DEHP
Dimensional Emerging Markets High Profitability ETF
stockNYSEETF
Market OpenOct 5, 2026 11:49:12 AM EDT
42.46USD+1.446%(+0.61)4,585
42.30Bid42.37Ask0.07SpreadDEHP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.35 | 42.46 | 42.35 | 42.46 | +1.458% | 4,585 | 0.000% |
| 2026-10-02 | 41.70 | 41.98 | 41.62 | 41.85 | +1.411% | 22,331 | +1.458% |
| 2026-10-01 | 41.13 | 41.33 | 40.85 | 41.27 | +0.310% | 22,151 | +2.889% |
| 2026-09-30 | 41.33 | 41.33 | 41.00 | 41.14 | -0.867% | 48,595 | +3.209% |
| 2026-09-29 | 41.38 | 41.66 | 41.27 | 41.50 | +0.169% | 22,797 | +2.313% |
| 2026-09-28 | 41.51 | 41.61 | 41.07 | 41.43 | -1.517% | 24,628 | +2.486% |
| 2026-09-25 | 41.92 | 42.12 | 41.69 | 42.07 | +1.406% | 36,103 | +0.931% |
| 2026-09-24 | 41.63 | 41.71 | 41.28 | 41.49 | -0.156% | 57,646 | +2.350% |
| 2026-09-23 | 42.12 | 42.14 | 41.55 | 41.55 | -2.625% | 25,918 | +2.190% |
| 2026-09-22 | 42.25 | 42.71 | 42.22 | 42.67 | +0.094% | 47,213 | -0.492% |
| 2026-09-21 | 42.28 | 42.72 | 42.20 | 42.63 | +2.378% | 22,438 | -0.399% |
| 2026-09-18 | 41.43 | 41.64 | 41.28 | 41.64 | +0.799% | 22,905 | +1.969% |
| 2026-09-17 | 41.27 | 41.46 | 41.17 | 41.31 | +1.900% | 32,662 | +2.784% |
| 2026-09-16 | 41.04 | 41.11 | 40.21 | 40.54 | -0.123% | 27,167 | +4.736% |
| 2026-09-15 | 40.67 | 40.70 | 40.41 | 40.59 | -0.612% | 27,244 | +4.607% |
| 2026-09-14 | 40.85 | 41.13 | 40.71 | 40.84 | -2.831% | 19,395 | +3.967% |
| 2026-09-11 | 42.01 | 42.22 | 41.85 | 42.03 | +1.694% | 36,030 | +1.023% |
| 2026-09-10 | 41.69 | 41.73 | 41.33 | 41.33 | -2.547% | 22,796 | +2.734% |
| 2026-09-09 | 42.62 | 42.74 | 41.43 | 42.41 | +0.498% | 18,195 | +0.118% |
| 2026-09-08 | 42.45 | 42.57 | 42.20 | 42.20 | +0.071% | 37,656 | +0.616% |
| 2026-09-04 | 41.65 | 42.22 | 41.65 | 42.17 | +1.409% | 31,692 | +0.688% |
| 2026-09-03 | 41.34 | 41.63 | 41.05 | 41.58 | +0.415% | 34,482 | +2.107% |
| 2026-09-02 | 41.21 | 41.41 | 41.15 | 41.41 | +0.317% | 26,574 | +2.531% |
| 2026-09-01 | 41.51 | 41.65 | 41.17 | 41.28 | -0.166% | 111,076 | +2.855% |
| 2026-08-31 | 41.47 | 41.52 | 41.19 | 41.35 | -0.385% | 26,013 | +2.684% |
| 2026-08-28 | 41.84 | 41.88 | 41.34 | 41.51 | -0.343% | 18,314 | +2.289% |
| 2026-08-27 | 41.74 | 41.74 | 41.48 | 41.65 | +0.580% | 21,552 | +1.938% |
| 2026-08-26 | 41.45 | 41.59 | 41.37 | 41.41 | +0.151% | 20,998 | +2.529% |
| 2026-08-25 | 41.20 | 41.41 | 41.16 | 41.35 | +1.768% | 39,739 | +2.684% |
| 2026-08-24 | 40.86 | 40.86 | 40.42 | 40.63 | -1.425% | 30,235 | +4.499% |
| 2026-08-21 | 41.42 | 41.44 | 41.18 | 41.22 | +0.671% | 27,660 | +3.010% |
| 2026-08-20 | 40.63 | 40.98 | 40.63 | 40.94 | +0.587% | 20,432 | +3.701% |
| 2026-08-19 | 41.03 | 41.35 | 40.52 | 40.71 | +1.637% | 21,986 | +4.310% |
| 2026-08-18 | 40.63 | 40.71 | 40.05 | 40.05 | -3.656% | 26,328 | +6.017% |
| 2026-08-17 | 41.54 | 42.00 | 41.49 | 41.57 | +1.191% | 25,409 | +2.141% |
| 2026-08-14 | 41.31 | 41.40 | 40.99 | 41.08 | -0.223% | 33,569 | +3.357% |
| 2026-08-13 | 40.97 | 41.38 | 40.88 | 41.17 | +0.889% | 40,708 | +3.127% |
| 2026-08-12 | 41.02 | 41.07 | 40.79 | 40.81 | +1.619% | 29,897 | +4.043% |
| 2026-08-11 | 40.38 | 40.43 | 40.07 | 40.16 | +0.163% | 19,286 | +5.727% |
| 2026-08-10 | 40.09 | 40.18 | 39.97 | 40.09 | -0.583% | 19,090 | +5.899% |
| 2026-08-07 | 40.54 | 40.54 | 39.97 | 40.33 | +0.644% | 32,646 | +5.281% |
| 2026-08-06 | 39.72 | 40.39 | 39.72 | 40.07 | -0.861% | 22,961 | +5.960% |
| 2026-08-05 | 40.53 | 40.66 | 40.37 | 40.42 | -0.198% | 16,770 | +5.047% |
| 2026-08-04 | 40.18 | 40.71 | 40.18 | 40.50 | +2.844% | 42,641 | +4.840% |
