DFAI
Dimensional International Core Equity Market ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:53 PM EDT
41.50USD+1.072%(+0.44)1,922,206
After-hoursOct 2, 2026 4:37:30 PM EDT
41.59USD+0.217%(+0.09)
DFAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.37 | 41.56 | 41.24 | 41.52 | +1.120% | 1,922,206 | 0.000% |
| 2026-10-01 | 41.28 | 41.28 | 40.87 | 41.06 | -0.893% | 2,563,959 | +1.120% |
| 2026-09-30 | 41.83 | 41.83 | 41.40 | 41.43 | -0.528% | 1,912,055 | +0.217% |
| 2026-09-29 | 41.76 | 41.76 | 41.40 | 41.65 | -0.573% | 2,336,143 | -0.312% |
| 2026-09-28 | 41.89 | 42.09 | 41.70 | 41.89 | -0.499% | 1,601,636 | -0.883% |
| 2026-09-25 | 41.93 | 42.13 | 41.82 | 42.10 | +0.887% | 2,364,418 | -1.378% |
| 2026-09-24 | 41.70 | 41.88 | 41.51 | 41.73 | -0.287% | 1,948,129 | -0.503% |
| 2026-09-23 | 42.14 | 42.14 | 41.74 | 41.85 | -1.529% | 2,586,719 | -0.789% |
| 2026-09-22 | 42.45 | 42.60 | 42.27 | 42.50 | -0.118% | 2,126,137 | -2.306% |
| 2026-09-21 | 42.52 | 42.61 | 42.38 | 42.55 | +0.853% | 1,570,674 | -2.421% |
| 2026-09-18 | 42.23 | 42.23 | 42.04 | 42.19 | -0.823% | 1,376,747 | -1.588% |
| 2026-09-17 | 42.62 | 42.68 | 42.52 | 42.54 | +0.925% | 1,554,123 | -2.398% |
| 2026-09-16 | 42.51 | 42.60 | 41.92 | 42.15 | -0.402% | 1,184,221 | -1.495% |
| 2026-09-15 | 42.35 | 42.35 | 42.16 | 42.32 | -0.353% | 1,684,757 | -1.890% |
| 2026-09-14 | 42.43 | 42.69 | 42.33 | 42.47 | -0.701% | 1,458,308 | -2.237% |
| 2026-09-11 | 42.87 | 42.88 | 42.69 | 42.77 | +0.920% | 1,959,276 | -2.923% |
| 2026-09-10 | 42.47 | 42.62 | 42.31 | 42.38 | -0.819% | 1,725,624 | -2.029% |
| 2026-09-09 | 43.05 | 43.05 | 42.72 | 42.73 | -0.996% | 1,706,480 | -2.832% |
| 2026-09-08 | 43.37 | 43.38 | 43.14 | 43.16 | -0.576% | 1,658,035 | -3.800% |
| 2026-09-04 | 43.24 | 43.52 | 43.24 | 43.41 | -0.069% | 1,555,876 | -4.354% |
| 2026-09-03 | 43.33 | 43.50 | 43.18 | 43.44 | +1.235% | 1,803,051 | -4.420% |
| 2026-09-02 | 42.73 | 42.92 | 42.73 | 42.91 | +0.515% | 1,750,915 | -3.239% |
| 2026-09-01 | 42.91 | 42.99 | 42.60 | 42.69 | -0.859% | 1,708,355 | -2.741% |
| 2026-08-31 | 43.29 | 43.29 | 42.98 | 43.06 | -0.255% | 1,480,732 | -3.576% |
| 2026-08-28 | 43.47 | 43.58 | 43.08 | 43.17 | -0.323% | 1,882,509 | -3.822% |
| 2026-08-27 | 43.35 | 43.35 | 43.13 | 43.31 | -0.161% | 2,087,398 | -4.133% |
| 2026-08-26 | 43.51 | 43.59 | 43.34 | 43.38 | -0.390% | 2,447,406 | -4.288% |
| 2026-08-25 | 43.43 | 43.56 | 43.38 | 43.55 | +0.601% | 2,132,322 | -4.661% |
| 2026-08-24 | 43.30 | 43.31 | 43.19 | 43.29 | -0.138% | 2,336,241 | -4.089% |
| 2026-08-21 | 43.35 | 43.40 | 43.27 | 43.35 | +0.814% | 2,124,565 | -4.221% |
| 2026-08-20 | 43.01 | 43.19 | 42.92 | 43.00 | -0.232% | 2,302,931 | -3.442% |
| 2026-08-19 | 43.14 | 43.26 | 42.97 | 43.10 | +0.513% | 1,756,255 | -3.666% |
| 2026-08-18 | 43.13 | 43.20 | 42.86 | 42.88 | -1.107% | 1,442,266 | -3.172% |
| 2026-08-17 | 43.37 | 43.49 | 43.30 | 43.36 | -0.138% | 1,660,267 | -4.244% |
| 2026-08-14 | 43.44 | 43.52 | 43.33 | 43.42 | +0.069% | 1,342,737 | -4.376% |
| 2026-08-13 | 43.40 | 43.45 | 43.30 | 43.39 | +0.185% | 1,504,258 | -4.310% |
| 2026-08-12 | 43.38 | 43.49 | 43.24 | 43.31 | +0.348% | 1,645,339 | -4.133% |
| 2026-08-11 | 43.24 | 43.34 | 43.09 | 43.16 | +0.046% | 956,918 | -3.800% |
| 2026-08-10 | 43.19 | 43.27 | 43.09 | 43.14 | -0.393% | 1,246,275 | -3.755% |
| 2026-08-07 | 43.27 | 43.35 | 43.16 | 43.31 | +1.121% | 1,659,873 | -4.133% |
| 2026-08-06 | 42.93 | 43.02 | 42.77 | 42.83 | 0.000% | 2,341,429 | -3.059% |
| 2026-08-05 | 43.00 | 43.04 | 42.81 | 42.83 | +0.328% | 1,703,789 | -3.059% |
| 2026-08-04 | 42.46 | 42.76 | 42.45 | 42.69 | +0.994% | 4,036,331 | -2.741% |
| 2026-08-03 | 42.13 | 42.28 | 42.10 | 42.27 | +0.404% | 1,887,962 | -1.774% |
