DEUS
Xtrackers Russell US Multifactor ETF
stockNYSEETF
Market OpenOct 5, 2026 11:46:46 AM EDT
64.34USD+0.359%(+0.23)2,414
64.23Bid64.33Ask0.10SpreadDEUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 63.85 | 64.34 | 63.85 | 64.34 | +0.359% | 2,414 | 0.000% |
| 2026-10-02 | 64.05 | 64.25 | 63.95 | 64.11 | +0.391% | 8,451 | +0.359% |
| 2026-10-01 | 63.35 | 63.93 | 63.35 | 63.86 | +0.583% | 4,673 | +0.752% |
| 2026-09-30 | 63.86 | 63.88 | 63.49 | 63.49 | -0.595% | 4,200 | +1.339% |
| 2026-09-29 | 63.97 | 63.97 | 63.58 | 63.87 | -0.086% | 4,465 | +0.736% |
| 2026-09-28 | 63.99 | 64.16 | 63.81 | 63.92 | -0.620% | 6,358 | +0.649% |
| 2026-09-25 | 64.17 | 64.33 | 63.99 | 64.32 | +0.481% | 5,670 | +0.025% |
| 2026-09-24 | 64.43 | 64.43 | 63.98 | 64.02 | -0.493% | 9,932 | +0.506% |
| 2026-09-23 | 64.64 | 64.77 | 64.33 | 64.33 | -0.723% | 12,542 | +0.010% |
| 2026-09-22 | 65.25 | 65.25 | 64.78 | 64.80 | -0.167% | 4,519 | -0.714% |
| 2026-09-21 | 64.97 | 65.07 | 64.81 | 64.91 | +0.026% | 9,793 | -0.879% |
| 2026-09-18 | 65.07 | 65.07 | 64.76 | 64.89 | -0.972% | 4,845 | -0.853% |
| 2026-09-17 | 65.66 | 65.70 | 65.42 | 65.53 | +0.367% | 8,248 | -1.816% |
| 2026-09-16 | 65.87 | 65.94 | 65.05 | 65.29 | -0.777% | 7,226 | -1.455% |
| 2026-09-15 | 66.19 | 66.19 | 65.74 | 65.80 | -0.474% | 7,793 | -2.221% |
| 2026-09-14 | 66.10 | 66.30 | 65.98 | 66.11 | +0.038% | 4,859 | -2.685% |
| 2026-09-11 | 66.18 | 66.18 | 65.93 | 66.09 | +0.583% | 5,362 | -2.648% |
| 2026-09-10 | 65.82 | 65.87 | 65.60 | 65.71 | -0.425% | 6,975 | -2.081% |
| 2026-09-09 | 66.36 | 66.36 | 65.95 | 65.99 | -0.801% | 6,636 | -2.497% |
| 2026-09-08 | 66.85 | 66.85 | 66.52 | 66.52 | -0.932% | 6,058 | -3.278% |
| 2026-09-04 | 67.00 | 67.38 | 67.00 | 67.15 | -0.369% | 8,096 | -4.180% |
| 2026-09-03 | 67.30 | 67.48 | 66.92 | 67.40 | +0.527% | 5,797 | -4.533% |
| 2026-09-02 | 66.78 | 67.19 | 66.78 | 67.04 | +0.572% | 3,288 | -4.031% |
| 2026-09-01 | 66.91 | 66.91 | 66.63 | 66.66 | -0.493% | 4,758 | -3.482% |
| 2026-08-31 | 67.10 | 67.10 | 66.90 | 66.99 | -0.709% | 4,472 | -3.958% |
| 2026-08-28 | 67.90 | 67.90 | 67.33 | 67.47 | -0.399% | 7,879 | -4.638% |
| 2026-08-27 | 67.73 | 67.85 | 67.56 | 67.74 | -0.595% | 23,996 | -5.019% |
| 2026-08-26 | 68.08 | 68.21 | 68.07 | 68.15 | +0.244% | 4,487 | -5.585% |
| 2026-08-25 | 68.20 | 68.20 | 67.74 | 67.98 | -0.096% | 7,783 | -5.355% |
| 2026-08-24 | 68.01 | 68.10 | 67.84 | 68.05 | +0.181% | 3,959 | -5.446% |
| 2026-08-21 | 68.03 | 68.03 | 67.87 | 67.92 | +0.413% | 4,890 | -5.275% |
| 2026-08-20 | 67.86 | 68.06 | 67.64 | 67.64 | -0.445% | 3,666 | -4.884% |
| 2026-08-19 | 68.24 | 68.50 | 67.95 | 67.95 | +0.210% | 6,040 | -5.307% |
| 2026-08-18 | 68.14 | 68.17 | 67.80 | 67.80 | -0.210% | 3,066 | -5.108% |
| 2026-08-17 | 68.24 | 68.24 | 67.93 | 67.95 | -0.593% | 6,041 | -5.307% |
| 2026-08-14 | 68.39 | 68.39 | 68.28 | 68.35 | +0.186% | 1,584 | -5.868% |
| 2026-08-13 | 67.97 | 68.22 | 67.93 | 68.22 | +0.555% | 2,545 | -5.692% |
| 2026-08-12 | 67.72 | 67.96 | 67.52 | 67.85 | +0.010% | 8,952 | -5.169% |
| 2026-08-11 | 68.02 | 68.06 | 67.83 | 67.84 | +0.102% | 8,257 | -5.160% |
| 2026-08-10 | 67.72 | 67.87 | 67.71 | 67.77 | +0.020% | 7,813 | -5.063% |
| 2026-08-07 | 67.47 | 67.89 | 67.47 | 67.76 | +0.509% | 8,089 | -5.044% |
| 2026-08-06 | 67.44 | 67.44 | 67.28 | 67.41 | -0.230% | 5,920 | -4.561% |
| 2026-08-05 | 67.95 | 67.95 | 67.42 | 67.57 | -0.442% | 6,405 | -4.781% |
| 2026-08-04 | 66.99 | 67.87 | 66.90 | 67.87 | +1.234% | 9,693 | -5.201% |
