DCRE
DoubleLine Commercial Real Estate Debt ETF
stockNYSEETF
Market OpenOct 5, 2026 11:52:48 AM EDT
50.78USD0.000%(-0.00)29,821
50.76Bid50.80Ask0.04SpreadDCRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.78 | 50.78 | 50.78 | 50.78 | 0.000% | 29,821 | 0.000% |
| 2026-10-02 | 50.78 | 50.81 | 50.75 | 50.78 | +0.079% | 65,026 | 0.000% |
| 2026-10-01 | 50.63 | 50.93 | 50.63 | 50.74 | -0.549% | 435,470 | +0.079% |
| 2026-09-30 | 51.09 | 51.11 | 51.00 | 51.02 | -0.108% | 146,166 | -0.470% |
| 2026-09-29 | 51.05 | 51.09 | 51.04 | 51.08 | -0.010% | 19,511 | -0.578% |
| 2026-09-28 | 51.08 | 51.16 | 51.05 | 51.08 | -0.029% | 39,903 | -0.587% |
| 2026-09-25 | 51.05 | 51.09 | 51.03 | 51.09 | +0.049% | 16,010 | -0.616% |
| 2026-09-24 | 51.05 | 51.14 | 51.03 | 51.07 | -0.117% | 58,803 | -0.568% |
| 2026-09-23 | 51.20 | 51.20 | 51.10 | 51.13 | -0.117% | 53,380 | -0.685% |
| 2026-09-22 | 51.16 | 51.35 | 51.16 | 51.19 | +0.039% | 53,643 | -0.801% |
| 2026-09-21 | 51.17 | 51.18 | 51.14 | 51.17 | +0.016% | 44,640 | -0.762% |
| 2026-09-18 | 51.13 | 51.22 | 51.13 | 51.16 | +0.023% | 31,542 | -0.747% |
| 2026-09-17 | 51.15 | 51.18 | 51.11 | 51.15 | +0.068% | 56,026 | -0.723% |
| 2026-09-16 | 51.14 | 51.22 | 51.11 | 51.12 | +0.108% | 36,034 | -0.655% |
| 2026-09-15 | 51.08 | 51.13 | 51.01 | 51.06 | -0.114% | 22,901 | -0.548% |
| 2026-09-14 | 51.12 | 51.14 | 51.09 | 51.12 | -0.042% | 44,943 | -0.662% |
| 2026-09-11 | 51.16 | 51.18 | 51.08 | 51.14 | -0.037% | 32,435 | -0.704% |
| 2026-09-10 | 51.19 | 51.24 | 51.13 | 51.16 | -0.237% | 114,221 | -0.741% |
| 2026-09-09 | 51.27 | 51.36 | 51.25 | 51.28 | -0.068% | 15,467 | -0.976% |
| 2026-09-08 | 51.33 | 51.33 | 51.30 | 51.31 | +0.029% | 18,377 | -1.043% |
| 2026-09-04 | 51.29 | 51.34 | 51.29 | 51.30 | 0.000% | 26,895 | -1.014% |
| 2026-09-03 | 51.28 | 51.44 | 51.28 | 51.30 | +0.019% | 29,463 | -1.014% |
| 2026-09-02 | 51.27 | 51.30 | 51.26 | 51.29 | +0.039% | 17,822 | -0.994% |
| 2026-09-01 | 51.27 | 51.31 | 51.22 | 51.27 | -0.620% | 29,261 | -0.956% |
| 2026-08-31 | 51.56 | 51.77 | 51.56 | 51.59 | -0.068% | 58,721 | -1.570% |
| 2026-08-28 | 51.67 | 51.68 | 51.61 | 51.63 | -0.077% | 50,631 | -1.637% |
| 2026-08-27 | 51.62 | 51.73 | 51.62 | 51.66 | -0.010% | 21,671 | -1.713% |
| 2026-08-26 | 51.68 | 51.70 | 51.64 | 51.67 | +0.029% | 18,996 | -1.722% |
| 2026-08-25 | 51.61 | 51.70 | 51.61 | 51.66 | +0.000% | 26,194 | -1.694% |
| 2026-08-24 | 51.62 | 51.73 | 51.62 | 51.66 | +0.068% | 16,534 | -1.694% |
| 2026-08-21 | 51.62 | 51.70 | 51.58 | 51.62 | +0.019% | 29,536 | -1.627% |
| 2026-08-20 | 51.63 | 51.66 | 51.59 | 51.61 | -0.084% | 14,791 | -1.608% |
| 2026-08-19 | 51.63 | 51.66 | 51.61 | 51.65 | +0.075% | 21,704 | -1.691% |
| 2026-08-18 | 51.57 | 51.65 | 51.57 | 51.62 | +0.010% | 43,921 | -1.618% |
| 2026-08-17 | 51.61 | 51.62 | 51.57 | 51.61 | +0.027% | 28,137 | -1.608% |
| 2026-08-14 | 51.61 | 51.61 | 51.58 | 51.60 | +0.037% | 19,413 | -1.582% |
| 2026-08-13 | 51.57 | 51.59 | 51.55 | 51.58 | +0.101% | 18,501 | -1.545% |
| 2026-08-12 | 51.56 | 51.56 | 51.49 | 51.52 | +0.010% | 51,777 | -1.446% |
| 2026-08-11 | 51.49 | 51.54 | 51.49 | 51.52 | -0.027% | 26,884 | -1.436% |
| 2026-08-10 | 51.49 | 51.60 | 51.49 | 51.53 | +0.008% | 31,983 | -1.463% |
| 2026-08-07 | 51.50 | 51.55 | 51.49 | 51.53 | 0.000% | 29,828 | -1.455% |
| 2026-08-06 | 51.61 | 51.61 | 51.52 | 51.53 | -0.039% | 35,848 | -1.455% |
| 2026-08-05 | 51.48 | 51.58 | 51.48 | 51.55 | +0.058% | 40,160 | -1.494% |
| 2026-08-04 | 51.48 | 51.52 | 51.48 | 51.52 | +0.087% | 31,473 | -1.436% |