| 2026-07-31 | 42.18 | 42.20 | 41.73 | 42.10 | -0.637% | 2,525,848 | -1.378% |
| 2026-07-30 | 41.88 | 42.39 | 41.85 | 42.37 | +2.442% | 1,760,243 | -2.006% |
| 2026-07-29 | 41.50 | 41.91 | 41.20 | 41.36 | -0.505% | 1,363,773 | +0.387% |
| 2026-07-28 | 41.28 | 41.66 | 41.28 | 41.57 | 0.000% | 1,897,942 | -0.120% |
| 2026-07-27 | 41.74 | 41.77 | 41.39 | 41.57 | +0.386% | 2,068,775 | -0.120% |
| 2026-07-24 | 41.40 | 41.60 | 41.33 | 41.41 | +0.607% | 1,508,615 | +0.266% |
| 2026-07-23 | 41.13 | 41.32 | 41.04 | 41.16 | -1.224% | 1,843,984 | +0.875% |
| 2026-07-22 | 41.76 | 41.81 | 41.65 | 41.67 | +0.241% | 1,446,969 | -0.360% |
| 2026-07-21 | 41.33 | 41.62 | 41.22 | 41.57 | +1.291% | 1,548,586 | -0.120% |
| 2026-07-20 | 41.33 | 41.40 | 41.02 | 41.04 | -0.750% | 1,642,362 | +1.170% |
| 2026-07-17 | 41.10 | 41.44 | 41.09 | 41.35 | -0.457% | 1,224,312 | +0.411% |
| 2026-07-16 | 41.42 | 41.70 | 41.42 | 41.54 | -0.622% | 1,363,990 | -0.048% |
| 2026-07-15 | 41.70 | 41.88 | 41.52 | 41.80 | +0.626% | 3,421,270 | -0.670% |
| 2026-07-14 | 41.68 | 41.86 | 41.52 | 41.54 | +0.727% | 1,591,471 | -0.048% |
| 2026-07-13 | 41.40 | 41.50 | 41.17 | 41.24 | -0.818% | 1,588,790 | +0.679% |
| 2026-07-10 | 41.52 | 41.65 | 41.31 | 41.58 | +0.508% | 1,266,704 | -0.144% |
| 2026-07-09 | 41.23 | 41.45 | 41.23 | 41.37 | +0.437% | 1,293,860 | +0.363% |
| 2026-07-08 | 41.04 | 41.22 | 40.79 | 41.19 | -0.866% | 1,603,367 | +0.801% |
| 2026-07-07 | 41.82 | 41.88 | 41.44 | 41.55 | -0.977% | 1,096,095 | -0.072% |
| 2026-07-06 | 41.83 | 41.98 | 41.78 | 41.96 | +0.914% | 1,391,621 | -1.049% |
| 2026-07-02 | 41.64 | 41.86 | 41.33 | 41.58 | +1.193% | 1,427,686 | -0.144% |
| 2026-07-01 | 41.00 | 41.24 | 41.00 | 41.09 | -0.388% | 1,162,895 | +1.046% |
| 2026-06-30 | 41.06 | 41.29 | 41.06 | 41.25 | +0.267% | 1,376,182 | +0.655% |
| 2026-06-29 | 41.02 | 41.17 | 40.78 | 41.14 | +0.587% | 1,124,721 | +0.924% |
| 2026-06-26 | 40.89 | 41.11 | 40.83 | 40.90 | -0.390% | 1,971,621 | +1.516% |
| 2026-06-25 | 41.16 | 41.27 | 40.92 | 41.06 | +0.761% | 3,366,180 | +1.120% |
| 2026-06-24 | 40.69 | 40.88 | 40.62 | 40.75 | -0.269% | 1,585,773 | +1.890% |
| 2026-06-23 | 40.76 | 41.02 | 40.72 | 40.86 | -2.830% | 1,668,442 | +1.615% |
| 2026-06-22 | 41.99 | 42.22 | 41.97 | 42.05 | +0.238% | 1,206,468 | -1.260% |
| 2026-06-18 | 42.08 | 42.20 | 41.88 | 41.95 | +0.239% | 1,510,163 | -1.025% |
| 2026-06-17 | 42.32 | 42.50 | 41.76 | 41.85 | -0.688% | 1,304,944 | -0.789% |
| 2026-06-16 | 42.26 | 42.29 | 42.11 | 42.14 | +0.286% | 1,215,749 | -1.471% |
| 2026-06-15 | 42.29 | 42.37 | 42.01 | 42.02 | +0.454% | 985,391 | -1.190% |
| 2026-06-12 | 41.73 | 41.94 | 41.54 | 41.83 | +0.432% | 905,688 | -0.741% |
| 2026-06-11 | 40.88 | 41.72 | 40.78 | 41.65 | +2.713% | 1,821,865 | -0.312% |
| 2026-06-10 | 40.82 | 41.05 | 40.50 | 40.55 | -1.218% | 1,049,453 | +2.392% |
| 2026-06-09 | 41.33 | 41.51 | 40.45 | 41.05 | +0.049% | 1,613,659 | +1.145% |
| 2026-06-08 | 41.18 | 41.27 | 40.95 | 41.03 | +0.514% | 1,086,491 | +1.194% |
| 2026-06-05 | 41.59 | 41.59 | 40.72 | 40.82 | -2.438% | 897,226 | +1.715% |
| 2026-06-04 | 41.75 | 41.88 | 41.67 | 41.84 | +0.844% | 924,450 | -0.765% |
| 2026-06-03 | 41.69 | 41.72 | 41.48 | 41.49 | -0.837% | 1,309,358 | +0.072% |
| 2026-06-02 | 41.62 | 41.87 | 41.57 | 41.84 | +0.698% | 1,115,005 | -0.765% |
| 2026-06-01 | 41.48 | 41.73 | 41.29 | 41.55 | -0.669% | 2,131,600 | -0.072% |
| 2026-05-29 | 41.88 | 42.08 | 41.80 | 41.83 | +0.144% | 1,251,140 | -0.741% |
| 2026-05-28 | 41.59 | 41.88 | 41.48 | 41.77 | -0.048% | 1,095,508 | -0.599% |
| 2026-05-27 | 41.91 | 41.92 | 41.73 | 41.79 | -0.358% | 1,013,430 | -0.646% |
