.960% |
| 2026-09-01 | 44.65 | 44.69 | 44.60 | 44.61 | -0.591% | 63,973 | -2.981% |
| 2026-08-31 | 44.88 | 44.89 | 44.85 | 44.88 | -0.165% | 45,707 | -3.554% |
| 2026-08-28 | 45.10 | 45.10 | 44.95 | 44.95 | -0.299% | 64,244 | -3.713% |
| 2026-08-27 | 45.13 | 45.15 | 45.08 | 45.08 | -0.091% | 306,339 | -4.001% |
| 2026-08-26 | 45.14 | 45.14 | 45.08 | 45.13 | -0.078% | 66,137 | -4.089% |
| 2026-08-25 | 45.09 | 45.16 | 45.07 | 45.16 | +0.389% | 100,897 | -4.163% |
| 2026-08-24 | 44.95 | 45.32 | 44.95 | 44.98 | +0.067% | 225,511 | -3.790% |
| 2026-08-21 | 44.99 | 44.99 | 44.94 | 44.95 | -0.122% | 35,112 | -3.726% |
| 2026-08-20 | 45.01 | 45.04 | 44.98 | 45.01 | -0.211% | 56,485 | -3.844% |
| 2026-08-19 | 45.08 | 45.10 | 45.03 | 45.10 | +0.289% | 89,964 | -4.046% |
| 2026-08-18 | 44.92 | 44.98 | 44.91 | 44.98 | +0.089% | 89,939 | -3.769% |
| 2026-08-17 | 44.98 | 45.00 | 44.94 | 44.94 | -0.144% | 83,086 | -3.683% |
| 2026-08-14 | 45.08 | 45.09 | 44.98 | 45.00 | -0.211% | 63,797 | -3.822% |
| 2026-08-13 | 45.08 | 45.15 | 45.06 | 45.09 | +0.278% | 150,567 | -4.025% |
| 2026-08-12 | 45.01 | 45.02 | 44.95 | 44.97 | +0.044% | 105,892 | -3.758% |
| 2026-08-11 | 44.88 | 44.96 | 44.88 | 44.95 | +0.089% | 65,999 | -3.715% |
| 2026-08-10 | 44.90 | 44.94 | 44.90 | 44.91 | -0.211% | 47,521 | -3.629% |
| 2026-08-07 | 45.01 | 45.03 | 44.96 | 45.01 | +0.178% | 73,459 | -3.833% |
| 2026-08-06 | 45.06 | 45.06 | 44.91 | 44.92 | -0.244% | 77,875 | -3.662% |
| 2026-08-05 | 44.98 | 45.04 | 44.97 | 45.03 | +0.111% | 95,771 | -3.897% |
| 2026-08-04 | 44.92 | 45.00 | 44.92 | 44.98 | +0.368% | 81,622 | -3.790% |
| 2026-08-03 | 44.89 | 44.89 | 44.74 | 44.82 | -0.200% | 121,545 | -3.436% |
| 2026-07-31 | 44.98 | 44.98 | 44.88 | 44.91 | -0.311% | 63,253 | -3.629% |
| 2026-07-30 | 45.02 | 45.08 | 45.02 | 45.05 | +0.044% | 108,190 | -3.929% |
| 2026-07-29 | 45.05 | 45.09 | 44.99 | 45.03 | -0.154% | 102,854 | -3.886% |
| 2026-07-28 | 45.02 | 45.13 | 45.00 | 45.10 | +0.255% | 106,882 | -4.034% |
| 2026-07-27 | 44.92 | 45.00 | 44.92 | 44.98 | +0.178% | 49,770 | -3.790% |
| 2026-07-24 | 44.86 | 45.00 | 44.85 | 44.91 | +0.056% | 49,319 | -3.619% |
| 2026-07-23 | 44.86 | 44.89 | 44.85 | 44.88 | -0.256% | 84,653 | -3.565% |
| 2026-07-22 | 45.07 | 45.07 | 44.99 | 44.99 | -0.200% | 34,180 | -3.812% |
| 2026-07-21 | 45.14 | 45.14 | 45.08 | 45.09 | -0.210% | 47,265 | -4.004% |
| 2026-07-20 | 45.25 | 45.25 | 45.16 | 45.18 | -0.210% | 27,609 | -4.205% |
| 2026-07-17 | 45.27 | 45.33 | 45.27 | 45.27 | +0.011% | 26,369 | -4.406% |
| 2026-07-16 | 45.25 | 45.29 | 45.22 | 45.27 | -0.044% | 36,304 | -4.396% |
| 2026-07-15 | 45.21 | 45.32 | 45.21 | 45.29 | +0.299% | 73,409 | -4.438% |
| 2026-07-14 | 45.08 | 45.20 | 45.08 | 45.16 | +0.200% | 56,302 | -4.152% |
| 2026-07-13 | 45.14 | 45.16 | 45.06 | 45.06 | -0.321% | 63,385 | -3.961% |
| 2026-07-10 | 45.22 | 45.24 | 45.19 | 45.21 | -0.044% | 85,901 | -4.269% |
| 2026-07-09 | 45.15 | 45.27 | 45.15 | 45.23 | +0.111% | 67,878 | -4.311% |
| 2026-07-08 | 45.17 | 45.20 | 45.12 | 45.18 | -0.177% | 74,533 | -4.205% |
| 2026-07-07 | 45.36 | 45.36 | 45.24 | 45.26 | -0.330% | 80,004 | -4.375% |
| 2026-07-06 | 45.37 | 45.42 | 45.35 | 45.41 | +0.088% | 72,244 | -4.691% |
| 2026-07-02 | 45.34 | 45.37 | 45.32 | 45.37 | +0.077% | 63,559 | -4.607% |