| 2026-08-03 | 51.44 | 51.51 | 51.44 | 51.48 | -0.387% | 59,391 | -1.350% |
| 2026-07-31 | 51.63 | 51.70 | 51.62 | 51.67 | +0.010% | 29,809 | -1.732% |
| 2026-07-30 | 51.66 | 51.70 | 51.64 | 51.67 | 0.000% | 18,173 | -1.722% |
| 2026-07-29 | 51.62 | 51.72 | 51.60 | 51.67 | +0.107% | 49,810 | -1.722% |
| 2026-07-28 | 51.63 | 51.63 | 51.60 | 51.61 | +0.058% | 23,419 | -1.617% |
| 2026-07-27 | 51.58 | 51.65 | 51.55 | 51.59 | +0.048% | 20,261 | -1.561% |
| 2026-07-24 | 51.54 | 51.58 | 51.54 | 51.56 | +0.058% | 11,564 | -1.513% |
| 2026-07-23 | 51.55 | 51.60 | 51.47 | 51.53 | -0.087% | 33,793 | -1.455% |
| 2026-07-22 | 51.58 | 51.63 | 51.56 | 51.58 | -0.058% | 21,168 | -1.541% |
| 2026-07-21 | 51.62 | 51.85 | 51.38 | 51.60 | -0.068% | 57,993 | -1.599% |
| 2026-07-20 | 51.64 | 51.67 | 51.61 | 51.64 | -0.058% | 17,450 | -1.665% |
| 2026-07-17 | 51.65 | 51.69 | 51.64 | 51.67 | +0.019% | 12,258 | -1.722% |
| 2026-07-16 | 51.60 | 51.67 | 51.60 | 51.66 | -0.077% | 17,109 | -1.703% |
| 2026-07-15 | 51.64 | 51.72 | 51.62 | 51.70 | +0.272% | 90,164 | -1.779% |
| 2026-07-14 | 51.57 | 51.62 | 51.56 | 51.56 | -0.019% | 40,917 | -1.513% |
| 2026-07-13 | 51.61 | 51.62 | 51.49 | 51.57 | -0.078% | 49,162 | -1.532% |
| 2026-07-10 | 51.60 | 51.67 | 51.58 | 51.61 | +0.058% | 18,816 | -1.608% |
| 2026-07-09 | 51.56 | 51.65 | 51.56 | 51.58 | +0.058% | 17,065 | -1.551% |
| 2026-07-08 | 51.57 | 51.67 | 51.55 | 51.55 | -0.087% | 57,491 | -1.494% |
| 2026-07-07 | 51.60 | 51.69 | 51.58 | 51.59 | -0.010% | 33,960 | -1.580% |
| 2026-07-06 | 51.58 | 51.66 | 51.57 | 51.60 | +0.029% | 18,020 | -1.589% |
| 2026-07-02 | 51.56 | 51.60 | 51.56 | 51.59 | +0.029% | 31,258 | -1.561% |
| 2026-07-01 | 51.58 | 51.61 | 51.54 | 51.57 | -0.454% | 40,116 | -1.532% |
| 2026-06-30 | 51.81 | 51.87 | 51.79 | 51.80 | -0.106% | 39,355 | -1.979% |
| 2026-06-29 | 51.88 | 51.90 | 51.80 | 51.86 | +0.097% | 24,657 | -2.083% |
| 2026-06-26 | 51.77 | 51.85 | 51.77 | 51.81 | +0.068% | 45,291 | -1.988% |
| 2026-06-25 | 51.76 | 51.79 | 51.74 | 51.77 | +0.097% | 31,668 | -1.922% |
| 2026-06-24 | 51.69 | 51.76 | 51.67 | 51.73 | +0.087% | 76,655 | -1.827% |
| 2026-06-23 | 51.68 | 51.70 | 51.63 | 51.68 | 0.000% | 117,019 | -1.741% |
| 2026-06-22 | 51.67 | 51.77 | 51.63 | 51.68 | -0.019% | 316,849 | -1.741% |
| 2026-06-18 | 51.79 | 51.79 | 51.66 | 51.69 | -0.068% | 124,504 | -1.760% |
| 2026-06-17 | 51.77 | 51.81 | 51.72 | 51.73 | -0.087% | 31,584 | -1.827% |
| 2026-06-16 | 51.71 | 51.84 | 51.71 | 51.77 | +0.068% | 33,755 | -1.912% |
| 2026-06-15 | 51.74 | 51.83 | 51.72 | 51.73 | +0.068% | 36,368 | -1.846% |
| 2026-06-12 | 51.73 | 51.78 | 51.70 | 51.70 | -0.135% | 45,319 | -1.779% |
| 2026-06-11 | 51.59 | 51.78 | 51.59 | 51.77 | +0.213% | 33,675 | -1.912% |
| 2026-06-10 | 51.64 | 51.73 | 51.54 | 51.66 | +0.058% | 152,865 | -1.703% |
| 2026-06-09 | 51.64 | 51.66 | 51.60 | 51.63 | +0.029% | 38,151 | -1.646% |
| 2026-06-08 | 51.64 | 51.70 | 51.60 | 51.62 | -0.066% | 23,796 | -1.618% |
| 2026-06-05 | 51.63 | 51.66 | 51.60 | 51.65 | -0.002% | 23,574 | -1.683% |
| 2026-06-04 | 51.64 | 51.68 | 51.62 | 51.65 | +0.019% | 23,782 | -1.684% |
| 2026-06-03 | 51.63 | 51.65 | 51.61 | 51.64 | -0.019% | 15,188 | -1.665% |
| 2026-06-02 | 51.65 | 51.67 | 51.62 | 51.65 | -0.029% | 25,992 | -1.684% |
| 2026-06-01 | 51.66 | 51.69 | 51.62 | 51.66 | -0.338% | 28,616 | -1.713% |
| 2026-05-29 | 51.89 | 51.89 | 51.80 | 51.84 | +0.039% | 18,428 | -2.045% |
| 2026-05-28 | 51.78 | 51.86 | 51.78 | 51.82 | +0.077% | 32,180 | -2.007% |
| 2026-05-27 | 51.78 | 51.82 | 51.78 | 51.78 | 0.000% | 64,744 | -1.931% |