| 2026-08-03 | 38.99 | 39.53 | 38.75 | 39.38 | +1.312% | 91,865 | +7.821% |
| 2026-07-31 | 39.57 | 39.57 | 38.58 | 38.87 | +0.621% | 46,901 | +9.236% |
| 2026-07-30 | 37.95 | 38.70 | 37.95 | 38.63 | +4.321% | 70,957 | +9.915% |
| 2026-07-29 | 37.46 | 37.99 | 37.02 | 37.03 | -2.270% | 41,733 | +14.664% |
| 2026-07-28 | 37.94 | 38.23 | 37.61 | 37.89 | -2.796% | 28,938 | +12.061% |
| 2026-07-27 | 39.47 | 39.59 | 38.61 | 38.98 | -0.090% | 41,275 | +8.928% |
| 2026-07-24 | 39.50 | 39.50 | 38.91 | 39.02 | -2.151% | 23,097 | +8.830% |
| 2026-07-23 | 39.86 | 40.94 | 39.68 | 39.87 | -0.559% | 21,313 | +6.489% |
| 2026-07-22 | 39.89 | 40.27 | 39.89 | 40.10 | -0.701% | 19,396 | +5.893% |
| 2026-07-21 | 39.84 | 40.38 | 39.84 | 40.38 | +3.783% | 25,397 | +5.151% |
| 2026-07-20 | 39.13 | 40.34 | 38.90 | 38.91 | +0.278% | 24,005 | +9.129% |
| 2026-07-17 | 38.29 | 39.40 | 38.06 | 38.80 | -1.745% | 63,669 | +9.433% |
| 2026-07-16 | 39.84 | 39.91 | 39.40 | 39.49 | -2.382% | 17,348 | +7.524% |
| 2026-07-15 | 40.79 | 40.79 | 39.85 | 40.45 | -0.617% | 27,996 | +4.962% |
| 2026-07-14 | 40.52 | 40.72 | 40.40 | 40.70 | +2.065% | 17,803 | +4.315% |
| 2026-07-13 | 40.28 | 40.31 | 39.67 | 39.88 | -3.950% | 36,350 | +6.469% |
| 2026-07-10 | 41.39 | 41.67 | 41.23 | 41.52 | -0.406% | 15,035 | +2.264% |
| 2026-07-09 | 41.62 | 41.88 | 41.58 | 41.69 | +1.409% | 18,242 | +1.848% |
| 2026-07-08 | 40.46 | 41.26 | 40.40 | 41.11 | +0.958% | 40,365 | +3.284% |
| 2026-07-07 | 41.05 | 41.16 | 40.54 | 40.72 | -3.278% | 23,339 | +4.273% |
| 2026-07-06 | 41.94 | 42.35 | 41.94 | 42.10 | +2.708% | 34,133 | +0.855% |
| 2026-07-02 | 41.64 | 42.45 | 40.32 | 40.99 | -1.445% | 290,104 | +3.586% |
| 2026-07-01 | 41.85 | 42.20 | 41.55 | 41.59 | -2.757% | 102,218 | +2.089% |
| 2026-06-30 | 42.30 | 42.94 | 42.30 | 42.77 | +1.640% | 37,119 | -0.725% |
| 2026-06-29 | 41.82 | 42.10 | 41.05 | 42.08 | +0.790% | 61,511 | +0.903% |
| 2026-06-26 | 41.38 | 42.30 | 41.38 | 41.75 | -1.880% | 77,660 | +1.701% |
| 2026-06-25 | 43.28 | 43.28 | 42.09 | 42.55 | +1.261% | 34,038 | -0.212% |
| 2026-06-24 | 41.95 | 42.18 | 41.48 | 42.02 | +0.647% | 162,780 | +1.047% |
| 2026-06-23 | 41.96 | 43.59 | 41.75 | 41.75 | -7.098% | 144,952 | +1.701% |
| 2026-06-22 | 45.07 | 45.13 | 44.82 | 44.94 | +1.080% | 28,339 | -5.518% |
| 2026-06-18 | 44.04 | 44.63 | 44.02 | 44.46 | +3.757% | 23,296 | -4.498% |
| 2026-06-17 | 43.49 | 43.79 | 42.81 | 42.85 | +0.422% | 30,963 | -0.910% |
| 2026-06-16 | 43.37 | 43.50 | 42.66 | 42.67 | -2.290% | 13,569 | -0.492% |
| 2026-06-15 | 43.52 | 43.81 | 43.44 | 43.67 | +3.274% | 16,635 | -2.771% |
| 2026-06-12 | 42.04 | 42.40 | 41.77 | 42.29 | +0.013% | 11,861 | +0.412% |
| 2026-06-11 | 40.72 | 42.41 | 40.69 | 42.28 | +5.305% | 21,510 | +0.426% |
| 2026-06-10 | 40.47 | 43.95 | 40.15 | 40.15 | -1.469% | 25,583 | +5.753% |
| 2026-06-09 | 41.71 | 41.71 | 39.89 | 40.75 | -0.028% | 21,002 | +4.200% |
| 2026-06-08 | 40.92 | 41.18 | 40.74 | 40.76 | +2.464% | 23,047 | +4.171% |
| 2026-06-05 | 41.25 | 41.30 | 39.59 | 39.78 | -7.402% | 30,422 | +6.737% |
| 2026-06-04 | 42.62 | 43.12 | 42.49 | 42.96 | -1.513% | 12,000 | -1.164% |
| 2026-06-03 | 43.93 | 43.93 | 43.44 | 43.62 | -1.178% | 25,130 | -2.659% |
| 2026-06-02 | 43.89 | 44.20 | 43.73 | 44.14 | +0.341% | 22,347 | -3.806% |
| 2026-06-01 | 43.50 | 44.22 | 43.34 | 43.99 | +2.279% | 57,565 | -3.478% |
| 2026-05-29 | 43.31 | 43.34 | 43.00 | 43.01 | -0.486% | 20,994 | -1.279% |
| 2026-05-28 | 42.53 | 43.40 | 42.39 | 43.22 | +0.769% | 30,073 | -1.758% |
| 2026-05-27 | 43.26 | 43.26 | 42.68 | 42.89 | -0.649% | 33,423 | -1.003% |
