DFCF
Dimensional Core Fixed Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:57:29 PM EDT
40.11USD-0.199%(-0.08)2,392,483
After-hoursOct 2, 2026 4:54:30 PM EDT
40.15USD+0.089%(+0.04)
DFCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.32 | 40.34 | 40.09 | 40.11 | -0.199% | 2,392,483 | 0.000% |
| 2026-10-01 | 40.00 | 40.27 | 39.94 | 40.19 | +0.174% | 2,942,756 | -0.199% |
| 2026-09-30 | 40.19 | 40.20 | 40.03 | 40.12 | -0.075% | 2,354,652 | -0.025% |
| 2026-09-29 | 40.17 | 40.17 | 40.01 | 40.15 | -0.075% | 9,342,435 | -0.100% |
| 2026-09-28 | 40.17 | 40.23 | 40.08 | 40.18 | -0.471% | 4,384,065 | -0.174% |
| 2026-09-25 | 40.29 | 40.38 | 40.17 | 40.37 | +0.248% | 3,101,170 | -0.644% |
| 2026-09-24 | 40.54 | 40.56 | 40.26 | 40.27 | -0.568% | 2,247,983 | -0.397% |
| 2026-09-23 | 40.80 | 40.81 | 40.41 | 40.50 | -0.905% | 2,866,471 | -0.963% |
| 2026-09-22 | 40.90 | 40.93 | 40.81 | 40.87 | -0.414% | 1,370,150 | -1.860% |
| 2026-09-21 | 41.04 | 41.05 | 40.98 | 41.04 | +0.293% | 1,184,071 | -2.266% |
| 2026-09-18 | 40.96 | 40.97 | 40.90 | 40.92 | -0.365% | 900,314 | -1.979% |
| 2026-09-17 | 41.03 | 41.08 | 40.99 | 41.07 | +0.514% | 1,152,925 | -2.337% |
| 2026-09-16 | 40.94 | 41.05 | 40.84 | 40.86 | -0.049% | 1,018,543 | -1.836% |
| 2026-09-15 | 40.87 | 40.89 | 40.83 | 40.88 | 0.000% | 1,282,005 | -1.884% |
| 2026-09-14 | 40.87 | 41.00 | 40.81 | 40.88 | -0.073% | 1,814,436 | -1.884% |
| 2026-09-11 | 41.04 | 41.08 | 40.84 | 40.91 | -0.146% | 1,381,944 | -1.956% |
| 2026-09-10 | 41.07 | 41.12 | 40.95 | 40.97 | -0.775% | 1,644,968 | -2.099% |
| 2026-09-09 | 41.34 | 41.38 | 41.24 | 41.29 | -0.193% | 1,177,254 | -2.858% |
| 2026-09-08 | 41.41 | 41.43 | 41.35 | 41.37 | -0.097% | 1,116,462 | -3.046% |
| 2026-09-04 | 41.45 | 41.46 | 41.39 | 41.41 | +0.024% | 1,179,215 | -3.139% |
| 2026-09-03 | 41.49 | 41.49 | 41.40 | 41.40 | +0.097% | 1,112,193 | -3.116% |
| 2026-09-02 | 41.36 | 41.38 | 41.32 | 41.36 | +0.097% | 1,311,322 | -3.022% |
| 2026-09-01 | 41.40 | 41.48 | 41.32 | 41.32 | -0.410% | 1,324,755 | -2.928% |
| 2026-08-31 | 41.46 | 41.50 | 41.44 | 41.49 | -0.072% | 1,138,165 | -3.326% |
| 2026-08-28 | 41.64 | 41.72 | 41.51 | 41.52 | -0.336% | 4,760,779 | -3.396% |
| 2026-08-27 | 41.68 | 41.72 | 41.62 | 41.66 | -0.096% | 1,481,600 | -3.721% |
| 2026-08-26 | 41.67 | 41.70 | 41.64 | 41.70 | -0.120% | 1,216,132 | -3.813% |
| 2026-08-25 | 41.65 | 41.76 | 41.64 | 41.75 | +0.481% | 1,414,209 | -3.928% |
