DFCA
Dimensional California Municipal Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 1:37:05 PM EDT
47.74USD0.000%(0.00)190,026
47.73Bid47.75Ask0.02SpreadDFCA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.72 | 47.75 | 47.66 | 47.74 | 0.000% | 190,026 | 0.000% |
| 2026-10-02 | 48.11 | 48.11 | 47.70 | 47.74 | -0.084% | 212,359 | 0.000% |
| 2026-10-01 | 47.84 | 47.95 | 47.72 | 47.78 | +0.231% | 369,718 | -0.084% |
| 2026-09-30 | 47.52 | 47.79 | 47.52 | 47.67 | +0.548% | 1,115,678 | +0.147% |
| 2026-09-29 | 47.58 | 47.58 | 47.30 | 47.41 | -0.336% | 2,282,581 | +0.696% |
| 2026-09-28 | 47.59 | 47.66 | 47.42 | 47.57 | -0.231% | 1,272,604 | +0.357% |
| 2026-09-25 | 47.92 | 47.93 | 47.54 | 47.68 | -0.459% | 735,602 | +0.126% |
| 2026-09-24 | 48.12 | 48.16 | 47.82 | 47.90 | -0.499% | 794,630 | -0.334% |
| 2026-09-23 | 48.38 | 48.38 | 48.03 | 48.14 | -0.414% | 1,720,503 | -0.831% |
| 2026-09-22 | 48.42 | 48.43 | 48.30 | 48.34 | -0.433% | 241,378 | -1.241% |
| 2026-09-21 | 48.57 | 48.57 | 48.46 | 48.55 | +0.103% | 811,248 | -1.668% |
| 2026-09-18 | 48.60 | 48.60 | 48.49 | 48.50 | -0.267% | 222,005 | -1.567% |
| 2026-09-17 | 48.72 | 48.72 | 48.55 | 48.63 | +0.103% | 138,273 | -1.830% |
| 2026-09-16 | 48.63 | 48.71 | 48.52 | 48.58 | +0.041% | 1,176,706 | -1.729% |
| 2026-09-15 | 48.72 | 48.72 | 48.56 | 48.56 | -0.410% | 201,144 | -1.689% |
| 2026-09-14 | 48.84 | 48.84 | 48.71 | 48.76 | -0.082% | 195,285 | -2.092% |
| 2026-09-11 | 48.72 | 48.83 | 48.72 | 48.80 | +0.185% | 897,725 | -2.172% |
| 2026-09-10 | 48.80 | 48.80 | 48.66 | 48.71 | -0.460% | 301,741 | -1.991% |
| 2026-09-09 | 49.06 | 49.10 | 48.90 | 48.94 | -0.234% | 123,909 | -2.442% |
| 2026-09-08 | 49.07 | 49.09 | 48.98 | 49.05 | +0.061% | 191,073 | -2.671% |
| 2026-09-04 | 49.11 | 49.12 | 49.02 | 49.02 | -0.082% | 220,918 | -2.611% |
| 2026-09-03 | 49.14 | 49.20 | 49.02 | 49.06 | -0.142% | 110,810 | -2.691% |
| 2026-09-02 | 49.18 | 49.19 | 49.10 | 49.13 | +0.031% | 367,053 | -2.829% |
| 2026-09-01 | 49.20 | 49.26 | 49.06 | 49.12 | -0.274% | 91,754 | -2.800% |
| 2026-08-31 | 49.24 | 49.30 | 49.24 | 49.25 | -0.203% | 63,724 | -3.066% |
| 2026-08-28 | 49.40 | 49.41 | 49.34 | 49.35 | -0.061% | 75,964 | -3.262% |
| 2026-08-27 | 49.46 | 49.48 | 49.38 | 49.38 | -0.182% | 50,063 | -3.321% |
| 2026-08-26 | 49.52 | 49.53 | 49.43 | 49.47 | -0.111% | 26,659 | -3.497% |
| 2026-08-25 | 49.54 | 49.56 | 49.47 | 49.52 | +0.040% | 102,020 | -3.604% |
| 2026-08-24 | 49.47 | 49.52 | 49.44 | 49.51 | +0.131% | 70,335 | -3.565% |
| 2026-08-21 | 49.53 | 49.53 | 49.44 | 49.44 | -0.182% | 77,579 | -3.439% |
| 2026-08-20 | 49.49 | 49.58 | 49.49 | 49.53 | -0.061% | 107,182 | -3.614% |
| 2026-08-19 | 49.55 | 49.60 | 49.55 | 49.56 | +0.182% | 74,596 | -3.672% |
| 2026-08-18 | 49.52 | 49.52 | 49.47 | 49.47 | -0.403% | 60,605 | -3.497% |
| 2026-08-17 | 49.74 | 49.76 | 49.67 | 49.67 | -0.161% | 25,238 | -3.886% |
| 2026-08-14 | 49.79 | 49.82 | 49.71 | 49.75 | -0.141% | 48,151 | -4.040% |
| 2026-08-13 | 49.93 | 49.93 | 49.78 | 49.82 | +0.201% | 186,194 | -4.175% |
| 2026-08-12 | 49.88 | 49.88 | 49.72 | 49.72 | -0.090% | 61,529 | -3.982% |
| 2026-08-11 | 49.76 | 49.79 | 49.72 | 49.77 | +0.009% | 46,033 | -4.069% |
| 2026-08-10 | 49.69 | 49.77 | 49.69 | 49.76 | +0.051% | 39,639 | -4.060% |
| 2026-08-07 | 49.65 | 49.74 | 49.65 | 49.73 | +0.252% | 49,465 | -4.011% |
| 2026-08-06 | 49.60 | 49.66 | 49.57 | 49.61 | -0.060% | 121,638 | -3.769% |
| 2026-08-05 | 49.61 | 49.64 | 49.58 | 49.64 | +0.082% | 42,707 | -3.828% |
| 2026-08-04 | 49.59 | 49.62 | 49.54 | 49.60 | +0.138% | 79,049 | -3.749% |