| 2026-08-03 | 67.06 | 67.07 | 66.83 | 67.04 | +0.529% | 7,150 | -4.031% |
| 2026-07-31 | 66.48 | 66.79 | 66.48 | 66.69 | -0.207% | 4,199 | -3.524% |
| 2026-07-30 | 66.51 | 66.83 | 66.14 | 66.83 | -0.406% | 5,995 | -3.724% |
| 2026-07-29 | 67.78 | 67.78 | 67.10 | 67.10 | -0.919% | 7,139 | -4.115% |
| 2026-07-28 | 67.36 | 67.72 | 67.36 | 67.72 | +1.185% | 5,525 | -4.996% |
| 2026-07-27 | 66.73 | 66.93 | 66.64 | 66.93 | +0.609% | 10,259 | -3.870% |
| 2026-07-24 | 66.28 | 66.58 | 66.28 | 66.52 | +1.152% | 30,087 | -3.284% |
| 2026-07-23 | 65.85 | 65.87 | 65.70 | 65.77 | -0.440% | 5,586 | -2.169% |
| 2026-07-22 | 66.22 | 66.29 | 65.99 | 66.06 | +0.140% | 15,612 | -2.600% |
| 2026-07-21 | 65.70 | 66.04 | 65.68 | 65.97 | +0.166% | 4,340 | -2.463% |
| 2026-07-20 | 66.04 | 66.12 | 65.78 | 65.86 | -0.410% | 4,220 | -2.302% |
| 2026-07-17 | 66.35 | 66.71 | 65.93 | 66.13 | -0.337% | 6,168 | -2.702% |
| 2026-07-16 | 66.18 | 66.35 | 66.12 | 66.35 | +1.321% | 6,550 | -3.030% |
| 2026-07-15 | 65.75 | 65.94 | 65.39 | 65.49 | -0.296% | 6,677 | -1.749% |
| 2026-07-14 | 66.07 | 66.07 | 65.63 | 65.68 | -0.383% | 6,529 | -2.040% |
| 2026-07-13 | 65.94 | 66.22 | 65.85 | 65.93 | +0.188% | 16,632 | -2.415% |
| 2026-07-10 | 65.69 | 65.95 | 65.58 | 65.81 | +0.535% | 4,719 | -2.231% |
| 2026-07-09 | 65.36 | 65.77 | 65.27 | 65.46 | +0.350% | 9,101 | -1.708% |
| 2026-07-08 | 65.81 | 65.81 | 65.12 | 65.23 | -1.167% | 5,031 | -1.364% |
| 2026-07-07 | 65.98 | 66.03 | 65.82 | 66.00 | +0.513% | 93,633 | -2.515% |
| 2026-07-06 | 65.99 | 65.99 | 65.65 | 65.66 | -0.252% | 7,367 | -2.015% |
| 2026-07-02 | 65.68 | 65.83 | 65.52 | 65.83 | +0.721% | 15,347 | -2.262% |
| 2026-07-01 | 65.22 | 65.75 | 65.22 | 65.36 | +0.088% | 6,052 | -1.557% |
| 2026-06-30 | 65.22 | 65.52 | 65.22 | 65.30 | +0.005% | 12,893 | -1.471% |
| 2026-06-29 | 65.18 | 65.34 | 65.13 | 65.30 | -0.134% | 31,732 | -1.466% |
| 2026-06-26 | 65.47 | 65.57 | 65.29 | 65.38 | -0.160% | 19,359 | -1.598% |
| 2026-06-25 | 65.46 | 65.79 | 65.46 | 65.49 | +0.909% | 10,164 | -1.756% |
| 2026-06-24 | 64.49 | 65.21 | 64.49 | 64.90 | +0.412% | 12,963 | -0.863% |
| 2026-06-23 | 64.51 | 64.80 | 64.42 | 64.63 | -0.333% | 54,224 | -0.454% |
| 2026-06-22 | 64.84 | 64.95 | 64.72 | 64.85 | +0.419% | 4,280 | -0.786% |
| 2026-06-18 | 65.07 | 65.07 | 64.47 | 64.58 | -0.048% | 4,982 | -0.369% |
| 2026-06-17 | 65.48 | 65.66 | 64.61 | 64.61 | -1.455% | 73,451 | -0.418% |
| 2026-06-16 | 65.88 | 65.88 | 65.55 | 65.56 | -0.080% | 8,431 | -1.866% |
| 2026-06-15 | 66.04 | 66.04 | 65.62 | 65.62 | +0.124% | 60,886 | -1.945% |
| 2026-06-12 | 65.43 | 65.66 | 65.42 | 65.54 | +0.737% | 43,922 | -1.824% |
| 2026-06-11 | 64.45 | 65.22 | 64.44 | 65.06 | +1.587% | 12,608 | -1.101% |
| 2026-06-10 | 64.63 | 64.99 | 64.04 | 64.04 | -0.978% | 10,576 | +0.468% |
| 2026-06-09 | 64.50 | 64.67 | 63.88 | 64.67 | +0.777% | 15,760 | -0.515% |
| 2026-06-08 | 64.53 | 64.61 | 64.05 | 64.17 | -0.237% | 7,912 | +0.259% |
| 2026-06-05 | 64.57 | 64.72 | 64.21 | 64.33 | -0.756% | 4,029 | +0.021% |
| 2026-06-04 | 64.95 | 64.95 | 64.77 | 64.82 | +0.314% | 4,390 | -0.736% |
| 2026-06-03 | 64.67 | 64.83 | 64.58 | 64.61 | +0.184% | 3,255 | -0.424% |
| 2026-06-02 | 64.21 | 64.59 | 64.05 | 64.50 | +0.726% | 35,011 | -0.240% |
| 2026-06-01 | 63.80 | 64.10 | 63.79 | 64.03 | -0.010% | 11,798 | +0.484% |
| 2026-05-29 | 64.33 | 64.33 | 64.04 | 64.04 | -0.218% | 2,571 | +0.474% |
| 2026-05-28 | 64.04 | 64.39 | 63.98 | 64.18 | +0.056% | 4,550 | +0.255% |
| 2026-05-27 | 64.41 | 64.41 | 64.13 | 64.14 | -0.416% | 7,324 | +0.312% |