| 2026-05-26 | 51.75 | 51.78 | 51.67 | 51.78 | +0.131% | 31,401 | -1.931% |
| 2026-05-22 | 51.77 | 51.77 | 51.70 | 51.71 | -0.068% | 24,835 | -1.802% |
| 2026-05-21 | 51.74 | 51.80 | 51.70 | 51.75 | +0.130% | 40,218 | -1.869% |
| 2026-05-20 | 51.71 | 51.88 | 51.68 | 51.68 | -0.077% | 45,720 | -1.741% |
| 2026-05-19 | 51.73 | 51.76 | 51.69 | 51.72 | -0.068% | 74,240 | -1.817% |
| 2026-05-18 | 51.71 | 51.81 | 51.71 | 51.76 | +0.019% | 25,554 | -1.884% |
| 2026-05-15 | 51.73 | 51.76 | 51.73 | 51.74 | -0.068% | 34,627 | -1.865% |
| 2026-05-14 | 51.90 | 51.90 | 51.77 | 51.78 | +0.029% | 15,320 | -1.931% |
| 2026-05-13 | 51.72 | 51.81 | 51.72 | 51.77 | -0.029% | 27,062 | -1.903% |
| 2026-05-12 | 51.78 | 51.83 | 51.76 | 51.78 | -0.077% | 18,597 | -1.931% |
| 2026-05-11 | 51.85 | 51.87 | 51.80 | 51.82 | -0.019% | 39,646 | -2.007% |
| 2026-05-08 | 51.79 | 51.85 | 51.79 | 51.83 | 0.000% | 25,854 | -2.026% |
| 2026-05-07 | 51.83 | 51.86 | 51.82 | 51.83 | +0.010% | 51,312 | -2.026% |
| 2026-05-06 | 51.80 | 51.84 | 51.80 | 51.83 | -0.202% | 26,006 | -2.016% |
| 2026-05-05 | 51.77 | 51.93 | 51.75 | 51.93 | +0.312% | 136,954 | -2.215% |
| 2026-05-04 | 51.74 | 51.84 | 51.74 | 51.77 | -0.003% | 37,783 | -1.910% |
| 2026-05-01 | 51.79 | 51.83 | 51.77 | 51.77 | -0.394% | 32,970 | -1.912% |
| 2026-04-30 | 51.97 | 52.03 | 51.93 | 51.98 | +0.087% | 21,045 | -2.299% |
| 2026-04-29 | 51.97 | 51.97 | 51.92 | 51.93 | -0.115% | 27,353 | -2.215% |
| 2026-04-28 | 51.99 | 52.01 | 51.97 | 51.99 | 0.000% | 19,740 | -2.327% |
| 2026-04-27 | 52.01 | 52.05 | 51.93 | 51.99 | +0.038% | 34,687 | -2.327% |
| 2026-04-24 | 51.95 | 52.01 | 51.95 | 51.97 | +0.038% | 38,156 | -2.290% |
| 2026-04-23 | 51.97 | 52.00 | 51.95 | 51.95 | +0.039% | 28,429 | -2.252% |
| 2026-04-22 | 52.04 | 52.04 | 51.93 | 51.93 | -0.038% | 131,920 | -2.215% |
| 2026-04-21 | 51.99 | 52.02 | 51.95 | 51.95 | -0.145% | 20,697 | -2.252% |
| 2026-04-20 | 51.99 | 52.08 | 51.98 | 52.03 | +0.107% | 39,874 | -2.394% |
| 2026-04-17 | 51.94 | 52.02 | 51.94 | 51.97 | +0.116% | 124,355 | -2.290% |
| 2026-04-16 | 51.94 | 51.97 | 51.91 | 51.91 | -0.058% | 19,441 | -2.177% |
| 2026-04-15 | 51.93 | 51.99 | 51.90 | 51.94 | +0.096% | 27,659 | -2.233% |
| 2026-04-14 | 51.92 | 52.00 | 51.79 | 51.89 | -0.096% | 20,876 | -2.139% |
| 2026-04-13 | 51.88 | 51.94 | 51.87 | 51.94 | +0.145% | 16,416 | -2.233% |
| 2026-04-10 | 51.90 | 51.90 | 51.83 | 51.87 | +0.039% | 132,699 | -2.092% |
| 2026-04-09 | 51.83 | 51.86 | 51.81 | 51.84 | +0.048% | 19,784 | -2.054% |
| 2026-04-08 | 51.85 | 51.91 | 51.81 | 51.82 | +0.068% | 40,509 | -2.007% |
| 2026-04-07 | 51.76 | 51.80 | 51.72 | 51.78 | +0.010% | 17,286 | -1.941% |
| 2026-04-06 | 51.73 | 51.79 | 51.73 | 51.78 | -0.055% | 15,910 | -1.931% |
| 2026-04-02 | 51.75 | 51.81 | 51.74 | 51.81 | +0.133% | 44,787 | -1.986% |
| 2026-04-01 | 51.77 | 51.82 | 51.74 | 51.74 | -0.423% | 13,363 | -1.855% |
| 2026-03-31 | 51.94 | 51.98 | 51.92 | 51.96 | +0.058% | 15,615 | -2.271% |
| 2026-03-30 | 51.89 | 51.96 | 51.89 | 51.93 | +0.146% | 33,287 | -2.215% |
| 2026-03-27 | 51.80 | 51.87 | 51.78 | 51.85 | +0.008% | 29,915 | -2.071% |
| 2026-03-26 | 51.89 | 51.91 | 51.84 | 51.85 | -0.058% | 29,145 | -2.064% |
| 2026-03-25 | 51.76 | 51.90 | 51.76 | 51.88 | +0.068% | 147,863 | -2.120% |
| 2026-03-24 | 51.81 | 51.97 | 51.81 | 51.84 | -0.009% | 618,605 | -2.053% |
| 2026-03-23 | 51.84 | 51.89 | 51.82 | 51.85 | +0.037% | 17,525 | -2.062% |
| 2026-03-20 | 51.85 | 51.85 | 51.82 | 51.83 | -0.164% | 15,225 | -2.026% |