| 2026-08-03 | 49.54 | 49.55 | 49.49 | 49.53 | +0.023% | 58,415 | -3.616% |
| 2026-07-31 | 49.55 | 49.55 | 49.49 | 49.52 | -0.071% | 22,647 | -3.595% |
| 2026-07-30 | 49.52 | 49.59 | 49.52 | 49.55 | -0.152% | 33,848 | -3.663% |
| 2026-07-29 | 49.67 | 49.71 | 49.63 | 49.63 | -0.070% | 33,802 | -3.809% |
| 2026-07-28 | 49.56 | 49.68 | 49.56 | 49.66 | +0.212% | 82,369 | -3.876% |
| 2026-07-27 | 49.60 | 49.60 | 49.55 | 49.56 | +0.162% | 31,864 | -3.672% |
| 2026-07-24 | 49.49 | 49.56 | 49.47 | 49.48 | +0.121% | 52,314 | -3.516% |
| 2026-07-23 | 49.57 | 49.57 | 49.40 | 49.42 | -0.463% | 102,834 | -3.399% |
| 2026-07-22 | 49.74 | 49.74 | 49.64 | 49.65 | -0.201% | 30,036 | -3.847% |
| 2026-07-21 | 49.86 | 49.86 | 49.73 | 49.75 | -0.400% | 29,750 | -4.040% |
| 2026-07-20 | 49.97 | 49.99 | 49.93 | 49.95 | -0.020% | 45,219 | -4.424% |
| 2026-07-17 | 50.02 | 50.02 | 49.96 | 49.96 | -0.110% | 26,946 | -4.444% |
| 2026-07-16 | 50.03 | 50.05 | 49.99 | 50.02 | -0.050% | 87,364 | -4.549% |
| 2026-07-15 | 50.15 | 50.15 | 50.04 | 50.04 | -0.063% | 27,640 | -4.596% |
| 2026-07-14 | 50.07 | 50.12 | 50.06 | 50.07 | +0.123% | 13,393 | -4.656% |
| 2026-07-13 | 50.15 | 50.15 | 50.01 | 50.01 | -0.160% | 38,538 | -4.539% |
| 2026-07-10 | 50.08 | 50.10 | 50.06 | 50.09 | +0.016% | 18,328 | -4.692% |
| 2026-07-09 | 50.12 | 50.15 | 50.08 | 50.08 | +0.060% | 47,906 | -4.676% |
| 2026-07-08 | 50.05 | 50.08 | 50.04 | 50.05 | -0.136% | 58,347 | -4.619% |
| 2026-07-07 | 50.17 | 50.17 | 50.11 | 50.12 | -0.139% | 51,578 | -4.749% |
| 2026-07-06 | 50.21 | 50.23 | 50.17 | 50.19 | -0.030% | 91,166 | -4.881% |
| 2026-07-02 | 50.27 | 50.27 | 50.18 | 50.20 | +0.050% | 66,549 | -4.910% |
| 2026-07-01 | 50.14 | 50.19 | 50.12 | 50.18 | 0.000% | 46,689 | -4.862% |
| 2026-06-30 | 50.19 | 50.20 | 50.17 | 50.18 | +0.020% | 25,697 | -4.862% |
| 2026-06-29 | 50.15 | 50.19 | 50.12 | 50.17 | +0.080% | 76,576 | -4.844% |
| 2026-06-26 | 50.11 | 50.14 | 50.10 | 50.13 | +0.050% | 91,927 | -4.768% |
| 2026-06-25 | 50.10 | 50.12 | 50.09 | 50.10 | +0.050% | 22,996 | -4.720% |
| 2026-06-24 | 50.09 | 50.10 | 50.05 | 50.08 | +0.106% | 35,219 | -4.673% |
| 2026-06-23 | 50.06 | 50.06 | 50.02 | 50.03 | -0.279% | 38,326 | -4.571% |
| 2026-06-22 | 50.21 | 50.21 | 50.07 | 50.17 | -0.084% | 76,571 | -4.838% |
| 2026-06-18 | 50.17 | 50.22 | 50.16 | 50.21 | +0.249% | 44,946 | -4.917% |
| 2026-06-17 | 50.13 | 50.16 | 50.07 | 50.08 | -0.072% | 67,541 | -4.680% |
| 2026-06-16 | 50.11 | 50.15 | 50.07 | 50.12 | -0.020% | 43,550 | -4.749% |
| 2026-06-15 | 50.26 | 50.26 | 50.05 | 50.13 | +0.060% | 111,729 | -4.768% |
| 2026-06-12 | 50.20 | 50.20 | 50.08 | 50.10 | -0.100% | 34,970 | -4.711% |
| 2026-06-11 | 50.15 | 50.18 | 50.12 | 50.15 | +0.010% | 81,336 | -4.806% |
| 2026-06-10 | 50.25 | 50.25 | 50.11 | 50.15 | -0.030% | 41,042 | -4.796% |
| 2026-06-09 | 50.17 | 50.19 | 50.13 | 50.16 | +0.043% | 33,882 | -4.825% |
| 2026-06-08 | 50.19 | 50.19 | 50.13 | 50.14 | -0.036% | 34,771 | -4.783% |
| 2026-06-05 | 50.09 | 50.17 | 50.09 | 50.16 | -0.018% | 42,271 | -4.817% |
| 2026-06-04 | 50.16 | 50.19 | 50.14 | 50.16 | +0.030% | 27,892 | -4.834% |
| 2026-06-03 | 50.12 | 50.17 | 50.09 | 50.15 | -0.028% | 57,154 | -4.806% |
| 2026-06-02 | 50.15 | 50.17 | 50.13 | 50.16 | +0.108% | 36,614 | -4.832% |
| 2026-06-01 | 50.03 | 50.11 | 50.02 | 50.11 | +0.119% | 40,563 | -4.730% |
| 2026-05-29 | 49.97 | 50.10 | 49.97 | 50.05 | +0.161% | 56,419 | -4.616% |
| 2026-05-28 | 49.86 | 49.98 | 49.86 | 49.97 | +0.100% | 69,817 | -4.463% |