| 2026-05-26 | 42.64 | 43.17 | 42.53 | 43.17 | +5.540% | 76,470 | -1.645% |
| 2026-05-22 | 41.04 | 41.28 | 40.87 | 40.90 | +0.328% | 22,617 | +3.804% |
| 2026-05-21 | 40.28 | 40.98 | 40.23 | 40.77 | +1.368% | 13,360 | +4.145% |
| 2026-05-20 | 39.68 | 40.28 | 39.62 | 40.22 | +1.849% | 24,683 | +5.569% |
| 2026-05-19 | 38.95 | 39.87 | 38.95 | 39.49 | -1.250% | 32,306 | +7.521% |
| 2026-05-18 | 40.64 | 40.64 | 39.67 | 39.99 | -0.522% | 77,195 | +6.177% |
| 2026-05-15 | 40.33 | 40.50 | 40.09 | 40.20 | -3.528% | 23,111 | +5.622% |
| 2026-05-14 | 41.59 | 41.87 | 41.57 | 41.67 | -0.549% | 37,625 | +1.896% |
| 2026-05-13 | 41.44 | 41.92 | 41.33 | 41.90 | +2.822% | 43,639 | +1.337% |
| 2026-05-12 | 41.19 | 41.19 | 40.27 | 40.75 | -3.516% | 17,912 | +4.196% |
| 2026-05-11 | 42.13 | 42.34 | 42.06 | 42.24 | +0.607% | 19,082 | +0.532% |
| 2026-05-08 | 41.46 | 42.03 | 41.46 | 41.98 | +2.441% | 21,035 | +1.143% |
| 2026-05-07 | 41.55 | 41.55 | 40.87 | 40.98 | -1.157% | 55,482 | +3.612% |
| 2026-05-06 | 41.07 | 41.49 | 40.90 | 41.46 | +2.572% | 47,794 | +2.413% |
| 2026-05-05 | 40.08 | 40.59 | 40.08 | 40.42 | +2.719% | 31,079 | +5.047% |
| 2026-05-04 | 39.58 | 39.91 | 39.33 | 39.35 | +0.051% | 30,974 | +7.903% |
| 2026-05-01 | 39.13 | 39.71 | 39.13 | 39.33 | +0.035% | 26,843 | +7.958% |
| 2026-04-30 | 38.70 | 39.32 | 38.54 | 39.32 | +2.761% | 21,173 | +7.996% |
| 2026-04-29 | 38.45 | 38.49 | 38.19 | 38.26 | -0.123% | 23,625 | +10.978% |
| 2026-04-28 | 38.16 | 38.37 | 38.12 | 38.31 | -1.016% | 12,911 | +10.841% |
| 2026-04-27 | 38.76 | 38.79 | 38.59 | 38.70 | -0.020% | 11,524 | +9.716% |
| 2026-04-24 | 38.48 | 38.77 | 38.38 | 38.71 | +2.566% | 15,596 | +9.694% |
| 2026-04-23 | 38.05 | 38.17 | 37.44 | 37.74 | -1.925% | 42,632 | +12.509% |
| 2026-04-22 | 38.30 | 38.57 | 38.30 | 38.48 | +2.150% | 24,140 | +10.343% |
| 2026-04-21 | 38.30 | 38.33 | 37.67 | 37.67 | -1.077% | 25,101 | +12.716% |
| 2026-04-20 | 38.12 | 38.19 | 37.80 | 38.08 | -0.496% | 18,029 | +11.502% |
| 2026-04-17 | 38.22 | 38.69 | 38.22 | 38.27 | +1.566% | 33,981 | +10.949% |
| 2026-04-16 | 37.55 | 37.76 | 37.37 | 37.68 | +0.992% | 32,815 | +12.686% |
| 2026-04-15 | 37.32 | 37.44 | 37.24 | 37.31 | -0.507% | 22,933 | +13.803% |
| 2026-04-14 | 37.13 | 37.50 | 37.07 | 37.50 | +2.263% | 21,994 | +13.227% |
| 2026-04-13 | 36.12 | 36.83 | 36.12 | 36.67 | +1.242% | 24,120 | +15.789% |
| 2026-04-10 | 36.44 | 36.52 | 36.22 | 36.22 | +0.360% | 26,731 | +17.228% |
| 2026-04-09 | 35.91 | 36.24 | 35.70 | 36.09 | +0.028% | 13,080 | +17.650% |
| 2026-04-08 | 36.33 | 36.33 | 35.88 | 36.08 | +5.405% | 19,217 | +17.683% |
| 2026-04-07 | 34.14 | 35.53 | 33.66 | 34.23 | +0.617% | 44,048 | +24.043% |
| 2026-04-06 | 34.00 | 34.23 | 33.91 | 34.02 | +0.830% | 26,117 | +24.809% |
| 2026-04-02 | 33.21 | 33.92 | 33.18 | 33.74 | -0.969% | 16,220 | +25.845% |
| 2026-04-01 | 34.09 | 34.47 | 34.01 | 34.07 | +0.829% | 46,920 | +24.626% |
| 2026-03-31 | 32.76 | 33.90 | 32.75 | 33.79 | +3.905% | 70,245 | +25.658% |
| 2026-03-30 | 33.15 | 33.15 | 32.46 | 32.52 | -1.185% | 21,185 | +30.566% |
| 2026-03-27 | 33.03 | 33.20 | 32.91 | 32.91 | -0.273% | 20,272 | +29.019% |
| 2026-03-26 | 33.62 | 33.78 | 33.00 | 33.00 | -3.283% | 28,669 | +28.667% |
| 2026-03-25 | 34.36 | 34.49 | 34.11 | 34.12 | +1.186% | 13,020 | +24.443% |
| 2026-03-24 | 33.57 | 33.98 | 33.51 | 33.72 | -1.662% | 14,131 | +25.919% |
| 2026-03-23 | 34.15 | 34.61 | 33.94 | 34.29 | +3.345% | 58,647 | +23.826% |
| 2026-03-20 | 34.01 | 34.01 | 33.18 | 33.18 | -3.603% | 12,869 | +27.969% |
| 2026-03-19 | 33.85 | 34.64 | 33.69 | 34.42 | +0.321% | 28,759 | +23.359% |
