DFAE
Dimensional Emerging Core Equity Market ETF
stockNYSEETF
Market OpenOct 5, 2026 11:51:21 AM EDT
40.38USD+1.317%(+0.52)136,354
40.39Bid40.40Ask0.01SpreadDFAE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.40 | 40.40 | 40.23 | 40.38 | +1.305% | 136,354 | 0.000% |
| 2026-10-02 | 39.82 | 39.98 | 39.64 | 39.86 | +1.322% | 575,180 | +1.305% |
| 2026-10-01 | 39.32 | 39.46 | 38.99 | 39.34 | +0.076% | 807,068 | +2.644% |
| 2026-09-30 | 39.50 | 39.55 | 39.23 | 39.31 | -0.883% | 774,983 | +2.722% |
| 2026-09-29 | 39.58 | 39.68 | 39.40 | 39.66 | +0.303% | 761,860 | +1.815% |
| 2026-09-28 | 39.50 | 39.70 | 39.16 | 39.54 | -1.002% | 612,644 | +2.124% |
| 2026-09-25 | 39.81 | 40.03 | 39.67 | 39.94 | +1.114% | 913,468 | +1.102% |
| 2026-09-24 | 39.73 | 39.77 | 39.38 | 39.50 | -0.579% | 1,327,580 | +2.228% |
| 2026-09-23 | 40.19 | 40.22 | 39.67 | 39.73 | -1.974% | 1,265,587 | +1.636% |
| 2026-09-22 | 40.24 | 40.59 | 40.21 | 40.53 | -0.369% | 1,234,365 | -0.370% |
| 2026-09-21 | 40.40 | 40.76 | 40.32 | 40.68 | +2.391% | 735,007 | -0.737% |
| 2026-09-18 | 39.67 | 39.77 | 39.49 | 39.73 | +0.076% | 822,625 | +1.636% |
| 2026-09-17 | 39.64 | 39.77 | 39.56 | 39.70 | +1.717% | 698,305 | +1.713% |
| 2026-09-16 | 39.34 | 39.47 | 38.77 | 39.03 | +0.128% | 1,024,307 | +3.459% |
| 2026-09-15 | 39.20 | 39.20 | 38.87 | 38.98 | -0.460% | 958,874 | +3.592% |
| 2026-09-14 | 39.16 | 39.44 | 39.02 | 39.16 | -2.417% | 896,116 | +3.115% |
| 2026-09-11 | 40.20 | 40.28 | 40.04 | 40.13 | +1.236% | 889,031 | +0.623% |
| 2026-09-10 | 39.84 | 39.93 | 39.63 | 39.64 | -2.172% | 629,511 | +1.867% |
| 2026-09-09 | 40.55 | 40.76 | 40.40 | 40.52 | -0.148% | 604,896 | -0.346% |
| 2026-09-08 | 40.64 | 40.77 | 40.53 | 40.58 | +0.025% | 1,496,636 | -0.493% |
| 2026-09-04 | 40.05 | 40.59 | 40.05 | 40.57 | +1.450% | 778,501 | -0.468% |
| 2026-09-03 | 39.80 | 40.02 | 39.41 | 39.99 | +0.477% | 626,009 | +0.975% |
| 2026-09-02 | 39.62 | 39.82 | 39.59 | 39.80 | +0.530% | 582,204 | +1.457% |
| 2026-09-01 | 39.73 | 39.95 | 39.46 | 39.59 | -0.327% | 675,993 | +1.995% |
| 2026-08-31 | 39.86 | 39.93 | 39.59 | 39.72 | -0.176% | 856,121 | +1.662% |
| 2026-08-28 | 40.07 | 40.34 | 39.69 | 39.79 | -0.525% | 742,612 | +1.483% |
| 2026-08-27 | 39.96 | 40.01 | 39.77 | 40.00 | +0.781% | 794,050 | +0.950% |
| 2026-08-26 | 39.79 | 39.86 | 39.66 | 39.69 | 0.000% | 894,334 | +1.738% |
| 2026-08-25 | 39.44 | 39.70 | 39.37 | 39.69 | +1.691% | 773,446 | +1.738% |
| 2026-08-24 | 39.20 | 39.20 | 38.84 | 39.03 | -1.165% | 638,982 | +3.459% |
| 2026-08-21 | 39.67 | 39.67 | 39.44 | 39.49 | +0.509% | 832,079 | +2.254% |
| 2026-08-20 | 39.06 | 39.39 | 39.02 | 39.29 | +0.563% | 609,172 | +2.774% |
| 2026-08-19 | 39.28 | 39.38 | 38.92 | 39.07 | +1.087% | 569,113 | +3.353% |
| 2026-08-18 | 39.03 | 39.15 | 38.62 | 38.65 | -2.596% | 1,286,921 | +4.476% |
| 2026-08-17 | 39.71 | 40.05 | 39.66 | 39.68 | +0.813% | 1,233,055 | +1.764% |
| 2026-08-14 | 39.47 | 39.61 | 39.26 | 39.36 | -0.152% | 635,772 | +2.591% |
| 2026-08-13 | 39.30 | 39.58 | 39.07 | 39.42 | +0.254% | 740,972 | +2.435% |
| 2026-08-12 | 39.46 | 39.56 | 39.20 | 39.32 | +1.419% | 862,864 | +2.696% |
| 2026-08-11 | 38.99 | 38.99 | 38.65 | 38.77 | +0.259% | 646,411 | +4.153% |
| 2026-08-10 | 38.71 | 38.77 | 38.53 | 38.67 | -0.412% | 687,981 | +4.422% |
| 2026-08-07 | 38.96 | 40.10 | 38.49 | 38.83 | +0.883% | 776,139 | +3.992% |
| 2026-08-06 | 38.31 | 38.80 | 38.22 | 38.49 | -0.620% | 1,086,711 | +4.910% |
| 2026-08-05 | 38.86 | 39.03 | 38.48 | 38.73 | -0.437% | 1,480,882 | +4.260% |
| 2026-08-04 | 38.42 | 38.98 | 38.40 | 38.90 | +2.774% | 814,669 | +3.805% |
| 2026-08-03 | 37.44 | 37.89 | 37.29 | 37.85 | +0.880% | 1,291,683 | +6.684% |