| 2026-03-19 | 51.85 | 51.94 | 51.85 | 51.91 | -0.077% | 27,066 | -2.186% |
| 2026-03-18 | 51.97 | 52.01 | 51.94 | 51.95 | -0.052% | 10,636 | -2.262% |
| 2026-03-17 | 52.00 | 52.04 | 51.98 | 51.98 | -0.025% | 16,763 | -2.312% |
| 2026-03-16 | 51.84 | 52.02 | 51.84 | 51.99 | +0.183% | 30,057 | -2.337% |
| 2026-03-13 | 51.91 | 51.93 | 51.90 | 51.90 | -0.087% | 20,571 | -2.158% |
| 2026-03-12 | 51.94 | 51.97 | 51.91 | 51.95 | -0.141% | 23,190 | -2.243% |
| 2026-03-11 | 52.00 | 52.07 | 51.98 | 52.02 | -0.089% | 31,248 | -2.381% |
| 2026-03-10 | 52.03 | 52.10 | 52.03 | 52.06 | -0.025% | 20,856 | -2.468% |
| 2026-03-09 | 52.05 | 52.09 | 52.00 | 52.08 | +0.006% | 23,384 | -2.492% |
| 2026-03-06 | 51.98 | 52.11 | 51.97 | 52.08 | +0.106% | 21,535 | -2.487% |
| 2026-03-05 | 52.00 | 52.10 | 52.00 | 52.02 | -0.104% | 29,411 | -2.384% |
| 2026-03-04 | 52.06 | 52.15 | 52.06 | 52.07 | -0.126% | 49,508 | -2.485% |
| 2026-03-03 | 52.06 | 52.17 | 52.06 | 52.14 | -0.077% | 14,859 | -2.608% |
| 2026-03-02 | 52.18 | 52.24 | 52.15 | 52.18 | -0.382% | 58,126 | -2.683% |
| 2026-02-27 | 52.35 | 52.56 | 52.23 | 52.38 | +0.096% | 198,442 | -3.055% |
| 2026-02-26 | 52.28 | 52.35 | 52.28 | 52.33 | +0.019% | 20,390 | -2.962% |
| 2026-02-25 | 52.28 | 52.32 | 52.28 | 52.32 | +0.019% | 11,535 | -2.943% |
| 2026-02-24 | 52.30 | 52.38 | 52.27 | 52.31 | +0.038% | 16,797 | -2.925% |
| 2026-02-23 | 52.28 | 52.34 | 52.25 | 52.29 | +0.096% | 11,796 | -2.888% |
| 2026-02-20 | 52.22 | 52.26 | 52.21 | 52.24 | -0.010% | 18,612 | -2.795% |
| 2026-02-19 | 52.24 | 52.32 | 52.23 | 52.24 | +0.048% | 33,797 | -2.804% |
| 2026-02-18 | 52.24 | 52.27 | 52.20 | 52.22 | -0.058% | 19,180 | -2.758% |
| 2026-02-17 | 52.22 | 52.31 | 52.22 | 52.25 | +0.067% | 15,476 | -2.814% |
| 2026-02-13 | 52.19 | 52.29 | 52.19 | 52.22 | +0.192% | 30,537 | -2.748% |
| 2026-02-12 | 52.19 | 52.19 | 52.11 | 52.12 | +0.008% | 12,939 | -2.562% |
| 2026-02-11 | 52.10 | 52.20 | 52.09 | 52.11 | -0.075% | 12,929 | -2.554% |
| 2026-02-10 | 52.12 | 52.21 | 52.10 | 52.15 | +0.115% | 19,209 | -2.627% |
| 2026-02-09 | 52.10 | 52.11 | 52.07 | 52.09 | +0.000% | 18,464 | -2.515% |
| 2026-02-06 | 52.07 | 52.13 | 52.07 | 52.09 | +0.058% | 28,226 | -2.515% |
| 2026-02-05 | 52.03 | 52.06 | 52.00 | 52.06 | +0.160% | 19,764 | -2.459% |
| 2026-02-04 | 51.95 | 52.03 | 51.94 | 51.98 | +0.013% | 25,260 | -2.303% |
| 2026-02-03 | 51.98 | 52.00 | 51.94 | 51.97 | +0.019% | 16,539 | -2.290% |
| 2026-02-02 | 52.02 | 52.02 | 51.96 | 51.96 | -0.403% | 21,112 | -2.271% |
| 2026-01-30 | 52.21 | 52.21 | 52.15 | 52.17 | 0.000% | 20,409 | -2.664% |
| 2026-01-29 | 52.17 | 52.19 | 52.15 | 52.17 | -0.019% | 11,272 | -2.664% |
| 2026-01-28 | 52.12 | 52.33 | 52.12 | 52.18 | +0.058% | 97,700 | -2.683% |
| 2026-01-27 | 52.15 | 52.20 | 52.13 | 52.15 | +0.077% | 21,054 | -2.627% |
| 2026-01-26 | 52.06 | 52.13 | 52.06 | 52.11 | +0.077% | 43,565 | -2.552% |
| 2026-01-23 | 52.12 | 52.12 | 52.05 | 52.07 | +0.038% | 15,002 | -2.477% |
| 2026-01-22 | 52.06 | 52.08 | 52.05 | 52.05 | 0.000% | 27,074 | -2.440% |
| 2026-01-21 | 52.08 | 52.08 | 52.05 | 52.05 | +0.058% | 27,189 | -2.440% |
| 2026-01-20 | 52.06 | 52.11 | 51.83 | 52.02 | -0.077% | 36,935 | -2.384% |
| 2026-01-16 | 52.05 | 52.11 | 52.04 | 52.06 | -0.038% | 56,185 | -2.459% |
| 2026-01-15 | 52.06 | 52.08 | 52.02 | 52.08 | +0.096% | 114,900 | -2.496% |
| 2026-01-14 | 52.04 | 52.09 | 52.03 | 52.03 | +0.058% | 78,190 | -2.402% |
| 2026-01-13 | 52.02 | 52.04 | 52.00 | 52.00 | -0.052% | 19,652 | -2.346% |
| 2026-01-12 | 52.00 | 52.04 | 52.00 | 52.03 | -0.008% | 15,284 | -2.397% |
