DEEF
Xtrackers FTSE Developed ex US Multifactor ETF
stockNYSEETF
At CloseOct 2, 2026 10:11:18 AM EDT
38.99USD+1.163%(+0.45)315
38.58Bid38.90Ask0.32SpreadDEEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.81 | 38.95 | 38.81 | 38.95 | +1.064% | 315 | 0.000% |
| 2026-10-01 | 38.49 | 38.54 | 38.49 | 38.54 | -1.227% | 661 | +1.064% |
| 2026-09-30 | 39.02 | 39.02 | 39.02 | 39.02 | -0.139% | 193 | -0.176% |
| 2026-09-29 | 39.07 | 39.07 | 39.07 | 39.07 | -0.972% | 174 | -0.315% |
| 2026-09-28 | 39.45 | 39.45 | 39.45 | 39.45 | -0.320% | 330 | -1.283% |
| 2026-09-25 | 39.50 | 39.58 | 39.50 | 39.58 | +0.687% | 269 | -1.599% |
| 2026-09-24 | 39.35 | 39.35 | 39.31 | 39.31 | -0.114% | 555 | -0.923% |
| 2026-09-23 | 39.59 | 39.60 | 39.35 | 39.35 | -1.691% | 1,540 | -1.037% |
| 2026-09-22 | 40.03 | 40.09 | 40.03 | 40.03 | +0.381% | 544 | -2.711% |
| 2026-09-21 | 39.88 | 39.88 | 39.88 | 39.88 | +0.813% | 173 | -2.340% |
| 2026-09-18 | 39.47 | 39.56 | 39.40 | 39.56 | -1.755% | 793 | -1.546% |
| 2026-09-17 | 40.20 | 40.27 | 40.19 | 40.27 | +1.343% | 752 | -3.273% |
| 2026-09-16 | 40.07 | 40.07 | 39.61 | 39.73 | -0.602% | 3,737 | -1.975% |
| 2026-09-15 | 40.03 | 40.03 | 39.93 | 39.97 | -0.541% | 1,544 | -2.565% |
| 2026-09-14 | 40.26 | 40.31 | 40.19 | 40.19 | -0.533% | 357 | -3.092% |
| 2026-09-11 | 40.40 | 40.41 | 40.40 | 40.41 | +1.211% | 245 | -3.608% |
| 2026-09-10 | 39.85 | 39.92 | 39.85 | 39.92 | -1.128% | 175 | -2.442% |
| 2026-09-09 | 40.38 | 40.38 | 40.38 | 40.38 | -0.640% | 120 | -3.542% |
| 2026-09-08 | 40.64 | 40.64 | 40.64 | 40.64 | -0.472% | 149 | -4.160% |
| 2026-09-04 | 40.83 | 40.83 | 40.83 | 40.83 | -0.114% | 61 | -4.613% |
| 2026-09-03 | 40.53 | 40.88 | 40.53 | 40.88 | +1.457% | 1,014 | -4.722% |
| 2026-09-02 | 40.27 | 40.29 | 40.27 | 40.29 | +0.283% | 461 | -3.333% |
| 2026-09-01 | 40.17 | 40.18 | 40.17 | 40.18 | -0.405% | 256 | -3.060% |
| 2026-08-31 | 40.34 | 40.34 | 40.34 | 40.34 | +0.176% | 178 | -3.452% |
| 2026-08-28 | 40.27 | 40.27 | 40.27 | 40.27 | -0.409% | 76 | -3.283% |
| 2026-08-27 | 40.43 | 40.43 | 40.43 | 40.43 | -0.256% | 210 | -3.679% |
| 2026-08-26 | 40.54 | 40.54 | 40.54 | 40.54 | -0.402% | 420 | -3.925% |
| 2026-08-25 | 40.56 | 40.70 | 40.56 | 40.70 | +0.654% | 444 | -4.311% |
| 2026-08-24 | 40.36 | 40.52 | 40.36 | 40.44 | -0.084% | 1,191 | -3.685% |
| 2026-08-21 | 40.47 | 40.47 | 40.47 | 40.47 | +0.914% | 71 | -3.766% |
| 2026-08-20 | 40.10 | 40.10 | 40.10 | 40.10 | -0.295% | 61 | -2.886% |
| 2026-08-19 | 40.17 | 40.22 | 40.17 | 40.22 | +0.442% | 223 | -3.172% |
| 2026-08-18 | 40.05 | 40.05 | 40.05 | 40.05 | -0.903% | 262 | -2.744% |
| 2026-08-17 | 40.41 | 40.41 | 40.41 | 40.41 | -0.223% | 447 | -3.622% |
| 2026-08-14 | 40.50 | 40.50 | 40.50 | 40.50 | +0.110% | 111 | -3.838% |
| 2026-08-13 | 40.41 | 40.46 | 40.41 | 40.46 | -0.052% | 404 | -3.732% |
| 2026-08-12 | 40.39 | 40.48 | 40.39 | 40.48 | +0.360% | 329 | -3.781% |
| 2026-08-11 | 40.33 | 40.33 | 40.33 | 40.33 | +0.028% | 54 | -3.435% |
| 2026-08-10 | 40.39 | 40.39 | 40.27 | 40.32 | -0.858% | 673 | -3.408% |
| 2026-08-07 | 40.55 | 40.67 | 40.54 | 40.67 | +1.114% | 1,739 | -4.236% |
| 2026-08-06 | 40.22 | 40.22 | 40.22 | 40.22 | +0.121% | 288 | -3.170% |
| 2026-08-05 | 40.12 | 40.21 | 40.12 | 40.17 | +0.172% | 883 | -3.052% |
| 2026-08-04 | 40.10 | 40.10 | 40.10 | 40.10 | +0.992% | 103 | -2.885% |
| 2026-08-03 | 39.71 | 39.71 | 39.71 | 39.71 | +0.218% | 34 | -1.922% |
| 2026-07-31 | 39.51 | 39.62 | 39.51 | 39.62 | -0.685% | 424 | -1.708% |