| 2026-07-31 | 37.95 | 38.05 | 37.19 | 37.52 | +0.455% | 1,992,368 | +7.623% |
| 2026-07-30 | 36.68 | 37.35 | 36.58 | 37.35 | +3.779% | 2,786,160 | +8.112% |
| 2026-07-29 | 36.37 | 36.89 | 35.84 | 35.99 | -2.121% | 2,042,650 | +12.198% |
| 2026-07-28 | 36.60 | 37.01 | 36.41 | 36.77 | -1.947% | 1,863,592 | +9.818% |
| 2026-07-27 | 37.78 | 37.83 | 37.09 | 37.50 | +0.375% | 1,960,577 | +7.680% |
| 2026-07-24 | 37.65 | 37.80 | 37.31 | 37.36 | -1.684% | 854,665 | +8.084% |
| 2026-07-23 | 37.85 | 38.21 | 37.66 | 38.00 | -0.498% | 895,741 | +6.263% |
| 2026-07-22 | 38.02 | 38.34 | 37.96 | 38.19 | -0.391% | 1,033,933 | +5.734% |
| 2026-07-21 | 38.13 | 38.42 | 38.03 | 38.34 | +2.623% | 727,979 | +5.321% |
| 2026-07-20 | 37.53 | 37.70 | 37.33 | 37.36 | -0.027% | 1,025,866 | +8.084% |
| 2026-07-17 | 36.83 | 37.67 | 36.66 | 37.37 | -1.450% | 1,856,927 | +8.055% |
| 2026-07-16 | 38.10 | 38.18 | 37.77 | 37.92 | -1.838% | 1,679,626 | +6.487% |
| 2026-07-15 | 38.84 | 38.88 | 38.15 | 38.63 | -0.181% | 1,085,878 | +4.530% |
| 2026-07-14 | 38.61 | 38.75 | 38.40 | 38.70 | +1.468% | 1,082,745 | +4.341% |
| 2026-07-13 | 38.48 | 38.56 | 38.08 | 38.14 | -3.223% | 800,487 | +5.873% |
| 2026-07-10 | 39.15 | 39.48 | 38.99 | 39.41 | +0.357% | 735,071 | +2.461% |
| 2026-07-09 | 39.12 | 39.38 | 39.03 | 39.27 | +0.822% | 934,670 | +2.827% |
| 2026-07-08 | 38.38 | 38.96 | 38.27 | 38.95 | +0.594% | 858,053 | +3.671% |
| 2026-07-07 | 38.90 | 39.07 | 38.49 | 38.72 | -2.762% | 1,503,849 | +4.287% |
| 2026-07-06 | 39.56 | 39.90 | 39.52 | 39.82 | +2.523% | 826,307 | +1.406% |
| 2026-07-02 | 39.26 | 39.66 | 38.37 | 38.84 | -0.969% | 1,353,520 | +3.965% |
| 2026-07-01 | 39.49 | 39.70 | 39.19 | 39.22 | -2.462% | 1,193,657 | +2.958% |
| 2026-06-30 | 39.75 | 40.26 | 39.71 | 40.21 | +1.412% | 753,856 | +0.423% |
| 2026-06-29 | 39.39 | 39.66 | 38.83 | 39.65 | +0.609% | 1,241,232 | +1.841% |
| 2026-06-26 | 38.94 | 39.73 | 38.83 | 39.41 | -1.129% | 1,803,457 | +2.461% |
| 2026-06-25 | 40.31 | 40.33 | 39.45 | 39.86 | +0.758% | 1,155,753 | +1.305% |
| 2026-06-24 | 39.54 | 39.74 | 39.21 | 39.56 | +0.076% | 1,343,282 | +2.073% |
| 2026-06-23 | 39.55 | 40.12 | 39.34 | 39.53 | -5.769% | 1,175,969 | +2.150% |
| 2026-06-22 | 42.02 | 42.16 | 41.84 | 41.95 | +0.527% | 1,603,754 | -3.743% |
| 2026-06-18 | 41.45 | 41.86 | 41.39 | 41.73 | +2.885% | 1,368,992 | -3.235% |
| 2026-06-17 | 41.17 | 41.40 | 40.53 | 40.56 | -0.270% | 1,057,353 | -0.444% |
| 2026-06-16 | 41.03 | 41.26 | 40.63 | 40.67 | -1.573% | 900,335 | -0.713% |
| 2026-06-15 | 41.24 | 41.38 | 41.09 | 41.32 | +3.120% | 1,220,506 | -2.275% |
| 2026-06-12 | 39.88 | 40.21 | 39.61 | 40.07 | +0.476% | 1,228,260 | +0.774% |
| 2026-06-11 | 38.65 | 39.96 | 38.48 | 39.88 | +4.207% | 1,239,306 | +1.254% |
| 2026-06-10 | 38.62 | 39.16 | 38.23 | 38.27 | -1.544% | 1,230,368 | +5.513% |
| 2026-06-09 | 39.66 | 39.77 | 37.93 | 38.87 | +0.051% | 1,343,373 | +3.885% |
| 2026-06-08 | 39.02 | 39.14 | 38.75 | 38.85 | +1.862% | 1,011,775 | +3.938% |
| 2026-06-05 | 39.44 | 39.52 | 38.05 | 38.14 | -6.382% | 1,736,597 | +5.873% |
| 2026-06-04 | 40.42 | 40.84 | 40.16 | 40.74 | -0.828% | 974,104 | -0.884% |
| 2026-06-03 | 41.32 | 41.39 | 40.92 | 41.08 | -1.250% | 862,865 | -1.704% |
| 2026-06-02 | 41.30 | 41.65 | 41.08 | 41.60 | +0.726% | 1,263,303 | -2.933% |
| 2026-06-01 | 40.84 | 41.50 | 40.70 | 41.30 | +2.000% | 1,388,421 | -2.228% |
| 2026-05-29 | 40.70 | 40.76 | 40.43 | 40.49 | -0.099% | 647,333 | -0.272% |
| 2026-05-28 | 39.93 | 40.63 | 39.83 | 40.53 | +0.409% | 3,018,833 | -0.370% |
| 2026-05-27 | 40.61 | 40.66 | 40.10 | 40.37 | -0.358% | 2,220,604 | +0.037% |
