DFAS
Dimensional U.S. Small Cap ETF
stockNYSEETF
Market OpenOct 5, 2026 10:44:29 AM EDT
78.86USD+0.165%(+0.13)32,443
78.77Bid78.87Ask0.10SpreadDFAS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 78.65 | 78.86 | 78.65 | 78.86 | +0.165% | 32,443 | 0.000% |
| 2026-10-02 | 78.73 | 79.14 | 78.52 | 78.73 | +0.962% | 443,658 | +0.165% |
| 2026-10-01 | 77.35 | 78.17 | 76.85 | 77.98 | +0.723% | 769,191 | +1.128% |
| 2026-09-30 | 78.05 | 78.06 | 77.38 | 77.42 | -0.514% | 696,255 | +1.860% |
| 2026-09-29 | 78.12 | 78.27 | 77.39 | 77.82 | -0.282% | 647,457 | +1.336% |
| 2026-09-28 | 78.27 | 78.50 | 77.71 | 78.04 | -0.750% | 484,105 | +1.051% |
| 2026-09-25 | 78.58 | 78.94 | 78.17 | 78.63 | +0.332% | 570,628 | +0.293% |
| 2026-09-24 | 78.53 | 78.60 | 77.89 | 78.37 | -0.280% | 704,266 | +0.625% |
| 2026-09-23 | 79.14 | 79.19 | 78.58 | 78.59 | -1.020% | 586,456 | +0.344% |
| 2026-09-22 | 79.70 | 79.92 | 79.20 | 79.40 | -0.013% | 426,155 | -0.680% |
| 2026-09-21 | 79.72 | 79.72 | 79.26 | 79.41 | +0.379% | 378,547 | -0.693% |
| 2026-09-18 | 79.45 | 79.45 | 78.84 | 79.11 | -0.491% | 802,917 | -0.316% |
| 2026-09-17 | 80.35 | 80.35 | 79.50 | 79.50 | +0.265% | 340,873 | -0.805% |
| 2026-09-16 | 79.91 | 80.23 | 78.59 | 79.29 | -0.602% | 454,810 | -0.542% |
| 2026-09-15 | 80.12 | 80.12 | 79.57 | 79.77 | -0.487% | 372,777 | -1.141% |
| 2026-09-14 | 80.04 | 80.57 | 79.98 | 80.16 | -0.447% | 398,577 | -1.622% |
| 2026-09-11 | 80.72 | 80.89 | 80.34 | 80.52 | +0.637% | 438,247 | -2.062% |
| 2026-09-10 | 80.18 | 80.37 | 79.83 | 80.01 | -0.683% | 465,746 | -1.437% |
| 2026-09-09 | 81.24 | 81.38 | 80.54 | 80.56 | -1.166% | 403,287 | -2.110% |
| 2026-09-08 | 82.12 | 82.12 | 81.48 | 81.51 | -0.839% | 429,967 | -3.251% |
| 2026-09-04 | 81.62 | 82.33 | 81.59 | 82.20 | +0.183% | 416,118 | -4.063% |
| 2026-09-03 | 81.93 | 82.18 | 81.43 | 82.05 | +0.601% | 447,436 | -3.888% |
| 2026-09-02 | 80.87 | 81.76 | 80.87 | 81.56 | +1.041% | 650,268 | -3.310% |
| 2026-09-01 | 81.39 | 81.50 | 80.61 | 80.72 | -1.115% | 473,180 | -2.304% |
| 2026-08-31 | 82.05 | 82.05 | 81.43 | 81.63 | -0.560% | 346,289 | -3.393% |
| 2026-08-28 | 83.04 | 83.18 | 82.06 | 82.09 | -0.857% | 397,875 | -3.935% |
| 2026-08-27 | 82.74 | 82.95 | 82.44 | 82.80 | +0.036% | 325,021 | -4.758% |
| 2026-08-26 | 82.56 | 83.06 | 82.45 | 82.77 | +0.242% | 329,827 | -4.724% |
| 2026-08-25 | 82.88 | 82.88 | 82.29 | 82.57 | -0.048% | 321,424 | -4.493% |
| 2026-08-24 | 82.93 | 83.04 | 82.41 | 82.61 | -0.494% | 404,577 | -4.539% |
| 2026-08-21 | 82.92 | 83.11 | 82.58 | 83.02 | +0.728% | 432,233 | -5.011% |
| 2026-08-20 | 82.68 | 82.97 | 82.39 | 82.42 | -1.033% | 468,697 | -4.319% |
| 2026-08-19 | 83.70 | 83.87 | 83.18 | 83.28 | +0.289% | 387,360 | -5.307% |
| 2026-08-18 | 83.87 | 83.88 | 83.02 | 83.04 | -1.307% | 460,539 | -5.034% |
| 2026-08-17 | 84.26 | 84.33 | 84.05 | 84.14 | -0.402% | 434,172 | -6.275% |
| 2026-08-14 | 84.18 | 84.52 | 84.04 | 84.48 | +0.368% | 459,003 | -6.652% |
| 2026-08-13 | 84.11 | 84.32 | 83.81 | 84.17 | +0.430% | 422,033 | -6.309% |
| 2026-08-12 | 84.03 | 84.03 | 83.31 | 83.81 | +0.371% | 378,641 | -5.906% |
| 2026-08-11 | 83.38 | 83.84 | 83.25 | 83.50 | +0.336% | 452,187 | -5.557% |
| 2026-08-10 | 83.40 | 83.47 | 83.08 | 83.22 | -0.323% | 372,848 | -5.239% |
| 2026-08-07 | 83.26 | 83.67 | 83.03 | 83.49 | +0.931% | 368,333 | -5.546% |
| 2026-08-06 | 83.31 | 83.66 | 82.72 | 82.72 | -0.565% | 521,376 | -4.666% |
| 2026-08-05 | 83.97 | 84.11 | 83.19 | 83.19 | -0.740% | 464,288 | -5.205% |
| 2026-08-04 | 82.67 | 83.93 | 82.45 | 83.81 | +1.835% | 460,651 | -5.906% |