| 2026-07-30 | 39.90 | 39.90 | 39.90 | 39.90 | +1.869% | 157 | -2.382% |
| 2026-07-29 | 39.24 | 39.34 | 39.17 | 39.17 | -0.342% | 562 | -0.557% |
| 2026-07-28 | 39.30 | 39.37 | 39.25 | 39.30 | +0.154% | 1,254 | -0.897% |
| 2026-07-27 | 39.25 | 39.30 | 39.24 | 39.24 | +0.439% | 538 | -0.744% |
| 2026-07-24 | 39.07 | 39.07 | 39.07 | 39.07 | +0.689% | 79 | -0.309% |
| 2026-07-23 | 38.80 | 38.80 | 38.80 | 38.80 | -1.180% | 63 | +0.378% |
| 2026-07-22 | 39.30 | 39.33 | 39.26 | 39.26 | +0.129% | 939 | -0.806% |
| 2026-07-21 | 39.21 | 39.21 | 39.21 | 39.21 | +1.090% | 112 | -0.678% |
| 2026-07-20 | 38.79 | 38.79 | 38.79 | 38.79 | -0.474% | 155 | +0.405% |
| 2026-07-17 | 39.05 | 39.05 | 38.95 | 38.97 | -0.169% | 506 | -0.072% |
| 2026-07-16 | 39.13 | 39.13 | 39.04 | 39.04 | -0.521% | 728 | -0.240% |
| 2026-07-15 | 39.04 | 39.25 | 39.04 | 39.25 | +0.397% | 526 | -0.760% |
| 2026-07-14 | 39.07 | 39.09 | 39.07 | 39.09 | +0.815% | 583 | -0.366% |
| 2026-07-13 | 38.77 | 38.77 | 38.77 | 38.77 | -0.876% | 384 | +0.447% |
| 2026-07-10 | 39.12 | 39.12 | 39.12 | 39.12 | +0.772% | 135 | -0.434% |
| 2026-07-09 | 38.82 | 38.82 | 38.82 | 38.82 | -0.344% | 107 | +0.335% |
| 2026-07-08 | 38.77 | 38.95 | 38.77 | 38.95 | -0.359% | 325 | -0.010% |
| 2026-07-07 | 39.20 | 39.20 | 39.09 | 39.09 | -0.725% | 438 | -0.369% |
| 2026-07-06 | 39.13 | 39.38 | 39.13 | 39.38 | +1.179% | 300 | -1.091% |
| 2026-07-02 | 38.92 | 38.92 | 38.92 | 38.92 | +1.210% | 740 | +0.075% |
| 2026-07-01 | 38.45 | 38.45 | 38.45 | 38.45 | -0.485% | 18 | +1.285% |
| 2026-06-30 | 38.67 | 38.68 | 38.52 | 38.64 | +0.104% | 1,246 | +0.795% |
| 2026-06-29 | 38.51 | 38.70 | 38.50 | 38.60 | +0.253% | 1,637 | +0.899% |
| 2026-06-26 | 38.72 | 38.72 | 38.50 | 38.50 | +0.070% | 658 | +1.154% |
| 2026-06-25 | 38.54 | 38.54 | 38.48 | 38.48 | +0.456% | 1,167 | +1.225% |
| 2026-06-24 | 38.20 | 38.30 | 38.20 | 38.30 | +0.567% | 392 | +1.687% |
| 2026-06-23 | 38.25 | 38.25 | 38.00 | 38.08 | -1.953% | 1,986 | +2.264% |
| 2026-06-22 | 38.84 | 38.84 | 38.84 | 38.84 | -0.745% | 587 | +0.267% |
| 2026-06-18 | 39.23 | 39.23 | 39.13 | 39.13 | -0.831% | 279 | -0.480% |
| 2026-06-17 | 39.46 | 39.46 | 39.46 | 39.46 | -1.170% | 601 | -1.308% |
| 2026-06-16 | 40.00 | 40.00 | 39.93 | 39.93 | +0.202% | 353 | -2.463% |
| 2026-06-15 | 39.85 | 39.85 | 39.85 | 39.85 | +0.441% | 113 | -2.266% |
| 2026-06-12 | 39.67 | 39.67 | 39.67 | 39.67 | +0.443% | 89 | -1.835% |
| 2026-06-11 | 39.36 | 39.52 | 39.32 | 39.50 | +2.338% | 1,195 | -1.400% |
| 2026-06-10 | 38.60 | 38.60 | 38.60 | 38.60 | -0.560% | 584 | +0.905% |
| 2026-06-09 | 38.97 | 39.11 | 38.81 | 38.81 | -0.003% | 1,221 | +0.340% |
| 2026-06-08 | 38.82 | 38.82 | 38.82 | 38.82 | +0.109% | 94 | +0.337% |
| 2026-06-05 | 38.77 | 38.77 | 38.77 | 38.77 | -0.784% | 353 | +0.447% |
| 2026-06-04 | 39.51 | 39.51 | 39.08 | 39.08 | -1.138% | 1,699 | -0.340% |
| 2026-06-03 | 39.59 | 39.59 | 39.53 | 39.53 | -0.076% | 401 | -1.475% |
| 2026-06-02 | 39.58 | 39.58 | 39.56 | 39.56 | -0.302% | 997 | -1.550% |
| 2026-06-01 | 39.51 | 39.68 | 39.51 | 39.68 | -0.837% | 679 | -1.847% |
| 2026-05-29 | 40.17 | 40.17 | 40.02 | 40.02 | +0.414% | 372 | -2.669% |
| 2026-05-28 | 39.85 | 39.85 | 39.85 | 39.85 | +0.176% | 48 | -2.266% |
| 2026-05-27 | 39.77 | 39.78 | 39.77 | 39.78 | -0.428% | 1,029 | -2.094% |
| 2026-05-26 | 39.94 | 39.95 | 39.94 | 39.95 | +0.937% | 830 | -2.513% |
| 2026-05-22 | 39.58 | 39.68 | 39.54 | 39.58 | -0.210% | 976 | -1.599% |