| 2026-07-01 | 45.32 | 45.38 | 45.32 | 45.34 | -0.560% | 55,621 | -4.533% |
| 2026-06-30 | 45.70 | 45.70 | 45.59 | 45.59 | -0.349% | 99,486 | -5.068% |
| 2026-06-29 | 45.70 | 45.75 | 45.70 | 45.75 | +0.088% | 83,761 | -5.399% |
| 2026-06-26 | 45.63 | 45.72 | 45.63 | 45.71 | +0.131% | 153,305 | -5.316% |
| 2026-06-25 | 45.63 | 45.72 | 45.63 | 45.65 | +0.132% | 63,673 | -5.192% |
| 2026-06-24 | 45.47 | 45.64 | 45.47 | 45.59 | +0.374% | 90,452 | -5.067% |
| 2026-06-23 | 45.35 | 45.51 | 45.35 | 45.42 | +0.044% | 69,750 | -4.712% |
| 2026-06-22 | 45.41 | 45.42 | 45.37 | 45.40 | -0.198% | 58,195 | -4.670% |
| 2026-06-18 | 45.46 | 45.62 | 45.46 | 45.49 | +0.176% | 96,160 | -4.858% |
| 2026-06-17 | 45.63 | 45.66 | 45.40 | 45.41 | -0.399% | 62,806 | -4.691% |
| 2026-06-16 | 45.54 | 45.62 | 45.54 | 45.59 | +0.202% | 71,733 | -5.071% |
| 2026-06-15 | 45.53 | 45.57 | 45.50 | 45.50 | +0.110% | 37,774 | -4.879% |
| 2026-06-12 | 45.44 | 45.47 | 45.40 | 45.45 | +0.044% | 49,976 | -4.774% |
| 2026-06-11 | 45.27 | 45.51 | 45.25 | 45.43 | +0.427% | 64,219 | -4.733% |
| 2026-06-10 | 45.26 | 45.30 | 45.22 | 45.24 | +0.037% | 25,460 | -4.326% |
| 2026-06-09 | 45.21 | 45.24 | 45.18 | 45.22 | +0.133% | 30,719 | -4.290% |
| 2026-06-08 | 45.21 | 45.25 | 45.15 | 45.16 | -0.111% | 43,550 | -4.163% |
| 2026-06-05 | 45.35 | 45.35 | 45.20 | 45.21 | -0.506% | 289,045 | -4.269% |
| 2026-06-04 | 45.39 | 45.47 | 45.39 | 45.44 | +0.089% | 55,581 | -4.754% |
| 2026-06-03 | 45.43 | 45.43 | 45.37 | 45.40 | -0.112% | 41,144 | -4.669% |
| 2026-06-02 | 45.49 | 45.49 | 45.44 | 45.45 | -0.064% | 36,192 | -4.776% |
| 2026-06-01 | 45.38 | 45.48 | 45.36 | 45.48 | -0.372% | 45,839 | -4.837% |
| 2026-05-29 | 45.65 | 45.71 | 45.64 | 45.65 | +0.099% | 107,863 | -5.192% |
| 2026-05-28 | 45.58 | 45.65 | 45.55 | 45.60 | +0.121% | 92,781 | -5.098% |
| 2026-05-27 | 45.55 | 45.59 | 45.52 | 45.55 | +0.110% | 122,913 | -4.984% |
| 2026-05-26 | 45.47 | 45.50 | 45.43 | 45.50 | +0.309% | 60,411 | -4.879% |
| 2026-05-22 | 45.38 | 45.38 | 45.26 | 45.36 | 0.000% | 52,547 | -4.586% |
| 2026-05-21 | 45.19 | 45.36 | 45.19 | 45.36 | +0.132% | 44,131 | -4.586% |
| 2026-05-20 | 45.07 | 45.31 | 45.06 | 45.30 | +0.466% | 62,338 | -4.459% |
| 2026-05-19 | 45.05 | 45.12 | 45.03 | 45.09 | -0.243% | 163,977 | -4.014% |
| 2026-05-18 | 45.24 | 45.29 | 45.16 | 45.20 | -0.157% | 56,679 | -4.248% |
| 2026-05-15 | 45.38 | 45.38 | 45.26 | 45.27 | -0.568% | 74,907 | -4.399% |
| 2026-05-14 | 45.58 | 45.60 | 45.51 | 45.53 | -0.015% | 62,296 | -4.942% |
| 2026-05-13 | 45.50 | 45.55 | 45.48 | 45.54 | -0.040% | 19,786 | -4.956% |
| 2026-05-12 | 45.60 | 45.60 | 45.54 | 45.55 | -0.328% | 41,011 | -4.994% |
| 2026-05-11 | 45.78 | 45.79 | 45.70 | 45.70 | -0.164% | 80,650 | -5.306% |
| 2026-05-08 | 45.77 | 45.80 | 45.77 | 45.78 | +0.175% | 44,929 | -5.461% |
| 2026-05-07 | 45.86 | 45.86 | 45.61 | 45.70 | -0.098% | 136,643 | -5.295% |
| 2026-05-06 | 45.71 | 45.76 | 45.68 | 45.74 | +0.362% | 202,894 | -5.389% |
| 2026-05-05 | 45.52 | 45.60 | 45.52 | 45.58 | +0.044% | 49,403 | -5.046% |
| 2026-05-04 | 45.65 | 45.65 | 45.49 | 45.56 | -0.263% | 63,296 | -5.004% |
| 2026-05-01 | 45.65 | 45.76 | 45.65 | 45.68 | -0.229% | 32,163 | -5.254% |
| 2026-04-30 | 45.80 | 45.83 | 45.77 | 45.78 | +0.077% | 49,839 | -5.471% |
| 2026-04-29 | 45.84 | 45.84 | 45.75 | 45.75 | -0.383% | 51,891 | -5.399% |