| 2026-03-18 | 34.88 | 34.98 | 34.31 | 34.31 | -2.111% | 11,370 | +23.754% |
| 2026-03-17 | 35.21 | 35.29 | 35.04 | 35.05 | +0.776% | 12,467 | +21.141% |
| 2026-03-16 | 34.77 | 34.98 | 34.67 | 34.78 | +2.566% | 25,706 | +22.082% |
| 2026-03-13 | 34.48 | 34.59 | 33.91 | 33.91 | -0.440% | 29,224 | +25.214% |
| 2026-03-12 | 34.63 | 34.63 | 34.06 | 34.06 | -2.714% | 29,926 | +24.662% |
| 2026-03-11 | 35.03 | 35.25 | 34.94 | 35.01 | -0.086% | 16,253 | +21.280% |
| 2026-03-10 | 35.03 | 35.74 | 34.92 | 35.04 | +0.632% | 31,529 | +21.176% |
| 2026-03-09 | 33.78 | 34.92 | 33.67 | 34.82 | +1.932% | 24,234 | +21.941% |
| 2026-03-06 | 33.95 | 34.45 | 33.82 | 34.16 | -0.669% | 35,731 | +24.297% |
| 2026-03-05 | 34.64 | 34.88 | 33.95 | 34.39 | -2.273% | 44,070 | +23.466% |
| 2026-03-04 | 34.90 | 35.47 | 34.77 | 35.19 | +1.208% | 49,911 | +20.659% |
| 2026-03-03 | 34.64 | 35.02 | 33.87 | 34.77 | -5.000% | 36,886 | +22.117% |
| 2026-03-02 | 36.20 | 36.87 | 36.20 | 36.60 | -1.374% | 31,241 | +16.011% |
| 2026-02-27 | 36.83 | 37.15 | 36.83 | 37.11 | -0.059% | 33,355 | +14.417% |
| 2026-02-26 | 37.43 | 37.43 | 36.80 | 37.13 | -0.984% | 32,150 | +14.349% |
| 2026-02-25 | 37.48 | 37.54 | 37.12 | 37.50 | +1.546% | 39,082 | +13.224% |
| 2026-02-24 | 36.72 | 37.16 | 36.72 | 36.93 | +1.456% | 39,754 | +14.974% |
| 2026-02-23 | 36.41 | 36.72 | 36.38 | 36.40 | -0.952% | 104,404 | +16.648% |
| 2026-02-20 | 36.27 | 36.83 | 36.25 | 36.75 | +2.225% | 26,111 | +15.537% |
| 2026-02-19 | 35.80 | 35.95 | 35.75 | 35.95 | -0.333% | 36,525 | +18.108% |
| 2026-02-18 | 35.96 | 36.35 | 35.95 | 36.07 | +0.474% | 104,070 | +17.716% |
| 2026-02-17 | 35.78 | 36.02 | 35.50 | 35.90 | -0.664% | 23,317 | +18.273% |
| 2026-02-13 | 35.77 | 36.14 | 35.51 | 36.14 | +1.006% | 28,232 | +17.488% |
| 2026-02-12 | 36.56 | 36.56 | 35.78 | 35.78 | -1.568% | 19,635 | +18.670% |
| 2026-02-11 | 36.17 | 36.39 | 35.94 | 36.35 | +1.615% | 19,257 | +16.809% |
| 2026-02-10 | 35.77 | 35.86 | 35.68 | 35.77 | +0.315% | 17,534 | +18.696% |
| 2026-02-09 | 35.37 | 35.77 | 35.37 | 35.66 | +0.479% | 18,336 | +19.069% |
| 2026-02-06 | 34.89 | 35.49 | 34.89 | 35.49 | +3.319% | 19,270 | +19.639% |
| 2026-02-05 | 34.44 | 34.75 | 34.33 | 34.35 | -1.350% | 174,342 | +23.610% |
| 2026-02-04 | 35.47 | 35.47 | 34.57 | 34.82 | -1.248% | 85,043 | +21.941% |
| 2026-02-03 | 35.53 | 35.53 | 34.89 | 35.26 | +0.499% | 20,450 | +20.420% |
| 2026-02-02 | 34.67 | 35.16 | 34.67 | 35.09 | +0.473% | 29,980 | +21.020% |
| 2026-01-30 | 35.41 | 35.44 | 34.79 | 34.92 | -2.294% | 63,315 | +21.592% |
| 2026-01-29 | 36.04 | 36.04 | 35.14 | 35.74 | -0.777% | 23,587 | +18.802% |
| 2026-01-28 | 35.97 | 36.02 | 35.71 | 36.02 | +1.608% | 26,051 | +17.879% |
| 2026-01-27 | 35.30 | 35.54 | 35.16 | 35.45 | +1.722% | 26,546 | +19.774% |
| 2026-01-26 | 34.80 | 35.01 | 34.80 | 34.85 | +0.201% | 21,057 | +21.836% |
| 2026-01-23 | 34.35 | 34.81 | 34.23 | 34.78 | +1.222% | 17,350 | +22.082% |
| 2026-01-22 | 34.42 | 34.71 | 34.36 | 34.36 | +0.292% | 35,135 | +23.574% |
| 2026-01-21 | 34.10 | 34.35 | 34.05 | 34.26 | +1.391% | 27,553 | +23.935% |
| 2026-01-20 | 33.71 | 34.00 | 33.67 | 33.79 | -0.647% | 30,467 | +25.658% |
| 2026-01-16 | 34.08 | 34.17 | 33.90 | 34.01 | -0.352% | 29,834 | +24.846% |
| 2026-01-15 | 34.17 | 34.37 | 34.13 | 34.13 | +0.501% | 18,748 | +24.407% |
| 2026-01-14 | 33.97 | 34.03 | 33.84 | 33.96 | +0.236% | 15,447 | +25.029% |
| 2026-01-13 | 34.02 | 34.19 | 33.74 | 33.88 | -0.936% | 19,900 | +25.325% |
| 2026-01-12 | 33.86 | 34.22 | 33.80 | 34.20 | +1.423% | 19,139 | +24.152% |