| 2026-05-26 | 41.97 | 42.08 | 41.82 | 41.94 | +0.963% | 1,017,120 | -1.001% |
| 2026-05-22 | 41.63 | 41.69 | 41.45 | 41.54 | -0.120% | 1,526,744 | -0.048% |
| 2026-05-21 | 41.08 | 41.73 | 41.04 | 41.59 | +0.289% | 2,243,027 | -0.168% |
| 2026-05-20 | 40.92 | 41.56 | 40.86 | 41.47 | +1.493% | 1,193,759 | +0.121% |
| 2026-05-19 | 40.88 | 41.06 | 40.77 | 40.86 | -0.729% | 1,309,661 | +1.615% |
| 2026-05-18 | 41.12 | 41.21 | 40.86 | 41.16 | +0.808% | 1,389,463 | +0.875% |
| 2026-05-15 | 40.96 | 40.96 | 40.76 | 40.83 | -1.638% | 1,621,832 | +1.690% |
| 2026-05-14 | 41.63 | 41.70 | 41.49 | 41.51 | -0.312% | 2,208,011 | +0.024% |
| 2026-05-13 | 41.35 | 41.65 | 41.34 | 41.64 | +0.483% | 1,330,411 | -0.288% |
| 2026-05-12 | 41.37 | 41.49 | 41.10 | 41.44 | -0.456% | 1,023,526 | +0.193% |
| 2026-05-11 | 41.63 | 41.73 | 41.56 | 41.63 | +0.024% | 985,708 | -0.264% |
| 2026-05-08 | 41.63 | 41.63 | 41.43 | 41.62 | +1.019% | 1,109,277 | -0.240% |
| 2026-05-07 | 41.88 | 41.88 | 41.18 | 41.20 | -1.483% | 1,471,081 | +0.777% |
| 2026-05-06 | 41.73 | 41.87 | 41.66 | 41.82 | +2.299% | 1,042,015 | -0.717% |
| 2026-05-05 | 40.77 | 40.92 | 40.60 | 40.88 | +1.163% | 1,060,320 | +1.566% |
| 2026-05-04 | 40.66 | 40.79 | 40.28 | 40.41 | -1.270% | 1,528,274 | +2.747% |
| 2026-05-01 | 41.01 | 41.22 | 40.91 | 40.93 | -0.292% | 1,248,986 | +1.441% |
| 2026-04-30 | 40.65 | 41.16 | 40.55 | 41.05 | +2.344% | 1,067,181 | +1.145% |
| 2026-04-29 | 40.36 | 40.36 | 39.94 | 40.11 | -0.939% | 1,050,915 | +3.515% |
| 2026-04-28 | 40.49 | 40.60 | 40.35 | 40.49 | -0.271% | 920,031 | +2.544% |
| 2026-04-27 | 40.74 | 40.86 | 40.58 | 40.60 | -0.270% | 923,265 | +2.266% |
| 2026-04-24 | 40.55 | 40.76 | 40.48 | 40.71 | +0.370% | 1,222,195 | +1.990% |
| 2026-04-23 | 40.74 | 40.88 | 40.14 | 40.56 | -0.661% | 2,087,358 | +2.367% |
| 2026-04-22 | 40.92 | 40.98 | 40.70 | 40.83 | +0.319% | 1,779,725 | +1.690% |
| 2026-04-21 | 41.31 | 41.37 | 40.66 | 40.70 | -2.069% | 1,134,977 | +2.015% |
| 2026-04-20 | 41.44 | 41.56 | 41.30 | 41.56 | -0.384% | 1,074,031 | -0.096% |
| 2026-04-17 | 41.73 | 42.01 | 41.66 | 41.72 | +1.164% | 1,392,894 | -0.479% |
| 2026-04-16 | 41.46 | 41.46 | 41.12 | 41.24 | -0.218% | 1,390,263 | +0.679% |
| 2026-04-15 | 41.34 | 41.38 | 41.22 | 41.33 | -0.314% | 1,346,951 | +0.460% |
| 2026-04-14 | 41.32 | 41.53 | 41.27 | 41.46 | +0.704% | 987,343 | +0.145% |
| 2026-04-13 | 40.57 | 41.20 | 40.54 | 41.17 | +0.537% | 1,276,984 | +0.850% |
| 2026-04-10 | 41.04 | 41.13 | 40.81 | 40.95 | +0.318% | 1,223,749 | +1.392% |
| 2026-04-09 | 40.59 | 41.03 | 40.48 | 40.82 | -0.269% | 1,132,800 | +1.715% |
| 2026-04-08 | 41.02 | 41.05 | 40.66 | 40.93 | +3.568% | 1,340,234 | +1.441% |
| 2026-04-07 | 39.24 | 39.61 | 38.93 | 39.52 | -0.076% | 1,776,002 | +5.061% |
| 2026-04-06 | 39.44 | 39.62 | 39.34 | 39.55 | +0.559% | 1,262,769 | +4.981% |
| 2026-04-02 | 38.79 | 39.51 | 38.68 | 39.33 | -0.531% | 2,193,760 | +5.568% |
| 2026-04-01 | 39.49 | 39.79 | 39.39 | 39.54 | +1.489% | 2,480,215 | +5.008% |
| 2026-03-31 | 38.38 | 38.98 | 38.21 | 38.96 | +2.960% | 2,511,906 | +6.571% |
| 2026-03-30 | 38.06 | 38.22 | 37.69 | 37.84 | +0.238% | 1,792,601 | +9.725% |
| 2026-03-27 | 37.93 | 38.13 | 37.64 | 37.75 | -0.788% | 1,948,055 | +9.987% |
| 2026-03-26 | 38.38 | 38.68 | 38.04 | 38.05 | -1.933% | 1,690,051 | +9.120% |
| 2026-03-25 | 38.87 | 38.98 | 38.59 | 38.80 | +1.385% | 1,659,922 | +7.010% |
| 2026-03-24 | 38.00 | 38.48 | 37.85 | 38.27 | -0.649% | 2,129,872 | +8.492% |
| 2026-03-23 | 38.39 | 38.96 | 38.17 | 38.52 | +2.311% | 3,172,229 | +7.788% |
| 2026-03-20 | 38.61 | 38.61 | 37.47 | 37.65 | -2.864% | 2,182,125 | +10.279% |
| 2026-03-19 | 38.20 | 38.97 | 38.10 | 38.76 | -0.232% | 2,112,080 | +7.121% |