| 2026-01-09 | 52.15 | 52.15 | 51.97 | 52.03 | +0.060% | 17,876 | -2.405% |
| 2026-01-08 | 51.99 | 52.02 | 51.99 | 52.00 | -0.019% | 15,563 | -2.346% |
| 2026-01-07 | 52.00 | 52.06 | 51.99 | 52.01 | 0.000% | 17,619 | -2.365% |
| 2026-01-06 | 51.94 | 52.06 | 51.94 | 52.01 | +0.135% | 37,384 | -2.365% |
| 2026-01-05 | 51.93 | 51.94 | 51.92 | 51.94 | +0.019% | 19,629 | -2.233% |
| 2026-01-02 | 51.92 | 51.95 | 51.89 | 51.93 | +0.058% | 20,949 | -2.215% |
| 2025-12-31 | 51.91 | 51.92 | 51.87 | 51.90 | +0.019% | 21,133 | -2.158% |
| 2025-12-30 | 51.89 | 51.94 | 51.88 | 51.89 | 0.000% | 22,197 | -2.139% |
| 2025-12-29 | 51.87 | 52.00 | 51.87 | 51.89 | -0.019% | 20,407 | -2.139% |
| 2025-12-26 | 51.86 | 51.90 | 51.85 | 51.90 | +0.116% | 6,911 | -2.158% |
| 2025-12-24 | 51.82 | 51.87 | 51.81 | 51.84 | +0.019% | 6,805 | -2.045% |
| 2025-12-23 | 51.82 | 51.88 | 51.82 | 51.83 | -0.392% | 19,134 | -2.026% |
| 2025-12-22 | 52.05 | 52.08 | 51.98 | 52.03 | -0.088% | 22,749 | -2.410% |
| 2025-12-19 | 52.05 | 52.09 | 52.05 | 52.08 | +0.038% | 17,023 | -2.496% |
| 2025-12-18 | 52.07 | 52.08 | 52.04 | 52.06 | +0.038% | 12,640 | -2.459% |
| 2025-12-17 | 52.04 | 52.07 | 52.03 | 52.04 | -0.019% | 26,755 | -2.421% |
| 2025-12-16 | 52.06 | 52.10 | 52.01 | 52.05 | +0.038% | 50,999 | -2.440% |
| 2025-12-15 | 52.07 | 52.08 | 52.03 | 52.03 | -0.019% | 23,317 | -2.402% |
| 2025-12-12 | 52.01 | 52.05 | 52.01 | 52.04 | +0.077% | 14,658 | -2.421% |
| 2025-12-11 | 52.02 | 52.05 | 51.98 | 52.00 | -0.019% | 28,352 | -2.346% |
| 2025-12-10 | 51.97 | 52.01 | 51.95 | 52.01 | +0.060% | 17,497 | -2.365% |
| 2025-12-09 | 51.99 | 52.01 | 51.96 | 51.98 | +0.037% | 19,384 | -2.307% |
| 2025-12-08 | 51.96 | 52.01 | 51.96 | 51.96 | -0.077% | 26,787 | -2.271% |
| 2025-12-05 | 52.03 | 52.04 | 52.00 | 52.00 | -0.058% | 19,222 | -2.346% |
| 2025-12-04 | 52.04 | 52.06 | 52.01 | 52.03 | -0.019% | 17,500 | -2.402% |
| 2025-12-03 | 52.05 | 52.05 | 52.02 | 52.04 | +0.019% | 15,909 | -2.421% |
| 2025-12-02 | 52.00 | 52.06 | 51.99 | 52.03 | +0.058% | 20,950 | -2.402% |
| 2025-12-01 | 52.00 | 52.11 | 52.00 | 52.00 | -0.421% | 16,491 | -2.346% |
| 2025-11-28 | 52.22 | 52.27 | 52.22 | 52.22 | +0.038% | 9,502 | -2.758% |
| 2025-11-26 | 52.22 | 52.25 | 52.20 | 52.20 | -0.019% | 21,610 | -2.720% |
| 2025-11-25 | 52.21 | 52.23 | 52.18 | 52.21 | +0.077% | 70,878 | -2.739% |
| 2025-11-24 | 52.19 | 52.21 | 52.16 | 52.17 | +0.058% | 37,151 | -2.664% |
| 2025-11-21 | 52.12 | 52.17 | 52.07 | 52.14 | +0.047% | 106,348 | -2.608% |
| 2025-11-20 | 52.12 | 52.13 | 52.09 | 52.12 | -0.018% | 14,077 | -2.563% |
| 2025-11-19 | 52.13 | 52.15 | 52.09 | 52.13 | +0.058% | 21,332 | -2.580% |
| 2025-11-18 | 52.09 | 52.10 | 52.08 | 52.09 | +0.048% | 16,092 | -2.524% |
| 2025-11-17 | 52.08 | 52.09 | 52.06 | 52.07 | -0.019% | 18,389 | -2.477% |
| 2025-11-14 | 52.06 | 52.16 | 52.06 | 52.08 | +0.010% | 36,763 | -2.496% |
| 2025-11-13 | 52.05 | 52.09 | 52.05 | 52.08 | -0.021% | 19,646 | -2.487% |
| 2025-11-12 | 52.07 | 52.14 | 52.05 | 52.09 | +0.031% | 29,017 | -2.507% |
| 2025-11-11 | 52.03 | 52.13 | 52.03 | 52.07 | +0.058% | 19,921 | -2.477% |
| 2025-11-10 | 52.02 | 52.05 | 52.02 | 52.04 | +0.010% | 9,536 | -2.421% |
| 2025-11-07 | 51.99 | 52.04 | 51.99 | 52.03 | +0.104% | 11,027 | -2.412% |
| 2025-11-06 | 51.99 | 51.99 | 51.97 | 51.98 | +0.040% | 16,074 | -2.310% |
| 2025-11-05 | 51.97 | 51.97 | 51.93 | 51.96 | +0.019% | 22,168 | -2.271% |
| 2025-11-04 | 51.98 | 51.98 | 51.87 | 51.95 | +0.058% | 16,531 | -2.252% |