| 2026-05-21 | 39.33 | 39.66 | 39.33 | 39.66 | +0.578% | 470 | -1.805% |
| 2026-05-20 | 39.07 | 39.48 | 39.04 | 39.44 | +0.598% | 2,995 | -1.237% |
| 2026-05-19 | 39.24 | 39.24 | 39.20 | 39.20 | -0.811% | 525 | -0.646% |
| 2026-05-18 | 39.33 | 39.52 | 39.33 | 39.52 | +0.392% | 346 | -1.453% |
| 2026-05-15 | 39.37 | 39.37 | 39.37 | 39.37 | -1.683% | 192 | -1.066% |
| 2026-05-14 | 40.27 | 40.27 | 40.04 | 40.04 | +0.289% | 240 | -2.731% |
| 2026-05-13 | 39.63 | 39.92 | 39.63 | 39.92 | +0.188% | 1,264 | -2.450% |
| 2026-05-12 | 39.88 | 39.88 | 39.85 | 39.85 | -0.225% | 166 | -2.266% |
| 2026-05-11 | 39.97 | 40.02 | 39.93 | 39.94 | -0.287% | 2,223 | -2.486% |
| 2026-05-08 | 40.05 | 40.05 | 40.05 | 40.05 | +1.071% | 221 | -2.766% |
| 2026-05-07 | 40.17 | 40.19 | 39.63 | 39.63 | -0.812% | 1,129 | -1.725% |
| 2026-05-06 | 40.01 | 40.01 | 39.88 | 39.95 | +1.383% | 1,956 | -2.523% |
| 2026-05-05 | 39.41 | 39.41 | 39.41 | 39.41 | +2.072% | 459 | -1.175% |
| 2026-05-04 | 39.01 | 39.08 | 38.59 | 38.61 | -1.790% | 3,950 | +0.873% |
| 2026-05-01 | 39.46 | 39.46 | 39.24 | 39.31 | -0.533% | 1,692 | -0.933% |
| 2026-04-30 | 39.52 | 39.52 | 39.52 | 39.52 | +2.505% | 570 | -1.461% |
| 2026-04-29 | 38.56 | 38.56 | 38.56 | 38.56 | -1.106% | 231 | +1.007% |
| 2026-04-28 | 38.99 | 38.99 | 38.99 | 38.99 | +0.106% | 15 | -0.110% |
| 2026-04-27 | 38.98 | 39.02 | 38.91 | 38.95 | -0.246% | 1,221 | -0.004% |
| 2026-04-24 | 39.04 | 39.04 | 38.95 | 39.04 | +0.465% | 439 | -0.250% |
| 2026-04-23 | 38.86 | 38.86 | 38.86 | 38.86 | -0.667% | 73 | +0.214% |
| 2026-04-22 | 39.09 | 39.13 | 39.09 | 39.13 | +0.185% | 649 | -0.455% |
| 2026-04-21 | 39.28 | 39.28 | 39.05 | 39.05 | -1.745% | 511 | -0.271% |
| 2026-04-20 | 39.75 | 39.75 | 39.75 | 39.75 | -0.771% | 242 | -2.011% |
| 2026-04-17 | 40.01 | 40.05 | 40.01 | 40.05 | +1.213% | 227 | -2.766% |
| 2026-04-16 | 39.58 | 39.58 | 39.58 | 39.58 | -0.075% | 388 | -1.587% |
| 2026-04-15 | 39.69 | 39.69 | 39.52 | 39.60 | -0.690% | 1,897 | -1.661% |
| 2026-04-14 | 39.70 | 39.88 | 39.70 | 39.88 | +0.479% | 362 | -2.340% |
| 2026-04-13 | 39.69 | 39.69 | 39.69 | 39.69 | +0.557% | 273 | -1.872% |
| 2026-04-10 | 39.55 | 39.55 | 39.47 | 39.47 | -0.219% | 353 | -1.325% |
| 2026-04-09 | 39.77 | 39.77 | 39.56 | 39.56 | +0.276% | 599 | -1.542% |
| 2026-04-08 | 39.55 | 39.55 | 39.45 | 39.45 | +3.175% | 500 | -1.270% |
| 2026-04-07 | 37.96 | 38.23 | 37.96 | 38.23 | +0.129% | 1,647 | +1.865% |
| 2026-04-06 | 36.91 | 38.26 | 36.91 | 38.19 | +0.421% | 1,286 | +1.996% |
| 2026-04-02 | 37.38 | 38.07 | 37.37 | 38.02 | -0.734% | 3,792 | +2.425% |
| 2026-04-01 | 38.43 | 38.43 | 38.31 | 38.31 | +1.343% | 400 | +1.673% |
| 2026-03-31 | 37.31 | 37.80 | 37.03 | 37.80 | +2.852% | 1,767 | +3.039% |
| 2026-03-30 | 36.86 | 37.23 | 36.73 | 36.75 | +0.170% | 2,378 | +5.978% |
| 2026-03-27 | 36.97 | 36.97 | 36.69 | 36.69 | -0.913% | 188 | +6.158% |
| 2026-03-26 | 37.40 | 37.40 | 37.03 | 37.03 | -1.671% | 2,114 | +5.189% |
| 2026-03-25 | 37.75 | 37.75 | 37.66 | 37.66 | +1.259% | 541 | +3.431% |
| 2026-03-24 | 36.99 | 37.29 | 36.99 | 37.19 | -0.030% | 1,999 | +4.733% |
| 2026-03-23 | 37.48 | 37.48 | 37.20 | 37.20 | +1.488% | 261 | +4.702% |
| 2026-03-20 | 36.64 | 36.65 | 36.64 | 36.65 | -3.061% | 143 | +6.260% |
| 2026-03-19 | 37.42 | 37.87 | 37.23 | 37.81 | +0.038% | 1,641 | +3.007% |
| 2026-03-18 | 38.24 | 38.24 | 37.71 | 37.80 | -1.805% | 1,706 | +3.046% |