| 2026-05-27 | 49.91 | 49.97 | 49.88 | 49.92 | +0.060% | 103,171 | -4.367% |
| 2026-05-26 | 49.85 | 49.92 | 49.84 | 49.89 | +0.282% | 111,832 | -4.309% |
| 2026-05-22 | 49.80 | 49.80 | 49.72 | 49.75 | +0.030% | 43,317 | -4.040% |
| 2026-05-21 | 49.74 | 49.74 | 49.65 | 49.73 | -0.030% | 96,151 | -4.011% |
| 2026-05-20 | 49.71 | 49.77 | 49.70 | 49.75 | +0.101% | 91,169 | -4.040% |
| 2026-05-19 | 49.69 | 49.71 | 49.61 | 49.70 | -0.311% | 93,854 | -3.944% |
| 2026-05-18 | 49.90 | 49.90 | 49.81 | 49.85 | +0.030% | 97,346 | -4.242% |
| 2026-05-15 | 49.96 | 49.96 | 49.77 | 49.84 | -0.280% | 27,947 | -4.213% |
| 2026-05-14 | 50.05 | 50.05 | 49.96 | 49.98 | -0.020% | 17,019 | -4.482% |
| 2026-05-13 | 50.03 | 50.03 | 49.98 | 49.99 | -0.080% | 55,975 | -4.501% |
| 2026-05-12 | 50.02 | 50.05 | 49.96 | 50.03 | -0.080% | 93,161 | -4.577% |
| 2026-05-11 | 50.12 | 50.12 | 50.06 | 50.07 | -0.050% | 59,765 | -4.653% |
| 2026-05-08 | 50.13 | 50.13 | 50.07 | 50.09 | +0.030% | 105,086 | -4.701% |
| 2026-05-07 | 50.12 | 50.12 | 50.06 | 50.08 | -0.040% | 65,223 | -4.673% |
| 2026-05-06 | 50.09 | 50.14 | 50.09 | 50.10 | +0.040% | 159,657 | -4.711% |
| 2026-05-05 | 50.03 | 50.08 | 50.02 | 50.08 | +0.180% | 82,451 | -4.673% |
| 2026-05-04 | 50.03 | 50.05 | 49.94 | 49.99 | -0.101% | 97,358 | -4.501% |
| 2026-05-01 | 50.08 | 50.09 | 50.04 | 50.04 | -0.033% | 71,894 | -4.597% |
| 2026-04-30 | 50.05 | 50.07 | 50.01 | 50.06 | +0.054% | 57,442 | -4.629% |
| 2026-04-29 | 50.07 | 50.08 | 50.01 | 50.03 | -0.219% | 93,441 | -4.577% |
| 2026-04-28 | 50.09 | 50.18 | 50.08 | 50.14 | +0.022% | 88,637 | -4.787% |
| 2026-04-27 | 50.19 | 50.19 | 50.11 | 50.13 | -0.032% | 51,215 | -4.766% |
| 2026-04-24 | 50.15 | 50.16 | 50.12 | 50.15 | +0.070% | 70,346 | -4.796% |
| 2026-04-23 | 50.13 | 50.17 | 50.09 | 50.11 | -0.050% | 40,896 | -4.729% |
| 2026-04-22 | 50.19 | 50.19 | 50.11 | 50.14 | +0.071% | 41,766 | -4.777% |
| 2026-04-21 | 50.13 | 50.17 | 50.09 | 50.10 | -0.256% | 26,754 | -4.710% |
| 2026-04-20 | 50.21 | 50.25 | 50.21 | 50.23 | +0.016% | 18,683 | -4.954% |
| 2026-04-17 | 50.32 | 50.32 | 50.19 | 50.22 | +0.200% | 58,216 | -4.938% |
| 2026-04-16 | 50.08 | 50.14 | 50.08 | 50.12 | +0.078% | 41,850 | -4.749% |
| 2026-04-15 | 50.16 | 50.16 | 50.06 | 50.08 | -0.118% | 105,754 | -4.674% |
| 2026-04-14 | 50.20 | 50.27 | 50.11 | 50.14 | -0.104% | 90,406 | -4.787% |
| 2026-04-13 | 50.13 | 50.21 | 50.13 | 50.19 | +0.093% | 96,371 | -4.886% |
| 2026-04-10 | 50.28 | 50.28 | 50.14 | 50.15 | -0.089% | 33,922 | -4.797% |
| 2026-04-09 | 50.10 | 50.19 | 50.10 | 50.19 | +0.130% | 61,824 | -4.881% |
| 2026-04-08 | 50.07 | 50.21 | 50.07 | 50.13 | +0.230% | 80,024 | -4.758% |
| 2026-04-07 | 49.93 | 50.02 | 49.93 | 50.01 | +0.060% | 78,988 | -4.539% |
| 2026-04-06 | 49.94 | 50.09 | 49.94 | 49.98 | 0.000% | 94,185 | -4.482% |
| 2026-04-02 | 49.96 | 50.00 | 49.93 | 49.98 | +0.130% | 34,943 | -4.482% |
| 2026-04-01 | 49.98 | 49.98 | 49.91 | 49.91 | +0.130% | 122,823 | -4.357% |
| 2026-03-31 | 49.87 | 49.89 | 49.82 | 49.85 | +0.127% | 50,027 | -4.233% |
| 2026-03-30 | 49.85 | 49.85 | 49.72 | 49.79 | +0.145% | 84,999 | -4.112% |
| 2026-03-27 | 49.74 | 49.74 | 49.64 | 49.72 | -0.010% | 56,036 | -3.973% |
| 2026-03-26 | 49.72 | 49.78 | 49.67 | 49.72 | -0.178% | 78,508 | -3.982% |
| 2026-03-25 | 49.97 | 49.97 | 49.75 | 49.81 | +0.179% | 31,980 | -4.154% |
| 2026-03-24 | 49.91 | 49.91 | 49.69 | 49.72 | -0.647% | 42,371 | -3.982% |
| 2026-03-23 | 50.07 | 50.10 | 49.96 | 50.04 | +0.067% | 61,754 | -4.603% |
| 2026-03-20 | 50.09 | 50.10 | 49.99 | 50.01 | -0.380% | 42,037 | -4.539% |