| 2025-11-03 | 51.96 | 51.96 | 51.92 | 51.92 | -0.365% | 8,955 | -2.196% |
| 2025-10-31 | 52.15 | 52.15 | 52.11 | 52.11 | -0.029% | 19,031 | -2.552% |
| 2025-10-30 | 52.13 | 52.14 | 52.07 | 52.13 | -0.190% | 21,914 | -2.580% |
| 2025-10-29 | 52.23 | 52.39 | 52.21 | 52.22 | -0.021% | 144,429 | -2.765% |
| 2025-10-28 | 52.20 | 52.26 | 52.20 | 52.23 | -0.002% | 38,711 | -2.785% |
| 2025-10-27 | 52.22 | 52.27 | 52.19 | 52.24 | +0.031% | 21,549 | -2.787% |
| 2025-10-24 | 52.19 | 52.25 | 52.17 | 52.22 | +0.096% | 12,033 | -2.758% |
| 2025-10-23 | 52.18 | 52.30 | 52.17 | 52.17 | +0.019% | 27,682 | -2.664% |
| 2025-10-22 | 52.18 | 52.26 | 52.16 | 52.16 | 0.000% | 28,980 | -2.646% |
| 2025-10-21 | 52.14 | 52.21 | 52.12 | 52.16 | +0.134% | 46,426 | -2.646% |
| 2025-10-20 | 52.10 | 52.11 | 52.09 | 52.09 | +0.000% | 6,847 | -2.515% |
| 2025-10-17 | 52.08 | 52.14 | 52.08 | 52.09 | 0.000% | 29,134 | -2.515% |
| 2025-10-16 | 52.03 | 52.12 | 52.00 | 52.09 | +0.065% | 24,970 | -2.515% |
| 2025-10-15 | 52.03 | 52.07 | 52.00 | 52.06 | +0.077% | 14,224 | -2.451% |
| 2025-10-14 | 52.03 | 52.09 | 52.00 | 52.02 | +0.069% | 16,135 | -2.376% |
| 2025-10-13 | 51.98 | 51.98 | 51.94 | 51.98 | +0.058% | 10,564 | -2.308% |
| 2025-10-10 | 51.98 | 52.00 | 51.95 | 51.95 | +0.077% | 29,784 | -2.252% |
| 2025-10-09 | 51.91 | 52.00 | 51.90 | 51.91 | +0.019% | 25,602 | -2.177% |
| 2025-10-08 | 51.98 | 51.99 | 51.84 | 51.90 | -0.089% | 24,754 | -2.158% |
| 2025-10-07 | 51.94 | 51.95 | 51.90 | 51.95 | +0.069% | 10,668 | -2.245% |
| 2025-10-06 | 51.91 | 51.97 | 51.91 | 51.91 | -0.077% | 37,753 | -2.177% |
| 2025-10-03 | 51.93 | 52.00 | 51.93 | 51.95 | +0.019% | 23,367 | -2.252% |
| 2025-10-02 | 51.92 | 51.96 | 51.90 | 51.94 | +0.039% | 20,005 | -2.233% |
| 2025-10-01 | 51.91 | 51.93 | 51.87 | 51.92 | -0.307% | 21,852 | -2.196% |
| 2025-09-30 | 52.03 | 52.14 | 52.03 | 52.08 | +0.061% | 23,512 | -2.496% |
| 2025-09-29 | 52.02 | 52.10 | 52.01 | 52.05 | +0.092% | 13,191 | -2.436% |
| 2025-09-26 | 52.04 | 52.10 | 51.99 | 52.00 | -0.019% | 27,635 | -2.346% |
| 2025-09-25 | 52.04 | 52.05 | 51.98 | 52.01 | -0.077% | 9,755 | -2.365% |
| 2025-09-24 | 52.10 | 52.13 | 52.05 | 52.05 | 0.000% | 15,630 | -2.440% |
| 2025-09-23 | 52.06 | 52.08 | 52.02 | 52.05 | -0.018% | 23,403 | -2.440% |
| 2025-09-22 | 52.15 | 52.15 | 52.04 | 52.06 | -0.116% | 104,116 | -2.458% |
| 2025-09-19 | 52.14 | 52.16 | 52.11 | 52.12 | -0.048% | 35,980 | -2.571% |
| 2025-09-18 | 52.14 | 52.17 | 52.11 | 52.15 | +0.010% | 23,374 | -2.618% |
| 2025-09-17 | 52.17 | 52.24 | 52.05 | 52.14 | -0.048% | 44,036 | -2.608% |
| 2025-09-16 | 52.12 | 52.23 | 52.12 | 52.16 | +0.098% | 18,054 | -2.655% |
| 2025-09-15 | 52.12 | 52.21 | 52.06 | 52.11 | +0.007% | 22,098 | -2.559% |
| 2025-09-12 | 52.13 | 52.19 | 52.09 | 52.11 | +0.035% | 12,669 | -2.552% |
| 2025-09-11 | 52.11 | 52.15 | 52.08 | 52.09 | +0.061% | 92,409 | -2.519% |
| 2025-09-10 | 52.07 | 52.08 | 51.97 | 52.06 | -0.048% | 27,436 | -2.459% |
| 2025-09-09 | 52.11 | 52.12 | 52.06 | 52.09 | -0.026% | 11,435 | -2.506% |
| 2025-09-08 | 52.08 | 52.18 | 52.08 | 52.10 | +0.084% | 16,594 | -2.531% |
| 2025-09-05 | 52.03 | 52.11 | 52.03 | 52.05 | +0.164% | 15,130 | -2.449% |
| 2025-09-04 | 51.94 | 52.00 | 51.94 | 51.97 | +0.034% | 11,197 | -2.290% |
| 2025-09-03 | 51.89 | 51.98 | 51.89 | 51.95 | -0.053% | 17,441 | -2.256% |
| 2025-09-02 | 51.98 | 51.99 | 51.95 | 51.98 | -0.330% | 23,009 | -2.309% |
| 2025-08-29 | 52.14 | 52.18 | 52.13 | 52.15 | +0.042% | 7,321 | -2.631% |
| 2025-08-28 | 52.13 | 52.15 | 52.11 | 52.13 | +0.058% | 34,562 | -2.590% |