| 2026-05-26 | 64.24 | 64.52 | 64.22 | 64.41 | +0.742% | 6,803 | -0.105% |
| 2026-05-22 | 63.78 | 64.08 | 63.64 | 63.93 | +0.916% | 10,392 | +0.636% |
| 2026-05-21 | 62.93 | 63.48 | 62.93 | 63.35 | +0.255% | 7,396 | +1.558% |
| 2026-05-20 | 62.83 | 63.28 | 62.83 | 63.19 | +0.936% | 5,676 | +1.817% |
| 2026-05-19 | 62.81 | 62.95 | 62.61 | 62.61 | -0.584% | 5,010 | +2.770% |
| 2026-05-18 | 62.96 | 63.07 | 62.77 | 62.97 | +0.430% | 8,918 | +2.170% |
| 2026-05-15 | 63.11 | 63.11 | 62.70 | 62.70 | -1.129% | 1,529 | +2.609% |
| 2026-05-14 | 63.53 | 63.57 | 63.38 | 63.42 | +0.209% | 12,381 | +1.451% |
| 2026-05-13 | 63.45 | 63.45 | 63.04 | 63.29 | -0.143% | 14,109 | +1.663% |
| 2026-05-12 | 63.26 | 63.48 | 62.92 | 63.38 | +0.040% | 15,575 | +1.517% |
| 2026-05-11 | 63.49 | 63.53 | 63.33 | 63.35 | +0.001% | 6,218 | +1.558% |
| 2026-05-08 | 63.42 | 63.42 | 63.19 | 63.35 | +0.478% | 11,008 | +1.559% |
| 2026-05-07 | 63.58 | 63.58 | 62.84 | 63.05 | -1.019% | 17,929 | +2.044% |
| 2026-05-06 | 63.57 | 63.85 | 63.53 | 63.70 | +0.927% | 64,902 | +1.005% |
| 2026-05-05 | 62.87 | 63.26 | 62.87 | 63.12 | +0.920% | 10,367 | +1.941% |
| 2026-05-04 | 62.77 | 63.16 | 62.49 | 62.54 | -0.841% | 8,419 | +2.879% |
| 2026-05-01 | 63.45 | 63.45 | 62.88 | 63.07 | -0.268% | 20,895 | +2.014% |
| 2026-04-30 | 62.74 | 63.24 | 62.74 | 63.24 | +1.459% | 8,843 | +1.740% |
| 2026-04-29 | 62.54 | 62.65 | 62.21 | 62.33 | -0.341% | 4,968 | +3.224% |
| 2026-04-28 | 62.76 | 62.76 | 62.40 | 62.54 | -0.480% | 9,967 | +2.872% |
| 2026-04-27 | 62.86 | 62.96 | 62.83 | 62.85 | +0.029% | 7,108 | +2.378% |
| 2026-04-24 | 62.81 | 63.05 | 62.75 | 62.83 | -0.281% | 7,240 | +2.409% |
| 2026-04-23 | 62.95 | 63.12 | 62.62 | 63.00 | +0.546% | 11,627 | +2.121% |
| 2026-04-22 | 63.24 | 63.24 | 62.53 | 62.66 | -0.217% | 25,446 | +2.678% |
| 2026-04-21 | 63.25 | 63.45 | 62.67 | 62.80 | -0.326% | 26,743 | +2.456% |
| 2026-04-20 | 62.85 | 63.30 | 62.85 | 63.00 | +0.158% | 30,320 | +2.122% |
| 2026-04-17 | 62.36 | 63.14 | 62.36 | 62.90 | +1.234% | 21,490 | +2.283% |
| 2026-04-16 | 61.97 | 62.26 | 61.94 | 62.14 | +0.238% | 19,257 | +3.545% |
| 2026-04-15 | 62.16 | 62.23 | 61.76 | 61.99 | -0.468% | 39,373 | +3.791% |
| 2026-04-14 | 62.21 | 62.36 | 62.08 | 62.28 | +0.371% | 26,970 | +3.306% |
| 2026-04-13 | 61.58 | 62.06 | 61.47 | 62.05 | +0.802% | 18,672 | +3.689% |
| 2026-04-10 | 61.99 | 61.99 | 61.56 | 61.56 | -0.906% | 7,780 | +4.521% |
| 2026-04-09 | 61.85 | 62.32 | 61.82 | 62.12 | +0.258% | 20,050 | +3.574% |
| 2026-04-08 | 61.59 | 61.98 | 61.59 | 61.96 | +2.043% | 9,368 | +3.841% |
| 2026-04-07 | 60.64 | 60.79 | 60.35 | 60.72 | +0.215% | 112,587 | +5.962% |
| 2026-04-06 | 60.30 | 60.75 | 60.26 | 60.59 | +0.390% | 25,928 | +6.189% |
| 2026-04-02 | 59.73 | 60.45 | 59.73 | 60.35 | +0.257% | 17,669 | +6.603% |
| 2026-04-01 | 59.98 | 60.39 | 59.98 | 60.20 | +0.518% | 7,157 | +6.877% |
| 2026-03-31 | 59.39 | 59.89 | 59.08 | 59.89 | +1.771% | 26,306 | +7.430% |
| 2026-03-30 | 59.54 | 59.54 | 58.70 | 58.85 | -0.376% | 279,137 | +9.333% |
| 2026-03-27 | 59.46 | 59.55 | 58.91 | 59.07 | -0.863% | 4,021 | +8.922% |
| 2026-03-26 | 59.86 | 60.21 | 59.45 | 59.58 | -1.023% | 10,772 | +7.982% |
| 2026-03-25 | 60.33 | 60.42 | 59.92 | 60.20 | +0.698% | 12,494 | +6.877% |
| 2026-03-24 | 59.09 | 60.01 | 59.09 | 59.78 | +0.712% | 18,164 | +7.623% |
| 2026-03-23 | 59.87 | 59.93 | 59.36 | 59.36 | +0.923% | 4,734 | +8.389% |
| 2026-03-20 | 59.51 | 59.59 | 58.59 | 58.82 | -1.646% | 8,527 | +9.390% |
| 2026-03-19 | 59.47 | 60.10 | 59.43 | 59.80 | -0.115% | 8,329 | +7.589% |