| 2026-03-19 | 50.25 | 50.29 | 50.20 | 50.20 | -0.137% | 19,749 | -4.902% |
| 2026-03-18 | 50.32 | 50.32 | 50.27 | 50.27 | -0.110% | 59,360 | -5.033% |
| 2026-03-17 | 50.31 | 50.36 | 50.31 | 50.33 | +0.068% | 31,407 | -5.137% |
| 2026-03-16 | 50.30 | 50.35 | 50.27 | 50.29 | -0.008% | 68,703 | -5.073% |
| 2026-03-13 | 50.31 | 50.31 | 50.27 | 50.30 | +0.203% | 76,292 | -5.080% |
| 2026-03-12 | 50.33 | 50.35 | 50.17 | 50.19 | -0.333% | 84,500 | -4.887% |
| 2026-03-11 | 50.43 | 50.43 | 50.34 | 50.36 | -0.118% | 18,379 | -5.203% |
| 2026-03-10 | 50.45 | 50.45 | 50.40 | 50.42 | -0.050% | 41,060 | -5.315% |
| 2026-03-09 | 50.46 | 50.48 | 50.43 | 50.45 | -0.060% | 43,351 | -5.362% |
| 2026-03-06 | 50.43 | 50.49 | 50.43 | 50.48 | -0.039% | 60,715 | -5.419% |
| 2026-03-05 | 50.47 | 50.51 | 50.47 | 50.49 | -0.040% | 43,092 | -5.456% |
| 2026-03-04 | 50.44 | 50.56 | 50.44 | 50.52 | +0.069% | 81,576 | -5.493% |
| 2026-03-03 | 50.60 | 50.60 | 50.37 | 50.48 | -0.395% | 76,519 | -5.428% |
| 2026-03-02 | 50.67 | 50.68 | 50.62 | 50.68 | -0.128% | 47,865 | -5.801% |
| 2026-02-27 | 50.78 | 50.78 | 50.72 | 50.74 | +0.030% | 33,358 | -5.922% |
| 2026-02-26 | 50.71 | 50.74 | 50.68 | 50.73 | +0.059% | 38,066 | -5.894% |
| 2026-02-25 | 50.69 | 50.74 | 50.67 | 50.70 | +0.020% | 74,272 | -5.838% |
| 2026-02-24 | 50.66 | 50.70 | 50.66 | 50.69 | +0.059% | 28,152 | -5.820% |
| 2026-02-23 | 50.68 | 50.69 | 50.63 | 50.66 | +0.059% | 57,906 | -5.764% |
| 2026-02-20 | 50.61 | 50.65 | 50.61 | 50.63 | +0.030% | 40,738 | -5.708% |
| 2026-02-19 | 50.59 | 50.64 | 50.59 | 50.62 | +0.041% | 60,790 | -5.680% |
| 2026-02-18 | 50.58 | 50.63 | 50.56 | 50.59 | -0.229% | 62,038 | -5.641% |
| 2026-02-17 | 50.71 | 50.72 | 50.69 | 50.71 | +0.099% | 47,195 | -5.857% |
| 2026-02-13 | 50.65 | 50.70 | 50.65 | 50.66 | -0.010% | 47,008 | -5.764% |
| 2026-02-12 | 50.75 | 50.75 | 50.61 | 50.66 | +0.121% | 123,610 | -5.773% |
| 2026-02-11 | 50.56 | 50.61 | 50.56 | 50.60 | -0.014% | 48,052 | -5.659% |
| 2026-02-10 | 50.61 | 50.64 | 50.60 | 50.61 | +0.081% | 26,277 | -5.673% |
| 2026-02-09 | 50.53 | 50.58 | 50.53 | 50.57 | +0.040% | 26,552 | -5.596% |
| 2026-02-06 | 50.56 | 50.56 | 50.53 | 50.55 | +0.010% | 21,389 | -5.559% |
| 2026-02-05 | 50.53 | 50.55 | 50.51 | 50.55 | +0.159% | 34,328 | -5.550% |
| 2026-02-04 | 50.52 | 50.52 | 50.46 | 50.47 | +0.010% | 41,802 | -5.400% |
| 2026-02-03 | 50.45 | 50.46 | 50.44 | 50.46 | +0.030% | 38,829 | -5.390% |
| 2026-02-02 | 50.42 | 50.45 | 50.42 | 50.45 | +0.048% | 28,730 | -5.362% |
| 2026-01-30 | 50.41 | 50.43 | 50.41 | 50.42 | +0.052% | 19,659 | -5.317% |
| 2026-01-29 | 50.39 | 50.41 | 50.30 | 50.40 | +0.030% | 49,170 | -5.268% |
| 2026-01-28 | 50.35 | 50.39 | 50.35 | 50.38 | +0.040% | 50,890 | -5.240% |
| 2026-01-27 | 50.37 | 50.38 | 50.35 | 50.36 | +0.030% | 31,135 | -5.203% |
| 2026-01-26 | 50.41 | 50.41 | 50.33 | 50.34 | -0.010% | 106,106 | -5.174% |
| 2026-01-23 | 50.34 | 50.38 | 50.33 | 50.35 | +0.042% | 385,517 | -5.184% |
| 2026-01-22 | 50.31 | 50.34 | 50.31 | 50.33 | +0.018% | 15,840 | -5.144% |
| 2026-01-21 | 50.28 | 50.33 | 50.27 | 50.32 | -0.039% | 19,643 | -5.127% |
| 2026-01-20 | 50.41 | 50.41 | 50.29 | 50.34 | -0.150% | 46,891 | -5.164% |
| 2026-01-16 | 50.35 | 50.44 | 50.35 | 50.41 | +0.030% | 22,669 | -5.306% |
| 2026-01-15 | 50.44 | 50.44 | 50.39 | 50.40 | +0.050% | 60,106 | -5.278% |
| 2026-01-14 | 50.38 | 50.39 | 50.36 | 50.38 | +0.149% | 41,414 | -5.231% |
| 2026-01-13 | 50.34 | 50.36 | 50.30 | 50.30 | -0.060% | 44,380 | -5.089% |