| 2026-04-28 | 45.87 | 45.95 | 45.87 | 45.93 | -0.139% | 28,194 | -5.762% |
| 2026-04-27 | 46.00 | 46.02 | 45.97 | 45.99 | -0.087% | 36,270 | -5.893% |
| 2026-04-24 | 45.93 | 46.04 | 45.92 | 46.03 | +0.152% | 68,105 | -5.974% |
| 2026-04-23 | 46.00 | 46.05 | 45.90 | 45.96 | -0.185% | 56,938 | -5.831% |
| 2026-04-22 | 46.05 | 46.09 | 46.04 | 46.05 | +0.011% | 35,596 | -6.005% |
| 2026-04-21 | 46.10 | 46.12 | 46.03 | 46.04 | -0.249% | 31,304 | -5.995% |
| 2026-04-20 | 46.14 | 46.17 | 46.12 | 46.16 | +0.022% | 41,405 | -6.229% |
| 2026-04-17 | 46.10 | 46.18 | 46.10 | 46.15 | +0.348% | 38,114 | -6.209% |
| 2026-04-16 | 46.06 | 46.06 | 45.97 | 45.98 | -0.098% | 45,973 | -5.882% |
| 2026-04-15 | 46.05 | 46.05 | 46.01 | 46.03 | -0.043% | 62,471 | -5.974% |
| 2026-04-14 | 45.92 | 46.06 | 45.92 | 46.05 | +0.261% | 52,337 | -6.015% |
| 2026-04-13 | 45.82 | 45.93 | 45.82 | 45.93 | +0.170% | 34,858 | -5.770% |
| 2026-04-10 | 45.88 | 45.90 | 45.84 | 45.85 | -0.126% | 39,311 | -5.609% |
| 2026-04-09 | 45.82 | 45.95 | 45.81 | 45.91 | +0.166% | 67,554 | -5.729% |
| 2026-04-08 | 45.91 | 45.91 | 45.81 | 45.83 | +0.249% | 67,048 | -5.572% |
| 2026-04-07 | 45.66 | 45.72 | 45.55 | 45.72 | +0.142% | 79,178 | -5.337% |
| 2026-04-06 | 45.65 | 45.70 | 45.64 | 45.66 | -0.153% | 60,179 | -5.202% |
| 2026-04-02 | 45.62 | 45.73 | 45.62 | 45.73 | +0.208% | 81,976 | -5.347% |
| 2026-04-01 | 45.64 | 45.68 | 45.61 | 45.63 | -0.393% | 31,756 | -5.150% |
| 2026-03-31 | 45.75 | 45.85 | 45.73 | 45.81 | +0.329% | 71,297 | -5.523% |
| 2026-03-30 | 45.62 | 45.71 | 45.61 | 45.66 | +0.402% | 97,384 | -5.212% |
| 2026-03-27 | 45.37 | 45.49 | 45.37 | 45.48 | -0.006% | 122,847 | -4.832% |
| 2026-03-26 | 45.62 | 45.67 | 45.46 | 45.48 | -0.503% | 49,826 | -4.837% |
| 2026-03-25 | 45.66 | 45.81 | 45.66 | 45.71 | +0.261% | 41,241 | -5.316% |
| 2026-03-24 | 45.56 | 45.66 | 45.54 | 45.59 | -0.228% | 110,472 | -5.069% |
| 2026-03-23 | 45.55 | 45.74 | 45.40 | 45.70 | +0.296% | 70,630 | -5.285% |
| 2026-03-20 | 45.77 | 45.77 | 45.56 | 45.56 | -0.780% | 69,231 | -5.004% |
| 2026-03-19 | 45.80 | 45.94 | 45.79 | 45.92 | -0.070% | 75,544 | -5.745% |
| 2026-03-18 | 46.10 | 46.11 | 45.94 | 45.95 | -0.347% | 56,149 | -5.811% |
| 2026-03-17 | 46.10 | 46.13 | 46.09 | 46.11 | +0.261% | 68,797 | -6.137% |
| 2026-03-16 | 45.98 | 46.01 | 45.94 | 45.99 | +0.262% | 102,104 | -5.893% |
| 2026-03-13 | 45.95 | 45.98 | 45.85 | 45.87 | -0.159% | 121,656 | -5.646% |
| 2026-03-12 | 46.05 | 46.09 | 45.92 | 45.94 | -0.459% | 73,814 | -5.796% |
| 2026-03-11 | 46.23 | 46.25 | 46.15 | 46.16 | -0.249% | 60,574 | -6.229% |
| 2026-03-10 | 46.33 | 46.42 | 46.27 | 46.27 | -0.280% | 814,799 | -6.462% |
| 2026-03-09 | 46.24 | 46.42 | 46.23 | 46.40 | +0.244% | 156,528 | -6.724% |
| 2026-03-06 | 46.22 | 46.40 | 46.20 | 46.29 | -0.157% | 118,131 | -6.496% |
| 2026-03-05 | 46.34 | 46.37 | 46.21 | 46.36 | -0.172% | 57,693 | -6.644% |
| 2026-03-04 | 46.49 | 46.49 | 46.44 | 46.44 | -0.197% | 107,038 | -6.804% |
| 2026-03-03 | 46.44 | 46.58 | 46.41 | 46.53 | -0.232% | 45,650 | -6.988% |
| 2026-03-02 | 46.74 | 46.74 | 46.60 | 46.64 | -0.650% | 86,405 | -7.204% |
| 2026-02-27 | 46.93 | 46.96 | 46.91 | 46.95 | +0.192% | 68,149 | -7.807% |
| 2026-02-26 | 46.81 | 46.86 | 46.80 | 46.85 | +0.128% | 54,823 | -7.630% |