| 2026-03-18 | 60.49 | 60.51 | 59.87 | 59.87 | -1.254% | 5,821 | +7.466% |
| 2026-03-17 | 60.93 | 60.93 | 60.63 | 60.63 | +0.316% | 5,332 | +6.119% |
| 2026-03-16 | 60.61 | 60.61 | 60.43 | 60.44 | +0.883% | 8,722 | +6.455% |
| 2026-03-13 | 60.53 | 60.53 | 59.91 | 59.91 | -0.344% | 9,208 | +7.394% |
| 2026-03-12 | 60.34 | 60.60 | 60.12 | 60.12 | -1.231% | 15,011 | +7.025% |
| 2026-03-11 | 60.79 | 60.88 | 60.56 | 60.87 | -0.236% | 11,882 | +5.708% |
| 2026-03-10 | 61.16 | 61.54 | 61.01 | 61.01 | -0.441% | 4,755 | +5.458% |
| 2026-03-09 | 60.66 | 61.28 | 60.07 | 61.28 | +0.245% | 9,577 | +4.993% |
| 2026-03-06 | 60.85 | 61.27 | 60.80 | 61.13 | -1.312% | 4,523 | +5.251% |
| 2026-03-05 | 61.90 | 61.98 | 61.70 | 61.94 | -1.365% | 9,131 | +3.871% |
| 2026-03-04 | 62.83 | 62.89 | 62.36 | 62.80 | +0.239% | 15,848 | +2.452% |
| 2026-03-03 | 62.64 | 62.83 | 61.69 | 62.65 | -1.027% | 9,564 | +2.698% |
| 2026-03-02 | 62.78 | 63.55 | 62.78 | 63.30 | +0.079% | 11,879 | +1.643% |
| 2026-02-27 | 62.96 | 63.33 | 62.76 | 63.25 | +0.032% | 9,430 | +1.723% |
| 2026-02-26 | 63.00 | 63.27 | 62.79 | 63.23 | +0.477% | 14,090 | +1.755% |
| 2026-02-25 | 62.88 | 62.97 | 62.50 | 62.93 | +0.032% | 42,236 | +2.241% |
| 2026-02-24 | 62.49 | 63.02 | 62.49 | 62.91 | +0.817% | 11,258 | +2.273% |
| 2026-02-23 | 62.87 | 62.87 | 62.24 | 62.40 | -1.047% | 16,473 | +3.109% |
| 2026-02-20 | 62.62 | 63.07 | 62.51 | 63.06 | +0.542% | 19,331 | +2.030% |
| 2026-02-19 | 62.90 | 62.90 | 62.48 | 62.72 | -0.191% | 10,852 | +2.583% |
| 2026-02-18 | 62.62 | 63.04 | 62.62 | 62.84 | +0.544% | 5,790 | +2.387% |
| 2026-02-17 | 62.85 | 62.85 | 62.33 | 62.50 | -0.478% | 7,570 | +2.944% |
| 2026-02-13 | 62.11 | 62.96 | 62.11 | 62.80 | +1.290% | 275,653 | +2.452% |
| 2026-02-12 | 62.99 | 63.27 | 62.00 | 62.00 | -1.556% | 9,155 | +3.774% |
| 2026-02-11 | 62.82 | 62.98 | 62.69 | 62.98 | +0.564% | 11,723 | +2.159% |
| 2026-02-10 | 62.50 | 62.81 | 62.50 | 62.63 | +0.180% | 5,467 | +2.736% |
| 2026-02-09 | 62.51 | 62.56 | 62.47 | 62.51 | -0.129% | 2,906 | +2.920% |
| 2026-02-06 | 62.00 | 62.66 | 62.00 | 62.59 | +1.891% | 14,000 | +2.788% |
| 2026-02-05 | 61.43 | 61.74 | 61.43 | 61.43 | -0.237% | 11,715 | +4.732% |
| 2026-02-04 | 61.35 | 61.64 | 61.27 | 61.58 | +0.689% | 3,115 | +4.484% |
| 2026-02-03 | 60.93 | 61.34 | 60.86 | 61.16 | +0.383% | 7,814 | +5.204% |
| 2026-02-02 | 60.75 | 60.94 | 60.75 | 60.92 | +0.651% | 4,762 | +5.607% |
| 2026-01-30 | 60.46 | 60.53 | 60.22 | 60.53 | -0.237% | 5,705 | +6.295% |
| 2026-01-29 | 60.98 | 61.07 | 60.37 | 60.67 | +0.016% | 5,053 | +6.042% |
| 2026-01-28 | 60.80 | 60.82 | 60.62 | 60.66 | -0.223% | 4,883 | +6.059% |
| 2026-01-27 | 60.73 | 60.83 | 60.66 | 60.80 | +0.008% | 8,328 | +5.822% |
| 2026-01-26 | 60.70 | 60.89 | 60.65 | 60.80 | +0.330% | 2,956 | +5.830% |
| 2026-01-23 | 60.80 | 60.80 | 60.44 | 60.60 | -0.500% | 12,596 | +6.180% |
| 2026-01-22 | 61.13 | 61.15 | 60.87 | 60.90 | -0.038% | 10,241 | +5.648% |
| 2026-01-21 | 60.62 | 61.02 | 60.55 | 60.92 | +1.513% | 3,643 | +5.608% |
| 2026-01-20 | 60.11 | 60.41 | 59.95 | 60.02 | -1.290% | 9,639 | +7.205% |
| 2026-01-16 | 60.97 | 60.97 | 60.74 | 60.80 | -0.270% | 3,950 | +5.822% |
| 2026-01-15 | 60.72 | 61.05 | 60.72 | 60.96 | +0.861% | 4,343 | +5.536% |
| 2026-01-14 | 60.48 | 60.48 | 60.26 | 60.44 | +0.424% | 4,719 | +6.444% |
| 2026-01-13 | 60.36 | 60.36 | 60.08 | 60.19 | +0.049% | 4,957 | +6.896% |
| 2026-01-12 | 59.96 | 60.17 | 59.96 | 60.16 | -0.017% | 5,845 | +6.948% |
| 2026-01-09 | 60.08 | 60.23 | 60.08 | 60.17 | +0.612% | 255,935 | +6.929% |