| 2026-01-12 | 50.30 | 50.35 | 50.30 | 50.33 | +0.040% | 35,989 | -5.146% |
| 2026-01-09 | 50.34 | 50.34 | 50.29 | 50.31 | +0.070% | 43,928 | -5.108% |
| 2026-01-08 | 50.28 | 50.31 | 50.27 | 50.27 | +0.060% | 65,803 | -5.042% |
| 2026-01-07 | 50.24 | 50.28 | 50.22 | 50.24 | +0.169% | 51,915 | -4.986% |
| 2026-01-06 | 50.16 | 50.19 | 50.13 | 50.16 | +0.080% | 33,429 | -4.825% |
| 2026-01-05 | 50.17 | 50.17 | 50.10 | 50.12 | +0.020% | 25,780 | -4.749% |
| 2026-01-02 | 50.09 | 50.14 | 50.09 | 50.11 | +0.060% | 63,066 | -4.730% |
| 2025-12-31 | 50.07 | 50.12 | 50.07 | 50.08 | +0.060% | 15,224 | -4.673% |
| 2025-12-30 | 50.11 | 50.11 | 50.05 | 50.05 | +0.020% | 81,015 | -4.615% |
| 2025-12-29 | 50.07 | 50.09 | 50.02 | 50.04 | -0.040% | 70,716 | -4.596% |
| 2025-12-26 | 50.05 | 50.06 | 50.01 | 50.06 | +0.060% | 39,577 | -4.634% |
| 2025-12-24 | 50.08 | 50.08 | 50.03 | 50.03 | +0.060% | 23,966 | -4.577% |
| 2025-12-23 | 49.99 | 50.05 | 49.99 | 50.00 | -0.067% | 27,110 | -4.520% |
| 2025-12-22 | 50.07 | 50.07 | 50.00 | 50.03 | +0.057% | 86,337 | -4.584% |
| 2025-12-19 | 50.15 | 50.15 | 49.97 | 50.01 | +0.060% | 156,817 | -4.530% |
| 2025-12-18 | 49.97 | 50.02 | 49.95 | 49.98 | -0.010% | 74,014 | -4.472% |
| 2025-12-17 | 49.87 | 49.98 | 49.87 | 49.98 | +0.140% | 60,431 | -4.482% |
| 2025-12-16 | 49.91 | 49.95 | 49.89 | 49.91 | -0.419% | 59,367 | -4.348% |
| 2025-12-15 | 50.16 | 50.16 | 50.09 | 50.12 | +0.200% | 69,160 | -4.749% |
| 2025-12-12 | 50.11 | 50.13 | 49.91 | 50.02 | -0.219% | 202,429 | -4.558% |
| 2025-12-11 | 50.15 | 50.16 | 50.12 | 50.13 | +0.040% | 99,347 | -4.768% |
| 2025-12-10 | 50.15 | 50.17 | 49.93 | 50.11 | +0.020% | 74,552 | -4.730% |
| 2025-12-09 | 50.16 | 50.16 | 50.10 | 50.10 | -0.020% | 30,532 | -4.711% |
| 2025-12-08 | 50.14 | 50.14 | 50.10 | 50.11 | -0.059% | 38,069 | -4.730% |
| 2025-12-05 | 50.13 | 50.15 | 50.12 | 50.14 | +0.000% | 31,944 | -4.786% |
| 2025-12-04 | 50.13 | 50.14 | 50.10 | 50.14 | +0.079% | 48,593 | -4.786% |
| 2025-12-03 | 50.22 | 50.22 | 50.10 | 50.10 | -0.100% | 40,723 | -4.711% |
| 2025-12-02 | 50.15 | 50.16 | 50.13 | 50.15 | -0.040% | 116,583 | -4.806% |
| 2025-12-01 | 50.06 | 50.17 | 50.06 | 50.17 | -0.073% | 40,600 | -4.844% |
| 2025-11-28 | 50.19 | 50.21 | 50.19 | 50.21 | +0.192% | 11,285 | -4.913% |
| 2025-11-26 | 50.14 | 50.17 | 50.11 | 50.11 | -0.010% | 33,272 | -4.730% |
| 2025-11-25 | 50.09 | 50.16 | 50.09 | 50.12 | +0.090% | 15,802 | -4.739% |
| 2025-11-24 | 50.13 | 50.15 | 50.05 | 50.07 | 0.000% | 91,210 | -4.653% |
| 2025-11-21 | 49.97 | 50.14 | 49.97 | 50.07 | -0.179% | 52,963 | -4.653% |
| 2025-11-20 | 50.16 | 50.16 | 50.09 | 50.16 | +0.040% | 67,261 | -4.825% |
| 2025-11-19 | 50.19 | 50.19 | 50.09 | 50.14 | +0.100% | 38,177 | -4.787% |
| 2025-11-18 | 50.12 | 50.13 | 50.05 | 50.09 | -0.100% | 59,440 | -4.692% |
| 2025-11-17 | 50.18 | 50.18 | 50.10 | 50.14 | +0.076% | 51,621 | -4.787% |
| 2025-11-14 | 50.21 | 50.21 | 50.09 | 50.10 | -0.116% | 27,053 | -4.714% |
| 2025-11-13 | 50.17 | 50.18 | 50.14 | 50.16 | -0.040% | 29,900 | -4.825% |
| 2025-11-12 | 50.25 | 50.25 | 50.17 | 50.18 | -0.060% | 10,352 | -4.862% |
| 2025-11-11 | 50.20 | 50.23 | 50.17 | 50.21 | +0.090% | 37,622 | -4.919% |
| 2025-11-10 | 50.16 | 50.18 | 50.16 | 50.16 | +0.070% | 32,790 | -4.834% |
| 2025-11-07 | 50.12 | 50.16 | 50.11 | 50.13 | +0.020% | 39,160 | -4.768% |
| 2025-11-06 | 50.12 | 50.13 | 50.12 | 50.12 | +0.100% | 30,279 | -4.749% |
| 2025-11-05 | 50.14 | 50.14 | 50.04 | 50.07 | -0.140% | 36,248 | -4.653% |
| 2025-11-04 | 50.15 | 50.15 | 50.10 | 50.14 | +0.156% | 36,998 | -4.787% |