| 2026-03-18 | 39.28 | 39.36 | 38.84 | 38.85 | -1.646% | 1,579,780 | +6.873% |
| 2026-03-17 | 39.64 | 39.73 | 39.46 | 39.50 | +0.305% | 3,224,521 | +5.114% |
| 2026-03-16 | 39.21 | 39.49 | 39.14 | 39.38 | +1.626% | 1,270,880 | +5.434% |
| 2026-03-13 | 39.30 | 39.42 | 38.67 | 38.75 | -1.224% | 1,542,828 | +7.148% |
| 2026-03-12 | 39.42 | 39.49 | 39.07 | 39.23 | -1.531% | 1,175,847 | +5.837% |
| 2026-03-11 | 39.68 | 39.95 | 39.55 | 39.84 | -0.250% | 1,353,838 | +4.217% |
| 2026-03-10 | 40.07 | 40.52 | 39.85 | 39.94 | +0.314% | 1,636,676 | +3.956% |
| 2026-03-09 | 39.04 | 39.96 | 38.69 | 39.81 | +0.467% | 2,015,010 | +4.282% |
| 2026-03-06 | 39.30 | 39.78 | 39.16 | 39.63 | -0.875% | 1,553,285 | +4.769% |
| 2026-03-05 | 40.21 | 40.38 | 39.59 | 39.98 | -1.938% | 2,482,083 | +3.852% |
| 2026-03-04 | 40.52 | 40.81 | 40.38 | 40.77 | +1.066% | 1,756,759 | +1.840% |
| 2026-03-03 | 39.88 | 40.51 | 39.44 | 40.34 | -2.959% | 1,923,883 | +2.925% |
| 2026-03-02 | 41.39 | 41.70 | 41.30 | 41.57 | -1.586% | 1,474,001 | -0.120% |
| 2026-02-27 | 42.28 | 42.43 | 42.19 | 42.24 | -0.071% | 2,538,667 | -1.705% |
| 2026-02-26 | 42.25 | 42.29 | 41.96 | 42.27 | -0.024% | 1,623,126 | -1.774% |
| 2026-02-25 | 42.12 | 42.33 | 42.06 | 42.28 | +0.955% | 17,106,352 | -1.798% |
| 2026-02-24 | 41.66 | 41.98 | 41.65 | 41.88 | +0.167% | 1,712,392 | -0.860% |
| 2026-02-23 | 41.88 | 42.05 | 41.67 | 41.81 | -0.286% | 1,985,701 | -0.694% |
| 2026-02-20 | 41.57 | 41.96 | 41.56 | 41.93 | +0.745% | 1,428,891 | -0.978% |
| 2026-02-19 | 41.36 | 41.62 | 41.32 | 41.62 | -0.072% | 1,430,841 | -0.240% |
| 2026-02-18 | 41.67 | 41.84 | 41.56 | 41.65 | +0.192% | 1,439,106 | -0.312% |
| 2026-02-17 | 41.23 | 41.62 | 41.08 | 41.57 | -0.072% | 1,614,026 | -0.120% |
| 2026-02-13 | 41.40 | 41.66 | 41.23 | 41.60 | +0.338% | 1,449,264 | -0.192% |
| 2026-02-12 | 41.94 | 41.99 | 41.38 | 41.46 | -0.956% | 1,940,967 | +0.145% |
| 2026-02-11 | 41.86 | 41.95 | 41.58 | 41.86 | +0.504% | 1,716,556 | -0.812% |
| 2026-02-10 | 41.70 | 41.77 | 41.62 | 41.65 | +0.361% | 2,143,445 | -0.312% |
| 2026-02-09 | 41.14 | 41.53 | 41.12 | 41.50 | +1.541% | 1,345,892 | +0.048% |
| 2026-02-06 | 40.55 | 40.90 | 40.49 | 40.87 | +2.175% | 1,618,785 | +1.590% |
| 2026-02-05 | 40.19 | 40.36 | 39.97 | 40.00 | -1.502% | 1,367,459 | +3.800% |
| 2026-02-04 | 40.78 | 40.88 | 40.41 | 40.61 | +0.470% | 1,863,185 | +2.241% |
| 2026-02-03 | 40.26 | 40.47 | 40.09 | 40.42 | +0.372% | 2,061,436 | +2.721% |
| 2026-02-02 | 40.07 | 40.30 | 40.00 | 40.27 | +0.574% | 1,679,281 | +3.104% |
| 2026-01-30 | 40.36 | 40.43 | 39.88 | 40.04 | -1.331% | 3,415,785 | +3.696% |
| 2026-01-29 | 40.72 | 40.78 | 40.13 | 40.58 | +0.570% | 1,679,936 | +2.316% |
| 2026-01-28 | 40.46 | 40.48 | 40.16 | 40.35 | -0.884% | 1,703,643 | +2.900% |
| 2026-01-27 | 40.42 | 40.78 | 40.42 | 40.71 | +1.521% | 1,409,161 | +1.990% |
| 2026-01-26 | 40.14 | 40.27 | 40.07 | 40.10 | +0.501% | 2,510,353 | +3.541% |
| 2026-01-23 | 39.61 | 39.91 | 39.53 | 39.90 | +0.605% | 3,035,348 | +4.060% |
| 2026-01-22 | 39.60 | 39.74 | 39.53 | 39.66 | +0.507% | 1,370,402 | +4.690% |
| 2026-01-21 | 39.21 | 39.56 | 39.05 | 39.46 | +1.024% | 2,476,503 | +5.220% |
| 2026-01-20 | 39.12 | 39.31 | 39.00 | 39.06 | -1.264% | 2,227,428 | +6.298% |
| 2026-01-16 | 39.54 | 39.56 | 39.37 | 39.56 | +0.253% | 1,712,250 | +4.954% |
| 2026-01-15 | 39.53 | 39.60 | 39.44 | 39.46 | -0.025% | 1,465,960 | +5.220% |
| 2026-01-14 | 39.40 | 39.49 | 39.34 | 39.47 | +0.509% | 1,893,709 | +5.194% |
| 2026-01-13 | 39.35 | 39.36 | 39.17 | 39.27 | -0.507% | 1,215,755 | +5.730% |
| 2026-01-12 | 39.32 | 39.48 | 39.32 | 39.47 | +0.689% | 1,324,227 | +5.194% |
| 2026-01-09 | 39.07 | 39.24 | 39.05 | 39.20 | +0.849% | 1,114,226 | +5.918% |