| 2026-03-17 | 38.62 | 38.62 | 38.49 | 38.49 | +0.456% | 364 | +1.186% |
| 2026-03-16 | 38.14 | 38.32 | 38.10 | 38.32 | +2.669% | 555 | +1.647% |
| 2026-03-13 | 37.48 | 37.48 | 37.32 | 37.32 | -1.563% | 4,049 | +4.360% |
| 2026-03-12 | 38.07 | 38.07 | 37.91 | 37.91 | -0.983% | 873 | +2.728% |
| 2026-03-11 | 38.32 | 38.38 | 38.29 | 38.29 | +0.845% | 1,552 | +1.719% |
| 2026-03-10 | 38.59 | 38.81 | 37.97 | 37.97 | -1.227% | 1,567 | +2.578% |
| 2026-03-09 | 37.76 | 38.44 | 37.76 | 38.44 | +0.503% | 3,315 | +1.319% |
| 2026-03-06 | 38.25 | 38.37 | 38.00 | 38.25 | -0.110% | 6,774 | +1.828% |
| 2026-03-05 | 38.40 | 38.45 | 38.25 | 38.29 | -3.085% | 2,568 | +1.716% |
| 2026-03-04 | 39.11 | 39.51 | 39.09 | 39.51 | +0.688% | 1,545 | -1.422% |
| 2026-03-03 | 39.12 | 39.27 | 38.42 | 39.24 | -2.990% | 4,760 | -0.744% |
| 2026-03-02 | 40.28 | 40.45 | 40.18 | 40.45 | -1.421% | 1,245 | -3.711% |
| 2026-02-27 | 41.03 | 41.03 | 41.03 | 41.03 | +0.448% | 413 | -5.080% |
| 2026-02-26 | 40.85 | 40.85 | 40.85 | 40.85 | -0.670% | 697 | -4.655% |
| 2026-02-25 | 40.96 | 41.12 | 40.96 | 41.12 | +0.903% | 425 | -5.293% |
| 2026-02-24 | 40.63 | 40.87 | 40.62 | 40.76 | +0.546% | 1,782 | -4.438% |
| 2026-02-23 | 40.62 | 40.63 | 40.53 | 40.53 | -0.100% | 823 | -3.916% |
| 2026-02-20 | 40.45 | 40.58 | 40.45 | 40.58 | +0.929% | 652 | -4.012% |
| 2026-02-19 | 40.23 | 40.34 | 40.20 | 40.20 | -0.025% | 1,003 | -3.121% |
| 2026-02-18 | 40.45 | 40.45 | 40.21 | 40.21 | -0.358% | 376 | -3.145% |
| 2026-02-17 | 39.98 | 40.36 | 39.98 | 40.36 | +0.222% | 1,888 | -3.491% |
| 2026-02-13 | 40.30 | 40.30 | 40.27 | 40.27 | -0.080% | 448 | -3.277% |
| 2026-02-12 | 40.45 | 40.45 | 40.14 | 40.30 | -0.127% | 3,024 | -3.355% |
| 2026-02-11 | 40.37 | 40.37 | 40.31 | 40.35 | +0.918% | 1,720 | -3.477% |
| 2026-02-10 | 39.98 | 39.98 | 39.98 | 39.98 | +1.095% | 230 | -2.591% |
| 2026-02-09 | 39.37 | 39.55 | 39.36 | 39.55 | +1.704% | 1,202 | -1.525% |
| 2026-02-06 | 38.82 | 39.05 | 38.82 | 38.89 | +1.394% | 2,404 | +0.154% |
| 2026-02-05 | 38.55 | 38.55 | 38.35 | 38.35 | -1.062% | 800 | +1.550% |
| 2026-02-04 | 38.79 | 38.84 | 38.76 | 38.76 | +0.962% | 1,014 | +0.471% |
| 2026-02-03 | 37.81 | 38.40 | 37.81 | 38.40 | +1.187% | 516 | +1.438% |
| 2026-02-02 | 37.94 | 37.94 | 37.94 | 37.94 | +0.376% | 258 | +2.642% |
| 2026-01-30 | 38.03 | 38.03 | 37.75 | 37.80 | -0.978% | 563 | +3.028% |
| 2026-01-29 | 38.34 | 38.34 | 38.18 | 38.18 | +0.612% | 225 | +2.020% |
| 2026-01-28 | 38.03 | 38.03 | 37.83 | 37.94 | -0.749% | 1,141 | +2.644% |
| 2026-01-27 | 38.12 | 38.26 | 38.12 | 38.23 | +1.241% | 1,064 | +1.875% |
| 2026-01-26 | 37.92 | 37.92 | 37.76 | 37.76 | +0.532% | 487 | +3.139% |
| 2026-01-23 | 37.31 | 37.56 | 37.31 | 37.56 | +0.312% | 1,237 | +3.688% |
| 2026-01-22 | 37.28 | 37.45 | 37.28 | 37.45 | +0.851% | 418 | +4.011% |
| 2026-01-21 | 37.08 | 37.13 | 36.81 | 37.13 | +0.826% | 1,093 | +4.897% |
| 2026-01-20 | 36.42 | 36.82 | 36.42 | 36.82 | -0.714% | 390 | +5.763% |
| 2026-01-16 | 36.84 | 37.09 | 36.81 | 37.09 | +0.283% | 694 | +5.008% |
| 2026-01-15 | 36.82 | 37.00 | 36.82 | 36.98 | +0.353% | 1,236 | +5.305% |
| 2026-01-14 | 36.75 | 36.85 | 36.75 | 36.85 | +1.152% | 231 | +5.677% |
| 2026-01-13 | 36.56 | 36.56 | 36.43 | 36.43 | -1.111% | 493 | +6.895% |
| 2026-01-12 | 36.80 | 36.84 | 36.80 | 36.84 | +0.244% | 547 | +5.708% |
| 2026-01-09 | 36.63 | 36.87 | 36.56 | 36.75 | +0.615% | 1,505 | +5.965% |
| 2026-01-08 | 36.53 | 36.53 | 36.53 | 36.53 | +0.068% | 144 | +6.616% |