| 2026-08-03 | 81.27 | 82.36 | 81.27 | 82.30 | +1.567% | 386,796 | -4.180% |
| 2026-07-31 | 81.46 | 81.46 | 80.27 | 81.03 | -0.172% | 452,144 | -2.678% |
| 2026-07-30 | 81.16 | 81.22 | 80.24 | 81.17 | +0.770% | 363,864 | -2.846% |
| 2026-07-29 | 81.37 | 81.62 | 80.42 | 80.55 | -1.347% | 599,061 | -2.098% |
| 2026-07-28 | 81.22 | 81.71 | 81.08 | 81.65 | +0.678% | 354,217 | -3.417% |
| 2026-07-27 | 81.24 | 81.67 | 80.70 | 81.10 | +0.446% | 400,386 | -2.762% |
| 2026-07-24 | 80.84 | 81.35 | 80.48 | 80.74 | +0.248% | 400,224 | -2.328% |
| 2026-07-23 | 80.49 | 80.88 | 80.15 | 80.54 | -0.617% | 467,197 | -2.086% |
| 2026-07-22 | 81.15 | 81.53 | 80.94 | 81.04 | -0.320% | 449,195 | -2.690% |
| 2026-07-21 | 80.78 | 81.33 | 80.46 | 81.30 | +0.994% | 472,446 | -3.001% |
| 2026-07-20 | 81.33 | 81.37 | 80.49 | 80.50 | -0.764% | 468,495 | -2.037% |
| 2026-07-17 | 80.90 | 81.69 | 80.83 | 81.12 | -0.698% | 550,574 | -2.786% |
| 2026-07-16 | 80.92 | 82.00 | 80.91 | 81.69 | +0.628% | 514,075 | -3.464% |
| 2026-07-15 | 81.12 | 81.58 | 80.83 | 81.18 | +0.396% | 475,856 | -2.858% |
| 2026-07-14 | 81.29 | 81.61 | 80.68 | 80.86 | +0.186% | 505,944 | -2.473% |
| 2026-07-13 | 81.03 | 81.36 | 80.55 | 80.71 | -0.505% | 1,969,344 | -2.292% |
| 2026-07-10 | 81.26 | 81.27 | 80.68 | 81.12 | +0.049% | 366,955 | -2.786% |
| 2026-07-09 | 80.50 | 81.34 | 80.46 | 81.08 | +1.312% | 423,452 | -2.738% |
| 2026-07-08 | 80.53 | 80.88 | 79.39 | 80.03 | -1.112% | 470,899 | -1.462% |
| 2026-07-07 | 81.63 | 81.82 | 80.75 | 80.93 | -0.930% | 456,767 | -2.558% |
| 2026-07-06 | 81.61 | 82.01 | 81.57 | 81.69 | +0.196% | 313,599 | -3.464% |
| 2026-07-02 | 82.51 | 82.76 | 80.85 | 81.53 | -0.658% | 617,776 | -3.275% |
| 2026-07-01 | 82.23 | 82.91 | 81.92 | 82.07 | -0.328% | 461,054 | -3.911% |
| 2026-06-30 | 81.96 | 82.51 | 81.74 | 82.34 | +0.513% | 398,477 | -4.226% |
| 2026-06-29 | 81.93 | 81.97 | 81.05 | 81.92 | +0.073% | 421,876 | -3.735% |
| 2026-06-26 | 81.00 | 81.88 | 80.92 | 81.86 | +0.553% | 575,794 | -3.665% |
| 2026-06-25 | 81.17 | 81.99 | 80.91 | 81.41 | +1.105% | 548,294 | -3.132% |
| 2026-06-24 | 79.92 | 81.06 | 79.91 | 80.52 | +1.004% | 610,379 | -2.062% |
| 2026-06-23 | 79.24 | 80.29 | 79.10 | 79.72 | -0.907% | 477,066 | -1.079% |
| 2026-06-22 | 80.44 | 80.80 | 80.24 | 80.45 | +0.124% | 362,461 | -1.976% |
| 2026-06-18 | 80.17 | 80.42 | 79.70 | 80.35 | +1.324% | 535,694 | -1.854% |
| 2026-06-17 | 80.26 | 80.94 | 79.09 | 79.30 | -1.221% | 634,964 | -0.555% |
| 2026-06-16 | 80.76 | 81.22 | 80.14 | 80.28 | -0.335% | 444,370 | -1.769% |
| 2026-06-15 | 81.33 | 81.61 | 80.45 | 80.55 | +0.050% | 341,193 | -2.098% |
| 2026-06-12 | 80.10 | 80.97 | 79.83 | 80.51 | +1.016% | 335,180 | -2.049% |
| 2026-06-11 | 78.47 | 79.81 | 78.20 | 79.70 | +2.376% | 437,092 | -1.054% |
| 2026-06-10 | 78.52 | 79.42 | 77.84 | 77.85 | -1.005% | 414,613 | +1.297% |
| 2026-06-09 | 78.68 | 79.76 | 77.09 | 78.64 | +0.782% | 579,891 | +0.280% |
| 2026-06-08 | 78.27 | 78.68 | 78.00 | 78.03 | +0.554% | 391,843 | +1.064% |
| 2026-06-05 | 78.84 | 78.90 | 77.32 | 77.60 | -2.070% | 395,498 | +1.624% |
| 2026-06-04 | 78.67 | 79.41 | 78.46 | 79.24 | +1.059% | 276,358 | -0.480% |
| 2026-06-03 | 78.81 | 78.81 | 78.29 | 78.41 | -0.810% | 597,292 | +0.574% |
| 2026-06-02 | 78.40 | 79.19 | 78.40 | 79.05 | +0.662% | 420,158 | -0.240% |
| 2026-06-01 | 78.19 | 78.73 | 77.76 | 78.53 | +0.013% | 505,314 | +0.420% |
| 2026-05-29 | 78.83 | 78.93 | 78.43 | 78.52 | -0.570% | 358,838 | +0.433% |
| 2026-05-28 | 78.52 | 79.08 | 78.13 | 78.97 | +0.381% | 343,295 | -0.139% |
| 2026-05-27 | 78.86 | 79.28 | 78.60 | 78.67 | -0.102% | 421,208 | +0.242% |