| 2026-08-24 | 41.53 | 41.58 | 41.51 | 41.55 | +0.193% | 1,073,045 | -3.466% |
| 2026-08-21 | 41.49 | 41.52 | 41.45 | 41.47 | -0.144% | 1,711,686 | -3.279% |
| 2026-08-20 | 41.51 | 41.59 | 41.49 | 41.53 | -0.312% | 1,642,361 | -3.419% |
| 2026-08-19 | 41.65 | 41.68 | 41.57 | 41.66 | +0.386% | 5,931,492 | -3.721% |
| 2026-08-18 | 41.41 | 41.51 | 41.38 | 41.50 | -0.264% | 2,315,925 | -3.349% |
| 2026-08-17 | 41.65 | 41.68 | 41.59 | 41.61 | -0.192% | 1,597,095 | -3.605% |
| 2026-08-14 | 41.76 | 41.80 | 41.65 | 41.69 | -0.263% | 1,017,324 | -3.790% |
| 2026-08-13 | 41.80 | 41.88 | 41.77 | 41.80 | +0.336% | 751,310 | -4.043% |
| 2026-08-12 | 41.71 | 41.73 | 41.65 | 41.66 | +0.096% | 889,023 | -3.721% |
| 2026-08-11 | 41.66 | 41.69 | 41.61 | 41.62 | +0.072% | 864,807 | -3.628% |
| 2026-08-10 | 41.66 | 41.69 | 41.58 | 41.59 | -0.383% | 1,005,756 | -3.559% |
| 2026-08-07 | 41.79 | 41.81 | 41.71 | 41.75 | +0.168% | 595,515 | -3.928% |
| 2026-08-06 | 41.72 | 41.74 | 41.64 | 41.68 | -0.287% | 827,419 | -3.767% |
| 2026-08-05 | 41.77 | 41.82 | 41.74 | 41.80 | +0.072% | 907,843 | -4.043% |
| 2026-08-04 | 41.71 | 41.80 | 41.70 | 41.77 | +0.481% | 1,044,410 | -3.974% |
| 2026-08-03 | 41.56 | 41.60 | 41.54 | 41.57 | +0.169% | 2,084,558 | -3.512% |
| 2026-07-31 | 41.51 | 41.53 | 41.42 | 41.50 | -0.288% | 1,870,176 | -3.349% |
| 2026-07-30 | 41.58 | 41.64 | 41.56 | 41.62 | +0.168% | 5,321,237 | -3.628% |
| 2026-07-29 | 41.65 | 41.71 | 41.54 | 41.55 | -0.336% | 887,492 | -3.466% |
| 2026-07-28 | 41.63 | 41.74 | 41.63 | 41.69 | +0.240% | 1,033,452 | -3.790% |
| 2026-07-27 | 41.59 | 41.63 | 41.56 | 41.59 | +0.217% | 983,329 | -3.559% |
| 2026-07-24 | 41.48 | 41.58 | 41.48 | 41.50 | +0.096% | 1,119,089 | -3.349% |
| 2026-07-23 | 41.43 | 41.48 | 41.42 | 41.46 | -0.253% | 1,105,880 | -3.256% |
| 2026-07-22 | 41.62 | 41.64 | 41.56 | 41.56 | -0.204% | 687,670 | -3.501% |
| 2026-07-21 | 41.71 | 41.72 | 41.63 | 41.65 | -0.597% | 736,735 | -3.697% |
| 2026-07-20 | 42.00 | 42.01 | 41.88 | 41.90 | -0.286% | 615,545 | -4.272% |
| 2026-07-17 | 42.05 | 42.10 | 42.00 | 42.02 | +0.024% | 801,083 | -4.545% |
| 2026-07-16 | 41.96 | 42.02 | 41.94 | 42.01 | 0.000% | 810,465 | -4.523% |
| 2026-07-15 | 41.95 | 42.07 | 41.95 | 42.01 | +0.191% | 852,700 | -4.523% |
| 2026-07-14 | 41.89 | 41.98 | 41.86 | 41.93 | +0.287% | 1,020,938 | -4.341% |
| 2026-07-13 | 41.90 | 41.92 | 41.80 | 41.81 | -0.334% | 1,486,860 | -4.066% |
| 2026-07-10 | 42.00 | 42.02 | 41.93 | 41.95 | -0.119% | 626,770 | -4.386% |