| 2026-01-07 | 36.51 | 36.51 | 36.51 | 36.51 | +0.041% | 79 | +6.689% |
| 2026-01-06 | 36.49 | 36.49 | 36.49 | 36.49 | +0.148% | 122 | +6.733% |
| 2026-01-05 | 35.92 | 36.44 | 35.92 | 36.44 | +1.380% | 2,103 | +6.892% |
| 2026-01-02 | 36.05 | 36.05 | 35.47 | 35.94 | -0.028% | 2,788 | +8.367% |
| 2025-12-31 | 35.83 | 35.95 | 35.83 | 35.95 | -0.121% | 312 | +8.337% |
| 2025-12-30 | 36.00 | 36.14 | 35.35 | 35.99 | +0.220% | 2,557 | +8.205% |
| 2025-12-29 | 35.27 | 35.91 | 35.27 | 35.91 | -0.210% | 386 | +8.443% |
| 2025-12-26 | 35.99 | 35.99 | 35.99 | 35.99 | -0.180% | 523 | +8.216% |
| 2025-12-24 | 36.05 | 36.05 | 36.05 | 36.05 | +0.280% | 42 | +8.021% |
| 2025-12-23 | 35.87 | 35.95 | 35.87 | 35.95 | +0.730% | 1,441 | +8.324% |
| 2025-12-22 | 35.73 | 35.77 | 35.69 | 35.69 | -0.073% | 770 | +9.114% |
| 2025-12-19 | 35.74 | 35.74 | 35.72 | 35.72 | -0.363% | 319 | +9.034% |
| 2025-12-18 | 35.85 | 35.85 | 35.85 | 35.85 | +0.844% | 36 | +8.639% |
| 2025-12-17 | 35.60 | 35.60 | 35.42 | 35.55 | -0.795% | 468 | +9.556% |
| 2025-12-16 | 35.84 | 35.84 | 35.84 | 35.84 | -0.461% | 219 | +8.684% |
| 2025-12-15 | 36.13 | 36.13 | 35.92 | 36.00 | +0.915% | 1,205 | +8.184% |
| 2025-12-12 | 35.80 | 35.91 | 35.59 | 35.67 | -0.450% | 570 | +9.174% |
| 2025-12-11 | 35.69 | 35.85 | 35.63 | 35.84 | +0.931% | 1,619 | +8.683% |
| 2025-12-10 | 35.58 | 35.58 | 35.51 | 35.51 | +0.338% | 141 | +9.694% |
| 2025-12-09 | 35.39 | 35.39 | 35.39 | 35.39 | +0.185% | 110 | +10.065% |
| 2025-12-08 | 35.31 | 35.46 | 35.27 | 35.32 | -0.296% | 2,511 | +10.269% |
| 2025-12-05 | 35.62 | 35.62 | 35.42 | 35.42 | +0.141% | 379 | +9.942% |
| 2025-12-04 | 35.32 | 35.38 | 35.32 | 35.38 | +0.116% | 937 | +10.097% |
| 2025-12-03 | 35.01 | 35.33 | 35.01 | 35.33 | +0.283% | 418 | +10.225% |
| 2025-12-02 | 35.24 | 35.24 | 35.23 | 35.23 | +0.166% | 601 | +10.537% |
| 2025-12-01 | 35.21 | 35.21 | 35.11 | 35.18 | +0.122% | 965 | +10.720% |
| 2025-11-26 | 35.02 | 35.13 | 35.02 | 35.13 | +0.880% | 331 | +10.855% |
| 2025-11-25 | 34.69 | 34.89 | 33.99 | 34.83 | +0.883% | 1,181 | +11.830% |
| 2025-11-24 | 34.45 | 34.52 | 34.45 | 34.52 | +0.564% | 364 | +12.817% |
| 2025-11-21 | 34.34 | 34.40 | 34.33 | 34.33 | +1.104% | 298 | +13.453% |
| 2025-11-20 | 34.48 | 34.48 | 33.95 | 33.95 | -0.766% | 428 | +14.705% |
| 2025-11-19 | 34.41 | 34.41 | 34.09 | 34.22 | -0.731% | 954 | +13.827% |
| 2025-11-18 | 34.34 | 34.47 | 34.34 | 34.47 | -0.837% | 1,771 | +12.995% |
| 2025-11-17 | 34.76 | 34.76 | 34.76 | 34.76 | -0.787% | 137 | +12.049% |
| 2025-11-14 | 35.07 | 35.10 | 34.27 | 35.03 | -0.298% | 861 | +11.168% |
| 2025-11-13 | 35.25 | 35.25 | 35.14 | 35.14 | -0.315% | 456 | +10.837% |
| 2025-11-12 | 35.10 | 35.25 | 35.10 | 35.25 | +0.242% | 704 | +10.488% |
| 2025-11-11 | 35.08 | 35.16 | 35.08 | 35.16 | +0.302% | 397 | +10.755% |
| 2025-11-10 | 35.06 | 35.06 | 35.06 | 35.06 | +1.568% | 27 | +11.090% |
| 2025-11-07 | 34.60 | 34.60 | 34.52 | 34.52 | -0.014% | 572 | +12.831% |
| 2025-11-06 | 34.60 | 34.67 | 34.52 | 34.52 | -0.231% | 1,097 | +12.815% |
| 2025-11-05 | 34.60 | 34.60 | 34.60 | 34.60 | +0.421% | 86 | +12.554% |
| 2025-11-04 | 34.52 | 34.52 | 34.46 | 34.46 | -0.617% | 674 | +13.027% |
| 2025-11-03 | 34.67 | 34.67 | 34.67 | 34.67 | +0.180% | 136 | +12.329% |
| 2025-10-31 | 34.61 | 34.61 | 34.61 | 34.61 | -0.346% | 178 | +12.531% |
| 2025-10-30 | 34.68 | 34.73 | 34.68 | 34.73 | +0.057% | 596 | +12.142% |
| 2025-10-29 | 34.71 | 34.71 | 34.71 | 34.71 | -1.080% | 27 | +12.207% |