| 2026-01-09 | 33.54 | 33.76 | 33.17 | 33.72 | +0.417% | 17,888 | +25.919% |
| 2026-01-08 | 33.45 | 33.58 | 33.40 | 33.58 | +0.089% | 23,589 | +26.444% |
| 2026-01-07 | 33.62 | 33.73 | 33.55 | 33.55 | -0.828% | 20,699 | +26.557% |
| 2026-01-06 | 33.72 | 33.89 | 33.68 | 33.83 | +1.531% | 21,485 | +25.510% |
| 2026-01-05 | 33.30 | 33.41 | 33.16 | 33.32 | +0.817% | 30,714 | +27.431% |
| 2026-01-02 | 32.97 | 33.11 | 32.88 | 33.05 | +2.481% | 17,119 | +28.472% |
| 2025-12-31 | 32.35 | 32.38 | 32.25 | 32.25 | -0.616% | 92,049 | +31.659% |
| 2025-12-30 | 32.35 | 32.49 | 32.34 | 32.45 | +0.589% | 28,181 | +30.847% |
| 2025-12-29 | 32.26 | 33.81 | 32.12 | 32.26 | -0.077% | 20,650 | +31.618% |
| 2025-12-26 | 32.19 | 32.28 | 32.16 | 32.28 | +0.639% | 10,260 | +31.516% |
| 2025-12-24 | 32.08 | 32.10 | 32.01 | 32.08 | +0.281% | 16,481 | +32.357% |
| 2025-12-23 | 31.81 | 32.01 | 31.78 | 31.99 | +0.440% | 66,752 | +32.729% |
| 2025-12-22 | 31.84 | 31.91 | 31.81 | 31.85 | +0.486% | 44,881 | +33.312% |
| 2025-12-19 | 31.46 | 31.77 | 31.46 | 31.70 | +1.233% | 33,140 | +33.960% |
| 2025-12-18 | 31.40 | 31.52 | 31.31 | 31.31 | +1.327% | 36,768 | +35.612% |
| 2025-12-17 | 31.34 | 31.34 | 30.88 | 30.90 | -0.675% | 22,060 | +37.411% |
| 2025-12-16 | 31.09 | 31.19 | 31.04 | 31.11 | -1.018% | 21,827 | +36.483% |
| 2025-12-15 | 31.66 | 31.69 | 31.43 | 31.43 | +0.064% | 26,970 | +35.094% |
| 2025-12-12 | 31.75 | 31.76 | 31.28 | 31.41 | -1.536% | 27,330 | +35.180% |
| 2025-12-11 | 31.66 | 31.90 | 31.58 | 31.90 | -0.437% | 18,820 | +33.103% |
| 2025-12-10 | 31.64 | 32.34 | 31.61 | 32.04 | +1.041% | 21,727 | +32.522% |
| 2025-12-09 | 31.53 | 31.71 | 31.48 | 31.71 | +0.140% | 36,162 | +33.901% |
| 2025-12-08 | 31.83 | 31.83 | 31.57 | 31.67 | -0.250% | 23,195 | +34.088% |
| 2025-12-05 | 31.89 | 31.91 | 31.69 | 31.75 | +0.835% | 30,181 | +33.753% |
| 2025-12-04 | 31.52 | 31.55 | 31.45 | 31.48 | -0.089% | 13,749 | +34.870% |
| 2025-12-03 | 31.49 | 31.59 | 31.43 | 31.51 | -0.202% | 16,206 | +34.751% |
| 2025-12-02 | 31.60 | 31.60 | 31.43 | 31.57 | +0.200% | 17,318 | +34.478% |
| 2025-12-01 | 31.41 | 31.65 | 31.41 | 31.51 | +0.038% | 27,455 | +34.747% |
| 2025-11-28 | 31.41 | 31.55 | 31.41 | 31.50 | +0.486% | 8,183 | +34.799% |
| 2025-11-26 | 31.30 | 31.47 | 31.26 | 31.35 | +0.857% | 25,198 | +35.454% |
| 2025-11-25 | 30.99 | 31.17 | 30.84 | 31.08 | +0.097% | 27,123 | +36.615% |
| 2025-11-24 | 30.75 | 31.08 | 30.75 | 31.05 | +0.942% | 21,070 | +36.748% |
| 2025-11-21 | 30.42 | 30.84 | 30.32 | 30.76 | +0.147% | 23,556 | +38.037% |
| 2025-11-20 | 31.53 | 31.53 | 30.71 | 30.71 | -1.727% | 12,981 | +38.240% |
| 2025-11-19 | 31.32 | 31.40 | 31.12 | 31.25 | +0.051% | 25,841 | +35.852% |
| 2025-11-18 | 31.17 | 31.36 | 31.07 | 31.24 | -0.805% | 24,390 | +35.921% |
| 2025-11-17 | 31.71 | 31.86 | 31.41 | 31.49 | -1.142% | 28,358 | +34.827% |
| 2025-11-14 | 31.60 | 32.07 | 31.60 | 31.86 | -0.169% | 24,460 | +33.286% |
| 2025-11-13 | 32.38 | 32.38 | 31.84 | 31.91 | -1.116% | 24,665 | +33.062% |
| 2025-11-12 | 32.33 | 32.33 | 32.17 | 32.27 | +0.089% | 15,053 | +31.577% |
| 2025-11-11 | 32.25 | 32.32 | 32.13 | 32.24 | -0.062% | 18,570 | +31.694% |
| 2025-11-10 | 32.10 | 32.29 | 32.04 | 32.26 | +2.205% | 17,948 | +31.612% |
| 2025-11-07 | 31.37 | 31.57 | 31.23 | 31.57 | -0.571% | 15,986 | +34.515% |
| 2025-11-06 | 31.93 | 31.98 | 31.62 | 31.75 | -0.749% | 15,676 | +33.747% |
| 2025-11-05 | 31.73 | 32.06 | 31.64 | 31.99 | +0.935% | 16,849 | +32.745% |
| 2025-11-04 | 31.67 | 31.87 | 31.62 | 31.69 | -1.798% | 18,874 | +33.986% |
| 2025-11-03 | 32.33 | 32.34 | 32.11 | 32.27 | +0.861% | 14,109 | +31.577% |