| 2026-02-25 | 46.80 | 46.82 | 46.79 | 46.80 | -0.043% | 36,979 | -7.511% |
| 2026-02-24 | 46.84 | 46.85 | 46.80 | 46.81 | -0.032% | 99,889 | -7.551% |
| 2026-02-23 | 46.76 | 46.85 | 46.75 | 46.83 | +0.171% | 80,540 | -7.581% |
| 2026-02-20 | 46.74 | 46.76 | 46.71 | 46.75 | 0.000% | 94,484 | -7.422% |
| 2026-02-19 | 46.72 | 46.76 | 46.70 | 46.75 | +0.021% | 71,051 | -7.422% |
| 2026-02-18 | 46.76 | 46.77 | 46.72 | 46.74 | -0.171% | 90,995 | -7.403% |
| 2026-02-17 | 46.80 | 46.83 | 46.77 | 46.82 | +0.086% | 204,825 | -7.561% |
| 2026-02-13 | 46.73 | 46.78 | 46.73 | 46.78 | +0.279% | 94,746 | -7.482% |
| 2026-02-12 | 46.56 | 46.66 | 46.55 | 46.65 | +0.301% | 56,630 | -7.224% |
| 2026-02-11 | 46.54 | 46.57 | 46.50 | 46.51 | -0.129% | 80,716 | -6.945% |
| 2026-02-10 | 46.55 | 46.58 | 46.55 | 46.57 | +0.258% | 58,137 | -7.065% |
| 2026-02-09 | 46.47 | 46.48 | 46.43 | 46.45 | 0.000% | 68,648 | -6.825% |
| 2026-02-06 | 46.44 | 46.46 | 46.42 | 46.45 | 0.000% | 307,991 | -6.825% |
| 2026-02-05 | 46.35 | 46.48 | 46.35 | 46.45 | +0.389% | 89,593 | -6.825% |
| 2026-02-04 | 46.26 | 46.30 | 46.26 | 46.27 | -0.052% | 54,204 | -6.462% |
| 2026-02-03 | 46.26 | 46.30 | 46.24 | 46.29 | -0.051% | 67,760 | -6.511% |
| 2026-02-02 | 46.34 | 46.35 | 46.30 | 46.32 | -0.477% | 61,094 | -6.559% |
| 2026-01-30 | 46.50 | 46.60 | 46.47 | 46.54 | +0.086% | 180,761 | -7.005% |
| 2026-01-29 | 46.45 | 46.52 | 46.44 | 46.50 | +0.022% | 84,943 | -6.925% |
| 2026-01-28 | 46.51 | 46.52 | 46.43 | 46.49 | +0.021% | 99,701 | -6.905% |
| 2026-01-27 | 46.47 | 46.61 | 46.47 | 46.48 | +0.001% | 59,161 | -6.885% |
| 2026-01-26 | 46.47 | 46.49 | 46.44 | 46.48 | +0.114% | 45,541 | -6.885% |
| 2026-01-23 | 46.39 | 46.43 | 46.36 | 46.43 | +0.145% | 59,338 | -6.778% |
| 2026-01-22 | 46.34 | 46.38 | 46.33 | 46.36 | +0.011% | 50,407 | -6.644% |
| 2026-01-21 | 46.31 | 46.37 | 46.28 | 46.35 | +0.162% | 43,692 | -6.634% |
| 2026-01-20 | 46.29 | 46.33 | 46.26 | 46.28 | -0.259% | 155,419 | -6.482% |
| 2026-01-16 | 46.46 | 46.48 | 46.38 | 46.40 | -0.172% | 61,362 | -6.724% |
| 2026-01-15 | 46.53 | 46.53 | 46.47 | 46.48 | -0.129% | 90,309 | -6.885% |
| 2026-01-14 | 46.46 | 46.54 | 46.46 | 46.54 | +0.161% | 43,661 | -7.005% |
| 2026-01-13 | 46.47 | 46.47 | 46.42 | 46.47 | -0.032% | 50,015 | -6.855% |
| 2026-01-12 | 46.40 | 46.48 | 46.40 | 46.48 | +0.046% | 34,825 | -6.885% |
| 2026-01-09 | 46.43 | 46.48 | 46.41 | 46.46 | +0.158% | 31,605 | -6.842% |
| 2026-01-08 | 46.42 | 46.42 | 46.38 | 46.39 | -0.053% | 41,321 | -6.695% |
| 2026-01-07 | 46.46 | 46.46 | 46.40 | 46.41 | +0.022% | 28,337 | -6.744% |
| 2026-01-06 | 46.36 | 46.42 | 46.34 | 46.40 | -0.019% | 57,314 | -6.724% |
| 2026-01-05 | 46.33 | 46.41 | 46.33 | 46.41 | +0.157% | 57,956 | -6.742% |
| 2026-01-02 | 46.41 | 46.41 | 46.33 | 46.34 | -0.061% | 34,346 | -6.596% |
| 2025-12-31 | 46.41 | 46.44 | 46.36 | 46.36 | -0.141% | 50,377 | -6.653% |
| 2025-12-30 | 46.41 | 46.45 | 46.38 | 46.43 | -0.022% | 46,739 | -6.784% |
| 2025-12-29 | 46.43 | 46.57 | 46.40 | 46.44 | +0.140% | 60,896 | -6.804% |
| 2025-12-26 | 46.38 | 46.40 | 46.35 | 46.38 | +0.086% | 18,351 | -6.674% |
| 2025-12-24 | 46.28 | 46.34 | 46.28 | 46.34 | +0.097% | 16,989 | -6.593% |
| 2025-12-23 | 46.20 | 46.29 | 46.20 | 46.29 | -0.441% | 76,161 | -6.502% |