| 2026-01-08 | 38.72 | 38.91 | 38.66 | 38.87 | +0.103% | 1,743,367 | +6.818% |
| 2026-01-07 | 38.95 | 38.95 | 38.77 | 38.83 | -0.359% | 3,530,195 | +6.928% |
| 2026-01-06 | 38.94 | 39.03 | 38.90 | 38.97 | +0.154% | 1,346,754 | +6.543% |
| 2026-01-05 | 38.57 | 38.93 | 38.56 | 38.91 | +1.012% | 1,785,452 | +6.708% |
| 2026-01-02 | 38.50 | 38.55 | 38.30 | 38.52 | +1.076% | 1,285,392 | +7.788% |
| 2025-12-31 | 38.29 | 38.29 | 38.11 | 38.11 | -0.496% | 928,516 | +8.948% |
| 2025-12-30 | 38.35 | 38.45 | 38.30 | 38.30 | +0.078% | 1,256,117 | +8.407% |
| 2025-12-29 | 38.24 | 38.33 | 38.18 | 38.27 | -0.287% | 1,438,853 | +8.492% |
| 2025-12-26 | 38.41 | 38.46 | 38.28 | 38.38 | +0.157% | 669,053 | +8.181% |
| 2025-12-24 | 38.34 | 38.36 | 38.27 | 38.32 | +0.052% | 695,760 | +8.351% |
| 2025-12-23 | 38.24 | 38.33 | 38.23 | 38.30 | +0.657% | 1,746,478 | +8.407% |
| 2025-12-22 | 37.97 | 38.09 | 37.94 | 38.05 | +0.422% | 1,497,506 | +9.120% |
| 2025-12-19 | 37.80 | 38.01 | 37.80 | 37.89 | +0.611% | 1,165,661 | +9.580% |
| 2025-12-18 | 37.72 | 37.86 | 37.57 | 37.66 | +0.614% | 1,468,389 | +10.250% |
| 2025-12-17 | 37.63 | 37.70 | 37.43 | 37.43 | -0.611% | 1,452,391 | +10.927% |
| 2025-12-16 | 37.79 | 37.80 | 37.56 | 37.66 | -1.103% | 1,275,382 | +10.250% |
| 2025-12-15 | 38.20 | 38.22 | 38.00 | 38.08 | +0.581% | 1,497,186 | +9.034% |
| 2025-12-12 | 38.10 | 38.13 | 37.70 | 37.86 | -0.525% | 1,408,885 | +9.667% |
| 2025-12-11 | 37.93 | 38.12 | 37.90 | 38.06 | +0.635% | 968,763 | +9.091% |
| 2025-12-10 | 37.45 | 37.88 | 37.44 | 37.82 | +1.069% | 933,974 | +9.783% |
| 2025-12-09 | 37.50 | 37.59 | 37.42 | 37.42 | -0.133% | 855,632 | +10.957% |
| 2025-12-08 | 37.58 | 37.62 | 37.41 | 37.47 | -0.266% | 905,184 | +10.809% |
| 2025-12-05 | 37.68 | 37.73 | 37.51 | 37.57 | 0.000% | 836,112 | +10.514% |
| 2025-12-04 | 37.60 | 37.67 | 37.50 | 37.57 | +0.294% | 680,636 | +10.514% |
| 2025-12-03 | 37.32 | 37.48 | 37.30 | 37.46 | +0.564% | 720,879 | +10.838% |
| 2025-12-02 | 37.22 | 37.30 | 37.14 | 37.25 | +0.161% | 1,542,786 | +11.463% |
| 2025-12-01 | 37.29 | 37.36 | 37.17 | 37.19 | -0.508% | 770,685 | +11.643% |
| 2025-11-28 | 37.23 | 37.38 | 37.16 | 37.38 | +0.538% | 398,034 | +11.075% |
| 2025-11-26 | 36.93 | 37.24 | 36.84 | 37.18 | +1.088% | 896,283 | +11.673% |
| 2025-11-25 | 36.49 | 36.80 | 36.41 | 36.78 | +1.294% | 1,232,656 | +12.887% |
| 2025-11-24 | 36.19 | 36.36 | 36.12 | 36.31 | +0.248% | 1,043,016 | +14.349% |
| 2025-11-21 | 36.00 | 36.30 | 35.87 | 36.22 | +1.485% | 1,069,837 | +14.633% |
| 2025-11-20 | 36.41 | 36.45 | 35.67 | 35.69 | -1.272% | 1,971,826 | +16.335% |
| 2025-11-19 | 36.21 | 36.35 | 35.99 | 36.15 | -0.303% | 1,099,910 | +14.855% |
| 2025-11-18 | 36.16 | 36.37 | 36.03 | 36.26 | -1.037% | 1,206,520 | +14.506% |
| 2025-11-17 | 36.86 | 36.96 | 36.51 | 36.64 | -1.213% | 884,267 | +13.319% |
| 2025-11-14 | 36.89 | 37.17 | 36.84 | 37.09 | -0.162% | 975,537 | +11.944% |
| 2025-11-13 | 37.50 | 37.52 | 37.10 | 37.15 | -0.986% | 1,088,999 | +11.763% |
| 2025-11-12 | 37.37 | 37.56 | 37.35 | 37.52 | +0.779% | 1,029,323 | +10.661% |
| 2025-11-11 | 37.11 | 37.28 | 37.10 | 37.23 | +0.622% | 1,126,352 | +11.523% |
| 2025-11-10 | 36.83 | 37.02 | 36.75 | 37.00 | +1.093% | 1,193,377 | +12.216% |
| 2025-11-07 | 36.33 | 36.60 | 36.21 | 36.60 | +0.494% | 987,883 | +13.443% |
| 2025-11-06 | 36.53 | 36.61 | 36.32 | 36.42 | -0.219% | 1,379,476 | +14.003% |
| 2025-11-05 | 36.31 | 36.56 | 36.30 | 36.50 | +0.690% | 1,594,853 | +13.753% |
| 2025-11-04 | 36.23 | 36.44 | 36.21 | 36.25 | -1.010% | 1,013,360 | +14.538% |
| 2025-11-03 | 36.60 | 36.65 | 36.49 | 36.62 | -0.027% | 848,128 | +13.381% |