| 2025-10-31 | 32.00 | 32.03 | 31.87 | 31.99 | -0.017% | 15,880 | +32.710% |
| 2025-10-30 | 32.05 | 32.10 | 31.94 | 32.00 | -0.637% | 21,557 | +32.688% |
| 2025-10-29 | 32.31 | 32.50 | 32.10 | 32.20 | +0.609% | 22,788 | +31.843% |
| 2025-10-28 | 31.78 | 32.11 | 31.78 | 32.01 | -0.172% | 27,148 | +32.646% |
| 2025-10-27 | 32.08 | 32.08 | 31.98 | 32.06 | +0.999% | 42,288 | +32.419% |
| 2025-10-24 | 31.83 | 31.83 | 31.72 | 31.75 | +0.643% | 13,697 | +33.741% |
| 2025-10-23 | 31.38 | 31.62 | 31.38 | 31.55 | +1.203% | 14,245 | +34.601% |
| 2025-10-22 | 31.21 | 31.40 | 31.02 | 31.17 | -0.192% | 15,244 | +36.221% |
| 2025-10-21 | 31.30 | 31.36 | 31.23 | 31.23 | -1.237% | 23,731 | +35.959% |
| 2025-10-20 | 31.45 | 31.66 | 31.44 | 31.62 | +1.480% | 20,204 | +34.277% |
| 2025-10-17 | 30.98 | 31.20 | 30.98 | 31.16 | -0.272% | 15,278 | +36.264% |
| 2025-10-16 | 31.33 | 31.49 | 31.14 | 31.24 | +0.595% | 24,147 | +35.894% |
| 2025-10-15 | 31.00 | 31.09 | 30.92 | 31.06 | +1.769% | 15,704 | +36.703% |
| 2025-10-14 | 30.33 | 30.68 | 30.29 | 30.52 | -0.909% | 10,635 | +39.122% |
| 2025-10-13 | 30.78 | 31.04 | 30.78 | 30.80 | +2.683% | 13,204 | +37.857% |
| 2025-10-10 | 31.12 | 31.14 | 29.90 | 30.00 | -3.599% | 25,619 | +41.556% |
| 2025-10-09 | 31.39 | 31.39 | 31.03 | 31.11 | -0.562% | 19,230 | +36.462% |
| 2025-10-08 | 31.14 | 31.30 | 31.13 | 31.29 | +0.723% | 28,625 | +35.694% |
| 2025-10-07 | 31.37 | 31.37 | 31.01 | 31.07 | -0.603% | 14,126 | +36.675% |
| 2025-10-06 | 31.17 | 31.29 | 31.17 | 31.25 | +0.606% | 12,725 | +35.850% |
| 2025-10-03 | 31.10 | 31.36 | 30.99 | 31.07 | +0.150% | 24,907 | +36.674% |
| 2025-10-02 | 31.15 | 31.15 | 30.91 | 31.02 | +0.616% | 47,687 | +36.879% |
| 2025-10-01 | 30.78 | 30.87 | 30.76 | 30.83 | +0.944% | 17,549 | +37.723% |
| 2025-09-30 | 30.49 | 30.56 | 30.47 | 30.54 | +0.631% | 17,104 | +39.023% |
| 2025-09-29 | 30.40 | 30.50 | 30.34 | 30.35 | +0.831% | 29,396 | +39.901% |
| 2025-09-26 | 30.00 | 30.10 | 29.98 | 30.10 | -0.397% | 41,469 | +41.063% |
| 2025-09-25 | 30.25 | 30.26 | 30.13 | 30.22 | -0.428% | 42,850 | +40.503% |
| 2025-09-24 | 30.48 | 30.48 | 30.30 | 30.35 | -0.720% | 72,466 | +39.901% |
| 2025-09-23 | 30.60 | 30.72 | 30.56 | 30.57 | -1.100% | 22,553 | +38.894% |
| 2025-09-22 | 30.82 | 30.93 | 30.76 | 30.91 | +0.553% | 29,785 | +37.367% |
| 2025-09-19 | 30.87 | 30.89 | 30.74 | 30.74 | -0.389% | 13,914 | +38.126% |
| 2025-09-18 | 30.77 | 30.90 | 30.72 | 30.86 | 0.000% | 20,278 | +37.589% |
| 2025-09-17 | 30.90 | 31.05 | 30.84 | 30.86 | +0.292% | 12,103 | +37.589% |
| 2025-09-16 | 30.72 | 30.85 | 30.70 | 30.77 | +0.654% | 15,068 | +37.992% |
| 2025-09-15 | 30.56 | 30.61 | 30.50 | 30.57 | +0.493% | 20,791 | +38.894% |
| 2025-09-12 | 30.43 | 30.69 | 30.37 | 30.42 | +0.078% | 9,880 | +39.579% |
| 2025-09-11 | 30.50 | 32.05 | 29.95 | 30.40 | +1.288% | 13,517 | +39.688% |
| 2025-09-10 | 30.13 | 30.17 | 30.01 | 30.01 | +0.570% | 9,372 | +41.486% |
| 2025-09-09 | 29.85 | 29.88 | 29.77 | 29.84 | +0.810% | 9,896 | +42.293% |
| 2025-09-08 | 29.64 | 29.67 | 29.50 | 29.60 | +0.715% | 27,267 | +43.446% |
| 2025-09-05 | 29.47 | 29.54 | 29.31 | 29.39 | +1.162% | 25,136 | +44.471% |
| 2025-09-04 | 28.95 | 29.05 | 28.89 | 29.05 | -0.300% | 27,075 | +46.149% |
| 2025-09-03 | 29.17 | 29.24 | 29.09 | 29.14 | +0.089% | 34,872 | +45.710% |
| 2025-09-02 | 28.77 | 29.11 | 28.77 | 29.11 | -0.158% | 19,436 | +45.840% |
| 2025-08-29 | 29.16 | 29.46 | 29.08 | 29.16 | -0.725% | 14,156 | +45.610% |
| 2025-08-28 | 29.26 | 29.39 | 29.26 | 29.37 | +0.181% | 17,735 | +44.555% |