| 2026-05-26 | 40.05 | 40.56 | 40.05 | 40.51 | +3.712% | 1,074,625 | -0.321% |
| 2026-05-22 | 39.15 | 39.35 | 39.02 | 39.06 | +0.103% | 775,423 | +3.379% |
| 2026-05-21 | 38.60 | 39.16 | 38.49 | 39.02 | +0.697% | 977,775 | +3.485% |
| 2026-05-20 | 38.20 | 38.77 | 38.11 | 38.75 | +1.840% | 789,353 | +4.206% |
| 2026-05-19 | 37.71 | 38.38 | 37.62 | 38.05 | -1.092% | 942,143 | +6.124% |
| 2026-05-18 | 38.90 | 38.90 | 38.13 | 38.47 | -0.052% | 988,706 | +4.965% |
| 2026-05-15 | 38.68 | 38.75 | 38.34 | 38.49 | -3.364% | 2,246,548 | +4.910% |
| 2026-05-14 | 39.67 | 39.91 | 39.52 | 39.83 | +0.201% | 1,163,037 | +1.381% |
| 2026-05-13 | 39.36 | 39.86 | 39.22 | 39.75 | +1.897% | 3,616,745 | +1.585% |
| 2026-05-12 | 39.25 | 39.41 | 38.57 | 39.01 | -2.984% | 638,444 | +3.512% |
| 2026-05-11 | 40.12 | 40.32 | 40.01 | 40.21 | -0.025% | 953,155 | +0.423% |
| 2026-05-08 | 39.85 | 40.22 | 39.80 | 40.22 | +2.029% | 820,942 | +0.398% |
| 2026-05-07 | 40.01 | 40.02 | 39.37 | 39.42 | -1.203% | 1,019,163 | +2.435% |
| 2026-05-06 | 39.61 | 39.98 | 39.42 | 39.90 | +2.623% | 806,320 | +1.203% |
| 2026-05-05 | 38.60 | 39.01 | 38.60 | 38.88 | +2.074% | 1,476,902 | +3.858% |
| 2026-05-04 | 38.27 | 38.54 | 37.94 | 38.09 | -0.236% | 997,836 | +6.012% |
| 2026-05-01 | 37.98 | 38.52 | 37.98 | 38.18 | +0.157% | 571,663 | +5.762% |
| 2026-04-30 | 37.69 | 38.21 | 37.48 | 38.12 | +2.034% | 1,030,195 | +5.929% |
| 2026-04-29 | 37.58 | 37.59 | 37.23 | 37.36 | -0.453% | 1,241,260 | +8.084% |
| 2026-04-28 | 37.38 | 37.57 | 37.27 | 37.53 | -0.741% | 3,820,051 | +7.594% |
| 2026-04-27 | 37.96 | 38.00 | 37.73 | 37.81 | -0.185% | 652,158 | +6.797% |
| 2026-04-24 | 37.68 | 37.95 | 37.55 | 37.88 | +2.020% | 734,641 | +6.600% |
| 2026-04-23 | 37.39 | 37.56 | 36.76 | 37.13 | -1.746% | 2,860,661 | +8.753% |
| 2026-04-22 | 37.54 | 37.82 | 37.50 | 37.79 | +1.970% | 562,222 | +6.854% |
| 2026-04-21 | 37.67 | 37.73 | 37.01 | 37.06 | -1.462% | 644,524 | +8.958% |
| 2026-04-20 | 37.56 | 37.65 | 37.41 | 37.61 | -0.660% | 747,940 | +7.365% |
| 2026-04-17 | 37.80 | 38.19 | 37.72 | 37.86 | +1.939% | 1,136,676 | +6.656% |
| 2026-04-16 | 37.16 | 37.28 | 36.91 | 37.14 | +0.433% | 851,158 | +8.724% |
| 2026-04-15 | 36.93 | 37.05 | 36.78 | 36.98 | -0.108% | 1,095,632 | +9.194% |
| 2026-04-14 | 36.68 | 37.04 | 36.51 | 37.02 | +1.675% | 828,055 | +9.076% |
| 2026-04-13 | 35.78 | 36.44 | 35.75 | 36.41 | +0.971% | 895,639 | +10.904% |
| 2026-04-10 | 36.14 | 36.23 | 35.94 | 36.06 | +0.530% | 477,419 | +11.980% |
| 2026-04-09 | 35.67 | 36.01 | 35.42 | 35.87 | -0.223% | 949,716 | +12.573% |
| 2026-04-08 | 36.00 | 36.25 | 35.63 | 35.95 | +5.240% | 870,416 | +12.323% |
| 2026-04-07 | 34.04 | 34.17 | 33.59 | 34.16 | +0.294% | 1,081,894 | +18.208% |
| 2026-04-06 | 33.98 | 34.21 | 33.86 | 34.06 | +0.769% | 1,027,603 | +18.555% |
| 2026-04-02 | 33.15 | 34.02 | 33.12 | 33.80 | -0.967% | 1,028,612 | +19.467% |
| 2026-04-01 | 34.07 | 34.44 | 34.00 | 34.13 | +0.797% | 1,900,435 | +18.312% |
| 2026-03-31 | 32.83 | 33.88 | 32.80 | 33.86 | +3.516% | 1,765,019 | +19.256% |
| 2026-03-30 | 33.13 | 33.15 | 32.54 | 32.71 | -0.758% | 1,187,882 | +23.448% |
| 2026-03-27 | 33.09 | 33.28 | 32.87 | 32.96 | -0.363% | 1,699,697 | +22.512% |
| 2026-03-26 | 33.58 | 33.78 | 33.08 | 33.08 | -3.218% | 1,915,816 | +22.068% |
| 2026-03-25 | 34.24 | 34.40 | 34.02 | 34.18 | +1.575% | 803,584 | +18.139% |
| 2026-03-24 | 33.42 | 33.86 | 33.39 | 33.65 | -1.694% | 1,544,938 | +20.000% |
| 2026-03-23 | 34.01 | 34.52 | 33.77 | 34.23 | +2.978% | 1,410,734 | +17.967% |
| 2026-03-20 | 34.04 | 34.09 | 33.15 | 33.24 | -3.316% | 2,541,470 | +21.480% |