| 2025-11-03 | 50.10 | 50.10 | 50.05 | 50.06 | -0.080% | 46,319 | -4.638% |
| 2025-10-31 | 50.11 | 50.14 | 50.10 | 50.10 | +0.064% | 75,903 | -4.714% |
| 2025-10-30 | 50.08 | 50.09 | 50.00 | 50.07 | -0.056% | 22,481 | -4.653% |
| 2025-10-29 | 50.06 | 50.14 | 50.06 | 50.10 | -0.124% | 9,462 | -4.707% |
| 2025-10-28 | 50.21 | 50.21 | 50.10 | 50.16 | +0.160% | 16,117 | -4.825% |
| 2025-10-27 | 50.10 | 50.17 | 50.08 | 50.08 | -0.159% | 28,525 | -4.673% |
| 2025-10-24 | 50.15 | 50.17 | 50.09 | 50.16 | +0.180% | 91,006 | -4.825% |
| 2025-10-23 | 50.11 | 50.13 | 50.05 | 50.07 | -0.080% | 98,998 | -4.653% |
| 2025-10-22 | 50.15 | 50.15 | 50.11 | 50.11 | +0.020% | 43,595 | -4.730% |
| 2025-10-21 | 50.11 | 50.12 | 50.08 | 50.10 | -0.259% | 26,011 | -4.711% |
| 2025-10-20 | 50.21 | 50.23 | 50.16 | 50.23 | +0.080% | 6,176 | -4.957% |
| 2025-10-17 | 50.16 | 50.20 | 50.15 | 50.19 | +0.040% | 39,645 | -4.881% |
| 2025-10-16 | 50.25 | 50.25 | 50.09 | 50.17 | +0.200% | 90,406 | -4.844% |
| 2025-10-15 | 50.05 | 50.10 | 50.05 | 50.07 | +0.040% | 26,974 | -4.653% |
| 2025-10-14 | 50.06 | 50.09 | 49.99 | 50.05 | +0.010% | 16,399 | -4.615% |
| 2025-10-13 | 50.07 | 50.07 | 50.00 | 50.05 | +0.150% | 43,782 | -4.606% |
| 2025-10-10 | 50.02 | 50.03 | 49.97 | 49.97 | +0.060% | 29,991 | -4.463% |
| 2025-10-09 | 49.96 | 49.96 | 49.92 | 49.94 | +0.034% | 21,619 | -4.405% |
| 2025-10-08 | 49.97 | 49.97 | 49.87 | 49.92 | -0.034% | 60,576 | -4.373% |
| 2025-10-07 | 49.96 | 49.96 | 49.90 | 49.94 | +0.114% | 47,564 | -4.405% |
| 2025-10-06 | 49.88 | 49.90 | 49.85 | 49.88 | +0.002% | 37,307 | -4.296% |
| 2025-10-03 | 49.89 | 49.90 | 49.87 | 49.88 | +0.022% | 43,160 | -4.294% |
| 2025-10-02 | 49.89 | 49.89 | 49.85 | 49.87 | -0.018% | 93,819 | -4.273% |
| 2025-10-01 | 49.88 | 49.92 | 49.85 | 49.88 | +0.110% | 45,917 | -4.290% |
| 2025-09-30 | 49.83 | 49.87 | 49.81 | 49.83 | -0.010% | 76,412 | -4.185% |
| 2025-09-29 | 49.88 | 49.88 | 49.78 | 49.83 | +0.070% | 96,210 | -4.194% |
| 2025-09-26 | 49.86 | 49.86 | 49.79 | 49.80 | -0.059% | 78,618 | -4.127% |
| 2025-09-25 | 49.85 | 49.89 | 49.80 | 49.82 | -0.126% | 65,039 | -4.184% |
| 2025-09-24 | 49.99 | 49.99 | 49.87 | 49.89 | -0.045% | 39,749 | -4.305% |
| 2025-09-23 | 49.98 | 49.98 | 49.89 | 49.91 | -0.359% | 47,256 | -4.348% |
| 2025-09-22 | 50.02 | 50.12 | 49.99 | 50.09 | +0.180% | 73,553 | -4.692% |
| 2025-09-19 | 49.99 | 50.08 | 49.96 | 50.00 | -0.010% | 242,384 | -4.520% |
| 2025-09-18 | 50.00 | 50.04 | 49.94 | 50.01 | -0.070% | 124,265 | -4.530% |
| 2025-09-17 | 50.02 | 50.11 | 50.00 | 50.04 | +0.100% | 147,735 | -4.596% |
| 2025-09-16 | 50.00 | 50.01 | 49.97 | 49.99 | -0.020% | 114,816 | -4.501% |
| 2025-09-15 | 49.99 | 50.02 | 49.96 | 50.00 | +0.101% | 156,411 | -4.520% |
| 2025-09-12 | 49.91 | 49.97 | 49.89 | 49.95 | +0.018% | 133,837 | -4.423% |
| 2025-09-11 | 49.96 | 49.96 | 49.88 | 49.94 | +0.262% | 210,515 | -4.406% |
| 2025-09-10 | 49.82 | 49.87 | 49.75 | 49.81 | +0.181% | 215,486 | -4.156% |
| 2025-09-09 | 49.72 | 49.78 | 49.68 | 49.72 | 0.000% | 193,773 | -3.982% |
| 2025-09-08 | 49.63 | 49.74 | 49.63 | 49.72 | +0.303% | 77,136 | -3.982% |
| 2025-09-05 | 49.54 | 49.58 | 49.52 | 49.57 | +0.364% | 66,795 | -3.692% |
| 2025-09-04 | 49.44 | 49.44 | 49.37 | 49.39 | +0.082% | 42,963 | -3.341% |
| 2025-09-03 | 49.36 | 49.36 | 49.29 | 49.35 | +0.110% | 30,885 | -3.261% |
| 2025-09-02 | 49.22 | 49.32 | 49.22 | 49.30 | -0.051% | 43,192 | -3.154% |
| 2025-08-29 | 49.29 | 49.36 | 49.27 | 49.32 | +0.041% | 29,720 | -3.204% |
| 2025-08-28 | 49.34 | 49.35 | 49.26 | 49.30 | +0.030% | 22,060 | -3.164% |