| 2026-05-26 | 78.12 | 78.78 | 78.00 | 78.75 | +1.574% | 424,538 | +0.140% |
| 2026-05-22 | 77.20 | 77.72 | 77.08 | 77.53 | +0.859% | 392,785 | +1.715% |
| 2026-05-21 | 76.34 | 77.14 | 75.65 | 76.87 | +0.248% | 505,038 | +2.589% |
| 2026-05-20 | 75.43 | 76.69 | 74.86 | 76.68 | +2.036% | 543,023 | +2.843% |
| 2026-05-19 | 75.67 | 75.67 | 74.88 | 75.15 | -0.910% | 409,671 | +4.937% |
| 2026-05-18 | 75.91 | 76.45 | 75.63 | 75.84 | +0.264% | 486,939 | +3.982% |
| 2026-05-15 | 76.25 | 76.25 | 75.56 | 75.64 | -1.638% | 416,790 | +4.257% |
| 2026-05-14 | 76.91 | 77.37 | 76.62 | 76.90 | +0.523% | 377,377 | +2.549% |
| 2026-05-13 | 76.86 | 76.86 | 76.17 | 76.50 | -0.455% | 360,959 | +3.085% |
| 2026-05-12 | 77.36 | 77.36 | 76.02 | 76.85 | -0.788% | 501,923 | +2.615% |
| 2026-05-11 | 78.18 | 78.18 | 77.41 | 77.46 | -0.578% | 394,951 | +1.807% |
| 2026-05-08 | 78.07 | 78.10 | 77.48 | 77.91 | +0.412% | 394,608 | +1.219% |
| 2026-05-07 | 78.67 | 78.67 | 77.47 | 77.59 | -1.096% | 454,222 | +1.637% |
| 2026-05-06 | 78.36 | 78.65 | 78.04 | 78.45 | +0.874% | 382,546 | +0.523% |
| 2026-05-05 | 77.17 | 77.90 | 77.01 | 77.77 | +1.355% | 363,391 | +1.402% |
| 2026-05-04 | 77.16 | 77.57 | 76.38 | 76.73 | -0.725% | 312,557 | +2.776% |
| 2026-05-01 | 77.55 | 77.55 | 76.93 | 77.29 | 0.000% | 365,251 | +2.031% |
| 2026-04-30 | 76.08 | 77.36 | 75.92 | 77.29 | +1.724% | 451,522 | +2.031% |
| 2026-04-29 | 76.68 | 76.68 | 75.64 | 75.98 | -0.848% | 498,410 | +3.790% |
| 2026-04-28 | 77.19 | 77.42 | 76.47 | 76.63 | -0.700% | 455,668 | +2.910% |
| 2026-04-27 | 77.13 | 77.60 | 77.06 | 77.17 | +0.221% | 360,649 | +2.190% |
| 2026-04-24 | 77.09 | 77.31 | 76.54 | 77.00 | +0.287% | 357,129 | +2.416% |
| 2026-04-23 | 77.02 | 77.23 | 75.93 | 76.78 | -0.286% | 339,575 | +2.709% |
| 2026-04-22 | 77.59 | 77.59 | 76.69 | 77.00 | +0.182% | 337,434 | +2.416% |
| 2026-04-21 | 77.65 | 78.11 | 76.65 | 76.86 | -0.736% | 386,962 | +2.602% |
| 2026-04-20 | 76.71 | 77.49 | 76.70 | 77.43 | +0.545% | 381,651 | +1.847% |
| 2026-04-17 | 76.18 | 77.61 | 76.18 | 77.01 | +2.027% | 609,108 | +2.402% |
| 2026-04-16 | 75.31 | 75.71 | 75.13 | 75.48 | +0.306% | 512,793 | +4.478% |
| 2026-04-15 | 75.32 | 75.46 | 74.95 | 75.25 | -0.106% | 365,070 | +4.797% |
| 2026-04-14 | 75.27 | 75.61 | 74.94 | 75.33 | +0.373% | 409,962 | +4.686% |
| 2026-04-13 | 73.93 | 75.07 | 73.82 | 75.05 | +1.227% | 444,782 | +5.077% |
| 2026-04-10 | 74.73 | 74.73 | 74.03 | 74.14 | -0.670% | 365,211 | +6.366% |
| 2026-04-09 | 73.85 | 74.84 | 73.85 | 74.64 | +0.552% | 468,590 | +5.654% |
| 2026-04-08 | 74.16 | 74.62 | 73.81 | 74.23 | +2.797% | 435,003 | +6.237% |
| 2026-04-07 | 71.93 | 72.53 | 71.66 | 72.21 | +0.042% | 513,128 | +9.209% |
| 2026-04-06 | 71.66 | 72.22 | 71.42 | 72.18 | +0.627% | 657,236 | +9.255% |
| 2026-04-02 | 70.54 | 72.22 | 70.33 | 71.73 | +0.294% | 677,586 | +9.940% |
| 2026-04-01 | 71.52 | 72.14 | 71.48 | 71.52 | +0.548% | 849,430 | +10.263% |
| 2026-03-31 | 70.16 | 71.56 | 69.82 | 71.13 | +2.804% | 535,657 | +10.867% |
| 2026-03-30 | 70.40 | 70.55 | 68.98 | 69.19 | -0.888% | 1,012,460 | +13.976% |
| 2026-03-27 | 70.53 | 70.67 | 69.63 | 69.81 | -1.565% | 543,125 | +12.964% |
| 2026-03-26 | 71.09 | 71.96 | 70.84 | 70.92 | -1.198% | 603,585 | +11.196% |
| 2026-03-25 | 71.86 | 72.14 | 70.94 | 71.78 | +0.914% | 686,991 | +9.863% |
| 2026-03-24 | 70.09 | 71.54 | 69.86 | 71.13 | +0.537% | 869,236 | +10.867% |
| 2026-03-23 | 70.47 | 71.74 | 70.35 | 70.75 | +2.181% | 583,230 | +11.463% |
| 2026-03-20 | 70.31 | 70.38 | 68.82 | 69.24 | -1.676% | 787,817 | +13.894% |
| 2026-03-19 | 69.47 | 70.95 | 69.25 | 70.42 | +0.313% | 719,512 | +11.985% |