| 2026-01-08 | 59.17 | 59.89 | 59.17 | 59.80 | +0.974% | 10,356 | +7.584% |
| 2026-01-07 | 59.80 | 59.80 | 59.23 | 59.23 | -1.288% | 6,829 | +8.633% |
| 2026-01-06 | 59.20 | 60.00 | 59.20 | 60.00 | +1.044% | 205,102 | +7.233% |
| 2026-01-05 | 58.80 | 59.38 | 58.80 | 59.38 | +1.366% | 7,810 | +8.353% |
| 2026-01-02 | 58.33 | 58.81 | 58.29 | 58.58 | +0.463% | 3,732 | +9.833% |
| 2025-12-31 | 58.48 | 58.48 | 58.28 | 58.31 | -0.698% | 8,457 | +10.341% |
| 2025-12-30 | 58.86 | 58.86 | 58.71 | 58.72 | -0.373% | 3,392 | +9.571% |
| 2025-12-29 | 58.97 | 58.97 | 58.77 | 58.94 | -0.065% | 12,472 | +9.162% |
| 2025-12-26 | 59.12 | 59.12 | 58.79 | 58.98 | -0.061% | 3,519 | +9.090% |
| 2025-12-24 | 58.87 | 59.02 | 58.87 | 59.01 | +0.536% | 12,083 | +9.024% |
| 2025-12-23 | 58.90 | 58.90 | 58.70 | 58.70 | -0.306% | 9,671 | +9.608% |
| 2025-12-22 | 58.74 | 58.94 | 58.70 | 58.88 | +0.609% | 8,534 | +9.273% |
| 2025-12-19 | 58.44 | 58.60 | 58.44 | 58.52 | -0.182% | 3,186 | +9.939% |
| 2025-12-18 | 58.83 | 58.83 | 58.55 | 58.63 | +0.236% | 2,232 | +9.738% |
| 2025-12-17 | 58.66 | 58.89 | 58.47 | 58.49 | -0.048% | 4,760 | +9.998% |
| 2025-12-16 | 58.90 | 58.93 | 58.44 | 58.52 | -0.628% | 5,554 | +9.945% |
| 2025-12-15 | 59.05 | 59.13 | 58.76 | 58.89 | +0.204% | 3,282 | +9.255% |
| 2025-12-12 | 59.05 | 59.05 | 58.77 | 58.77 | -0.644% | 2,987 | +9.478% |
| 2025-12-11 | 58.98 | 59.19 | 58.98 | 59.15 | +1.061% | 10,694 | +8.772% |
| 2025-12-10 | 58.00 | 58.69 | 57.99 | 58.53 | +1.108% | 10,739 | +9.927% |
| 2025-12-09 | 58.07 | 58.15 | 57.89 | 57.89 | +0.032% | 3,041 | +11.145% |
| 2025-12-08 | 58.15 | 58.22 | 57.87 | 57.87 | -0.618% | 35,115 | +11.180% |
| 2025-12-05 | 58.42 | 58.48 | 58.23 | 58.23 | -0.119% | 26,932 | +10.493% |
| 2025-12-04 | 58.08 | 58.40 | 58.08 | 58.30 | +0.291% | 15,399 | +10.362% |
| 2025-12-03 | 58.06 | 58.33 | 58.06 | 58.13 | +0.189% | 19,899 | +10.683% |
| 2025-12-02 | 58.41 | 58.41 | 57.88 | 58.02 | -0.330% | 9,343 | +10.892% |
| 2025-12-01 | 58.21 | 58.65 | 58.21 | 58.21 | -0.746% | 16,964 | +10.526% |
| 2025-11-28 | 58.60 | 58.65 | 58.60 | 58.65 | +0.171% | 672 | +9.702% |
| 2025-11-26 | 58.27 | 58.75 | 58.27 | 58.55 | +0.472% | 9,449 | +9.889% |
| 2025-11-25 | 57.77 | 58.27 | 57.59 | 58.27 | +1.596% | 5,923 | +10.408% |
| 2025-11-24 | 57.11 | 57.49 | 57.03 | 57.36 | +0.331% | 10,927 | +12.171% |
| 2025-11-21 | 56.49 | 57.39 | 56.39 | 57.17 | +1.744% | 3,294 | +12.542% |
| 2025-11-20 | 57.25 | 57.27 | 56.17 | 56.19 | -0.913% | 9,470 | +14.504% |
| 2025-11-19 | 56.72 | 56.84 | 56.63 | 56.71 | -0.302% | 6,878 | +13.458% |
| 2025-11-18 | 56.53 | 57.08 | 56.53 | 56.88 | +0.242% | 12,244 | +13.115% |
| 2025-11-17 | 57.43 | 57.52 | 56.74 | 56.74 | -1.202% | 2,724 | +13.390% |
| 2025-11-14 | 57.40 | 57.72 | 57.40 | 57.43 | -0.324% | 5,831 | +12.027% |
| 2025-11-13 | 58.18 | 58.18 | 57.62 | 57.62 | -1.203% | 123,939 | +11.664% |
| 2025-11-12 | 58.40 | 58.45 | 58.32 | 58.32 | +0.458% | 5,176 | +10.320% |
| 2025-11-11 | 57.97 | 58.17 | 57.97 | 58.06 | +0.411% | 3,930 | +10.825% |
| 2025-11-10 | 57.65 | 57.97 | 57.36 | 57.82 | +0.518% | 16,235 | +11.281% |
| 2025-11-07 | 56.92 | 57.52 | 56.92 | 57.52 | +0.917% | 6,485 | +11.857% |
| 2025-11-06 | 57.23 | 57.23 | 56.89 | 57.00 | -0.592% | 4,576 | +12.883% |
| 2025-11-05 | 57.20 | 57.48 | 57.10 | 57.34 | +0.722% | 8,601 | +12.214% |
| 2025-11-04 | 56.78 | 56.98 | 56.75 | 56.93 | -0.159% | 5,327 | +13.024% |
| 2025-11-03 | 56.72 | 57.06 | 56.72 | 57.02 | -0.244% | 2,173 | +12.845% |