| 2025-12-22 | 46.48 | 46.50 | 46.46 | 46.49 | -0.032% | 48,547 | -6.915% |
| 2025-12-19 | 46.51 | 46.53 | 46.49 | 46.51 | -0.058% | 30,707 | -6.945% |
| 2025-12-18 | 46.53 | 46.55 | 46.49 | 46.54 | +0.166% | 31,749 | -6.999% |
| 2025-12-17 | 46.43 | 46.46 | 46.42 | 46.46 | -0.000% | 74,665 | -6.844% |
| 2025-12-16 | 46.38 | 46.46 | 46.38 | 46.46 | +0.205% | 39,355 | -6.845% |
| 2025-12-15 | 46.39 | 46.42 | 46.34 | 46.37 | +0.118% | 55,218 | -6.654% |
| 2025-12-12 | 46.32 | 46.34 | 46.31 | 46.31 | -0.171% | 38,258 | -6.544% |
| 2025-12-11 | 46.44 | 46.45 | 46.37 | 46.39 | 0.000% | 82,739 | -6.704% |
| 2025-12-10 | 46.22 | 46.39 | 46.22 | 46.39 | +0.309% | 50,963 | -6.704% |
| 2025-12-09 | 46.29 | 46.31 | 46.23 | 46.25 | -0.093% | 33,405 | -6.416% |
| 2025-12-08 | 46.32 | 46.32 | 46.26 | 46.29 | -0.138% | 34,488 | -6.502% |
| 2025-12-05 | 46.40 | 46.42 | 46.34 | 46.35 | -0.183% | 70,065 | -6.631% |
| 2025-12-04 | 46.47 | 46.47 | 46.42 | 46.44 | -0.127% | 58,204 | -6.802% |
| 2025-12-03 | 46.44 | 46.50 | 46.44 | 46.50 | +0.125% | 53,583 | -6.921% |
| 2025-12-02 | 46.36 | 46.45 | 46.36 | 46.44 | +0.065% | 71,369 | -6.804% |
| 2025-12-01 | 47.05 | 47.05 | 46.37 | 46.41 | -0.619% | 40,120 | -6.744% |
| 2025-11-28 | 46.72 | 46.73 | 46.65 | 46.70 | -0.131% | 30,675 | -7.321% |
| 2025-11-26 | 46.69 | 46.76 | 46.66 | 46.76 | +0.086% | 63,537 | -7.442% |
| 2025-11-25 | 46.66 | 46.74 | 46.64 | 46.72 | +0.236% | 53,507 | -7.363% |
| 2025-11-24 | 46.60 | 46.61 | 46.58 | 46.61 | +0.097% | 58,475 | -7.144% |
| 2025-11-21 | 46.51 | 46.62 | 46.48 | 46.56 | +0.226% | 374,276 | -7.055% |
| 2025-11-20 | 46.45 | 46.46 | 46.41 | 46.46 | +0.162% | 34,205 | -6.845% |
| 2025-11-19 | 46.41 | 46.44 | 46.37 | 46.38 | -0.054% | 64,323 | -6.694% |
| 2025-11-18 | 46.41 | 46.63 | 46.37 | 46.41 | +0.097% | 59,962 | -6.744% |
| 2025-11-17 | 46.36 | 46.39 | 46.31 | 46.37 | -0.011% | 53,622 | -6.654% |
| 2025-11-14 | 46.46 | 46.46 | 46.37 | 46.37 | -0.129% | 38,712 | -6.664% |
| 2025-11-13 | 46.44 | 46.47 | 46.42 | 46.43 | -0.172% | 85,892 | -6.784% |
| 2025-11-12 | 46.42 | 46.54 | 46.42 | 46.51 | -0.041% | 27,012 | -6.945% |
| 2025-11-11 | 46.47 | 46.54 | 46.46 | 46.53 | +0.239% | 35,145 | -6.983% |
| 2025-11-10 | 46.42 | 46.45 | 46.40 | 46.42 | -0.046% | 59,487 | -6.761% |
| 2025-11-07 | 46.41 | 46.48 | 46.40 | 46.44 | +0.026% | 46,819 | -6.804% |
| 2025-11-06 | 46.38 | 46.43 | 46.36 | 46.43 | +0.342% | 68,039 | -6.780% |
| 2025-11-05 | 46.39 | 46.39 | 46.15 | 46.27 | -0.302% | 56,998 | -6.462% |
| 2025-11-04 | 46.39 | 46.42 | 46.35 | 46.41 | +0.134% | 103,324 | -6.744% |
| 2025-11-03 | 46.37 | 46.37 | 46.32 | 46.35 | -0.481% | 30,751 | -6.620% |
| 2025-10-31 | 46.61 | 46.64 | 46.57 | 46.57 | -0.067% | 66,204 | -7.069% |
| 2025-10-30 | 46.58 | 46.66 | 46.56 | 46.60 | -0.165% | 36,700 | -7.131% |
| 2025-10-29 | 46.85 | 46.88 | 46.68 | 46.68 | -0.458% | 92,924 | -7.284% |
| 2025-10-28 | 46.82 | 46.90 | 46.82 | 46.90 | +0.053% | 50,125 | -7.709% |
| 2025-10-27 | 46.84 | 46.87 | 46.78 | 46.87 | +0.107% | 31,954 | -7.659% |
| 2025-10-24 | 46.84 | 46.86 | 46.78 | 46.82 | +0.047% | 30,760 | -7.561% |
| 2025-10-23 | 46.81 | 46.84 | 46.80 | 46.80 | -0.170% | 50,643 | -7.517% |
| 2025-10-22 | 46.87 | 46.88 | 46.82 | 46.88 | +0.007% | 32,539 | -7.675% |
| 2025-10-21 | 46.89 | 46.90 | 46.85 | 46.87 | +0.127% | 55,517 | -7.669% |