| 2025-08-27 | 29.18 | 29.32 | 29.13 | 29.32 | -0.540% | 14,667 | +44.816% |
| 2025-08-26 | 29.54 | 29.54 | 29.41 | 29.48 | -0.071% | 32,939 | +44.034% |
| 2025-08-25 | 29.48 | 29.63 | 29.48 | 29.50 | -0.068% | 9,470 | +43.932% |
| 2025-08-22 | 29.20 | 29.61 | 29.19 | 29.52 | +1.939% | 15,235 | +43.835% |
| 2025-08-21 | 28.91 | 29.00 | 28.89 | 28.96 | -0.108% | 20,217 | +46.623% |
| 2025-08-20 | 29.03 | 29.03 | 28.85 | 28.99 | -0.069% | 15,650 | +46.464% |
| 2025-08-19 | 29.20 | 29.20 | 28.97 | 29.01 | -0.787% | 33,061 | +46.363% |
| 2025-08-18 | 29.22 | 29.25 | 29.18 | 29.24 | +0.545% | 16,912 | +45.212% |
| 2025-08-15 | 29.12 | 29.16 | 29.06 | 29.08 | +0.267% | 22,643 | +46.003% |
| 2025-08-14 | 29.10 | 29.10 | 28.91 | 29.00 | -1.380% | 68,830 | +46.394% |
| 2025-08-13 | 29.39 | 29.44 | 29.36 | 29.41 | +1.519% | 17,672 | +44.373% |
| 2025-08-12 | 28.85 | 29.06 | 28.83 | 28.97 | +0.765% | 18,045 | +46.565% |
| 2025-08-11 | 28.84 | 28.84 | 28.71 | 28.75 | -0.174% | 13,344 | +47.687% |
| 2025-08-08 | 28.78 | 28.85 | 28.78 | 28.80 | -0.139% | 18,334 | +47.431% |
| 2025-08-07 | 28.88 | 28.95 | 28.76 | 28.84 | +0.910% | 19,832 | +47.226% |
| 2025-08-06 | 28.46 | 28.64 | 28.46 | 28.58 | +0.351% | 14,924 | +48.565% |
| 2025-08-05 | 28.55 | 28.56 | 28.42 | 28.48 | +0.459% | 45,553 | +49.087% |
| 2025-08-04 | 28.37 | 28.39 | 28.29 | 28.35 | +1.070% | 23,301 | +49.771% |
| 2025-08-01 | 28.12 | 28.36 | 27.90 | 28.05 | -0.532% | 17,116 | +51.373% |
| 2025-07-31 | 28.26 | 28.32 | 28.14 | 28.20 | -0.389% | 33,942 | +50.567% |
| 2025-07-30 | 28.41 | 28.65 | 28.29 | 28.31 | -0.771% | 23,219 | +49.982% |
| 2025-07-29 | 28.50 | 28.55 | 28.48 | 28.53 | +0.379% | 23,944 | +48.826% |
| 2025-07-28 | 28.55 | 28.55 | 28.37 | 28.42 | -0.761% | 29,920 | +49.391% |
| 2025-07-25 | 28.57 | 28.88 | 28.55 | 28.64 | -0.417% | 19,956 | +48.254% |
| 2025-07-24 | 28.82 | 28.83 | 28.73 | 28.76 | -0.759% | 26,439 | +47.636% |
| 2025-07-23 | 28.78 | 28.98 | 28.78 | 28.98 | +1.400% | 58,717 | +46.515% |
| 2025-07-22 | 28.54 | 28.65 | 28.44 | 28.58 | -0.070% | 399,390 | +48.565% |
| 2025-07-21 | 28.53 | 28.70 | 28.51 | 28.60 | +0.846% | 40,503 | +48.462% |
| 2025-07-18 | 28.53 | 28.53 | 28.35 | 28.36 | +0.035% | 11,528 | +49.718% |
| 2025-07-17 | 28.18 | 28.43 | 28.18 | 28.35 | +0.318% | 36,093 | +49.771% |
| 2025-07-16 | 28.19 | 28.31 | 28.06 | 28.26 | +0.319% | 31,525 | +50.248% |
| 2025-07-15 | 28.30 | 28.30 | 28.10 | 28.17 | +0.751% | 31,892 | +50.728% |
| 2025-07-14 | 28.00 | 28.16 | 27.95 | 27.96 | -0.036% | 12,152 | +51.860% |
| 2025-07-11 | 28.03 | 28.03 | 27.93 | 27.97 | -0.392% | 25,826 | +51.806% |
| 2025-07-10 | 28.08 | 28.09 | 27.98 | 28.08 | +0.357% | 10,308 | +51.211% |
| 2025-07-09 | 28.00 | 28.06 | 27.92 | 27.98 | -0.107% | 21,562 | +51.751% |
| 2025-07-08 | 27.98 | 28.08 | 27.95 | 28.01 | +0.575% | 25,398 | +51.589% |
| 2025-07-07 | 27.99 | 27.99 | 27.76 | 27.85 | -1.555% | 36,958 | +52.460% |
| 2025-07-03 | 28.21 | 28.31 | 28.19 | 28.29 | +0.640% | 30,950 | +50.088% |
| 2025-07-02 | 27.89 | 28.22 | 27.89 | 28.11 | +0.361% | 22,146 | +51.049% |
| 2025-07-01 | 28.03 | 28.08 | 27.98 | 28.01 | +0.032% | 28,818 | +51.594% |
| 2025-06-30 | 27.92 | 28.00 | 27.83 | 28.00 | +0.251% | 46,761 | +51.643% |
| 2025-06-27 | 27.93 | 28.00 | 27.82 | 27.93 | +0.082% | 19,319 | +52.023% |
| 2025-06-26 | 27.95 | 28.16 | 27.85 | 27.91 | +0.638% | 40,370 | +52.148% |
| 2025-06-25 | 27.69 | 27.78 | 27.67 | 27.73 | +0.289% | 24,975 | +53.119% |
| 2025-06-24 | 27.39 | 27.74 | 27.39 | 27.65 | +1.134% | 20,295 | +53.562% |
| 2025-06-23 | 27.06 | 27.34 | 27.06 | 27.34 | +0.960% | 14,606 | +55.304% |