| 2025-08-27 | 52.12 | 52.12 | 52.09 | 52.10 | -0.048% | 18,732 | -2.534% |
| 2025-08-26 | 52.09 | 52.13 | 52.06 | 52.13 | +0.106% | 6,156 | -2.580% |
| 2025-08-25 | 52.06 | 52.08 | 52.04 | 52.07 | +0.085% | 20,057 | -2.477% |
| 2025-08-22 | 52.04 | 52.04 | 51.94 | 52.03 | +0.050% | 18,342 | -2.395% |
| 2025-08-21 | 51.98 | 52.06 | 51.96 | 52.00 | -0.048% | 21,176 | -2.346% |
| 2025-08-20 | 52.00 | 52.04 | 52.00 | 52.02 | +0.106% | 12,012 | -2.393% |
| 2025-08-19 | 51.99 | 52.00 | 51.96 | 51.97 | -0.013% | 13,662 | -2.290% |
| 2025-08-18 | 51.96 | 51.98 | 51.95 | 51.98 | +0.013% | 17,461 | -2.303% |
| 2025-08-15 | 51.97 | 51.99 | 51.96 | 51.97 | -0.019% | 4,991 | -2.290% |
| 2025-08-14 | 51.95 | 52.00 | 51.95 | 51.98 | -0.029% | 11,604 | -2.309% |
| 2025-08-13 | 51.99 | 52.05 | 51.95 | 51.99 | +0.116% | 99,036 | -2.337% |
| 2025-08-12 | 51.92 | 51.95 | 51.91 | 51.94 | -0.010% | 14,784 | -2.224% |
| 2025-08-11 | 51.94 | 52.01 | 51.90 | 51.94 | +0.087% | 9,553 | -2.233% |
| 2025-08-08 | 51.90 | 51.92 | 51.88 | 51.90 | +0.019% | 11,083 | -2.149% |
| 2025-08-07 | 51.87 | 51.90 | 51.86 | 51.88 | -0.029% | 15,975 | -2.130% |
| 2025-08-06 | 51.89 | 51.92 | 51.88 | 51.90 | 0.000% | 11,655 | -2.158% |
| 2025-08-05 | 51.90 | 51.96 | 51.88 | 51.90 | +0.010% | 25,699 | -2.158% |
| 2025-08-04 | 51.86 | 51.95 | 51.86 | 51.90 | +0.096% | 19,268 | -2.149% |
| 2025-08-01 | 51.75 | 51.88 | 51.75 | 51.85 | -0.146% | 19,601 | -2.055% |
| 2025-07-31 | 51.92 | 51.96 | 51.89 | 51.92 | -0.036% | 17,599 | -2.198% |
| 2025-07-30 | 51.91 | 51.99 | 51.90 | 51.94 | -0.008% | 16,621 | -2.233% |
| 2025-07-29 | 51.90 | 52.00 | 51.89 | 51.94 | +0.114% | 12,356 | -2.241% |
| 2025-07-28 | 51.89 | 51.90 | 51.87 | 51.89 | +0.068% | 10,344 | -2.130% |
| 2025-07-25 | 51.84 | 51.87 | 51.82 | 51.85 | -0.077% | 31,777 | -2.064% |
| 2025-07-24 | 51.83 | 51.91 | 51.83 | 51.89 | -0.039% | 17,535 | -2.139% |
| 2025-07-23 | 51.91 | 51.97 | 51.80 | 51.91 | -0.083% | 446,071 | -2.177% |
| 2025-07-22 | 51.92 | 52.04 | 51.92 | 51.95 | +0.044% | 23,332 | -2.258% |
| 2025-07-21 | 51.86 | 51.98 | 51.86 | 51.93 | +0.067% | 32,289 | -2.215% |
| 2025-07-18 | 51.86 | 51.92 | 51.82 | 51.90 | +0.106% | 22,939 | -2.149% |
| 2025-07-17 | 51.82 | 51.88 | 51.82 | 51.84 | +0.048% | 11,135 | -2.045% |
| 2025-07-16 | 51.78 | 51.83 | 51.78 | 51.81 | +0.058% | 13,032 | -1.997% |
| 2025-07-15 | 51.79 | 51.80 | 51.76 | 51.78 | -0.032% | 16,696 | -1.941% |
| 2025-07-14 | 51.82 | 51.82 | 51.78 | 51.80 | +0.003% | 9,530 | -1.972% |
| 2025-07-11 | 51.79 | 51.85 | 51.76 | 51.80 | +0.058% | 10,651 | -1.969% |
| 2025-07-10 | 51.74 | 51.79 | 51.74 | 51.77 | -0.030% | 14,548 | -1.912% |
| 2025-07-09 | 51.77 | 51.86 | 51.74 | 51.79 | +0.126% | 24,214 | -1.941% |
| 2025-07-08 | 51.76 | 51.82 | 51.71 | 51.72 | -0.116% | 34,047 | -1.817% |
| 2025-07-07 | 51.74 | 51.85 | 51.73 | 51.78 | +0.060% | 21,312 | -1.931% |
| 2025-07-03 | 51.75 | 51.80 | 51.73 | 51.75 | -0.125% | 13,175 | -1.872% |
| 2025-07-02 | 51.77 | 51.85 | 51.76 | 51.81 | +0.030% | 15,814 | -1.996% |
| 2025-07-01 | 51.77 | 51.82 | 51.76 | 51.80 | -0.449% | 38,987 | -1.966% |
| 2025-06-30 | 52.03 | 52.10 | 52.01 | 52.03 | +0.003% | 43,483 | -2.407% |
| 2025-06-27 | 51.97 | 52.09 | 51.97 | 52.03 | +0.078% | 12,644 | -2.404% |
| 2025-06-26 | 52.00 | 52.02 | 51.96 | 51.99 | +0.068% | 9,586 | -2.328% |
| 2025-06-25 | 51.99 | 52.03 | 51.90 | 51.95 | +0.048% | 222,865 | -2.262% |
| 2025-06-24 | 51.91 | 51.97 | 51.90 | 51.93 | +0.077% | 32,314 | -2.215% |