| 2025-10-31 | 36.69 | 36.69 | 36.49 | 36.63 | -0.191% | 1,167,387 | +13.350% |
| 2025-10-30 | 36.64 | 36.84 | 36.63 | 36.70 | -0.272% | 906,220 | +13.134% |
| 2025-10-29 | 37.03 | 37.06 | 36.67 | 36.80 | -0.702% | 768,986 | +12.826% |
| 2025-10-28 | 36.98 | 37.15 | 36.95 | 37.06 | -0.108% | 963,795 | +12.035% |
| 2025-10-27 | 37.02 | 37.14 | 37.00 | 37.10 | +0.624% | 1,230,722 | +11.914% |
| 2025-10-24 | 36.89 | 36.92 | 36.80 | 36.87 | +0.190% | 623,074 | +12.612% |
| 2025-10-23 | 36.70 | 36.85 | 36.70 | 36.80 | +0.574% | 774,843 | +12.826% |
| 2025-10-22 | 36.55 | 36.69 | 36.42 | 36.59 | +0.082% | 1,251,894 | +13.474% |
| 2025-10-21 | 36.67 | 36.69 | 36.53 | 36.56 | -0.841% | 1,427,582 | +13.567% |
| 2025-10-20 | 36.76 | 36.90 | 36.75 | 36.87 | +0.738% | 610,268 | +12.612% |
| 2025-10-17 | 36.49 | 36.63 | 36.39 | 36.60 | 0.000% | 1,014,490 | +13.443% |
| 2025-10-16 | 36.64 | 36.78 | 36.48 | 36.60 | +0.274% | 1,024,728 | +13.443% |
| 2025-10-15 | 36.43 | 36.57 | 36.26 | 36.50 | +0.606% | 940,486 | +13.753% |
| 2025-10-14 | 35.92 | 36.38 | 35.88 | 36.28 | +0.415% | 788,995 | +14.443% |
| 2025-10-13 | 36.00 | 36.17 | 35.95 | 36.13 | +0.865% | 832,061 | +14.918% |
| 2025-10-10 | 36.36 | 36.38 | 35.77 | 35.82 | -1.755% | 1,298,826 | +15.913% |
| 2025-10-09 | 36.79 | 36.87 | 36.37 | 36.46 | -0.870% | 1,128,052 | +13.878% |
| 2025-10-08 | 36.80 | 36.82 | 36.69 | 36.78 | +0.300% | 1,068,691 | +12.887% |
| 2025-10-07 | 36.86 | 36.89 | 36.64 | 36.67 | -0.731% | 935,091 | +13.226% |
| 2025-10-06 | 36.94 | 37.05 | 36.91 | 36.94 | +0.108% | 1,051,890 | +12.398% |
| 2025-10-03 | 36.78 | 36.96 | 36.78 | 36.90 | +0.847% | 900,232 | +12.520% |
| 2025-10-02 | 36.67 | 36.72 | 36.39 | 36.59 | +0.027% | 984,718 | +13.474% |
| 2025-10-01 | 36.52 | 36.63 | 36.48 | 36.58 | +0.633% | 1,512,168 | +13.505% |
| 2025-09-30 | 36.17 | 36.38 | 36.13 | 36.35 | +0.442% | 1,752,653 | +14.223% |
| 2025-09-29 | 36.21 | 36.23 | 36.13 | 36.19 | +0.333% | 1,150,281 | +14.728% |
| 2025-09-26 | 35.98 | 36.08 | 35.89 | 36.07 | +0.670% | 1,073,364 | +15.110% |
| 2025-09-25 | 35.85 | 35.87 | 35.68 | 35.83 | -0.638% | 1,236,806 | +15.881% |
| 2025-09-24 | 36.14 | 36.20 | 36.02 | 36.06 | -0.606% | 1,205,661 | +15.141% |
| 2025-09-23 | 36.53 | 36.53 | 36.24 | 36.28 | -0.548% | 1,148,488 | +14.443% |
| 2025-09-22 | 36.43 | 36.51 | 36.27 | 36.48 | +0.413% | 862,684 | +13.816% |
| 2025-09-19 | 36.35 | 36.40 | 36.25 | 36.33 | -0.302% | 977,386 | +14.286% |
| 2025-09-18 | 36.37 | 36.49 | 36.24 | 36.44 | +0.275% | 1,268,958 | +13.941% |
| 2025-09-17 | 36.42 | 36.64 | 36.19 | 36.34 | -0.356% | 1,477,366 | +14.254% |
| 2025-09-16 | 36.54 | 36.54 | 36.35 | 36.47 | -0.219% | 1,300,587 | +13.847% |
| 2025-09-15 | 36.47 | 36.56 | 36.40 | 36.55 | +0.689% | 1,496,930 | +13.598% |
| 2025-09-12 | 36.31 | 36.39 | 36.20 | 36.30 | -0.439% | 798,753 | +14.380% |
| 2025-09-11 | 36.23 | 36.47 | 36.22 | 36.46 | +1.025% | 1,672,092 | +13.878% |
| 2025-09-10 | 36.16 | 36.21 | 36.03 | 36.09 | +0.055% | 868,851 | +15.046% |
| 2025-09-09 | 36.08 | 36.14 | 36.00 | 36.07 | -0.332% | 1,664,456 | +15.110% |
| 2025-09-08 | 36.08 | 36.20 | 36.00 | 36.19 | +0.977% | 944,293 | +14.728% |
| 2025-09-05 | 35.93 | 36.07 | 35.74 | 35.84 | +0.448% | 1,044,971 | +15.848% |
| 2025-09-04 | 35.53 | 35.69 | 35.49 | 35.68 | +0.677% | 893,211 | +16.368% |
| 2025-09-03 | 35.38 | 35.48 | 35.33 | 35.44 | +0.113% | 1,060,951 | +17.156% |
| 2025-09-02 | 35.21 | 35.42 | 35.12 | 35.40 | -0.840% | 1,060,280 | +17.288% |
| 2025-08-29 | 35.64 | 35.74 | 35.62 | 35.70 | -0.335% | 607,693 | +16.303% |
| 2025-08-28 | 35.80 | 35.88 | 35.75 | 35.82 | +0.308% | 886,446 | +15.913% |
| 2025-08-27 | 35.56 | 35.73 | 35.47 | 35.71 | -0.168% | 704,342 | +16.270% |