| 2025-08-27 | 49.28 | 49.30 | 49.21 | 49.29 | +0.041% | 29,832 | -3.135% |
| 2025-08-26 | 49.25 | 49.33 | 49.25 | 49.27 | +0.010% | 65,636 | -3.096% |
| 2025-08-25 | 49.27 | 49.31 | 49.23 | 49.26 | +0.020% | 32,486 | -3.086% |
| 2025-08-22 | 49.22 | 49.30 | 49.22 | 49.25 | +0.081% | 53,943 | -3.066% |
| 2025-08-21 | 49.20 | 49.24 | 49.16 | 49.21 | -0.016% | 59,884 | -2.987% |
| 2025-08-20 | 49.24 | 49.24 | 49.18 | 49.22 | -0.004% | 19,934 | -3.003% |
| 2025-08-19 | 49.24 | 49.24 | 49.19 | 49.22 | -0.183% | 52,337 | -3.007% |
| 2025-08-18 | 49.37 | 49.37 | 49.17 | 49.31 | -0.061% | 79,234 | -3.184% |
| 2025-08-15 | 49.46 | 49.46 | 49.32 | 49.34 | 0.000% | 21,854 | -3.243% |
| 2025-08-14 | 49.36 | 49.36 | 49.32 | 49.34 | -0.061% | 15,382 | -3.243% |
| 2025-08-13 | 49.39 | 49.39 | 49.34 | 49.37 | +0.051% | 57,711 | -3.302% |
| 2025-08-12 | 49.35 | 49.36 | 49.30 | 49.34 | -0.111% | 63,009 | -3.253% |
| 2025-08-11 | 49.34 | 49.40 | 49.29 | 49.40 | +0.257% | 94,213 | -3.360% |
| 2025-08-08 | 49.31 | 49.31 | 49.27 | 49.27 | -0.034% | 14,266 | -3.112% |
| 2025-08-07 | 49.27 | 49.31 | 49.27 | 49.29 | +0.041% | 31,674 | -3.145% |
| 2025-08-06 | 49.31 | 49.31 | 49.20 | 49.27 | +0.041% | 18,273 | -3.105% |
| 2025-08-05 | 49.31 | 49.32 | 49.25 | 49.25 | -0.061% | 22,795 | -3.066% |
| 2025-08-04 | 49.41 | 49.41 | 49.24 | 49.28 | +0.061% | 67,387 | -3.125% |
| 2025-08-01 | 49.25 | 49.28 | 49.22 | 49.25 | +0.224% | 100,632 | -3.066% |
| 2025-07-31 | 49.11 | 49.16 | 49.07 | 49.14 | +0.122% | 56,287 | -2.849% |
| 2025-07-30 | 49.12 | 49.12 | 49.05 | 49.08 | -0.081% | 37,009 | -2.730% |
| 2025-07-29 | 49.06 | 49.15 | 49.03 | 49.12 | +0.199% | 82,145 | -2.809% |
| 2025-07-28 | 49.01 | 49.04 | 49.00 | 49.02 | +0.056% | 39,531 | -2.616% |
| 2025-07-25 | 49.12 | 49.12 | 48.97 | 48.99 | -0.010% | 54,205 | -2.561% |
| 2025-07-24 | 48.99 | 49.02 | 48.95 | 49.00 | +0.010% | 104,520 | -2.571% |
| 2025-07-23 | 49.01 | 49.03 | 48.93 | 48.99 | +0.010% | 112,034 | -2.561% |
| 2025-07-22 | 49.10 | 49.10 | 48.98 | 48.99 | -0.244% | 40,038 | -2.552% |
| 2025-07-21 | 49.37 | 49.37 | 49.11 | 49.11 | +0.102% | 82,018 | -2.790% |
| 2025-07-18 | 49.18 | 49.18 | 49.01 | 49.06 | -0.122% | 20,890 | -2.691% |
| 2025-07-17 | 49.38 | 49.38 | 49.05 | 49.12 | -0.041% | 102,408 | -2.809% |
| 2025-07-16 | 49.24 | 49.24 | 49.14 | 49.14 | -0.061% | 89,818 | -2.849% |
| 2025-07-15 | 49.27 | 49.27 | 49.14 | 49.17 | -0.223% | 44,591 | -2.908% |
| 2025-07-14 | 49.27 | 49.28 | 49.20 | 49.28 | +0.073% | 73,446 | -3.125% |
| 2025-07-11 | 49.26 | 49.28 | 49.22 | 49.24 | -0.124% | 85,489 | -3.054% |
| 2025-07-10 | 49.31 | 49.32 | 49.28 | 49.30 | +0.010% | 26,110 | -3.174% |
| 2025-07-09 | 49.30 | 49.32 | 49.27 | 49.30 | +0.020% | 58,882 | -3.164% |
| 2025-07-08 | 49.27 | 49.33 | 49.27 | 49.29 | -0.020% | 85,870 | -3.145% |
| 2025-07-07 | 49.30 | 49.31 | 49.27 | 49.30 | -0.020% | 125,974 | -3.164% |
| 2025-07-03 | 49.31 | 49.31 | 49.27 | 49.31 | +0.020% | 12,537 | -3.184% |
| 2025-07-02 | 49.24 | 49.32 | 49.23 | 49.30 | +0.020% | 52,433 | -3.164% |
| 2025-07-01 | 49.30 | 49.31 | 49.27 | 49.29 | +0.020% | 37,108 | -3.145% |
| 2025-06-30 | 49.25 | 49.31 | 49.25 | 49.28 | +0.112% | 47,112 | -3.125% |
| 2025-06-27 | 49.20 | 49.27 | 49.20 | 49.23 | +0.030% | 27,256 | -3.017% |
| 2025-06-26 | 49.20 | 49.27 | 49.17 | 49.21 | +0.071% | 27,997 | -2.987% |
| 2025-06-25 | 49.19 | 49.20 | 49.15 | 49.17 | -0.007% | 30,701 | -2.918% |
| 2025-06-24 | 49.21 | 49.21 | 49.15 | 49.18 | -0.246% | 16,986 | -2.925% |