| 2026-07-09 | 41.96 | 42.07 | 41.95 | 42.00 | +0.131% | 721,448 | -4.500% |
| 2026-07-08 | 41.93 | 41.97 | 41.87 | 41.95 | -0.155% | 793,858 | -4.375% |
| 2026-07-07 | 42.12 | 42.14 | 41.99 | 42.01 | -0.533% | 906,390 | -4.523% |
| 2026-07-06 | 42.20 | 42.24 | 42.16 | 42.23 | +0.107% | 1,091,915 | -5.031% |
| 2026-07-02 | 42.14 | 42.23 | 42.14 | 42.19 | +0.142% | 2,017,208 | -4.930% |
| 2026-07-01 | 42.13 | 42.20 | 42.11 | 42.13 | -0.190% | 1,019,368 | -4.795% |
| 2026-06-30 | 42.32 | 42.33 | 42.20 | 42.21 | -0.425% | 2,042,322 | -4.975% |
| 2026-06-29 | 42.34 | 42.39 | 42.34 | 42.39 | +0.142% | 4,682,962 | -5.379% |
| 2026-06-26 | 42.27 | 42.38 | 42.27 | 42.33 | +0.047% | 1,884,609 | -5.245% |
| 2026-06-25 | 42.32 | 42.38 | 42.29 | 42.31 | +0.095% | 892,355 | -5.200% |
| 2026-06-24 | 42.21 | 42.30 | 42.21 | 42.27 | +0.475% | 1,507,846 | -5.110% |
| 2026-06-23 | 42.05 | 42.14 | 42.05 | 42.07 | -0.308% | 4,535,177 | -4.659% |
| 2026-06-22 | 42.20 | 42.23 | 42.17 | 42.20 | -0.236% | 935,654 | -4.953% |
| 2026-06-18 | 42.36 | 42.40 | 42.29 | 42.30 | +0.261% | 1,002,783 | -5.177% |
| 2026-06-17 | 42.37 | 42.42 | 42.18 | 42.19 | -0.425% | 880,388 | -4.930% |
| 2026-06-16 | 42.33 | 42.42 | 42.33 | 42.37 | +0.142% | 1,181,615 | -5.334% |
| 2026-06-15 | 42.35 | 42.40 | 42.31 | 42.31 | +0.071% | 870,271 | -5.200% |
| 2026-06-12 | 42.25 | 42.30 | 42.19 | 42.28 | -0.095% | 898,533 | -5.132% |
| 2026-06-11 | 42.11 | 42.34 | 42.08 | 42.32 | +0.618% | 816,303 | -5.222% |
| 2026-06-10 | 42.10 | 42.15 | 42.03 | 42.06 | -0.095% | 682,785 | -4.636% |
| 2026-06-09 | 42.06 | 42.12 | 42.02 | 42.10 | +0.262% | 891,561 | -4.727% |
| 2026-06-08 | 42.10 | 42.12 | 41.98 | 41.99 | -0.071% | 920,831 | -4.477% |
| 2026-06-05 | 42.08 | 42.11 | 42.01 | 42.02 | -0.521% | 758,688 | -4.545% |
| 2026-06-04 | 42.24 | 42.28 | 42.22 | 42.24 | +0.166% | 771,648 | -5.043% |
| 2026-06-03 | 42.15 | 42.20 | 42.13 | 42.17 | -0.189% | 833,715 | -4.885% |
| 2026-06-02 | 42.28 | 42.30 | 42.24 | 42.25 | 0.000% | 888,686 | -5.065% |
| 2026-06-01 | 42.15 | 42.27 | 42.12 | 42.25 | -0.118% | 816,804 | -5.065% |
| 2026-05-29 | 42.27 | 42.34 | 42.27 | 42.30 | +0.095% | 826,276 | -5.177% |
| 2026-05-28 | 42.14 | 42.28 | 42.12 | 42.26 | +0.285% | 4,311,037 | -5.088% |
| 2026-05-27 | 42.17 | 42.20 | 42.13 | 42.14 | +0.024% | 918,104 | -4.817% |
| 2026-05-26 | 42.14 | 42.18 | 42.07 | 42.13 | +0.381% | 988,822 | -4.795% |