| 2026-03-18 | 70.76 | 71.04 | 70.20 | 70.20 | -1.307% | 524,141 | +12.336% |
| 2026-03-17 | 71.13 | 71.73 | 70.99 | 71.13 | +0.779% | 333,127 | +10.867% |
| 2026-03-16 | 70.91 | 71.30 | 70.58 | 70.58 | +0.627% | 489,216 | +11.731% |
| 2026-03-13 | 70.73 | 71.09 | 69.95 | 70.14 | -0.242% | 687,998 | +12.432% |
| 2026-03-12 | 70.93 | 71.08 | 70.27 | 70.31 | -1.966% | 818,190 | +12.160% |
| 2026-03-11 | 71.66 | 72.07 | 71.19 | 71.72 | -0.195% | 482,588 | +9.955% |
| 2026-03-10 | 72.10 | 73.05 | 71.72 | 71.86 | -0.567% | 479,552 | +9.741% |
| 2026-03-09 | 71.05 | 72.51 | 69.92 | 72.27 | +0.515% | 839,411 | +9.119% |
| 2026-03-06 | 72.26 | 72.26 | 71.42 | 71.90 | -2.124% | 644,147 | +9.680% |
| 2026-03-05 | 74.09 | 74.58 | 72.90 | 73.46 | -1.713% | 552,098 | +7.351% |
| 2026-03-04 | 74.82 | 74.94 | 74.08 | 74.74 | +0.484% | 491,302 | +5.512% |
| 2026-03-03 | 73.69 | 74.76 | 72.64 | 74.38 | -1.235% | 1,050,247 | +6.023% |
| 2026-03-02 | 74.16 | 75.55 | 74.03 | 75.31 | +0.306% | 774,318 | +4.714% |
| 2026-02-27 | 75.08 | 75.16 | 74.41 | 75.08 | -1.198% | 536,268 | +5.035% |
| 2026-02-26 | 75.61 | 76.06 | 75.08 | 75.99 | +0.676% | 568,527 | +3.777% |
| 2026-02-25 | 75.80 | 75.80 | 74.76 | 75.48 | +0.266% | 474,553 | +4.478% |
| 2026-02-24 | 74.51 | 75.49 | 74.51 | 75.28 | +1.020% | 451,532 | +4.756% |
| 2026-02-23 | 75.82 | 75.82 | 74.06 | 74.52 | -2.115% | 504,573 | +5.824% |
| 2026-02-20 | 75.52 | 76.68 | 75.32 | 76.13 | +0.462% | 581,986 | +3.586% |
| 2026-02-19 | 75.51 | 75.78 | 75.21 | 75.78 | -0.171% | 613,990 | +4.064% |
| 2026-02-18 | 75.59 | 76.46 | 75.57 | 75.91 | +0.503% | 1,079,764 | +3.886% |
| 2026-02-17 | 75.55 | 76.11 | 74.69 | 75.53 | -0.185% | 663,471 | +4.409% |
| 2026-02-13 | 75.01 | 76.07 | 74.54 | 75.67 | +1.069% | 484,112 | +4.216% |
| 2026-02-12 | 76.65 | 76.98 | 74.39 | 74.87 | -1.655% | 571,007 | +5.329% |
| 2026-02-11 | 76.84 | 77.05 | 75.67 | 76.13 | -0.340% | 509,814 | +3.586% |
| 2026-02-10 | 76.42 | 76.85 | 76.26 | 76.39 | +0.026% | 427,938 | +3.233% |
| 2026-02-09 | 76.18 | 76.55 | 75.68 | 76.37 | +0.144% | 431,938 | +3.260% |
| 2026-02-06 | 74.73 | 76.40 | 74.73 | 76.26 | +3.040% | 517,676 | +3.409% |
| 2026-02-05 | 74.23 | 75.07 | 73.77 | 74.01 | -1.056% | 685,168 | +6.553% |
| 2026-02-04 | 74.63 | 75.24 | 74.01 | 74.80 | +0.822% | 525,483 | +5.428% |
| 2026-02-03 | 74.25 | 74.93 | 73.33 | 74.19 | +0.067% | 810,842 | +6.295% |
| 2026-02-02 | 73.08 | 74.43 | 73.08 | 74.14 | +0.981% | 471,967 | +6.366% |
| 2026-01-30 | 73.56 | 73.97 | 72.89 | 73.42 | -0.891% | 478,060 | +7.409% |
| 2026-01-29 | 74.13 | 74.52 | 73.14 | 74.08 | +0.366% | 588,835 | +6.452% |
| 2026-01-28 | 74.42 | 74.48 | 73.72 | 73.81 | -0.552% | 610,483 | +6.842% |
| 2026-01-27 | 74.39 | 74.42 | 73.92 | 74.22 | -0.229% | 478,820 | +6.252% |
| 2026-01-26 | 74.58 | 74.83 | 74.13 | 74.39 | -0.121% | 592,323 | +6.009% |
| 2026-01-23 | 75.50 | 75.50 | 74.28 | 74.48 | -1.521% | 583,992 | +5.881% |
| 2026-01-22 | 75.69 | 76.08 | 75.49 | 75.63 | +0.452% | 437,780 | +4.271% |
| 2026-01-21 | 73.94 | 75.53 | 73.94 | 75.29 | +2.505% | 458,695 | +4.742% |
| 2026-01-20 | 73.48 | 74.17 | 73.30 | 73.45 | -1.436% | 667,966 | +7.366% |
| 2026-01-16 | 74.75 | 74.77 | 74.35 | 74.52 | -0.334% | 352,068 | +5.824% |
| 2026-01-15 | 74.22 | 74.97 | 74.08 | 74.77 | +1.123% | 428,548 | +5.470% |
| 2026-01-14 | 73.50 | 74.02 | 73.41 | 73.94 | +0.544% | 486,455 | +6.654% |
| 2026-01-13 | 73.76 | 73.88 | 73.34 | 73.54 | +0.054% | 493,780 | +7.234% |
| 2026-01-12 | 73.17 | 73.58 | 72.89 | 73.50 | +0.095% | 397,255 | +7.293% |
| 2026-01-09 | 73.12 | 73.61 | 72.68 | 73.43 | +0.810% | 403,793 | +7.395% |