| 2026-03-19 | 33.72 | 34.55 | 33.64 | 34.38 | +0.233% | 1,130,443 | +17.452% |
| 2026-03-18 | 34.77 | 34.90 | 34.29 | 34.30 | -1.972% | 1,286,984 | +17.726% |
| 2026-03-17 | 35.14 | 35.16 | 34.88 | 34.99 | +0.546% | 1,641,835 | +15.404% |
| 2026-03-16 | 34.60 | 34.92 | 34.56 | 34.80 | +2.685% | 970,514 | +16.034% |
| 2026-03-13 | 34.42 | 34.63 | 33.83 | 33.89 | -0.353% | 1,479,119 | +19.150% |
| 2026-03-12 | 34.62 | 34.62 | 33.96 | 34.01 | -2.995% | 1,402,431 | +18.730% |
| 2026-03-11 | 34.97 | 35.22 | 34.82 | 35.06 | +0.257% | 1,312,061 | +15.174% |
| 2026-03-10 | 34.96 | 35.62 | 34.76 | 34.97 | +0.143% | 1,290,169 | +15.470% |
| 2026-03-09 | 33.87 | 35.01 | 33.62 | 34.92 | +1.926% | 1,679,358 | +15.636% |
| 2026-03-06 | 33.98 | 34.48 | 33.87 | 34.26 | -0.465% | 928,817 | +17.863% |
| 2026-03-05 | 34.72 | 34.94 | 33.99 | 34.42 | -2.216% | 1,272,331 | +17.316% |
| 2026-03-04 | 34.95 | 35.45 | 34.72 | 35.20 | +0.975% | 1,412,372 | +14.716% |
| 2026-03-03 | 34.61 | 35.09 | 33.92 | 34.86 | -4.754% | 2,210,116 | +15.835% |
| 2026-03-02 | 36.22 | 36.77 | 36.22 | 36.60 | -1.639% | 2,002,683 | +10.328% |
| 2026-02-27 | 36.95 | 37.24 | 36.90 | 37.21 | -0.027% | 719,333 | +8.519% |
| 2026-02-26 | 37.51 | 37.55 | 36.88 | 37.22 | -0.932% | 1,324,149 | +8.490% |
| 2026-02-25 | 37.63 | 37.63 | 37.40 | 37.57 | +1.022% | 846,141 | +7.479% |
| 2026-02-24 | 36.93 | 37.31 | 36.89 | 37.19 | +1.501% | 2,103,815 | +8.578% |
| 2026-02-23 | 36.82 | 36.95 | 36.55 | 36.64 | -1.000% | 1,057,565 | +10.207% |
| 2026-02-20 | 36.27 | 37.01 | 36.19 | 37.01 | +2.040% | 1,599,679 | +9.106% |
| 2026-02-19 | 36.16 | 36.27 | 36.01 | 36.27 | -0.220% | 1,018,699 | +11.332% |
| 2026-02-18 | 36.25 | 36.55 | 36.19 | 36.35 | +0.498% | 913,662 | +11.087% |
| 2026-02-17 | 36.05 | 36.28 | 35.77 | 36.17 | -0.331% | 923,419 | +11.639% |
| 2026-02-13 | 36.13 | 36.35 | 35.79 | 36.29 | +0.443% | 749,943 | +11.270% |
| 2026-02-12 | 36.75 | 36.75 | 36.08 | 36.13 | -1.230% | 906,601 | +11.763% |
| 2026-02-11 | 36.29 | 36.61 | 36.13 | 36.58 | +1.527% | 1,127,021 | +10.388% |
| 2026-02-10 | 36.08 | 36.14 | 35.94 | 36.03 | +0.167% | 858,998 | +12.073% |
| 2026-02-09 | 35.60 | 36.02 | 35.57 | 35.97 | +0.954% | 1,191,090 | +12.260% |
| 2026-02-06 | 35.25 | 35.63 | 35.12 | 35.63 | +2.473% | 671,261 | +13.331% |
| 2026-02-05 | 34.77 | 35.09 | 34.64 | 34.77 | -0.572% | 1,122,942 | +16.135% |
| 2026-02-04 | 35.59 | 35.59 | 34.83 | 34.97 | -1.047% | 1,731,828 | +15.470% |
| 2026-02-03 | 35.48 | 35.63 | 35.03 | 35.34 | +0.483% | 1,566,689 | +14.261% |
| 2026-02-02 | 34.71 | 35.24 | 34.69 | 35.17 | +0.371% | 1,397,097 | +14.814% |
| 2026-01-30 | 35.41 | 35.54 | 34.88 | 35.04 | -1.959% | 1,360,710 | +15.240% |
| 2026-01-29 | 36.04 | 36.05 | 35.28 | 35.74 | -0.529% | 1,206,106 | +12.983% |
| 2026-01-28 | 35.95 | 36.00 | 35.73 | 35.93 | +0.701% | 893,077 | +12.385% |
| 2026-01-27 | 35.50 | 35.72 | 35.46 | 35.68 | +1.681% | 751,240 | +13.173% |
| 2026-01-26 | 35.00 | 35.19 | 34.91 | 35.09 | +0.229% | 818,307 | +15.076% |
| 2026-01-23 | 34.72 | 35.05 | 34.62 | 35.01 | +0.603% | 586,376 | +15.338% |
| 2026-01-22 | 34.76 | 34.92 | 34.65 | 34.80 | +0.870% | 809,741 | +16.034% |
| 2026-01-21 | 34.40 | 34.66 | 34.28 | 34.50 | +1.351% | 1,118,415 | +17.043% |
| 2026-01-20 | 34.02 | 34.27 | 33.98 | 34.04 | -0.729% | 1,095,742 | +18.625% |
| 2026-01-16 | 34.34 | 34.39 | 34.14 | 34.29 | -0.378% | 855,993 | +17.760% |
| 2026-01-15 | 34.47 | 34.59 | 34.34 | 34.42 | +0.526% | 782,568 | +17.316% |
| 2026-01-14 | 34.11 | 34.24 | 34.02 | 34.24 | +0.499% | 741,990 | +17.932% |
| 2026-01-13 | 34.22 | 34.23 | 33.98 | 34.07 | -0.700% | 584,033 | +18.521% |
| 2026-01-12 | 33.95 | 34.34 | 33.95 | 34.31 | +1.269% | 713,093 | +17.692% |