| 2026-05-22 | 42.01 | 42.02 | 41.87 | 41.97 | +0.095% | 674,160 | -4.432% |
| 2026-05-21 | 41.75 | 41.94 | 41.71 | 41.93 | +0.143% | 1,004,894 | -4.341% |
| 2026-05-20 | 41.62 | 41.91 | 41.62 | 41.87 | +0.577% | 1,049,586 | -4.203% |
| 2026-05-19 | 41.61 | 41.69 | 41.54 | 41.63 | -0.692% | 965,157 | -3.651% |
| 2026-05-18 | 42.00 | 42.02 | 41.85 | 41.92 | -0.048% | 1,008,823 | -4.318% |
| 2026-05-15 | 41.98 | 42.00 | 41.92 | 41.94 | -0.616% | 1,218,178 | -4.363% |
| 2026-05-14 | 42.31 | 42.31 | 42.20 | 42.20 | -0.095% | 816,914 | -4.953% |
| 2026-05-13 | 42.18 | 42.24 | 42.13 | 42.24 | +0.071% | 744,781 | -5.043% |
| 2026-05-12 | 42.22 | 42.24 | 42.19 | 42.21 | -0.307% | 3,211,510 | -4.975% |
| 2026-05-11 | 42.37 | 42.41 | 42.33 | 42.34 | -0.212% | 760,664 | -5.267% |
| 2026-05-08 | 42.43 | 42.47 | 42.41 | 42.43 | +0.260% | 684,041 | -5.468% |
| 2026-05-07 | 42.48 | 42.48 | 42.29 | 42.32 | -0.306% | 1,311,029 | -5.222% |
| 2026-05-06 | 42.42 | 42.47 | 42.38 | 42.45 | +0.473% | 684,040 | -5.512% |
| 2026-05-05 | 42.21 | 42.29 | 42.21 | 42.25 | +0.213% | 898,507 | -5.065% |
| 2026-05-04 | 42.29 | 42.29 | 42.09 | 42.16 | -0.260% | 1,382,796 | -4.862% |
| 2026-05-01 | 42.26 | 42.41 | 42.23 | 42.27 | +0.071% | 1,754,864 | -5.110% |
| 2026-04-30 | 42.24 | 42.31 | 42.21 | 42.24 | +0.142% | 4,122,462 | -5.043% |
| 2026-04-29 | 42.26 | 42.29 | 42.13 | 42.18 | -0.425% | 4,191,951 | -4.908% |
| 2026-04-28 | 42.30 | 42.37 | 42.27 | 42.36 | -0.047% | 5,494,405 | -5.312% |
| 2026-04-27 | 42.41 | 42.45 | 42.34 | 42.38 | -0.118% | 597,283 | -5.356% |
| 2026-04-24 | 42.35 | 42.48 | 42.32 | 42.43 | +0.118% | 691,883 | -5.468% |
| 2026-04-23 | 42.45 | 42.49 | 42.30 | 42.38 | -0.165% | 848,406 | -5.356% |
| 2026-04-22 | 42.51 | 42.53 | 42.45 | 42.45 | +0.118% | 801,141 | -5.512% |
| 2026-04-21 | 42.50 | 42.53 | 42.38 | 42.40 | -0.679% | 775,843 | -5.401% |
| 2026-04-20 | 42.70 | 42.71 | 42.62 | 42.69 | 0.000% | 922,109 | -6.044% |
| 2026-04-17 | 42.71 | 42.76 | 42.68 | 42.69 | +0.376% | 705,879 | -6.044% |
| 2026-04-16 | 42.64 | 42.65 | 42.51 | 42.53 | -0.188% | 707,971 | -5.690% |
| 2026-04-15 | 42.61 | 42.63 | 42.56 | 42.61 | -0.094% | 799,126 | -5.867% |
| 2026-04-14 | 42.55 | 42.67 | 42.53 | 42.65 | +0.259% | 588,084 | -5.955% |
| 2026-04-13 | 42.42 | 42.55 | 42.41 | 42.54 | +0.259% | 846,107 | -5.712% |
| 2026-04-10 | 42.47 | 42.51 | 42.41 | 42.43 | -0.165% | 660,417 | -5.468% |
| 2026-04-09 | 42.45 | 42.59 | 42.40 | 42.50 | +0.024% | 1,032,361 | -5.624% |