| 2026-01-08 | 71.76 | 73.03 | 71.76 | 72.84 | +1.125% | 332,730 | +8.265% |
| 2026-01-07 | 72.60 | 72.64 | 71.74 | 72.03 | -0.689% | 429,060 | +9.482% |
| 2026-01-06 | 71.48 | 72.54 | 71.08 | 72.53 | +1.370% | 462,497 | +8.727% |
| 2026-01-05 | 70.61 | 71.87 | 70.54 | 71.55 | +1.648% | 408,009 | +10.217% |
| 2026-01-02 | 70.00 | 70.53 | 69.64 | 70.39 | +1.033% | 378,337 | +12.033% |
| 2025-12-31 | 70.38 | 70.38 | 69.67 | 69.67 | -1.065% | 496,460 | +13.191% |
| 2025-12-30 | 70.81 | 70.81 | 70.39 | 70.42 | -0.551% | 541,017 | +11.985% |
| 2025-12-29 | 70.99 | 71.24 | 70.63 | 70.81 | -0.520% | 531,671 | +11.368% |
| 2025-12-26 | 71.23 | 71.23 | 70.90 | 71.18 | -0.084% | 362,316 | +10.790% |
| 2025-12-24 | 71.07 | 71.32 | 70.93 | 71.24 | +0.211% | 296,768 | +10.696% |
| 2025-12-23 | 71.14 | 71.33 | 70.91 | 71.09 | -0.392% | 590,153 | +10.930% |
| 2025-12-22 | 71.07 | 71.70 | 71.07 | 71.37 | +0.720% | 477,051 | +10.495% |
| 2025-12-19 | 70.70 | 70.98 | 70.64 | 70.86 | +0.354% | 527,409 | +11.290% |
| 2025-12-18 | 70.86 | 71.24 | 70.47 | 70.61 | +0.441% | 643,483 | +11.684% |
| 2025-12-17 | 70.72 | 71.36 | 70.22 | 70.30 | -0.411% | 544,578 | +12.176% |
| 2025-12-16 | 71.05 | 71.23 | 70.30 | 70.59 | -0.926% | 501,810 | +11.716% |
| 2025-12-15 | 71.96 | 71.97 | 71.10 | 71.25 | -0.322% | 437,469 | +10.681% |
| 2025-12-12 | 72.44 | 72.47 | 71.35 | 71.48 | -1.107% | 435,114 | +10.325% |
| 2025-12-11 | 71.47 | 72.36 | 71.47 | 72.28 | +1.049% | 811,035 | +9.103% |
| 2025-12-10 | 70.19 | 71.89 | 70.19 | 71.53 | +1.953% | 1,024,617 | +10.247% |
| 2025-12-09 | 69.89 | 70.65 | 69.89 | 70.16 | +0.114% | 523,106 | +12.400% |
| 2025-12-08 | 70.60 | 70.60 | 70.00 | 70.08 | -0.398% | 513,681 | +12.529% |
| 2025-12-05 | 70.42 | 70.83 | 70.26 | 70.36 | -0.170% | 458,292 | +12.081% |
| 2025-12-04 | 70.24 | 70.73 | 70.06 | 70.48 | +0.242% | 524,488 | +11.890% |
| 2025-12-03 | 69.54 | 70.38 | 69.49 | 70.31 | +1.457% | 555,454 | +12.160% |
| 2025-12-02 | 69.85 | 69.85 | 69.30 | 69.30 | -0.245% | 452,395 | +13.795% |
| 2025-12-01 | 69.26 | 69.98 | 69.22 | 69.47 | -0.487% | 485,365 | +13.517% |
| 2025-11-28 | 69.82 | 69.90 | 69.54 | 69.81 | +0.273% | 285,333 | +12.964% |
| 2025-11-26 | 69.20 | 70.08 | 69.11 | 69.62 | +0.578% | 558,116 | +13.272% |
| 2025-11-25 | 67.84 | 69.30 | 67.84 | 69.22 | +2.321% | 744,355 | +13.927% |
| 2025-11-24 | 67.11 | 67.77 | 66.80 | 67.65 | +1.030% | 692,906 | +16.571% |
| 2025-11-21 | 65.33 | 67.34 | 65.29 | 66.96 | +2.889% | 751,687 | +17.772% |
| 2025-11-20 | 66.77 | 67.21 | 65.03 | 65.08 | -1.274% | 1,083,214 | +21.174% |
| 2025-11-19 | 65.92 | 66.44 | 65.64 | 65.92 | +0.030% | 905,721 | +19.630% |
| 2025-11-18 | 65.29 | 66.21 | 65.24 | 65.90 | +0.320% | 950,824 | +19.666% |
| 2025-11-17 | 67.09 | 67.13 | 65.49 | 65.69 | -2.174% | 719,908 | +20.049% |
| 2025-11-14 | 66.57 | 67.43 | 66.45 | 67.15 | -0.267% | 773,053 | +17.439% |
| 2025-11-13 | 68.30 | 68.60 | 67.06 | 67.33 | -1.780% | 588,357 | +17.125% |
| 2025-11-12 | 68.58 | 69.10 | 68.47 | 68.55 | +0.263% | 559,376 | +15.040% |
| 2025-11-11 | 68.21 | 68.60 | 68.05 | 68.37 | +0.191% | 540,293 | +15.343% |
| 2025-11-10 | 68.34 | 68.51 | 67.68 | 68.24 | +0.932% | 495,867 | +15.563% |
| 2025-11-07 | 66.79 | 67.66 | 66.63 | 67.61 | +0.790% | 673,732 | +16.640% |
| 2025-11-06 | 67.97 | 68.12 | 66.98 | 67.08 | -1.309% | 693,377 | +17.561% |
| 2025-11-05 | 67.27 | 68.26 | 67.20 | 67.97 | +1.312% | 517,394 | +16.022% |
| 2025-11-04 | 67.19 | 67.58 | 66.99 | 67.09 | -1.237% | 692,341 | +17.544% |
| 2025-11-03 | 67.84 | 67.93 | 67.07 | 67.93 | +0.044% | 535,877 | +16.090% |