| 2026-01-09 | 33.75 | 33.88 | 33.63 | 33.88 | +0.445% | 2,379,057 | +19.185% |
| 2026-01-08 | 33.66 | 33.73 | 33.59 | 33.73 | -0.030% | 860,962 | +19.715% |
| 2026-01-07 | 33.88 | 33.88 | 33.70 | 33.74 | -0.677% | 871,821 | +19.680% |
| 2026-01-06 | 33.80 | 34.04 | 33.80 | 33.97 | +0.801% | 718,093 | +18.870% |
| 2026-01-05 | 33.51 | 33.72 | 33.42 | 33.70 | +0.928% | 885,292 | +19.822% |
| 2026-01-02 | 33.24 | 33.40 | 33.18 | 33.39 | +2.518% | 758,876 | +20.934% |
| 2025-12-31 | 32.65 | 32.69 | 32.56 | 32.57 | -0.276% | 768,576 | +23.979% |
| 2025-12-30 | 32.66 | 32.71 | 32.61 | 32.66 | +0.246% | 623,668 | +23.637% |
| 2025-12-29 | 32.51 | 32.58 | 32.44 | 32.58 | -0.245% | 611,641 | +23.941% |
| 2025-12-26 | 32.61 | 32.66 | 32.39 | 32.66 | +0.616% | 493,476 | +23.637% |
| 2025-12-24 | 32.46 | 32.48 | 32.39 | 32.46 | +0.185% | 232,515 | +24.399% |
| 2025-12-23 | 32.18 | 32.40 | 32.16 | 32.40 | +0.590% | 1,052,407 | +24.630% |
| 2025-12-22 | 32.21 | 32.27 | 32.09 | 32.21 | +0.562% | 989,299 | +25.365% |
| 2025-12-19 | 31.99 | 32.11 | 31.86 | 32.03 | +0.945% | 808,046 | +26.069% |
| 2025-12-18 | 31.81 | 31.89 | 31.68 | 31.73 | +1.083% | 2,193,716 | +27.261% |
| 2025-12-17 | 31.77 | 31.78 | 31.36 | 31.39 | -0.665% | 900,517 | +28.640% |
| 2025-12-16 | 31.59 | 31.67 | 31.47 | 31.60 | -1.342% | 741,835 | +27.785% |
| 2025-12-15 | 32.25 | 32.26 | 32.02 | 32.03 | -0.062% | 779,663 | +26.069% |
| 2025-12-12 | 32.40 | 32.45 | 31.95 | 32.05 | -1.019% | 570,885 | +25.991% |
| 2025-12-11 | 32.29 | 32.42 | 32.17 | 32.38 | -0.369% | 598,812 | +24.707% |
| 2025-12-10 | 32.43 | 32.57 | 32.22 | 32.50 | +0.744% | 697,137 | +24.246% |
| 2025-12-09 | 32.12 | 32.26 | 32.08 | 32.26 | -0.031% | 454,671 | +25.170% |
| 2025-12-08 | 32.37 | 32.37 | 32.16 | 32.27 | -0.031% | 704,019 | +25.132% |
| 2025-12-05 | 32.40 | 32.52 | 32.27 | 32.28 | +0.592% | 679,543 | +25.093% |
| 2025-12-04 | 32.18 | 32.18 | 32.03 | 32.09 | -0.093% | 488,388 | +25.834% |
| 2025-12-03 | 32.00 | 32.14 | 31.98 | 32.12 | +0.062% | 571,903 | +25.716% |
| 2025-12-02 | 32.08 | 32.14 | 31.97 | 32.10 | +0.094% | 511,655 | +25.794% |
| 2025-12-01 | 32.03 | 32.17 | 32.02 | 32.07 | -0.249% | 677,083 | +25.912% |
| 2025-11-28 | 32.06 | 32.15 | 32.00 | 32.15 | +0.343% | 173,070 | +25.599% |
| 2025-11-26 | 31.96 | 32.09 | 31.88 | 32.04 | +0.660% | 554,492 | +26.030% |
| 2025-11-25 | 31.71 | 31.83 | 31.47 | 31.83 | +0.410% | 627,876 | +26.861% |
| 2025-11-24 | 31.41 | 31.73 | 31.20 | 31.70 | +0.923% | 573,173 | +27.382% |
| 2025-11-21 | 31.13 | 31.52 | 30.99 | 31.41 | -0.127% | 793,974 | +28.558% |
| 2025-11-20 | 32.18 | 32.20 | 31.43 | 31.45 | -1.194% | 1,031,245 | +28.394% |
| 2025-11-19 | 32.00 | 32.02 | 31.69 | 31.83 | -0.407% | 704,238 | +26.861% |
| 2025-11-18 | 31.83 | 32.06 | 31.72 | 31.96 | -0.529% | 1,150,313 | +26.345% |
| 2025-11-17 | 32.22 | 32.45 | 32.02 | 32.13 | -1.138% | 509,676 | +25.677% |
| 2025-11-14 | 32.31 | 32.67 | 32.03 | 32.50 | +0.092% | 781,382 | +24.246% |
| 2025-11-13 | 32.84 | 32.86 | 32.40 | 32.47 | -1.066% | 426,462 | +24.361% |
| 2025-11-12 | 32.84 | 32.84 | 32.72 | 32.82 | +0.153% | 428,853 | +23.035% |
| 2025-11-11 | 32.76 | 32.85 | 32.67 | 32.77 | +0.061% | 520,035 | +23.222% |
| 2025-11-10 | 32.63 | 32.78 | 32.53 | 32.75 | +1.613% | 803,975 | +23.298% |
| 2025-11-07 | 32.02 | 32.23 | 31.82 | 32.23 | -0.340% | 645,797 | +25.287% |
| 2025-11-06 | 32.55 | 32.59 | 32.22 | 32.34 | -0.676% | 539,141 | +24.861% |
| 2025-11-05 | 32.31 | 32.63 | 32.26 | 32.56 | +0.836% | 710,195 | +24.017% |
| 2025-11-04 | 32.35 | 32.54 | 32.27 | 32.29 | -1.765% | 388,686 | +25.054% |