| 2025-10-28 | 35.13 | 35.13 | 35.01 | 35.09 | -0.201% | 579 | +10.995% |
| 2025-10-27 | 35.05 | 35.16 | 35.05 | 35.16 | +0.502% | 384 | +10.772% |
| 2025-10-24 | 34.98 | 34.98 | 34.98 | 34.98 | +0.545% | 52 | +11.328% |
| 2025-10-23 | 34.77 | 34.96 | 34.71 | 34.79 | +0.652% | 1,147 | +11.935% |
| 2025-10-22 | 34.57 | 34.57 | 34.57 | 34.57 | +0.155% | 114 | +12.665% |
| 2025-10-21 | 34.52 | 34.52 | 34.52 | 34.52 | -0.729% | 134 | +12.839% |
| 2025-10-20 | 34.84 | 34.84 | 34.76 | 34.77 | +0.768% | 375 | +12.017% |
| 2025-10-17 | 34.50 | 34.50 | 34.50 | 34.50 | +0.232% | 88 | +12.877% |
| 2025-10-16 | 34.50 | 34.50 | 34.42 | 34.42 | +0.453% | 262 | +13.139% |
| 2025-10-15 | 34.27 | 34.27 | 34.27 | 34.27 | +0.719% | 68 | +13.652% |
| 2025-10-14 | 34.02 | 34.02 | 34.02 | 34.02 | +0.074% | 168 | +14.469% |
| 2025-10-13 | 34.15 | 34.15 | 34.00 | 34.00 | +0.626% | 394 | +14.554% |
| 2025-10-10 | 33.79 | 33.79 | 33.79 | 33.79 | -1.666% | 210 | +15.272% |
| 2025-10-09 | 34.49 | 34.49 | 34.36 | 34.36 | -0.617% | 174 | +13.351% |
| 2025-10-08 | 34.57 | 34.57 | 34.57 | 34.57 | -0.060% | 67 | +12.651% |
| 2025-10-07 | 34.53 | 34.59 | 34.53 | 34.59 | -0.726% | 269 | +12.584% |
| 2025-10-06 | 34.81 | 34.85 | 34.81 | 34.85 | -0.050% | 395 | +11.767% |
| 2025-10-03 | 34.95 | 34.95 | 34.86 | 34.86 | +0.648% | 513 | +11.710% |
| 2025-10-02 | 34.64 | 34.64 | 34.64 | 34.64 | +0.278% | 247 | +12.435% |
| 2025-10-01 | 34.46 | 34.54 | 34.46 | 34.54 | +0.242% | 460 | +12.748% |
| 2025-09-30 | 34.46 | 34.46 | 34.46 | 34.46 | +0.367% | 97 | +13.021% |
| 2025-09-29 | 34.40 | 34.40 | 34.33 | 34.33 | +0.247% | 421 | +13.436% |
| 2025-09-26 | 34.19 | 34.25 | 34.19 | 34.25 | +0.719% | 406 | +13.716% |
| 2025-09-25 | 33.81 | 34.01 | 33.81 | 34.01 | -0.439% | 1,668 | +14.533% |
| 2025-09-24 | 34.38 | 34.38 | 34.14 | 34.15 | -0.912% | 1,050 | +14.031% |
| 2025-09-23 | 34.54 | 34.54 | 34.47 | 34.47 | -0.110% | 361 | +12.991% |
| 2025-09-22 | 34.38 | 34.51 | 34.38 | 34.51 | +0.252% | 403 | +12.868% |
| 2025-09-19 | 34.40 | 34.42 | 34.38 | 34.42 | -1.753% | 830 | +13.152% |
| 2025-09-18 | 35.00 | 35.03 | 35.00 | 35.03 | -0.623% | 397 | +11.168% |
| 2025-09-17 | 35.23 | 35.25 | 35.23 | 35.25 | -0.410% | 526 | +10.475% |
| 2025-09-16 | 35.34 | 35.40 | 35.34 | 35.40 | -0.142% | 252 | +10.023% |
| 2025-09-15 | 35.45 | 35.45 | 35.45 | 35.45 | +0.267% | 321 | +9.867% |
| 2025-09-12 | 35.35 | 35.35 | 35.35 | 35.35 | -0.153% | 999 | +10.160% |
| 2025-09-11 | 35.50 | 35.50 | 35.34 | 35.41 | +0.924% | 1,636 | +9.991% |
| 2025-09-10 | 35.17 | 35.17 | 35.09 | 35.09 | +0.014% | 611 | +11.008% |
| 2025-09-09 | 35.02 | 35.08 | 35.02 | 35.08 | -0.222% | 250 | +11.023% |
| 2025-09-08 | 35.13 | 35.16 | 35.13 | 35.16 | +0.684% | 366 | +10.777% |
| 2025-09-05 | 35.12 | 35.12 | 34.92 | 34.92 | +0.708% | 700 | +11.534% |
| 2025-09-04 | 34.67 | 34.67 | 34.67 | 34.67 | +0.550% | 282 | +12.324% |
| 2025-09-03 | 34.49 | 34.49 | 34.48 | 34.48 | +0.262% | 227 | +12.942% |
| 2025-09-02 | 34.26 | 34.39 | 34.26 | 34.39 | -0.919% | 5,497 | +13.238% |
| 2025-08-29 | 34.71 | 34.71 | 34.71 | 34.71 | -0.233% | 330 | +12.197% |
| 2025-08-28 | 34.71 | 34.80 | 34.71 | 34.79 | +0.457% | 1,160 | +11.935% |
| 2025-08-27 | 34.62 | 34.64 | 34.62 | 34.64 | -0.297% | 528 | +12.447% |
| 2025-08-26 | 34.74 | 34.74 | 34.74 | 34.74 | +0.286% | 220 | +12.113% |
| 2025-08-25 | 34.64 | 34.64 | 34.64 | 34.64 | -1.376% | 625 | +12.434% |