| 2025-10-31 | 67.65 | 67.98 | 67.30 | 67.90 | +0.429% | 467,177 | +16.141% |
| 2025-10-30 | 67.89 | 68.60 | 67.61 | 67.61 | -1.039% | 509,102 | +16.640% |
| 2025-10-29 | 69.00 | 69.45 | 67.90 | 68.32 | -1.229% | 796,730 | +15.427% |
| 2025-10-28 | 69.55 | 69.55 | 68.98 | 69.17 | -0.718% | 645,187 | +14.009% |
| 2025-10-27 | 70.08 | 70.08 | 69.41 | 69.67 | +0.144% | 439,244 | +13.191% |
| 2025-10-24 | 69.70 | 69.93 | 69.53 | 69.57 | +0.768% | 404,676 | +13.353% |
| 2025-10-23 | 68.46 | 69.17 | 68.29 | 69.04 | +1.172% | 427,928 | +14.224% |
| 2025-10-22 | 68.83 | 69.01 | 67.81 | 68.24 | -1.015% | 566,640 | +15.563% |
| 2025-10-21 | 68.57 | 69.12 | 68.33 | 68.94 | +0.349% | 728,417 | +14.389% |
| 2025-10-20 | 68.19 | 68.76 | 68.13 | 68.70 | +1.702% | 335,236 | +14.789% |
| 2025-10-17 | 67.44 | 67.78 | 67.19 | 67.55 | -0.148% | 338,971 | +16.743% |
| 2025-10-16 | 68.89 | 68.89 | 67.33 | 67.65 | -1.528% | 484,847 | +16.571% |
| 2025-10-15 | 69.02 | 69.35 | 68.11 | 68.70 | +0.365% | 448,302 | +14.789% |
| 2025-10-14 | 66.69 | 68.81 | 66.60 | 68.45 | +1.513% | 451,351 | +15.208% |
| 2025-10-13 | 67.09 | 67.59 | 66.84 | 67.43 | +2.105% | 375,859 | +16.951% |
| 2025-10-10 | 68.24 | 68.44 | 66.03 | 66.04 | -3.139% | 566,438 | +19.412% |
| 2025-10-09 | 68.90 | 69.01 | 68.01 | 68.18 | -0.988% | 360,124 | +15.664% |
| 2025-10-08 | 68.59 | 68.96 | 68.19 | 68.86 | +0.820% | 359,063 | +14.522% |
| 2025-10-07 | 69.21 | 69.26 | 68.12 | 68.30 | -1.186% | 484,283 | +15.461% |
| 2025-10-06 | 69.56 | 69.57 | 68.97 | 69.12 | +0.029% | 307,216 | +14.091% |
| 2025-10-03 | 68.98 | 69.60 | 68.98 | 69.10 | +0.509% | 519,172 | +14.124% |
| 2025-10-02 | 68.67 | 68.85 | 68.17 | 68.75 | +0.131% | 523,057 | +14.705% |
| 2025-10-01 | 68.22 | 68.78 | 68.18 | 68.66 | +0.292% | 662,784 | +14.856% |
| 2025-09-30 | 68.31 | 68.47 | 67.76 | 68.46 | +0.220% | 433,955 | +15.191% |
| 2025-09-29 | 68.72 | 68.92 | 68.11 | 68.31 | -0.277% | 464,179 | +15.444% |
| 2025-09-26 | 67.94 | 68.53 | 67.94 | 68.50 | +1.032% | 533,388 | +15.124% |
| 2025-09-25 | 67.84 | 67.92 | 67.47 | 67.80 | -0.863% | 484,600 | +16.313% |
| 2025-09-24 | 68.93 | 69.11 | 68.32 | 68.39 | -0.596% | 500,978 | +15.309% |
| 2025-09-23 | 69.18 | 69.71 | 68.69 | 68.80 | -0.376% | 554,538 | +14.622% |
| 2025-09-22 | 68.97 | 69.27 | 68.63 | 69.06 | +0.072% | 466,239 | +14.191% |
| 2025-09-19 | 69.90 | 69.90 | 68.90 | 69.01 | -0.976% | 397,190 | +14.273% |
| 2025-09-18 | 68.94 | 69.83 | 68.74 | 69.69 | +1.752% | 532,062 | +13.158% |
| 2025-09-17 | 68.68 | 69.99 | 68.06 | 68.49 | +0.102% | 529,832 | +15.141% |
| 2025-09-16 | 68.65 | 68.67 | 68.03 | 68.42 | -0.175% | 426,114 | +15.259% |
| 2025-09-15 | 68.84 | 69.03 | 68.47 | 68.54 | -0.015% | 401,901 | +15.057% |
| 2025-09-12 | 69.35 | 69.35 | 68.53 | 68.55 | -1.211% | 495,238 | +15.040% |
| 2025-09-11 | 68.35 | 69.47 | 68.29 | 69.39 | +1.760% | 456,192 | +13.647% |
| 2025-09-10 | 68.42 | 68.61 | 67.89 | 68.19 | -0.117% | 415,611 | +15.647% |
| 2025-09-09 | 68.78 | 68.78 | 68.09 | 68.27 | -0.871% | 438,144 | +15.512% |
| 2025-09-08 | 69.09 | 69.09 | 68.34 | 68.87 | 0.000% | 686,954 | +14.506% |
| 2025-09-05 | 68.99 | 69.50 | 68.27 | 68.87 | +0.379% | 425,104 | +14.506% |
| 2025-09-04 | 68.03 | 68.66 | 67.78 | 68.61 | +1.165% | 431,940 | +14.940% |
| 2025-09-03 | 67.86 | 68.28 | 67.42 | 67.82 | -0.103% | 438,736 | +16.278% |
| 2025-09-02 | 67.50 | 67.97 | 67.35 | 67.89 | -0.644% | 378,072 | +16.158% |
| 2025-08-29 | 68.70 | 68.83 | 68.15 | 68.33 | -0.452% | 327,275 | +15.411% |
| 2025-08-28 | 68.86 | 68.86 | 68.29 | 68.64 | -0.102% | 382,786 | +14.889% |