| 2025-10-31 | 57.10 | 57.21 | 57.00 | 57.16 | +0.124% | 6,217 | +12.569% |
| 2025-10-30 | 56.98 | 57.71 | 56.98 | 57.09 | -0.131% | 5,578 | +12.709% |
| 2025-10-29 | 57.53 | 57.65 | 57.16 | 57.16 | -1.039% | 5,637 | +12.561% |
| 2025-10-28 | 57.95 | 58.05 | 57.76 | 57.76 | -0.789% | 7,142 | +11.391% |
| 2025-10-27 | 58.33 | 58.33 | 58.08 | 58.22 | +0.251% | 7,305 | +10.512% |
| 2025-10-24 | 58.26 | 58.26 | 58.05 | 58.07 | +0.231% | 2,737 | +10.789% |
| 2025-10-23 | 57.69 | 57.97 | 57.67 | 57.94 | +0.306% | 2,286 | +11.046% |
| 2025-10-22 | 58.03 | 58.06 | 57.70 | 57.76 | -0.614% | 2,670 | +11.385% |
| 2025-10-21 | 57.85 | 58.12 | 57.73 | 58.12 | +0.417% | 12,330 | +10.701% |
| 2025-10-20 | 57.73 | 57.95 | 57.62 | 57.88 | +0.810% | 6,411 | +11.162% |
| 2025-10-17 | 57.30 | 57.41 | 57.21 | 57.41 | +0.527% | 2,819 | +12.062% |
| 2025-10-16 | 57.75 | 57.75 | 57.11 | 57.11 | -1.007% | 1,997 | +12.653% |
| 2025-10-15 | 57.96 | 58.07 | 57.53 | 57.69 | -0.027% | 2,204 | +11.518% |
| 2025-10-14 | 56.72 | 57.94 | 56.72 | 57.71 | +1.003% | 19,404 | +11.488% |
| 2025-10-13 | 57.06 | 57.31 | 57.06 | 57.14 | +0.841% | 3,806 | +12.607% |
| 2025-10-10 | 57.83 | 57.83 | 56.66 | 56.66 | -1.759% | 4,038 | +13.553% |
| 2025-10-09 | 58.21 | 58.36 | 57.55 | 57.68 | -0.919% | 5,685 | +11.555% |
| 2025-10-08 | 58.20 | 58.28 | 58.10 | 58.21 | +0.315% | 7,305 | +10.531% |
| 2025-10-07 | 58.04 | 58.09 | 57.94 | 58.03 | -0.339% | 9,940 | +10.879% |
| 2025-10-06 | 58.45 | 58.45 | 58.22 | 58.22 | -0.052% | 8,125 | +10.503% |
| 2025-10-03 | 58.18 | 58.41 | 58.18 | 58.26 | +0.318% | 2,537 | +10.445% |
| 2025-10-02 | 57.80 | 58.15 | 57.78 | 58.07 | -0.068% | 3,241 | +10.796% |
| 2025-10-01 | 58.57 | 58.57 | 57.95 | 58.11 | +0.035% | 9,258 | +10.721% |
| 2025-09-30 | 57.80 | 58.13 | 57.80 | 58.09 | +0.280% | 19,111 | +10.759% |
| 2025-09-29 | 58.16 | 58.16 | 57.77 | 57.93 | +0.024% | 4,913 | +11.069% |
| 2025-09-26 | 57.48 | 57.91 | 57.48 | 57.91 | +1.123% | 19,400 | +11.096% |
| 2025-09-25 | 57.37 | 57.55 | 57.10 | 57.27 | -0.804% | 6,067 | +12.344% |
| 2025-09-24 | 58.05 | 58.05 | 57.65 | 57.74 | -0.299% | 10,662 | +11.440% |
| 2025-09-23 | 57.80 | 58.06 | 57.79 | 57.91 | +0.274% | 14,065 | +11.107% |
| 2025-09-22 | 57.49 | 57.78 | 57.49 | 57.75 | -0.024% | 4,024 | +11.411% |
| 2025-09-19 | 57.83 | 57.83 | 57.52 | 57.76 | -0.609% | 7,086 | +11.384% |
| 2025-09-18 | 57.92 | 58.20 | 57.92 | 58.12 | +0.541% | 2,881 | +10.706% |
| 2025-09-17 | 57.79 | 57.94 | 57.79 | 57.81 | +0.020% | 5,442 | +11.305% |
| 2025-09-16 | 58.01 | 58.01 | 57.61 | 57.79 | -0.391% | 7,634 | +11.328% |
| 2025-09-15 | 58.23 | 58.35 | 57.97 | 58.02 | -0.476% | 4,950 | +10.892% |
| 2025-09-12 | 58.59 | 58.59 | 58.19 | 58.30 | -0.642% | 1,770 | +10.364% |
| 2025-09-11 | 58.17 | 58.68 | 58.17 | 58.67 | +1.545% | 4,436 | +9.656% |
| 2025-09-10 | 57.83 | 58.11 | 57.65 | 57.78 | -0.359% | 11,416 | +11.350% |
| 2025-09-09 | 58.66 | 58.66 | 57.85 | 57.99 | -0.205% | 145,184 | +10.950% |
| 2025-09-08 | 57.89 | 58.11 | 57.89 | 58.11 | +0.010% | 7,215 | +10.723% |
| 2025-09-05 | 58.27 | 58.27 | 57.75 | 58.10 | +0.023% | 6,200 | +10.734% |
| 2025-09-04 | 57.84 | 58.09 | 57.77 | 58.09 | +0.849% | 12,089 | +10.759% |
| 2025-09-03 | 57.60 | 57.60 | 57.34 | 57.60 | -0.128% | 8,596 | +11.699% |
| 2025-09-02 | 57.46 | 57.74 | 57.39 | 57.67 | -0.385% | 4,848 | +11.556% |
| 2025-08-29 | 57.97 | 57.97 | 57.80 | 57.90 | -0.130% | 4,809 | +11.127% |
| 2025-08-28 | 58.00 | 58.00 | 57.84 | 57.97 | -0.270% | 5,566 | +10.983% |