| 2025-06-20 | 27.40 | 27.57 | 27.05 | 27.08 | -0.697% | 21,715 | +56.795% |
| 2025-06-18 | 27.81 | 27.81 | 27.21 | 27.27 | -0.128% | 17,626 | +55.702% |
| 2025-06-17 | 27.50 | 27.52 | 27.24 | 27.30 | -0.997% | 18,207 | +55.503% |
| 2025-06-16 | 27.75 | 28.53 | 27.58 | 27.58 | +0.878% | 26,066 | +53.952% |
| 2025-06-13 | 27.31 | 28.19 | 27.30 | 27.34 | -1.300% | 18,073 | +55.304% |
| 2025-06-12 | 27.65 | 27.79 | 27.65 | 27.70 | -0.072% | 41,418 | +53.285% |
| 2025-06-11 | 27.69 | 27.79 | 27.65 | 27.72 | +0.508% | 18,189 | +53.175% |
| 2025-06-10 | 27.52 | 27.64 | 27.50 | 27.58 | +0.657% | 16,626 | +53.952% |
| 2025-06-09 | 27.23 | 27.57 | 27.23 | 27.40 | +0.958% | 20,548 | +54.964% |
| 2025-06-06 | 27.11 | 27.19 | 27.06 | 27.14 | +0.222% | 17,809 | +56.448% |
| 2025-06-05 | 27.09 | 27.17 | 26.98 | 27.08 | +0.932% | 51,348 | +56.795% |
| 2025-06-04 | 26.88 | 26.97 | 26.83 | 26.83 | +0.675% | 22,449 | +58.256% |
| 2025-06-03 | 26.57 | 26.66 | 26.52 | 26.65 | +0.414% | 37,733 | +59.325% |
| 2025-06-02 | 26.46 | 26.60 | 26.41 | 26.54 | +0.913% | 14,712 | +59.985% |
| 2025-05-30 | 26.37 | 26.38 | 26.17 | 26.30 | -1.387% | 23,783 | +61.445% |
| 2025-05-29 | 26.85 | 26.85 | 26.64 | 26.67 | +0.414% | 22,988 | +59.205% |
| 2025-05-28 | 26.62 | 26.67 | 26.55 | 26.56 | -0.263% | 29,156 | +59.864% |
| 2025-05-27 | 26.63 | 26.69 | 26.60 | 26.63 | -0.708% | 17,917 | +59.444% |
| 2025-05-23 | 26.60 | 26.84 | 26.60 | 26.82 | +0.751% | 38,305 | +58.315% |
| 2025-05-22 | 26.61 | 26.77 | 26.61 | 26.62 | -0.682% | 12,989 | +59.504% |
| 2025-05-21 | 26.98 | 27.03 | 26.72 | 26.80 | +0.348% | 11,995 | +58.416% |
| 2025-05-20 | 26.70 | 26.84 | 26.65 | 26.71 | -0.224% | 9,104 | +58.967% |
| 2025-05-19 | 26.62 | 26.91 | 26.41 | 26.77 | +0.150% | 22,926 | +58.610% |
| 2025-05-16 | 26.72 | 26.76 | 26.69 | 26.73 | +0.112% | 11,584 | +58.848% |
| 2025-05-15 | 26.72 | 26.80 | 26.67 | 26.70 | -0.224% | 18,699 | +59.026% |
| 2025-05-14 | 26.87 | 26.89 | 26.76 | 26.76 | +0.507% | 11,668 | +58.670% |
| 2025-05-13 | 26.35 | 26.69 | 26.35 | 26.63 | +0.207% | 15,531 | +59.474% |
| 2025-05-12 | 26.62 | 26.62 | 26.47 | 26.57 | +2.153% | 32,630 | +59.804% |
| 2025-05-09 | 26.07 | 26.12 | 25.79 | 26.01 | +0.775% | 26,733 | +63.245% |
| 2025-05-08 | 25.92 | 25.92 | 25.80 | 25.81 | -0.019% | 29,749 | +64.510% |
| 2025-05-07 | 25.99 | 25.99 | 25.79 | 25.82 | -1.394% | 28,795 | +64.478% |
| 2025-05-06 | 25.54 | 26.26 | 25.54 | 26.18 | -0.381% | 27,135 | +62.185% |
| 2025-05-05 | 26.28 | 26.34 | 26.23 | 26.28 | +1.116% | 35,137 | +61.568% |
| 2025-05-02 | 25.99 | 25.99 | 25.83 | 25.99 | +3.381% | 24,725 | +63.371% |
| 2025-05-01 | 25.32 | 25.32 | 25.14 | 25.14 | -0.307% | 22,476 | +68.894% |
| 2025-04-30 | 25.26 | 25.26 | 25.02 | 25.22 | +0.182% | 21,381 | +68.376% |
| 2025-04-29 | 25.12 | 25.21 | 25.12 | 25.17 | +0.565% | 25,088 | +68.683% |
| 2025-04-28 | 25.06 | 25.10 | 24.94 | 25.03 | -0.160% | 36,714 | +69.636% |
| 2025-04-25 | 26.33 | 26.33 | 24.94 | 25.07 | -0.199% | 15,842 | +69.366% |
| 2025-04-24 | 25.03 | 25.15 | 24.91 | 25.12 | +0.965% | 65,843 | +69.029% |
| 2025-04-23 | 25.03 | 25.10 | 24.85 | 24.88 | +1.097% | 36,417 | +70.659% |
| 2025-04-22 | 24.53 | 24.73 | 24.51 | 24.61 | +1.408% | 37,949 | +72.531% |
| 2025-04-21 | 24.47 | 24.47 | 24.11 | 24.27 | -0.007% | 56,055 | +74.961% |
| 2025-04-17 | 24.42 | 24.43 | 24.27 | 24.27 | +0.539% | 39,279 | +74.948% |
| 2025-04-16 | 24.28 | 24.32 | 24.02 | 24.14 | -0.903% | 22,584 | +75.891% |
| 2025-04-15 | 24.37 | 24.48 | 24.32 | 24.36 | 0.000% | 38,935 | +74.302% |