| 2025-10-20 | 46.82 | 46.82 | 46.78 | 46.81 | +0.096% | 40,611 | -7.551% |
| 2025-10-17 | 46.83 | 46.83 | 46.76 | 46.77 | -0.105% | 33,625 | -7.462% |
| 2025-10-16 | 46.68 | 46.82 | 46.66 | 46.82 | +0.276% | 59,694 | -7.559% |
| 2025-10-15 | 46.72 | 46.73 | 46.65 | 46.69 | +0.021% | 63,511 | -7.303% |
| 2025-10-14 | 46.57 | 46.68 | 46.57 | 46.68 | +0.086% | 34,711 | -7.284% |
| 2025-10-13 | 46.60 | 46.64 | 46.50 | 46.64 | +0.199% | 15,337 | -7.204% |
| 2025-10-10 | 46.53 | 46.55 | 46.49 | 46.55 | +0.274% | 62,518 | -7.019% |
| 2025-10-09 | 46.46 | 46.46 | 46.40 | 46.42 | -0.086% | 50,165 | -6.764% |
| 2025-10-08 | 46.50 | 46.52 | 46.46 | 46.46 | -0.039% | 21,798 | -6.845% |
| 2025-10-07 | 46.43 | 46.50 | 46.43 | 46.48 | +0.114% | 103,819 | -6.881% |
| 2025-10-06 | 46.45 | 46.46 | 46.41 | 46.42 | -0.148% | 26,834 | -6.774% |
| 2025-10-03 | 46.56 | 46.56 | 46.48 | 46.49 | -0.121% | 36,822 | -6.912% |
| 2025-10-02 | 46.48 | 46.56 | 46.48 | 46.55 | +0.151% | 26,789 | -7.025% |
| 2025-10-01 | 46.49 | 46.52 | 46.45 | 46.48 | -0.107% | 61,285 | -6.885% |
| 2025-09-30 | 46.58 | 46.64 | 46.53 | 46.53 | -0.064% | 41,877 | -6.985% |
| 2025-09-29 | 46.50 | 46.56 | 46.50 | 46.56 | +0.172% | 31,388 | -7.045% |
| 2025-09-26 | 46.47 | 46.49 | 46.43 | 46.48 | -0.019% | 32,925 | -6.885% |
| 2025-09-25 | 46.49 | 46.49 | 46.42 | 46.49 | -0.110% | 235,511 | -6.903% |
| 2025-09-24 | 46.59 | 46.59 | 46.53 | 46.54 | -0.172% | 34,885 | -7.005% |
| 2025-09-23 | 46.60 | 46.63 | 46.55 | 46.62 | +0.129% | 12,639 | -7.164% |
| 2025-09-22 | 46.59 | 46.59 | 46.53 | 46.56 | -0.107% | 22,781 | -7.045% |
| 2025-09-19 | 46.63 | 46.63 | 46.56 | 46.61 | +0.021% | 38,889 | -7.144% |
| 2025-09-18 | 46.62 | 46.65 | 46.57 | 46.60 | -0.193% | 39,027 | -7.124% |
| 2025-09-17 | 46.81 | 46.83 | 46.68 | 46.69 | -0.150% | 34,897 | -7.303% |
| 2025-09-16 | 46.79 | 46.79 | 46.73 | 46.76 | +0.064% | 53,229 | -7.442% |
| 2025-09-15 | 46.73 | 46.75 | 46.71 | 46.73 | +0.118% | 146,332 | -7.383% |
| 2025-09-12 | 46.66 | 46.69 | 46.61 | 46.67 | -0.139% | 37,964 | -7.274% |
| 2025-09-11 | 46.71 | 46.76 | 46.70 | 46.74 | +0.236% | 66,874 | -7.403% |
| 2025-09-10 | 46.63 | 46.67 | 46.59 | 46.63 | +0.128% | 34,242 | -7.184% |
| 2025-09-09 | 46.63 | 46.66 | 46.55 | 46.57 | -0.149% | 47,395 | -7.065% |
| 2025-09-08 | 46.59 | 46.64 | 46.59 | 46.64 | +0.258% | 47,626 | -7.204% |
| 2025-09-05 | 46.50 | 46.55 | 46.49 | 46.52 | +0.432% | 59,473 | -6.965% |
| 2025-09-04 | 46.23 | 46.32 | 46.22 | 46.32 | +0.334% | 39,096 | -6.563% |
| 2025-09-03 | 46.08 | 46.19 | 46.06 | 46.17 | +0.230% | 62,652 | -6.251% |
| 2025-09-02 | 46.03 | 46.08 | 46.02 | 46.06 | -0.593% | 110,468 | -6.036% |
| 2025-08-29 | 46.29 | 46.35 | 46.29 | 46.33 | -0.024% | 41,032 | -6.593% |
| 2025-08-28 | 46.29 | 46.37 | 46.29 | 46.35 | +0.110% | 34,584 | -6.615% |
| 2025-08-27 | 46.25 | 46.30 | 46.15 | 46.30 | +0.032% | 49,052 | -6.513% |
| 2025-08-26 | 46.21 | 46.28 | 46.19 | 46.28 | +0.151% | 330,227 | -6.482% |
| 2025-08-25 | 46.20 | 46.25 | 46.18 | 46.21 | -0.076% | 41,791 | -6.341% |
| 2025-08-22 | 46.09 | 46.26 | 46.09 | 46.24 | +0.423% | 48,646 | -6.412% |
| 2025-08-21 | 46.09 | 46.09 | 46.00 | 46.05 | -0.133% | 101,393 | -6.015% |
| 2025-08-20 | 46.09 | 46.15 | 46.08 | 46.11 | +0.112% | 27,806 | -6.140% |