| 2025-06-23 | 49.23 | 49.35 | 49.23 | 49.30 | +0.102% | 54,131 | -3.164% |
| 2025-06-20 | 49.28 | 49.28 | 49.20 | 49.25 | +0.163% | 16,326 | -3.066% |
| 2025-06-18 | 49.23 | 49.29 | 49.17 | 49.17 | -0.081% | 18,436 | -2.908% |
| 2025-06-17 | 49.40 | 49.40 | 49.20 | 49.21 | +0.041% | 68,120 | -2.987% |
| 2025-06-16 | 49.24 | 49.26 | 49.10 | 49.19 | +0.081% | 115,653 | -2.948% |
| 2025-06-13 | 49.19 | 49.20 | 49.09 | 49.15 | -0.041% | 35,070 | -2.869% |
| 2025-06-12 | 49.17 | 49.25 | 49.16 | 49.17 | +0.041% | 34,438 | -2.908% |
| 2025-06-11 | 49.07 | 49.19 | 49.07 | 49.15 | +0.096% | 62,034 | -2.869% |
| 2025-06-10 | 49.09 | 49.11 | 49.09 | 49.10 | -0.116% | 24,477 | -2.776% |
| 2025-06-09 | 49.05 | 49.16 | 49.02 | 49.16 | +0.316% | 37,897 | -2.889% |
| 2025-06-06 | 49.09 | 49.09 | 49.00 | 49.01 | -0.275% | 16,952 | -2.581% |
| 2025-06-05 | 49.13 | 49.17 | 49.09 | 49.14 | +0.163% | 41,895 | -2.849% |
| 2025-06-04 | 49.10 | 49.12 | 49.04 | 49.06 | +0.020% | 70,700 | -2.691% |
| 2025-06-03 | 49.05 | 49.12 | 49.01 | 49.05 | -0.041% | 71,900 | -2.671% |
| 2025-06-02 | 49.14 | 49.14 | 49.05 | 49.07 | -0.163% | 46,062 | -2.710% |
| 2025-05-30 | 49.14 | 49.18 | 49.07 | 49.15 | -0.020% | 23,043 | -2.869% |
| 2025-05-29 | 49.10 | 49.20 | 49.10 | 49.16 | +0.061% | 37,824 | -2.889% |
| 2025-05-28 | 49.10 | 49.28 | 49.06 | 49.13 | -0.102% | 89,819 | -2.829% |
| 2025-05-27 | 49.09 | 49.20 | 49.09 | 49.18 | +0.229% | 89,809 | -2.928% |
| 2025-05-23 | 49.00 | 49.11 | 49.00 | 49.07 | +0.159% | 36,738 | -2.706% |
| 2025-05-22 | 49.07 | 49.09 | 48.95 | 48.99 | -0.204% | 12,773 | -2.552% |
| 2025-05-21 | 49.06 | 49.18 | 48.99 | 49.09 | -0.142% | 68,714 | -2.750% |
| 2025-05-20 | 49.15 | 49.17 | 49.12 | 49.16 | -0.385% | 33,690 | -2.889% |
| 2025-05-19 | 49.29 | 49.39 | 49.17 | 49.35 | +0.101% | 69,338 | -3.262% |
| 2025-05-16 | 49.32 | 49.38 | 49.30 | 49.30 | -0.041% | 42,455 | -3.164% |
| 2025-05-15 | 49.29 | 49.35 | 49.24 | 49.32 | +0.264% | 58,698 | -3.204% |
| 2025-05-14 | 49.41 | 49.41 | 49.10 | 49.19 | -0.223% | 42,015 | -2.948% |
| 2025-05-13 | 49.25 | 49.35 | 49.21 | 49.30 | +0.183% | 35,476 | -3.164% |
| 2025-05-12 | 49.31 | 49.34 | 49.21 | 49.21 | -0.203% | 132,911 | -2.987% |
| 2025-05-09 | 49.22 | 49.38 | 49.22 | 49.31 | -0.041% | 27,346 | -3.184% |
| 2025-05-08 | 49.32 | 49.33 | 49.25 | 49.33 | +0.061% | 53,617 | -3.223% |
| 2025-05-07 | 49.27 | 49.35 | 49.24 | 49.30 | +0.081% | 9,099 | -3.164% |
| 2025-05-06 | 49.16 | 49.33 | 49.13 | 49.26 | +0.183% | 51,553 | -3.086% |
| 2025-05-05 | 49.17 | 49.22 | 49.06 | 49.17 | -0.020% | 32,781 | -2.908% |
| 2025-05-02 | 49.08 | 49.22 | 49.08 | 49.18 | +0.041% | 68,173 | -2.928% |
| 2025-05-01 | 49.21 | 49.27 | 49.12 | 49.16 | -0.183% | 54,589 | -2.889% |
| 2025-04-30 | 49.08 | 49.25 | 49.08 | 49.25 | +0.265% | 28,580 | -3.066% |
| 2025-04-29 | 49.05 | 49.20 | 49.05 | 49.12 | +0.143% | 32,866 | -2.809% |
| 2025-04-28 | 49.11 | 49.13 | 49.05 | 49.05 | -0.203% | 87,660 | -2.671% |
| 2025-04-25 | 49.12 | 49.15 | 49.04 | 49.15 | +0.183% | 32,109 | -2.869% |
| 2025-04-24 | 49.01 | 49.08 | 48.94 | 49.06 | +0.450% | 40,084 | -2.691% |
| 2025-04-23 | 49.07 | 49.12 | 48.80 | 48.84 | +0.246% | 79,081 | -2.252% |
| 2025-04-22 | 48.94 | 48.94 | 48.64 | 48.72 | -0.327% | 98,291 | -2.011% |
| 2025-04-21 | 48.99 | 48.99 | 48.69 | 48.88 | -0.211% | 63,737 | -2.332% |
| 2025-04-17 | 49.01 | 49.06 | 48.93 | 48.98 | -0.055% | 67,873 | -2.538% |
| 2025-04-16 | 48.98 | 49.05 | 48.96 | 49.01 | 0.000% | 24,901 | -2.591% |
| 2025-04-15 | 48.93 | 49.04 | 48.87 | 49.01 | 0.000% | 32,518 | -2.591% |