| 2025-11-03 | 32.86 | 32.92 | 32.71 | 32.87 | +0.674% | 690,179 | +22.848% |
| 2025-10-31 | 32.65 | 32.69 | 32.50 | 32.65 | -0.122% | 636,901 | +23.675% |
| 2025-10-30 | 32.68 | 32.83 | 32.65 | 32.69 | -1.089% | 467,917 | +23.524% |
| 2025-10-29 | 33.19 | 33.21 | 32.91 | 33.05 | +0.456% | 814,892 | +22.179% |
| 2025-10-28 | 32.73 | 32.93 | 32.65 | 32.90 | 0.000% | 498,964 | +22.736% |
| 2025-10-27 | 32.88 | 32.90 | 32.77 | 32.90 | +1.106% | 625,147 | +22.736% |
| 2025-10-24 | 32.61 | 32.62 | 32.50 | 32.54 | +0.525% | 542,335 | +24.093% |
| 2025-10-23 | 32.18 | 32.42 | 32.14 | 32.37 | +0.810% | 413,688 | +24.745% |
| 2025-10-22 | 32.19 | 32.32 | 31.94 | 32.11 | +0.031% | 573,872 | +25.755% |
| 2025-10-21 | 32.23 | 32.23 | 32.08 | 32.10 | -1.018% | 527,808 | +25.794% |
| 2025-10-20 | 32.22 | 32.47 | 32.21 | 32.43 | +1.249% | 409,212 | +24.514% |
| 2025-10-17 | 31.79 | 32.08 | 31.79 | 32.03 | -0.094% | 723,403 | +26.069% |
| 2025-10-16 | 32.11 | 32.26 | 31.96 | 32.06 | +0.596% | 563,003 | +25.951% |
| 2025-10-15 | 31.87 | 31.97 | 31.67 | 31.87 | +1.756% | 612,164 | +26.702% |
| 2025-10-14 | 31.11 | 31.55 | 31.07 | 31.32 | -0.949% | 552,445 | +28.927% |
| 2025-10-13 | 31.63 | 31.74 | 31.50 | 31.62 | +2.863% | 397,871 | +27.704% |
| 2025-10-10 | 31.89 | 31.95 | 30.69 | 30.74 | -3.606% | 1,144,950 | +31.360% |
| 2025-10-09 | 32.17 | 32.18 | 31.80 | 31.89 | -0.747% | 784,198 | +26.623% |
| 2025-10-08 | 31.97 | 32.16 | 31.89 | 32.13 | +0.658% | 483,697 | +25.677% |
| 2025-10-07 | 32.21 | 32.21 | 31.89 | 31.92 | -0.530% | 467,448 | +26.504% |
| 2025-10-06 | 32.03 | 32.15 | 32.00 | 32.09 | +0.375% | 407,835 | +25.834% |
| 2025-10-03 | 32.04 | 32.08 | 31.91 | 31.97 | +0.157% | 720,074 | +26.306% |
| 2025-10-02 | 32.01 | 32.06 | 31.81 | 31.92 | +0.409% | 526,854 | +26.504% |
| 2025-10-01 | 31.66 | 31.82 | 31.65 | 31.79 | +0.825% | 1,240,335 | +27.021% |
| 2025-09-30 | 31.47 | 31.57 | 31.43 | 31.53 | +0.350% | 709,671 | +28.069% |
| 2025-09-29 | 31.41 | 31.52 | 31.39 | 31.42 | +0.834% | 601,087 | +28.517% |
| 2025-09-26 | 31.05 | 31.16 | 30.97 | 31.16 | -0.352% | 877,978 | +29.589% |
| 2025-09-25 | 31.24 | 31.32 | 31.14 | 31.27 | -0.572% | 952,540 | +29.133% |
| 2025-09-24 | 31.51 | 31.57 | 31.41 | 31.45 | -0.443% | 1,039,458 | +28.394% |
| 2025-09-23 | 31.62 | 31.72 | 31.55 | 31.59 | -0.785% | 644,963 | +27.825% |
| 2025-09-22 | 31.70 | 31.84 | 31.67 | 31.84 | +0.473% | 668,358 | +26.822% |
| 2025-09-19 | 31.72 | 31.76 | 31.65 | 31.69 | -0.189% | 739,610 | +27.422% |
| 2025-09-18 | 31.66 | 31.77 | 31.59 | 31.75 | -0.251% | 842,913 | +27.181% |
| 2025-09-17 | 31.75 | 32.07 | 31.67 | 31.83 | +0.347% | 3,929,280 | +26.861% |
| 2025-09-16 | 31.62 | 31.74 | 31.57 | 31.72 | +0.794% | 850,313 | +27.301% |
| 2025-09-15 | 31.41 | 31.50 | 31.30 | 31.47 | +0.672% | 357,080 | +28.313% |
| 2025-09-12 | 31.30 | 31.32 | 31.19 | 31.26 | -0.096% | 477,586 | +29.175% |
| 2025-09-11 | 31.08 | 31.32 | 31.08 | 31.29 | +1.131% | 924,935 | +29.051% |
| 2025-09-10 | 30.94 | 31.04 | 30.91 | 30.94 | +0.782% | 426,829 | +30.511% |
| 2025-09-09 | 30.68 | 30.77 | 30.61 | 30.70 | +0.294% | 989,161 | +31.531% |
| 2025-09-08 | 30.46 | 30.61 | 30.37 | 30.61 | +0.923% | 458,299 | +31.918% |
| 2025-09-05 | 30.38 | 30.43 | 30.19 | 30.33 | +1.167% | 749,649 | +33.136% |
| 2025-09-04 | 29.90 | 29.98 | 29.80 | 29.98 | -0.167% | 531,871 | +34.690% |
| 2025-09-03 | 30.05 | 30.09 | 29.93 | 30.03 | +0.267% | 511,645 | +34.466% |
| 2025-09-02 | 29.69 | 29.95 | 29.64 | 29.95 | -0.233% | 558,035 | +34.825% |
| 2025-08-29 | 29.97 | 30.04 | 29.92 | 30.02 | -0.563% | 441,275 | +34.510% |
| 2025-08-28 | 30.03 | 30.20 | 30.02 | 30.19 | +0.432% | 386,906 | +33.753% |