| 2025-08-27 | 57.81 | 58.15 | 57.81 | 58.13 | +0.390% | 10,442 | +10.683% |
| 2025-08-26 | 57.87 | 57.93 | 57.77 | 57.90 | +0.025% | 26,838 | +11.115% |
| 2025-08-25 | 58.28 | 58.28 | 57.84 | 57.89 | -0.621% | 5,503 | +11.142% |
| 2025-08-22 | 58.28 | 58.40 | 58.25 | 58.25 | +1.450% | 2,119 | +10.452% |
| 2025-08-21 | 57.44 | 57.48 | 57.39 | 57.42 | -0.310% | 3,546 | +12.054% |
| 2025-08-20 | 57.56 | 57.60 | 57.41 | 57.60 | +0.271% | 3,407 | +11.707% |
| 2025-08-19 | 57.41 | 57.65 | 57.32 | 57.44 | +0.528% | 6,814 | +12.009% |
| 2025-08-18 | 57.13 | 57.20 | 57.07 | 57.14 | -0.037% | 3,309 | +12.601% |
| 2025-08-15 | 57.47 | 57.47 | 57.13 | 57.16 | -0.416% | 3,569 | +12.559% |
| 2025-08-14 | 57.47 | 57.47 | 57.27 | 57.40 | -0.679% | 3,132 | +12.091% |
| 2025-08-13 | 57.42 | 57.79 | 57.22 | 57.79 | +1.275% | 6,541 | +11.330% |
| 2025-08-12 | 56.59 | 57.06 | 56.59 | 57.06 | +1.075% | 1,501 | +12.750% |
| 2025-08-11 | 56.74 | 56.74 | 56.46 | 56.46 | -0.247% | 2,162 | +13.961% |
| 2025-08-08 | 56.69 | 56.76 | 56.58 | 56.60 | +0.341% | 311,282 | +13.680% |
| 2025-08-07 | 56.69 | 56.69 | 56.28 | 56.41 | -0.449% | 3,176 | +14.067% |
| 2025-08-06 | 56.61 | 56.73 | 56.49 | 56.66 | +0.043% | 3,986 | +13.555% |
| 2025-08-05 | 56.69 | 56.81 | 56.38 | 56.63 | -0.308% | 3,646 | +13.605% |
| 2025-08-04 | 56.19 | 56.81 | 56.19 | 56.81 | +1.525% | 5,446 | +13.255% |
| 2025-08-01 | 55.64 | 55.96 | 55.64 | 55.96 | -0.944% | 3,015 | +14.982% |
| 2025-07-31 | 57.01 | 57.01 | 56.49 | 56.49 | -0.388% | 12,225 | +13.896% |
| 2025-07-30 | 57.05 | 57.14 | 56.61 | 56.71 | -0.545% | 2,412 | +13.455% |
| 2025-07-29 | 57.25 | 57.26 | 56.89 | 57.02 | -0.025% | 4,504 | +12.837% |
| 2025-07-28 | 57.28 | 57.28 | 57.03 | 57.03 | -0.654% | 2,777 | +12.808% |
| 2025-07-25 | 57.13 | 57.46 | 57.13 | 57.41 | +0.490% | 5,217 | +12.071% |
| 2025-07-24 | 57.34 | 57.42 | 57.13 | 57.13 | -0.539% | 4,426 | +12.621% |
| 2025-07-23 | 57.22 | 57.44 | 57.22 | 57.44 | +0.665% | 5,519 | +12.014% |
| 2025-07-22 | 56.80 | 57.06 | 56.79 | 57.06 | +1.071% | 1,792 | +12.759% |
| 2025-07-21 | 56.82 | 56.82 | 56.45 | 56.45 | -0.142% | 52,142 | +13.967% |
| 2025-07-18 | 56.87 | 56.87 | 56.48 | 56.54 | +0.076% | 5,124 | +13.805% |
| 2025-07-17 | 56.31 | 56.59 | 56.14 | 56.49 | +0.515% | 3,327 | +13.891% |
| 2025-07-16 | 56.02 | 56.21 | 55.86 | 56.20 | +0.543% | 7,734 | +14.477% |
| 2025-07-15 | 56.50 | 56.51 | 55.90 | 55.90 | -1.367% | 20,008 | +15.098% |
| 2025-07-14 | 56.55 | 56.78 | 56.44 | 56.67 | +0.346% | 9,935 | +13.524% |
| 2025-07-11 | 56.54 | 56.55 | 56.39 | 56.48 | -0.734% | 14,885 | +13.918% |
| 2025-07-10 | 56.74 | 57.13 | 56.74 | 56.90 | +0.252% | 4,461 | +13.081% |
| 2025-07-09 | 56.84 | 56.84 | 56.42 | 56.75 | +0.239% | 2,850 | +13.365% |
| 2025-07-08 | 56.60 | 56.74 | 56.58 | 56.62 | -0.054% | 4,428 | +13.636% |
| 2025-07-07 | 56.96 | 56.99 | 56.54 | 56.65 | -0.675% | 8,846 | +13.575% |
| 2025-07-03 | 56.96 | 57.11 | 56.92 | 57.03 | +0.591% | 4,986 | +12.808% |
| 2025-07-02 | 56.49 | 56.70 | 56.44 | 56.70 | -0.008% | 3,666 | +13.474% |
| 2025-07-01 | 56.53 | 56.78 | 56.53 | 56.70 | +0.871% | 6,936 | +13.466% |
| 2025-06-30 | 55.92 | 56.21 | 55.92 | 56.21 | +0.584% | 1,959 | +14.454% |
| 2025-06-27 | 55.80 | 56.16 | 55.72 | 55.89 | +0.248% | 2,468 | +15.122% |
| 2025-06-26 | 55.53 | 55.75 | 55.43 | 55.75 | +0.949% | 8,926 | +15.408% |
| 2025-06-25 | 55.40 | 55.40 | 55.21 | 55.23 | -0.862% | 5,058 | +16.503% |
| 2025-06-24 | 55.46 | 55.76 | 55.45 | 55.71 | +0.649% | 7,724 | +15.499% |
| 2025-06-23 | 54.86 | 55.35 | 54.65 | 55.35 | +1.238% | 4,296 | +16.249% |