| 2025-08-19 | 46.02 | 46.09 | 46.02 | 46.06 | +0.065% | 31,140 | -6.036% |
| 2025-08-18 | 46.06 | 46.06 | 45.99 | 46.03 | -0.130% | 206,626 | -5.974% |
| 2025-08-15 | 46.10 | 46.13 | 46.04 | 46.09 | -0.100% | 13,674 | -6.097% |
| 2025-08-14 | 46.21 | 46.21 | 46.10 | 46.14 | -0.201% | 46,560 | -6.190% |
| 2025-08-13 | 46.19 | 46.23 | 46.18 | 46.23 | +0.327% | 50,313 | -6.379% |
| 2025-08-12 | 46.10 | 46.10 | 46.01 | 46.08 | +0.028% | 40,917 | -6.073% |
| 2025-08-11 | 46.06 | 46.10 | 46.04 | 46.06 | +0.011% | 46,643 | -6.046% |
| 2025-08-08 | 46.06 | 46.07 | 46.05 | 46.06 | -0.130% | 17,288 | -6.035% |
| 2025-08-07 | 46.17 | 46.18 | 46.06 | 46.12 | -0.065% | 58,268 | -6.158% |
| 2025-08-06 | 46.11 | 46.17 | 46.06 | 46.15 | -0.022% | 56,689 | -6.219% |
| 2025-08-05 | 46.10 | 46.17 | 46.10 | 46.16 | -0.006% | 44,576 | -6.239% |
| 2025-08-04 | 46.10 | 46.17 | 46.09 | 46.16 | +0.164% | 17,853 | -6.245% |
| 2025-08-01 | 45.94 | 46.09 | 45.94 | 46.09 | +0.407% | 81,765 | -6.091% |
| 2025-07-31 | 45.90 | 45.97 | 45.89 | 45.90 | -0.002% | 40,198 | -5.708% |
| 2025-07-30 | 45.90 | 45.99 | 45.88 | 45.90 | -0.194% | 24,107 | -5.710% |
| 2025-07-29 | 45.83 | 45.99 | 45.83 | 45.99 | +0.437% | 44,635 | -5.893% |
| 2025-07-28 | 45.81 | 45.82 | 45.79 | 45.79 | -0.142% | 42,129 | -5.482% |
| 2025-07-25 | 45.93 | 45.93 | 45.78 | 45.85 | +0.131% | 45,419 | -5.616% |
| 2025-07-24 | 45.72 | 45.83 | 45.72 | 45.80 | -0.098% | 30,692 | -5.492% |
| 2025-07-23 | 45.91 | 45.91 | 45.84 | 45.84 | -0.196% | 124,543 | -5.585% |
| 2025-07-22 | 45.89 | 45.96 | 45.89 | 45.93 | +0.240% | 81,823 | -5.770% |
| 2025-07-21 | 45.80 | 45.90 | 45.80 | 45.82 | +0.219% | 44,714 | -5.543% |
| 2025-07-18 | 45.72 | 45.75 | 45.66 | 45.72 | +0.197% | 29,819 | -5.337% |
| 2025-07-17 | 45.69 | 45.69 | 45.61 | 45.63 | 0.000% | 38,879 | -5.150% |
| 2025-07-16 | 45.59 | 45.65 | 45.53 | 45.63 | +0.132% | 38,787 | -5.150% |
| 2025-07-15 | 45.71 | 45.71 | 45.51 | 45.57 | -0.197% | 38,940 | -5.025% |
| 2025-07-14 | 45.61 | 45.68 | 45.61 | 45.66 | -0.044% | 25,663 | -5.212% |
| 2025-07-11 | 45.71 | 45.75 | 45.67 | 45.68 | -0.306% | 81,369 | -5.254% |
| 2025-07-10 | 45.80 | 45.85 | 45.76 | 45.82 | -0.065% | 33,091 | -5.543% |
| 2025-07-09 | 45.73 | 45.85 | 45.72 | 45.85 | +0.438% | 120,662 | -5.605% |
| 2025-07-08 | 45.66 | 45.68 | 45.62 | 45.65 | -0.128% | 33,814 | -5.192% |
| 2025-07-07 | 45.74 | 45.77 | 45.67 | 45.71 | -0.244% | 30,865 | -5.313% |
| 2025-07-03 | 45.84 | 45.87 | 45.81 | 45.82 | -0.239% | 17,977 | -5.543% |
| 2025-07-02 | 45.90 | 45.95 | 45.89 | 45.93 | -0.152% | 32,236 | -5.770% |
| 2025-07-01 | 46.01 | 46.07 | 45.96 | 46.00 | -0.519% | 60,476 | -5.913% |
| 2025-06-30 | 46.16 | 46.24 | 46.10 | 46.24 | +0.347% | 77,374 | -6.401% |
| 2025-06-27 | 46.10 | 46.18 | 46.08 | 46.08 | -0.065% | 27,547 | -6.076% |
| 2025-06-26 | 46.06 | 46.15 | 46.05 | 46.11 | +0.167% | 35,250 | -6.137% |
| 2025-06-25 | 45.98 | 46.03 | 45.92 | 46.03 | +0.093% | 148,206 | -5.980% |
| 2025-06-24 | 45.85 | 46.04 | 45.84 | 45.99 | +0.218% | 42,428 | -5.893% |
| 2025-06-23 | 45.78 | 45.94 | 45.78 | 45.89 | +0.340% | 35,722 | -5.688% |
| 2025-06-20 | 45.66 | 45.76 | 45.66 | 45.73 | +0.010% | 28,824 | -5.367% |
| 2025-06-18 | 45.73 | 45.78 | 45.70 | 45.73 | +0.129% | 29,214 | -5.358% |
| 2025-06-17 | 45.58 | 45.68 | 45.56 | 45.67 | +0.288% | 16,072 | -5.235% |