| 2025-08-22 | 35.01 | 35.12 | 35.01 | 35.12 | +1.315% | 505 | +10.887% |
| 2025-08-21 | 34.65 | 34.67 | 34.65 | 34.67 | -0.462% | 182 | +12.345% |
| 2025-08-20 | 34.83 | 34.83 | 34.83 | 34.83 | +0.517% | 66 | +11.825% |
| 2025-08-19 | 34.62 | 34.78 | 34.53 | 34.65 | +0.083% | 1,095 | +12.404% |
| 2025-08-18 | 34.51 | 34.62 | 34.51 | 34.62 | -0.096% | 204 | +12.498% |
| 2025-08-15 | 34.57 | 34.65 | 34.57 | 34.65 | +0.422% | 271 | +12.389% |
| 2025-08-14 | 34.55 | 34.55 | 34.43 | 34.51 | -0.266% | 1,423 | +12.864% |
| 2025-08-13 | 34.60 | 34.60 | 34.55 | 34.60 | +0.261% | 1,511 | +12.564% |
| 2025-08-12 | 34.51 | 34.51 | 34.51 | 34.51 | +0.847% | 317 | +12.857% |
| 2025-08-11 | 34.22 | 34.22 | 34.22 | 34.22 | -0.472% | 443 | +13.814% |
| 2025-08-08 | 34.37 | 34.38 | 34.37 | 34.38 | +0.301% | 319 | +13.276% |
| 2025-08-07 | 34.31 | 34.31 | 34.15 | 34.28 | +0.584% | 556 | +13.617% |
| 2025-08-06 | 34.22 | 34.22 | 34.08 | 34.08 | +0.503% | 289 | +14.281% |
| 2025-08-05 | 33.91 | 33.91 | 33.91 | 33.91 | +0.117% | 1,183 | +14.856% |
| 2025-08-04 | 33.74 | 33.87 | 33.74 | 33.87 | +1.263% | 1,235 | +14.990% |
| 2025-08-01 | 33.29 | 33.45 | 33.29 | 33.45 | +0.534% | 1,142 | +16.442% |
| 2025-07-31 | 33.27 | 33.27 | 33.27 | 33.27 | -0.486% | 1,788 | +17.063% |
| 2025-07-30 | 33.61 | 33.65 | 33.43 | 33.43 | -0.940% | 1,144 | +16.494% |
| 2025-07-29 | 33.72 | 33.78 | 33.67 | 33.75 | +0.165% | 973 | +15.399% |
| 2025-07-28 | 33.69 | 33.69 | 33.69 | 33.69 | -1.320% | 1,986 | +15.589% |
| 2025-07-25 | 34.15 | 34.15 | 34.15 | 34.15 | -0.364% | 971 | +14.063% |
| 2025-07-24 | 34.27 | 34.27 | 34.27 | 34.27 | +0.102% | 287 | +13.648% |
| 2025-07-23 | 34.23 | 34.23 | 34.23 | 34.23 | +0.750% | 1,803 | +13.764% |
| 2025-07-22 | 33.98 | 33.98 | 33.98 | 33.98 | +0.786% | 1,482 | +14.617% |
| 2025-07-21 | 33.79 | 33.79 | 33.72 | 33.72 | +0.883% | 2,727 | +15.518% |
| 2025-07-18 | 33.56 | 33.56 | 33.42 | 33.42 | +0.180% | 701 | +16.538% |
| 2025-07-17 | 33.38 | 33.38 | 33.32 | 33.36 | -0.090% | 1,851 | +16.748% |
| 2025-07-16 | 33.36 | 33.39 | 33.36 | 33.39 | +0.423% | 327 | +16.643% |
| 2025-07-15 | 33.31 | 33.31 | 33.25 | 33.25 | -0.940% | 826 | +17.136% |
| 2025-07-14 | 33.49 | 33.56 | 33.49 | 33.56 | +0.240% | 352 | +16.035% |
| 2025-07-11 | 33.58 | 33.58 | 33.47 | 33.48 | -0.515% | 710 | +16.313% |
| 2025-07-10 | 33.66 | 33.66 | 33.66 | 33.66 | -0.184% | 664 | +15.715% |
| 2025-07-09 | 33.70 | 33.72 | 33.70 | 33.72 | +0.403% | 1,124 | +15.501% |
| 2025-07-08 | 33.45 | 33.58 | 33.34 | 33.58 | +0.717% | 1,372 | +15.966% |
| 2025-07-07 | 33.56 | 33.56 | 33.31 | 33.35 | -1.235% | 1,088 | +16.797% |
| 2025-07-03 | 33.74 | 33.76 | 33.69 | 33.76 | +0.029% | 1,100 | +15.355% |
| 2025-07-02 | 33.60 | 33.75 | 33.60 | 33.75 | +0.142% | 1,585 | +15.389% |
| 2025-07-01 | 33.71 | 33.79 | 33.69 | 33.70 | +0.342% | 1,015 | +15.553% |
| 2025-06-30 | 33.49 | 33.71 | 33.44 | 33.59 | +0.106% | 3,735 | +15.948% |
| 2025-06-27 | 33.41 | 33.59 | 33.41 | 33.55 | +0.387% | 825 | +16.071% |
| 2025-06-26 | 33.23 | 33.51 | 33.23 | 33.42 | +1.201% | 1,162 | +16.521% |
| 2025-06-25 | 32.90 | 33.06 | 32.90 | 33.03 | -0.232% | 475 | +17.920% |
| 2025-06-24 | 32.99 | 33.12 | 32.99 | 33.10 | +0.747% | 2,194 | +17.647% |
| 2025-06-23 | 32.45 | 32.86 | 32.45 | 32.86 | +0.935% | 2,013 | +18.526% |
| 2025-06-20 | 32.68 | 32.68 | 32.48 | 32.55 | -1.937% | 883 | +19.634% |
| 2025-06-18 | 33.25 | 33.27 | 33.20 | 33.20 | +0.323% | 1,046 | +17.317% |