| 2025-08-27 | 29.91 | 30.07 | 29.86 | 30.06 | -0.628% | 409,150 | +34.331% |
| 2025-08-26 | 30.25 | 30.29 | 30.19 | 30.25 | -0.066% | 467,520 | +33.488% |
| 2025-08-25 | 30.31 | 30.43 | 30.26 | 30.27 | -0.493% | 404,961 | +33.399% |
| 2025-08-22 | 30.06 | 30.44 | 30.00 | 30.42 | +1.807% | 657,696 | +32.742% |
| 2025-08-21 | 29.88 | 29.94 | 29.81 | 29.88 | -0.134% | 595,306 | +35.141% |
| 2025-08-20 | 29.90 | 29.95 | 29.77 | 29.92 | -0.134% | 549,404 | +34.960% |
| 2025-08-19 | 30.09 | 30.15 | 29.95 | 29.96 | -0.860% | 475,182 | +34.780% |
| 2025-08-18 | 30.21 | 30.23 | 30.05 | 30.22 | +0.566% | 410,023 | +33.620% |
| 2025-08-15 | 30.09 | 30.14 | 29.99 | 30.05 | +0.267% | 352,013 | +34.376% |
| 2025-08-14 | 29.93 | 30.04 | 29.88 | 29.97 | -1.089% | 400,120 | +34.735% |
| 2025-08-13 | 30.30 | 30.36 | 30.27 | 30.30 | +0.832% | 1,141,358 | +33.267% |
| 2025-08-12 | 29.80 | 30.05 | 29.78 | 30.05 | +1.247% | 681,969 | +34.376% |
| 2025-08-11 | 29.75 | 29.76 | 29.66 | 29.68 | -0.235% | 377,528 | +36.051% |
| 2025-08-08 | 29.72 | 29.78 | 29.63 | 29.75 | -0.134% | 360,219 | +35.731% |
| 2025-08-07 | 29.85 | 29.89 | 29.72 | 29.79 | +0.744% | 597,771 | +35.549% |
| 2025-08-06 | 29.45 | 29.59 | 29.40 | 29.57 | +0.476% | 427,577 | +36.557% |
| 2025-08-05 | 29.49 | 29.51 | 29.35 | 29.43 | +0.375% | 449,644 | +37.207% |
| 2025-08-04 | 29.36 | 29.38 | 29.25 | 29.32 | +0.999% | 476,290 | +37.722% |
| 2025-08-01 | 29.17 | 29.17 | 28.90 | 29.03 | -0.684% | 1,070,150 | +39.097% |
| 2025-07-31 | 29.31 | 29.35 | 29.17 | 29.23 | -0.544% | 486,112 | +38.146% |
| 2025-07-30 | 29.44 | 29.56 | 29.33 | 29.39 | -0.709% | 459,043 | +37.394% |
| 2025-07-29 | 29.64 | 29.67 | 29.55 | 29.60 | +0.203% | 880,834 | +36.419% |
| 2025-07-28 | 29.60 | 29.62 | 29.48 | 29.54 | -0.773% | 444,374 | +36.696% |
| 2025-07-25 | 29.62 | 29.77 | 29.62 | 29.77 | -0.101% | 364,187 | +35.640% |
| 2025-07-24 | 29.89 | 29.92 | 29.80 | 29.80 | -0.600% | 392,938 | +35.503% |
| 2025-07-23 | 29.77 | 29.98 | 29.77 | 29.98 | +1.011% | 397,229 | +34.690% |
| 2025-07-22 | 29.58 | 29.70 | 29.50 | 29.68 | -0.168% | 432,107 | +36.051% |
| 2025-07-21 | 29.64 | 29.83 | 29.60 | 29.73 | +0.711% | 354,648 | +35.822% |
| 2025-07-18 | 29.69 | 29.69 | 29.51 | 29.52 | -0.237% | 515,110 | +36.789% |
| 2025-07-17 | 29.37 | 29.61 | 29.37 | 29.59 | +0.544% | 448,012 | +36.465% |
| 2025-07-16 | 29.28 | 29.45 | 29.18 | 29.43 | +0.444% | 449,102 | +37.207% |
| 2025-07-15 | 29.37 | 29.39 | 29.24 | 29.30 | +0.618% | 493,982 | +37.816% |
| 2025-07-14 | 29.08 | 29.13 | 29.03 | 29.12 | +0.379% | 519,337 | +38.668% |
| 2025-07-11 | 29.08 | 29.08 | 29.01 | 29.01 | -0.378% | 490,565 | +39.193% |
| 2025-07-10 | 29.10 | 29.12 | 28.97 | 29.12 | +0.448% | 498,197 | +38.668% |
| 2025-07-09 | 29.06 | 29.06 | 28.93 | 28.99 | -0.103% | 454,078 | +39.289% |
| 2025-07-08 | 29.04 | 29.04 | 28.91 | 29.02 | +0.624% | 514,740 | +39.145% |
| 2025-07-07 | 28.94 | 29.02 | 28.77 | 28.84 | -1.503% | 536,589 | +40.014% |
| 2025-07-03 | 29.17 | 29.32 | 29.16 | 29.28 | +0.480% | 400,532 | +37.910% |
| 2025-07-02 | 28.91 | 29.14 | 28.90 | 29.14 | +0.414% | 596,401 | +38.572% |
| 2025-07-01 | 28.99 | 29.07 | 28.94 | 29.02 | +0.242% | 408,442 | +39.145% |
| 2025-06-30 | 28.84 | 29.01 | 28.73 | 28.95 | +0.416% | 668,993 | +39.482% |
| 2025-06-27 | 28.83 | 28.93 | 28.75 | 28.83 | -0.208% | 504,687 | +40.062% |
| 2025-06-26 | 28.80 | 28.96 | 28.77 | 28.89 | +0.522% | 937,919 | +39.772% |
| 2025-06-25 | 28.67 | 28.75 | 28.64 | 28.74 | +0.279% | 698,868 | +40.501% |
| 2025-06-24 | 28.45 | 28.70 | 28.39 | 28.66 | +1.595% | 459,948 | +40.893% |