| 2025-08-27 | 68.04 | 68.78 | 68.04 | 68.71 | +0.674% | 348,279 | +14.772% |
| 2025-08-26 | 68.05 | 68.45 | 68.01 | 68.25 | +0.353% | 532,741 | +15.546% |
| 2025-08-25 | 68.43 | 68.43 | 67.99 | 68.01 | -0.730% | 326,943 | +15.954% |
| 2025-08-22 | 66.51 | 68.66 | 66.51 | 68.51 | +3.489% | 560,981 | +15.107% |
| 2025-08-21 | 65.79 | 66.28 | 65.63 | 66.20 | +0.060% | 516,919 | +19.124% |
| 2025-08-20 | 66.35 | 66.48 | 65.85 | 66.16 | -0.406% | 363,690 | +19.196% |
| 2025-08-19 | 66.53 | 67.09 | 66.28 | 66.43 | -0.120% | 542,599 | +18.711% |
| 2025-08-18 | 66.38 | 66.64 | 66.29 | 66.51 | +0.226% | 412,690 | +18.569% |
| 2025-08-15 | 66.84 | 66.85 | 66.22 | 66.36 | -0.540% | 329,348 | +18.837% |
| 2025-08-14 | 66.80 | 66.80 | 66.24 | 66.72 | -1.287% | 422,429 | +18.195% |
| 2025-08-13 | 66.52 | 67.60 | 66.39 | 67.59 | +2.084% | 480,707 | +16.674% |
| 2025-08-12 | 64.80 | 66.21 | 64.78 | 66.21 | +2.858% | 361,849 | +19.106% |
| 2025-08-11 | 64.66 | 64.83 | 64.23 | 64.37 | -0.171% | 475,205 | +22.510% |
| 2025-08-08 | 64.72 | 64.82 | 64.37 | 64.48 | +0.280% | 403,440 | +22.301% |
| 2025-08-07 | 65.08 | 65.08 | 64.05 | 64.30 | -0.109% | 597,633 | +22.644% |
| 2025-08-06 | 64.63 | 64.63 | 64.18 | 64.37 | -0.279% | 485,298 | +22.510% |
| 2025-08-05 | 64.56 | 64.66 | 63.82 | 64.55 | +0.248% | 478,104 | +22.169% |
| 2025-08-04 | 63.81 | 64.41 | 63.66 | 64.39 | +1.545% | 510,617 | +22.472% |
| 2025-08-01 | 63.68 | 63.73 | 62.61 | 63.41 | -1.796% | 739,403 | +24.365% |
| 2025-07-31 | 64.90 | 65.26 | 64.41 | 64.57 | -1.072% | 509,814 | +22.131% |
| 2025-07-30 | 65.93 | 66.09 | 64.89 | 65.27 | -0.518% | 443,499 | +20.821% |
| 2025-07-29 | 66.31 | 66.31 | 65.46 | 65.61 | -0.485% | 535,708 | +20.195% |
| 2025-07-28 | 66.26 | 66.26 | 65.77 | 65.93 | -0.106% | 498,113 | +19.612% |
| 2025-07-25 | 65.97 | 66.06 | 65.42 | 66.00 | +0.472% | 370,756 | +19.485% |
| 2025-07-24 | 66.27 | 66.28 | 65.63 | 65.69 | -1.292% | 418,793 | +20.049% |
| 2025-07-23 | 66.17 | 66.57 | 66.04 | 66.55 | +1.201% | 597,303 | +18.497% |
| 2025-07-22 | 65.16 | 65.96 | 65.08 | 65.76 | +1.232% | 523,870 | +19.921% |
| 2025-07-21 | 65.54 | 65.66 | 64.92 | 64.96 | -0.444% | 449,380 | +21.398% |
| 2025-07-18 | 65.85 | 65.89 | 65.04 | 65.25 | -0.518% | 442,722 | +20.858% |
| 2025-07-17 | 64.71 | 65.65 | 64.71 | 65.59 | +1.313% | 499,706 | +20.232% |
| 2025-07-16 | 64.59 | 64.78 | 63.69 | 64.74 | +0.653% | 642,615 | +21.810% |
| 2025-07-15 | 65.83 | 65.87 | 64.31 | 64.32 | -1.832% | 782,366 | +22.606% |
| 2025-07-14 | 65.25 | 65.61 | 65.14 | 65.52 | +0.183% | 486,667 | +20.360% |
| 2025-07-11 | 65.80 | 65.80 | 65.34 | 65.40 | -1.179% | 548,895 | +20.581% |
| 2025-07-10 | 65.83 | 66.61 | 65.63 | 66.18 | +0.700% | 581,649 | +19.160% |
| 2025-07-09 | 65.76 | 65.76 | 65.15 | 65.72 | +0.459% | 575,554 | +19.994% |
| 2025-07-08 | 65.06 | 65.75 | 65.06 | 65.42 | +0.677% | 518,333 | +20.544% |
| 2025-07-07 | 65.43 | 65.89 | 64.62 | 64.98 | -1.351% | 633,331 | +21.360% |
| 2025-07-03 | 65.74 | 65.97 | 65.64 | 65.87 | +0.765% | 286,385 | +19.721% |
| 2025-07-02 | 64.83 | 65.41 | 64.48 | 65.37 | +1.036% | 897,957 | +20.636% |
| 2025-07-01 | 63.44 | 65.34 | 63.33 | 64.70 | +1.554% | 912,856 | +21.886% |
| 2025-06-30 | 63.90 | 63.94 | 63.54 | 63.71 | -0.016% | 500,870 | +23.780% |
| 2025-06-27 | 63.77 | 64.10 | 63.27 | 63.72 | +0.252% | 393,977 | +23.760% |
| 2025-06-26 | 62.87 | 63.60 | 62.86 | 63.56 | +1.453% | 458,090 | +24.072% |
| 2025-06-25 | 63.26 | 63.26 | 62.62 | 62.65 | -0.823% | 595,254 | +25.874% |
| 2025-06-24 | 62.95 | 63.31 | 62.66 | 63.17 | +0.766% | 409,371 | +24.838% |
| 2025-06-23 | 61.85 | 62.69 | 61.38 | 62.69 | +1.162% | 613,928 | +25.794% |