| 2025-06-17 | 33.34 | 33.34 | 33.09 | 33.09 | -0.960% | 414 | +17.696% |
| 2025-06-16 | 34.28 | 34.28 | 33.41 | 33.41 | +0.523% | 987 | +16.565% |
| 2025-06-13 | 33.27 | 33.44 | 33.24 | 33.24 | -1.120% | 1,446 | +17.174% |
| 2025-06-12 | 33.55 | 33.62 | 33.55 | 33.62 | +0.813% | 1,205 | +15.862% |
| 2025-06-11 | 33.35 | 33.35 | 33.34 | 33.34 | +0.288% | 384 | +16.804% |
| 2025-06-10 | 33.37 | 33.37 | 33.12 | 33.25 | -0.005% | 691 | +17.140% |
| 2025-06-09 | 33.26 | 33.26 | 33.17 | 33.25 | -0.222% | 953 | +17.134% |
| 2025-06-06 | 33.30 | 33.47 | 33.14 | 33.32 | +0.247% | 1,070 | +16.874% |
| 2025-06-05 | 33.34 | 33.34 | 33.24 | 33.24 | -0.354% | 1,295 | +17.162% |
| 2025-06-04 | 33.39 | 33.39 | 33.28 | 33.36 | +0.512% | 2,805 | +16.748% |
| 2025-06-03 | 33.14 | 33.22 | 33.07 | 33.19 | -0.777% | 1,396 | +17.346% |
| 2025-06-02 | 33.15 | 33.45 | 33.15 | 33.45 | +1.216% | 689 | +16.434% |
| 2025-05-30 | 32.96 | 33.10 | 32.91 | 33.05 | +0.150% | 1,303 | +17.850% |
| 2025-05-29 | 33.00 | 33.00 | 33.00 | 33.00 | +0.278% | 225 | +18.027% |
| 2025-05-28 | 32.91 | 32.95 | 32.84 | 32.91 | -0.894% | 718 | +18.355% |
| 2025-05-27 | 33.18 | 33.20 | 33.18 | 33.20 | +1.252% | 603 | +17.297% |
| 2025-05-23 | 32.70 | 32.99 | 32.70 | 32.79 | +0.434% | 2,374 | +18.765% |
| 2025-05-22 | 32.60 | 32.71 | 32.58 | 32.65 | -0.231% | 5,060 | +19.281% |
| 2025-05-21 | 32.63 | 32.73 | 32.63 | 32.73 | -0.325% | 1,868 | +19.005% |
| 2025-05-20 | 32.71 | 32.90 | 32.71 | 32.83 | +0.639% | 722 | +18.618% |
| 2025-05-19 | 32.61 | 32.67 | 32.48 | 32.63 | +0.672% | 2,817 | +19.376% |
| 2025-05-16 | 32.61 | 32.61 | 32.23 | 32.41 | +0.349% | 627 | +20.178% |
| 2025-05-15 | 32.16 | 32.30 | 32.16 | 32.30 | +1.221% | 141 | +20.598% |
| 2025-05-14 | 31.83 | 32.00 | 31.83 | 31.91 | -0.517% | 1,063 | +22.070% |
| 2025-05-13 | 32.06 | 32.07 | 32.00 | 32.07 | -0.059% | 928 | +21.439% |
| 2025-05-12 | 32.04 | 32.09 | 32.04 | 32.09 | -0.332% | 370 | +21.367% |
| 2025-05-09 | 32.30 | 32.30 | 32.20 | 32.20 | +0.525% | 569 | +20.964% |
| 2025-05-08 | 32.19 | 32.22 | 31.99 | 32.03 | -0.530% | 1,377 | +21.599% |
| 2025-05-07 | 32.36 | 32.36 | 32.20 | 32.20 | -0.056% | 487 | +20.955% |
| 2025-05-06 | 32.24 | 32.26 | 31.90 | 32.22 | +0.250% | 12,445 | +20.886% |
| 2025-05-05 | 32.17 | 32.31 | 32.09 | 32.14 | +0.701% | 1,577 | +21.189% |
| 2025-05-02 | 32.42 | 32.42 | 31.91 | 31.91 | +1.014% | 386 | +22.038% |
| 2025-05-01 | 31.62 | 31.72 | 30.63 | 31.59 | +0.297% | 150,792 | +23.275% |
| 2025-04-30 | 31.46 | 31.61 | 31.46 | 31.50 | -0.285% | 1,996 | +23.641% |
| 2025-04-29 | 31.52 | 31.61 | 31.50 | 31.59 | +0.054% | 1,800 | +23.289% |
| 2025-04-28 | 31.41 | 31.57 | 31.41 | 31.57 | +0.558% | 913 | +23.356% |
| 2025-04-25 | 31.23 | 31.40 | 31.23 | 31.40 | +0.412% | 787 | +24.044% |
| 2025-04-24 | 31.22 | 31.38 | 31.16 | 31.27 | +0.581% | 719 | +24.555% |
| 2025-04-23 | 31.24 | 31.36 | 31.09 | 31.09 | -0.160% | 2,393 | +25.278% |
| 2025-04-22 | 31.18 | 31.18 | 31.05 | 31.14 | +1.591% | 1,654 | +25.078% |
| 2025-04-21 | 30.54 | 30.67 | 30.48 | 30.65 | +0.014% | 1,581 | +27.068% |
| 2025-04-17 | 30.61 | 30.65 | 30.58 | 30.65 | +0.994% | 1,798 | +27.086% |
| 2025-04-16 | 30.47 | 30.53 | 30.25 | 30.34 | -0.029% | 1,924 | +28.349% |
| 2025-04-15 | 30.36 | 30.36 | 30.35 | 30.35 | +0.666% | 326 | +28.312% |
| 2025-04-14 | 30.25 | 30.25 | 29.94 | 30.15 | +1.082% | 539 | +29.166% |
| 2025-04-11 | 29.09 | 29.83 | 29.09 | 29.83 | 0.000% | 11,839 | +30.564% |