| 2025-06-23 | 27.93 | 28.25 | 27.90 | 28.21 | +0.750% | 548,122 | +43.141% |
| 2025-06-20 | 28.27 | 28.27 | 27.98 | 28.00 | -0.709% | 480,471 | +44.214% |
| 2025-06-18 | 28.22 | 28.31 | 28.14 | 28.20 | 0.000% | 620,676 | +43.191% |
| 2025-06-17 | 28.39 | 28.42 | 28.16 | 28.20 | -1.261% | 457,995 | +43.191% |
| 2025-06-16 | 28.54 | 28.72 | 28.50 | 28.56 | +1.097% | 483,611 | +41.387% |
| 2025-06-13 | 28.18 | 28.35 | 28.17 | 28.25 | -1.499% | 481,257 | +42.938% |
| 2025-06-12 | 28.62 | 28.70 | 28.59 | 28.68 | +0.175% | 677,435 | +40.795% |
| 2025-06-11 | 28.69 | 28.73 | 28.60 | 28.63 | +0.386% | 532,443 | +41.041% |
| 2025-06-10 | 28.48 | 28.55 | 28.39 | 28.52 | +0.671% | 478,108 | +41.585% |
| 2025-06-09 | 28.21 | 28.38 | 28.20 | 28.33 | +0.747% | 687,866 | +42.534% |
| 2025-06-06 | 28.04 | 28.13 | 27.99 | 28.12 | +0.429% | 688,990 | +43.599% |
| 2025-06-05 | 28.11 | 28.12 | 27.93 | 28.00 | +0.539% | 662,188 | +44.214% |
| 2025-06-04 | 27.76 | 27.90 | 27.72 | 27.85 | +1.162% | 561,176 | +44.991% |
| 2025-06-03 | 27.48 | 27.56 | 27.40 | 27.53 | +0.182% | 573,484 | +46.676% |
| 2025-06-02 | 27.32 | 27.48 | 27.28 | 27.48 | +0.918% | 457,513 | +46.943% |
| 2025-05-30 | 27.35 | 27.35 | 27.10 | 27.23 | -1.305% | 622,525 | +48.292% |
| 2025-05-29 | 27.69 | 27.71 | 27.48 | 27.59 | +0.583% | 655,808 | +46.357% |
| 2025-05-28 | 27.47 | 27.52 | 27.30 | 27.43 | -0.508% | 891,215 | +47.211% |
| 2025-05-27 | 27.54 | 27.58 | 27.46 | 27.57 | 0.000% | 690,021 | +46.464% |
| 2025-05-23 | 27.30 | 27.61 | 27.30 | 27.57 | +0.437% | 616,039 | +46.464% |
| 2025-05-22 | 27.46 | 27.52 | 27.36 | 27.45 | -0.363% | 655,548 | +47.104% |
| 2025-05-21 | 27.61 | 27.75 | 27.50 | 27.55 | -0.036% | 777,138 | +46.570% |
| 2025-05-20 | 27.50 | 27.57 | 27.42 | 27.56 | -0.181% | 815,147 | +46.517% |
| 2025-05-19 | 27.36 | 27.63 | 27.36 | 27.61 | +0.291% | 722,913 | +46.251% |
| 2025-05-16 | 27.46 | 27.56 | 27.43 | 27.53 | -0.073% | 645,151 | +46.676% |
| 2025-05-15 | 27.53 | 27.55 | 27.41 | 27.55 | +0.036% | 563,395 | +46.570% |
| 2025-05-14 | 27.56 | 27.62 | 27.50 | 27.54 | +0.658% | 683,064 | +46.623% |
| 2025-05-13 | 27.15 | 27.45 | 27.09 | 27.36 | +0.330% | 801,213 | +47.588% |
| 2025-05-12 | 27.24 | 27.31 | 27.14 | 27.27 | +2.135% | 592,699 | +48.075% |
| 2025-05-09 | 26.76 | 26.83 | 26.66 | 26.70 | +0.793% | 493,219 | +51.236% |
| 2025-05-08 | 26.66 | 26.66 | 26.48 | 26.49 | -0.226% | 486,866 | +52.435% |
| 2025-05-07 | 26.60 | 26.66 | 26.45 | 26.55 | -1.007% | 682,505 | +52.090% |
| 2025-05-06 | 26.77 | 26.91 | 26.72 | 26.82 | -0.519% | 663,135 | +50.559% |
| 2025-05-05 | 27.01 | 27.06 | 26.95 | 26.96 | +0.823% | 852,105 | +49.777% |
| 2025-05-02 | 26.72 | 26.83 | 26.64 | 26.74 | +2.965% | 860,986 | +51.010% |
| 2025-05-01 | 26.00 | 26.11 | 25.95 | 25.97 | -0.077% | 606,748 | +55.487% |
| 2025-04-30 | 25.88 | 26.04 | 25.79 | 25.99 | +0.193% | 566,316 | +55.367% |
| 2025-04-29 | 25.89 | 26.00 | 25.89 | 25.94 | +0.348% | 546,147 | +55.667% |
| 2025-04-28 | 25.82 | 25.89 | 25.72 | 25.85 | +0.155% | 506,640 | +56.209% |
| 2025-04-25 | 25.63 | 25.81 | 25.60 | 25.81 | -0.309% | 551,004 | +56.451% |
| 2025-04-24 | 25.68 | 25.92 | 25.63 | 25.89 | +1.251% | 797,147 | +55.968% |
| 2025-04-23 | 25.71 | 25.82 | 25.54 | 25.57 | +1.027% | 759,252 | +57.919% |
| 2025-04-22 | 25.21 | 25.48 | 25.17 | 25.31 | +1.362% | 1,237,972 | +59.542% |
| 2025-04-21 | 25.08 | 25.11 | 24.79 | 24.97 | +0.120% | 1,242,921 | +61.714% |
| 2025-04-17 | 24.97 | 25.13 | 24.93 | 24.94 | +0.727% | 755,389 | +61.909% |
| 2025-04-16 | 24.87 | 25.00 | 24.65 | 24.76 | -1.039% | 1,056,344 | +63.086% |
| 2025-04-15 | 25.08 | 25.17 | 25.02 | 25.02 | 0.000% | 1,191,086 | +61.391% |