| 2025-06-20 | 54.98 | 54.98 | 54.64 | 54.67 | -0.556% | 49,121 | +17.688% |
| 2025-06-18 | 55.19 | 55.23 | 54.93 | 54.98 | +0.068% | 7,187 | +17.034% |
| 2025-06-17 | 55.26 | 55.29 | 54.87 | 54.94 | -0.634% | 5,992 | +17.114% |
| 2025-06-16 | 55.19 | 55.57 | 55.18 | 55.29 | +0.579% | 4,119 | +16.372% |
| 2025-06-13 | 55.17 | 55.37 | 54.89 | 54.97 | -0.984% | 7,016 | +17.046% |
| 2025-06-12 | 55.14 | 55.53 | 55.14 | 55.52 | +0.500% | 3,064 | +15.894% |
| 2025-06-11 | 55.43 | 55.43 | 55.11 | 55.24 | -0.309% | 4,598 | +16.474% |
| 2025-06-10 | 55.40 | 55.51 | 55.28 | 55.41 | +0.047% | 8,070 | +16.114% |
| 2025-06-09 | 55.62 | 55.62 | 55.30 | 55.38 | -0.215% | 3,977 | +16.169% |
| 2025-06-06 | 55.48 | 55.60 | 55.31 | 55.50 | +0.816% | 3,420 | +15.919% |
| 2025-06-05 | 55.14 | 55.19 | 54.97 | 55.06 | -0.253% | 5,229 | +16.864% |
| 2025-06-04 | 55.37 | 55.44 | 55.20 | 55.20 | -0.304% | 1,129 | +16.569% |
| 2025-06-03 | 54.94 | 55.39 | 54.94 | 55.36 | +0.707% | 41,116 | +16.214% |
| 2025-06-02 | 54.88 | 54.98 | 54.57 | 54.97 | -0.137% | 6,598 | +17.035% |
| 2025-05-30 | 54.93 | 55.05 | 54.73 | 55.05 | +0.302% | 2,230 | +16.875% |
| 2025-05-29 | 54.98 | 54.98 | 54.72 | 54.88 | +0.259% | 13,465 | +17.228% |
| 2025-05-28 | 55.38 | 55.38 | 54.74 | 54.74 | -0.846% | 3,294 | +17.532% |
| 2025-05-27 | 55.16 | 55.32 | 55.16 | 55.21 | +1.508% | 3,811 | +16.537% |
| 2025-05-23 | 54.34 | 54.63 | 54.31 | 54.39 | -0.401% | 5,629 | +18.294% |
| 2025-05-22 | 54.82 | 54.82 | 54.48 | 54.61 | -0.407% | 3,165 | +17.820% |
| 2025-05-21 | 55.37 | 55.52 | 54.76 | 54.83 | -1.729% | 4,096 | +17.340% |
| 2025-05-20 | 55.83 | 55.99 | 55.70 | 55.80 | -0.181% | 3,698 | +15.310% |
| 2025-05-19 | 55.42 | 55.95 | 55.42 | 55.90 | +0.267% | 4,625 | +15.101% |
| 2025-05-16 | 55.33 | 55.81 | 55.33 | 55.75 | +0.942% | 3,697 | +15.408% |
| 2025-05-15 | 54.71 | 55.25 | 54.71 | 55.23 | +1.067% | 9,215 | +16.495% |
| 2025-05-14 | 54.84 | 54.84 | 54.52 | 54.65 | -0.525% | 8,938 | +17.738% |
| 2025-05-13 | 55.09 | 55.12 | 54.93 | 54.93 | +0.042% | 5,237 | +17.120% |
| 2025-05-12 | 55.20 | 55.20 | 54.71 | 54.91 | +1.865% | 12,640 | +17.170% |
| 2025-05-09 | 54.02 | 54.09 | 53.81 | 53.91 | -0.064% | 5,952 | +19.355% |
| 2025-05-08 | 54.01 | 54.45 | 53.86 | 53.94 | +0.411% | 15,455 | +19.278% |
| 2025-05-07 | 53.59 | 53.96 | 53.51 | 53.72 | +0.442% | 16,638 | +19.769% |
| 2025-05-06 | 53.36 | 53.72 | 53.36 | 53.48 | -0.375% | 57,067 | +20.299% |
| 2025-05-05 | 53.64 | 53.99 | 53.60 | 53.68 | -0.100% | 14,467 | +19.848% |
| 2025-05-02 | 53.54 | 53.86 | 53.45 | 53.74 | +1.352% | 60,830 | +19.728% |
| 2025-05-01 | 53.01 | 53.29 | 52.81 | 53.02 | +0.031% | 115,209 | +21.347% |
| 2025-04-30 | 52.45 | 53.00 | 51.98 | 53.00 | +0.250% | 7,925 | +21.385% |
| 2025-04-29 | 52.35 | 52.99 | 52.35 | 52.87 | +0.579% | 34,996 | +21.688% |
| 2025-04-28 | 52.50 | 52.57 | 52.20 | 52.57 | +0.447% | 3,138 | +22.392% |
| 2025-04-25 | 52.12 | 52.34 | 52.00 | 52.33 | -0.504% | 12,169 | +22.939% |
| 2025-04-24 | 51.90 | 52.60 | 51.90 | 52.60 | +1.576% | 7,959 | +22.319% |
| 2025-04-23 | 52.23 | 52.67 | 51.57 | 51.78 | +0.867% | 8,891 | +24.247% |
| 2025-04-22 | 50.73 | 51.35 | 50.73 | 51.34 | +2.473% | 10,826 | +25.324% |
| 2025-04-21 | 50.88 | 50.92 | 49.73 | 50.10 | -2.233% | 32,027 | +28.423% |
| 2025-04-17 | 50.97 | 51.66 | 50.97 | 51.24 | +0.589% | 15,280 | +25.555% |
| 2025-04-16 | 51.45 | 51.63 | 50.60 | 50.94 | -1.174% | 12,202 | +26.295% |
| 2025-04-15 | 51.93 | 51.93 | 51.51 | 51.55 | 0.000% | 8,455 | +24.812% |