| 2025-06-23 | 51.84 | 51.96 | 51.84 | 51.89 | +0.087% | 18,145 | -2.139% |
| 2025-06-20 | 51.81 | 51.86 | 51.78 | 51.84 | +0.106% | 14,400 | -2.054% |
| 2025-06-18 | 51.78 | 51.86 | 51.77 | 51.79 | +0.039% | 15,005 | -1.950% |
| 2025-06-17 | 51.78 | 51.80 | 51.73 | 51.77 | -0.017% | 11,994 | -1.912% |
| 2025-06-16 | 51.78 | 51.90 | 51.75 | 51.78 | -0.041% | 22,556 | -1.929% |
| 2025-06-13 | 51.77 | 51.83 | 51.73 | 51.80 | -0.012% | 14,463 | -1.969% |
| 2025-06-12 | 51.85 | 51.85 | 51.73 | 51.81 | +0.089% | 16,645 | -1.980% |
| 2025-06-11 | 51.73 | 51.85 | 51.69 | 51.76 | +0.155% | 16,375 | -1.893% |
| 2025-06-10 | 51.68 | 51.70 | 51.65 | 51.68 | -0.019% | 30,884 | -1.741% |
| 2025-06-09 | 51.62 | 51.76 | 51.62 | 51.69 | +0.019% | 36,493 | -1.760% |
| 2025-06-06 | 51.67 | 51.72 | 51.65 | 51.68 | -0.087% | 23,843 | -1.741% |
| 2025-06-05 | 51.69 | 51.77 | 51.69 | 51.73 | +0.021% | 14,795 | -1.827% |
| 2025-06-04 | 51.70 | 51.76 | 51.66 | 51.71 | +0.054% | 15,514 | -1.807% |
| 2025-06-03 | 51.67 | 51.75 | 51.63 | 51.69 | +0.070% | 24,430 | -1.753% |
| 2025-06-02 | 51.67 | 51.70 | 51.62 | 51.65 | -0.367% | 10,831 | -1.684% |
| 2025-05-30 | 51.81 | 51.90 | 51.78 | 51.84 | +0.116% | 32,609 | -2.045% |
| 2025-05-29 | 51.73 | 51.80 | 51.73 | 51.78 | +0.039% | 43,675 | -1.931% |
| 2025-05-28 | 51.81 | 51.81 | 51.70 | 51.76 | -0.027% | 415,863 | -1.893% |
| 2025-05-27 | 51.70 | 51.79 | 51.70 | 51.77 | +0.133% | 10,974 | -1.920% |
| 2025-05-23 | 51.69 | 51.77 | 51.66 | 51.70 | +0.050% | 17,714 | -1.789% |
| 2025-05-22 | 51.65 | 51.73 | 51.64 | 51.68 | +0.066% | 16,997 | -1.740% |
| 2025-05-21 | 51.65 | 51.68 | 51.58 | 51.65 | -0.232% | 18,665 | -1.675% |
| 2025-05-20 | 51.68 | 51.77 | 51.66 | 51.77 | +0.089% | 20,270 | -1.903% |
| 2025-05-19 | 51.66 | 51.77 | 51.66 | 51.72 | +0.043% | 15,107 | -1.816% |
| 2025-05-16 | 51.68 | 51.73 | 51.67 | 51.70 | -0.064% | 10,179 | -1.774% |
| 2025-05-15 | 51.63 | 51.73 | 51.59 | 51.73 | +0.262% | 10,363 | -1.836% |
| 2025-05-14 | 51.60 | 51.61 | 51.57 | 51.59 | +0.003% | 24,372 | -1.580% |
| 2025-05-13 | 51.61 | 51.64 | 51.56 | 51.59 | -0.052% | 18,316 | -1.576% |
| 2025-05-12 | 51.57 | 51.66 | 51.56 | 51.62 | -0.116% | 28,578 | -1.627% |
| 2025-05-09 | 51.67 | 51.70 | 51.63 | 51.68 | +0.136% | 11,706 | -1.741% |
| 2025-05-08 | 51.77 | 51.77 | 51.61 | 51.61 | -0.226% | 8,439 | -1.608% |
| 2025-05-07 | 51.64 | 51.78 | 51.64 | 51.73 | +0.111% | 12,870 | -1.831% |
| 2025-05-06 | 51.64 | 51.69 | 51.63 | 51.67 | +0.077% | 15,083 | -1.722% |
| 2025-05-05 | 51.70 | 51.70 | 51.61 | 51.63 | -0.135% | 20,954 | -1.646% |
| 2025-05-02 | 51.67 | 51.75 | 51.65 | 51.70 | -0.097% | 44,398 | -1.779% |
| 2025-05-01 | 51.78 | 51.85 | 51.70 | 51.75 | -0.481% | 19,134 | -1.874% |
| 2025-04-30 | 51.91 | 52.03 | 51.91 | 52.00 | +0.106% | 27,328 | -2.346% |
| 2025-04-29 | 51.90 | 52.00 | 51.88 | 51.95 | +0.192% | 14,378 | -2.243% |
| 2025-04-28 | 51.81 | 51.93 | 51.80 | 51.85 | +0.242% | 7,829 | -2.055% |
| 2025-04-25 | 51.79 | 51.80 | 51.71 | 51.72 | -0.097% | 22,665 | -1.817% |
| 2025-04-24 | 51.72 | 51.77 | 51.72 | 51.77 | +0.169% | 7,371 | -1.912% |
| 2025-04-23 | 51.53 | 51.71 | 51.53 | 51.68 | -0.073% | 11,863 | -1.746% |
| 2025-04-22 | 51.72 | 51.73 | 51.69 | 51.72 | +0.077% | 7,301 | -1.817% |
| 2025-04-21 | 51.68 | 51.72 | 51.66 | 51.68 | -0.015% | 13,298 | -1.741% |
| 2025-04-17 | 51.65 | 51.74 | 51.65 | 51.69 | +0.093% | 12,486 | -1.757% |
| 2025-04-16 | 51.59 | 51.65 | 51.55 | 51.64 | +0.136% | 26,433 | -1.665% |
| 2025-04-15 | 51.55 | 51.66 | 51.55 | 51.57 | 0.000% | 27,292 | -1.532% |