| 2025-06-16 | 45.57 | 45.66 | 45.54 | 45.54 | -0.230% | 19,203 | -4.963% |
| 2025-06-13 | 45.73 | 45.73 | 45.58 | 45.65 | -0.295% | 60,574 | -5.181% |
| 2025-06-12 | 45.74 | 45.79 | 45.69 | 45.78 | +0.395% | 26,516 | -5.461% |
| 2025-06-11 | 45.49 | 45.62 | 45.49 | 45.60 | +0.286% | 40,362 | -5.088% |
| 2025-06-10 | 45.51 | 45.52 | 45.42 | 45.47 | +0.176% | 32,802 | -4.816% |
| 2025-06-09 | 45.30 | 45.42 | 45.30 | 45.39 | +0.110% | 27,740 | -4.649% |
| 2025-06-06 | 45.40 | 45.45 | 45.33 | 45.34 | -0.503% | 37,373 | -4.543% |
| 2025-06-05 | 45.68 | 45.69 | 45.55 | 45.57 | -0.133% | 87,940 | -5.024% |
| 2025-06-04 | 45.51 | 45.64 | 45.48 | 45.63 | +0.542% | 35,410 | -5.150% |
| 2025-06-03 | 45.45 | 45.46 | 45.34 | 45.38 | -0.013% | 22,142 | -4.636% |
| 2025-06-02 | 45.40 | 45.47 | 45.35 | 45.39 | -0.657% | 112,588 | -4.649% |
| 2025-05-30 | 45.62 | 45.69 | 45.59 | 45.69 | +0.272% | 23,768 | -5.275% |
| 2025-05-29 | 45.52 | 45.67 | 45.50 | 45.57 | +0.242% | 141,291 | -5.017% |
| 2025-05-28 | 45.45 | 45.48 | 45.40 | 45.46 | -0.053% | 36,136 | -4.787% |
| 2025-05-27 | 45.38 | 45.53 | 45.38 | 45.48 | +0.353% | 28,716 | -4.837% |
| 2025-05-23 | 45.30 | 45.33 | 45.24 | 45.32 | +0.133% | 8,939 | -4.501% |
| 2025-05-22 | 45.16 | 45.26 | 45.12 | 45.26 | +0.177% | 27,887 | -4.375% |
| 2025-05-21 | 45.27 | 45.34 | 45.17 | 45.18 | -0.528% | 30,074 | -4.205% |
| 2025-05-20 | 45.37 | 45.45 | 45.33 | 45.42 | -0.044% | 47,293 | -4.712% |
| 2025-05-19 | 45.27 | 45.48 | 45.27 | 45.44 | -0.059% | 39,379 | -4.754% |
| 2025-05-16 | 45.55 | 45.74 | 45.41 | 45.47 | +0.169% | 46,585 | -4.809% |
| 2025-05-15 | 45.29 | 45.44 | 45.29 | 45.39 | +0.354% | 44,003 | -4.649% |
| 2025-05-14 | 45.36 | 45.36 | 45.22 | 45.23 | -0.331% | 26,186 | -4.311% |
| 2025-05-13 | 45.41 | 45.44 | 45.33 | 45.38 | -0.044% | 43,803 | -4.628% |
| 2025-05-12 | 45.45 | 45.48 | 45.40 | 45.40 | -0.286% | 44,330 | -4.670% |
| 2025-05-09 | 45.54 | 45.59 | 45.53 | 45.53 | -0.033% | 21,149 | -4.942% |
| 2025-05-08 | 45.68 | 45.73 | 45.54 | 45.55 | -0.426% | 37,155 | -4.973% |
| 2025-05-07 | 45.69 | 45.77 | 45.66 | 45.74 | +0.230% | 44,810 | -5.378% |
| 2025-05-06 | 45.49 | 45.72 | 45.49 | 45.63 | +0.209% | 28,880 | -5.161% |
| 2025-05-05 | 45.51 | 45.60 | 45.50 | 45.54 | -0.132% | 46,919 | -4.963% |
| 2025-05-02 | 45.66 | 45.73 | 45.58 | 45.60 | -0.553% | 31,862 | -5.088% |
| 2025-05-01 | 45.98 | 45.98 | 45.81 | 45.85 | -0.599% | 33,100 | -5.613% |
| 2025-04-30 | 46.05 | 46.18 | 46.05 | 46.13 | -0.022% | 13,241 | -6.178% |
| 2025-04-29 | 46.04 | 46.15 | 46.03 | 46.14 | +0.283% | 217,870 | -6.199% |
| 2025-04-28 | 45.88 | 46.34 | 45.88 | 46.01 | +0.218% | 32,345 | -5.933% |
| 2025-04-25 | 45.84 | 45.91 | 45.78 | 45.91 | +0.306% | 61,795 | -5.729% |
| 2025-04-24 | 45.63 | 45.79 | 45.59 | 45.77 | +0.417% | 161,821 | -5.440% |
| 2025-04-23 | 45.83 | 45.83 | 45.49 | 45.58 | +0.132% | 137,399 | -5.046% |
| 2025-04-22 | 45.56 | 45.56 | 45.45 | 45.52 | +0.220% | 42,623 | -4.921% |
| 2025-04-21 | 45.54 | 45.57 | 45.35 | 45.42 | -0.395% | 89,909 | -4.712% |
| 2025-04-17 | 45.63 | 45.65 | 45.51 | 45.60 | -0.131% | 33,559 | -5.088% |
| 2025-04-16 | 45.61 | 45.67 | 45.47 | 45.66 | +0.396% | 30,398 | -5.212% |
| 2025-04-15 | 45.38 | 45.57 | 45.38 | 45.48 | 0.000% | 145,029 | -4.837% |