| 2025-06-20 | 62.39 | 62.39 | 61.71 | 61.97 | +0.048% | 426,887 | +27.255% |
| 2025-06-18 | 61.77 | 62.50 | 61.60 | 61.94 | +0.291% | 585,144 | +27.317% |
| 2025-06-17 | 61.99 | 62.31 | 61.75 | 61.76 | -1.073% | 503,694 | +27.688% |
| 2025-06-16 | 62.31 | 62.75 | 62.09 | 62.43 | +1.249% | 415,374 | +26.317% |
| 2025-06-13 | 62.13 | 62.47 | 61.50 | 61.66 | -1.831% | 615,047 | +27.895% |
| 2025-06-12 | 62.62 | 62.87 | 62.36 | 62.81 | -0.222% | 653,528 | +25.553% |
| 2025-06-11 | 63.60 | 63.60 | 62.80 | 62.95 | -0.443% | 863,318 | +25.274% |
| 2025-06-10 | 63.26 | 63.53 | 63.06 | 63.23 | +0.493% | 834,176 | +24.719% |
| 2025-06-09 | 63.05 | 63.30 | 62.74 | 62.92 | +0.479% | 683,872 | +25.334% |
| 2025-06-06 | 62.55 | 62.77 | 62.33 | 62.62 | +1.212% | 454,925 | +25.934% |
| 2025-06-05 | 62.00 | 62.24 | 61.54 | 61.87 | -0.048% | 454,295 | +27.461% |
| 2025-06-04 | 62.15 | 62.33 | 61.90 | 61.90 | -0.290% | 470,460 | +27.399% |
| 2025-06-03 | 61.32 | 62.22 | 61.02 | 62.08 | +1.488% | 624,848 | +27.030% |
| 2025-06-02 | 61.25 | 61.29 | 60.40 | 61.17 | -0.180% | 621,986 | +28.919% |
| 2025-05-30 | 61.31 | 61.57 | 60.83 | 61.28 | -0.503% | 371,865 | +28.688% |
| 2025-05-29 | 61.85 | 61.85 | 61.05 | 61.59 | +0.244% | 453,335 | +28.040% |
| 2025-05-28 | 62.09 | 62.18 | 61.32 | 61.44 | -1.063% | 1,020,692 | +28.353% |
| 2025-05-27 | 61.48 | 62.10 | 61.09 | 62.10 | +2.492% | 866,083 | +26.989% |
| 2025-05-23 | 59.98 | 60.80 | 59.74 | 60.59 | -0.444% | 531,441 | +30.153% |
| 2025-05-22 | 60.69 | 61.19 | 60.48 | 60.86 | -0.115% | 690,930 | +29.576% |
| 2025-05-21 | 62.03 | 62.13 | 60.84 | 60.93 | -2.730% | 380,733 | +29.427% |
| 2025-05-20 | 62.67 | 62.84 | 62.43 | 62.64 | -0.128% | 481,127 | +25.894% |
| 2025-05-19 | 62.17 | 62.74 | 62.02 | 62.72 | -0.413% | 632,478 | +25.733% |
| 2025-05-16 | 62.60 | 63.03 | 62.30 | 62.98 | +0.768% | 574,935 | +25.214% |
| 2025-05-15 | 62.19 | 62.52 | 61.85 | 62.50 | +0.369% | 513,906 | +26.176% |
| 2025-05-14 | 62.58 | 62.59 | 62.18 | 62.27 | -0.638% | 511,769 | +26.642% |
| 2025-05-13 | 62.69 | 62.97 | 62.57 | 62.67 | +0.465% | 819,894 | +25.834% |
| 2025-05-12 | 62.52 | 62.86 | 61.86 | 62.38 | +3.673% | 445,987 | +26.419% |
| 2025-05-09 | 60.46 | 60.53 | 59.96 | 60.17 | -0.050% | 689,205 | +31.062% |
| 2025-05-08 | 59.62 | 60.67 | 59.49 | 60.20 | +1.827% | 515,807 | +30.997% |
| 2025-05-07 | 59.27 | 59.41 | 58.70 | 59.12 | +0.322% | 588,139 | +33.390% |
| 2025-05-06 | 58.84 | 59.39 | 58.49 | 58.93 | -0.724% | 537,182 | +33.820% |
| 2025-05-05 | 59.21 | 59.83 | 59.10 | 59.36 | -0.453% | 433,809 | +32.850% |
| 2025-05-02 | 59.08 | 59.81 | 58.95 | 59.63 | +2.316% | 631,800 | +32.249% |
| 2025-05-01 | 58.13 | 58.78 | 57.77 | 58.28 | +0.552% | 837,193 | +35.312% |
| 2025-04-30 | 57.49 | 58.06 | 56.73 | 57.96 | -0.481% | 1,262,220 | +36.059% |
| 2025-04-29 | 57.82 | 58.46 | 57.40 | 58.24 | +0.535% | 673,156 | +35.405% |
| 2025-04-28 | 57.83 | 58.32 | 57.28 | 57.93 | +0.399% | 511,148 | +36.130% |
| 2025-04-25 | 57.52 | 57.80 | 57.08 | 57.70 | -0.242% | 469,003 | +36.672% |
| 2025-04-24 | 56.80 | 57.88 | 56.56 | 57.84 | +2.209% | 845,480 | +36.342% |
| 2025-04-23 | 57.36 | 58.23 | 56.43 | 56.59 | +1.325% | 657,491 | +39.353% |
| 2025-04-22 | 55.14 | 55.95 | 54.94 | 55.85 | +2.496% | 876,189 | +41.200% |
| 2025-04-21 | 55.11 | 55.22 | 53.94 | 54.49 | -2.120% | 952,485 | +44.724% |
| 2025-04-17 | 55.35 | 55.95 | 55.15 | 55.67 | +0.961% | 755,423 | +41.656% |
| 2025-04-16 | 55.52 | 55.83 | 54.58 | 55.14 | -0.970% | 795,570 | +43.018% |
| 2025-04-15 | 55.81 | 56.48 | 55.57 | 55.68 | 0.000% | 622,212 | +41.631% |