| 2025-08-26 | 35.68 | 35.78 | 35.67 | 35.77 | 0.000% | 823,259 | +16.075% |
| 2025-08-25 | 36.02 | 36.10 | 35.75 | 35.77 | -1.215% | 850,276 | +16.075% |
| 2025-08-22 | 35.82 | 36.26 | 35.78 | 36.21 | +1.542% | 1,085,299 | +14.664% |
| 2025-08-21 | 35.64 | 35.73 | 35.59 | 35.66 | -0.419% | 953,680 | +16.433% |
| 2025-08-20 | 35.78 | 35.83 | 35.70 | 35.81 | +0.280% | 959,612 | +15.945% |
| 2025-08-19 | 35.84 | 35.87 | 35.67 | 35.71 | -0.028% | 710,066 | +16.270% |
| 2025-08-18 | 35.64 | 35.73 | 35.60 | 35.72 | -0.084% | 678,612 | +16.237% |
| 2025-08-15 | 35.78 | 35.78 | 35.70 | 35.75 | +0.478% | 699,739 | +16.140% |
| 2025-08-14 | 35.48 | 35.58 | 35.38 | 35.58 | -0.140% | 819,134 | +16.695% |
| 2025-08-13 | 35.55 | 35.63 | 35.53 | 35.63 | +0.536% | 1,792,859 | +16.531% |
| 2025-08-12 | 35.18 | 35.45 | 35.13 | 35.44 | +1.084% | 876,918 | +17.156% |
| 2025-08-11 | 35.09 | 35.13 | 35.00 | 35.06 | -0.341% | 715,568 | +18.426% |
| 2025-08-08 | 35.15 | 35.24 | 35.09 | 35.18 | +0.486% | 872,388 | +18.022% |
| 2025-08-07 | 35.11 | 35.15 | 34.88 | 35.01 | +0.748% | 1,127,384 | +18.595% |
| 2025-08-06 | 34.66 | 34.80 | 34.66 | 34.75 | +0.695% | 939,410 | +19.482% |
| 2025-08-05 | 34.49 | 34.57 | 34.39 | 34.51 | +0.116% | 926,870 | +20.313% |
| 2025-08-04 | 34.34 | 34.48 | 34.34 | 34.47 | +1.233% | 1,343,046 | +20.453% |
| 2025-08-01 | 34.01 | 34.09 | 33.84 | 34.05 | -0.117% | 1,423,485 | +21.938% |
| 2025-07-31 | 34.23 | 34.28 | 34.02 | 34.09 | -0.815% | 968,944 | +21.795% |
| 2025-07-30 | 34.55 | 34.68 | 34.25 | 34.37 | -0.722% | 1,356,570 | +20.803% |
| 2025-07-29 | 34.68 | 34.69 | 34.56 | 34.62 | -0.144% | 1,223,164 | +19.931% |
| 2025-07-28 | 34.83 | 34.85 | 34.59 | 34.67 | -1.450% | 1,210,209 | +19.758% |
| 2025-07-25 | 35.01 | 35.19 | 34.95 | 35.18 | -0.142% | 993,838 | +18.022% |
| 2025-07-24 | 35.32 | 35.38 | 35.23 | 35.23 | -0.649% | 1,150,552 | +17.854% |
| 2025-07-23 | 35.10 | 35.47 | 35.10 | 35.46 | +2.161% | 1,333,716 | +17.090% |
| 2025-07-22 | 34.56 | 34.74 | 34.47 | 34.71 | +0.667% | 1,157,555 | +19.620% |
| 2025-07-21 | 34.46 | 34.65 | 34.41 | 34.48 | +0.583% | 1,114,771 | +20.418% |
| 2025-07-18 | 34.55 | 34.55 | 34.25 | 34.28 | -0.262% | 1,033,046 | +21.120% |
| 2025-07-17 | 34.23 | 34.40 | 34.20 | 34.37 | +0.204% | 806,968 | +20.803% |
| 2025-07-16 | 34.17 | 34.32 | 34.04 | 34.30 | +0.380% | 1,480,983 | +21.050% |
| 2025-07-15 | 34.51 | 34.52 | 34.13 | 34.17 | -1.043% | 1,302,287 | +21.510% |
| 2025-07-14 | 34.42 | 34.55 | 34.37 | 34.53 | +0.087% | 937,036 | +20.243% |
| 2025-07-11 | 34.58 | 34.58 | 34.44 | 34.50 | -0.834% | 1,733,019 | +20.348% |
| 2025-07-10 | 34.72 | 34.81 | 34.63 | 34.79 | 0.000% | 1,119,944 | +19.345% |
| 2025-07-09 | 34.65 | 34.79 | 34.60 | 34.79 | +0.695% | 938,708 | +19.345% |
| 2025-07-08 | 34.40 | 34.57 | 34.34 | 34.55 | +0.700% | 1,635,937 | +20.174% |
| 2025-07-07 | 34.43 | 34.52 | 34.21 | 34.31 | -1.124% | 1,294,301 | +21.014% |
| 2025-07-03 | 34.60 | 34.73 | 34.60 | 34.70 | +0.087% | 668,798 | +19.654% |
| 2025-07-02 | 34.48 | 34.67 | 34.38 | 34.67 | +0.405% | 1,010,190 | +19.758% |
| 2025-07-01 | 34.50 | 34.59 | 34.45 | 34.53 | -0.116% | 1,137,311 | +20.243% |
| 2025-06-30 | 34.43 | 34.59 | 34.36 | 34.57 | +0.261% | 905,815 | +20.104% |
| 2025-06-27 | 34.46 | 34.59 | 34.32 | 34.48 | +0.701% | 1,293,482 | +20.418% |
| 2025-06-26 | 34.12 | 34.25 | 34.06 | 34.24 | +1.242% | 1,472,013 | +21.262% |
| 2025-06-25 | 33.85 | 33.87 | 33.74 | 33.82 | -0.529% | 1,476,214 | +22.768% |
| 2025-06-24 | 33.86 | 34.03 | 33.80 | 34.00 | -0.205% | 2,260,823 | +22.118% |
| 2025-06-23 | 33.65 | 34.08 | 33.59 | 34.07 | +0.739% | 1,597,558 | +21.867% |
| 2025-06-20 | 34.02 | 34.10 | 33.82 | 33.82 | -0.879% | 1,807,658 | +22.768% |
| 2025-06-18 | 34.12 | 34.31 | 34.05 | 34.12 | +0.147% | 1,277,619 | +21.688% |
| 2025-06-17 | 34.33 | 34.36 | 34.03 | 34.07 | -1.189% | 984,522 | +21.867% |
| 2025-06-16 | 34.62 | 34.76 | 34.45 | 34.48 | +0.378% | 909,607 | +20.418% |
| 2025-06-13 | 34.36 | 34.52 | 34.26 | 34.35 | -1.037% | 1,330,620 | +20.873% |
| 2025-06-12 | 34.56 | 34.74 | 34.56 | 34.71 | +0.784% | 1,031,758 | +19.620% |
| 2025-06-11 | 34.55 | 34.59 | 34.44 | 34.44 | -0.058% | 1,011,945 | +20.557% |
| 2025-06-10 | 34.53 | 34.53 | 34.38 | 34.46 | +0.174% | 786,415 | +20.488% |
| 2025-06-09 | 34.37 | 34.51 | 34.33 | 34.40 | +0.058% | 1,123,744 | +20.698% |
| 2025-06-06 | 34.33 | 34.43 | 34.30 | 34.38 | +0.204% | 736,830 | +20.768% |
| 2025-06-05 | 34.45 | 34.45 | 34.24 | 34.31 | +0.029% | 776,749 | +21.014% |
| 2025-06-04 | 34.26 | 34.40 | 34.23 | 34.30 | +0.380% | 1,014,687 | +21.050% |
| 2025-06-03 | 34.10 | 34.21 | 34.00 | 34.17 | -0.726% | 919,947 | +21.510% |
| 2025-06-02 | 34.08 | 34.43 | 34.05 | 34.42 | +1.146% | 865,472 | +20.628% |
| 2025-05-30 | 34.03 | 34.07 | 33.81 | 34.03 | +0.206% | 741,909 | +22.010% |
| 2025-05-29 | 34.03 | 34.03 | 33.81 | 33.96 | +0.325% | 808,724 | +22.261% |
| 2025-05-28 | 33.92 | 33.94 | 33.79 | 33.85 | -0.936% | 1,062,692 | +22.659% |
| 2025-05-27 | 34.18 | 34.23 | 34.11 | 34.17 | +1.335% | 812,900 | +21.510% |
| 2025-05-23 | 33.41 | 33.78 | 33.36 | 33.72 | +0.327% | 1,163,217 | +23.132% |
| 2025-05-22 | 33.53 | 33.70 | 33.46 | 33.61 | 0.000% | 1,108,433 | +23.535% |
| 2025-05-21 | 33.85 | 33.95 | 33.61 | 33.61 | -0.562% | 998,644 | +23.535% |
| 2025-05-20 | 33.71 | 33.82 | 33.67 | 33.80 | +0.506% | 997,299 | +22.840% |
| 2025-05-19 | 33.30 | 33.63 | 33.30 | 33.63 | +0.840% | 760,369 | +23.461% |
| 2025-05-16 | 33.24 | 33.37 | 33.17 | 33.35 | +0.180% | 1,025,460 | +24.498% |
| 2025-05-15 | 33.14 | 33.29 | 33.08 | 33.29 | +1.093% | 1,004,707 | +24.722% |
| 2025-05-14 | 33.18 | 33.18 | 32.89 | 32.93 | -0.423% | 1,260,722 | +26.086% |
| 2025-05-13 | 32.99 | 33.14 | 32.93 | 33.07 | +0.212% | 839,594 | +25.552% |
| 2025-05-12 | 32.91 | 33.00 | 32.77 | 33.00 | +0.426% | 871,009 | +25.818% |
| 2025-05-09 | 32.87 | 32.92 | 32.77 | 32.86 | +0.551% | 947,150 | +26.354% |
| 2025-05-08 | 32.85 | 32.87 | 32.67 | 32.68 | -0.214% | 1,118,142 | +27.050% |
| 2025-05-07 | 32.79 | 32.88 | 32.66 | 32.75 | -0.335% | 915,083 | +26.779% |
| 2025-05-06 | 32.85 | 32.94 | 32.81 | 32.86 | +0.030% | 825,894 | +26.354% |
| 2025-05-05 | 32.87 | 32.92 | 32.84 | 32.85 | +0.183% | 973,587 | +26.393% |
| 2025-05-02 | 32.80 | 32.87 | 32.69 | 32.79 | +1.706% | 771,859 | +26.624% |
| 2025-05-01 | 32.40 | 32.42 | 32.21 | 32.24 | -0.371% | 710,345 | +28.784% |
| 2025-04-30 | 32.21 | 32.44 | 32.03 | 32.36 | -0.185% | 901,411 | +28.307% |
| 2025-04-29 | 32.35 | 32.47 | 32.31 | 32.42 | +0.247% | 757,860 | +28.069% |
| 2025-04-28 | 32.15 | 32.36 | 32.14 | 32.34 | +0.716% | 944,211 | +28.386% |
| 2025-04-25 | 31.95 | 32.12 | 31.89 | 32.11 | +0.375% | 813,689 | +29.306% |
| 2025-04-24 | 31.75 | 32.02 | 31.71 | 31.99 | +1.170% | 878,329 | +29.791% |
| 2025-04-23 | 31.84 | 31.98 | 31.55 | 31.62 | +0.158% | 1,050,711 | +31.309% |
| 2025-04-22 | 31.35 | 31.70 | 31.28 | 31.57 | +1.872% | 990,402 | +31.517% |
| 2025-04-21 | 31.27 | 31.29 | 30.76 | 30.99 | -0.386% | 1,224,568 | +33.979% |
| 2025-04-17 | 30.99 | 31.29 | 30.99 | 31.11 | +1.006% | 1,412,961 | +33.462% |
| 2025-04-16 | 30.90 | 31.07 | 30.68 | 30.80 | -0.194% | 1,129,967 | +34.805% |
| 2025-04-15 | 30.85 | 30.99 | 30.79 | 30.86 | +0.751% | 1,599,259 | +34.543% |
| 2025-04-14 | 30.54 | 30.76 | 30.36 | 30.63 | 0.000% | 1,032,217 | +35.553% |