| 2026-04-08 | 42.59 | 42.60 | 42.45 | 42.49 | +0.354% | 1,277,851 | -5.601% |
| 2026-04-07 | 42.28 | 42.37 | 42.13 | 42.34 | +0.166% | 996,898 | -5.267% |
| 2026-04-06 | 42.26 | 42.35 | 42.26 | 42.27 | -0.189% | 737,560 | -5.110% |
| 2026-04-02 | 42.18 | 42.38 | 42.18 | 42.35 | +0.260% | 1,113,386 | -5.289% |
| 2026-04-01 | 42.22 | 42.33 | 42.21 | 42.24 | +0.047% | 1,823,995 | -5.043% |
| 2026-03-31 | 42.20 | 42.30 | 42.15 | 42.22 | +0.333% | 1,909,652 | -4.998% |
| 2026-03-30 | 42.08 | 42.14 | 42.03 | 42.08 | +0.550% | 1,730,232 | -4.682% |
| 2026-03-27 | 41.74 | 41.91 | 41.73 | 41.85 | -0.048% | 4,817,906 | -4.158% |
| 2026-03-26 | 42.02 | 42.08 | 41.87 | 41.87 | -0.688% | 1,293,910 | -4.203% |
| 2026-03-25 | 42.19 | 42.21 | 42.10 | 42.16 | +0.357% | 906,967 | -4.862% |
| 2026-03-24 | 41.93 | 42.08 | 41.91 | 42.01 | -0.639% | 898,186 | -4.523% |
| 2026-03-23 | 42.17 | 42.37 | 42.13 | 42.28 | +0.451% | 1,301,107 | -5.132% |
| 2026-03-20 | 42.30 | 42.33 | 42.08 | 42.09 | -0.895% | 1,751,159 | -4.704% |
| 2026-03-19 | 42.30 | 42.53 | 42.30 | 42.47 | +0.071% | 834,609 | -5.557% |
| 2026-03-18 | 42.56 | 42.61 | 42.42 | 42.44 | -0.422% | 880,390 | -5.490% |
| 2026-03-17 | 42.56 | 42.63 | 42.56 | 42.62 | +0.330% | 693,897 | -5.889% |
| 2026-03-16 | 42.50 | 42.52 | 42.42 | 42.48 | +0.402% | 891,114 | -5.579% |
| 2026-03-13 | 42.44 | 42.48 | 42.26 | 42.31 | -0.118% | 1,071,401 | -5.200% |
| 2026-03-12 | 42.46 | 42.49 | 42.31 | 42.36 | -0.470% | 1,276,347 | -5.312% |
| 2026-03-11 | 42.67 | 42.67 | 42.52 | 42.56 | -0.514% | 655,531 | -5.757% |
| 2026-03-10 | 42.88 | 42.91 | 42.77 | 42.78 | -0.326% | 855,119 | -6.241% |
| 2026-03-09 | 42.72 | 42.94 | 42.68 | 42.92 | +0.327% | 860,780 | -6.547% |
| 2026-03-06 | 42.70 | 42.89 | 42.67 | 42.78 | -0.140% | 819,020 | -6.241% |
| 2026-03-05 | 42.83 | 42.90 | 42.80 | 42.84 | -0.326% | 1,085,030 | -6.373% |
| 2026-03-04 | 43.01 | 43.05 | 42.98 | 42.98 | -0.070% | 817,209 | -6.678% |
| 2026-03-03 | 42.84 | 43.08 | 42.84 | 43.01 | -0.046% | 913,433 | -6.743% |
| 2026-03-02 | 43.08 | 43.08 | 43.01 | 43.03 | -0.463% | 1,183,691 | -6.786% |
| 2026-02-27 | 43.19 | 43.27 | 43.19 | 43.23 | +0.185% | 1,071,714 | -7.217% |
| 2026-02-26 | 43.08 | 43.17 | 43.08 | 43.15 | +0.139% | 3,070,563 | -7.045% |
| 2026-02-25 | 43.07 | 43.14 | 43.07 | 43.09 | -0.023% | 633,281 | -6.916% |
| 2026-02-24 | 43.09 | 43.13 | 43.07 | 43.10 | -0.046% | 1,060,599 | -6.937% |
| 2026-02-23 | 43.05 | 43.16 | 43.05 | 43.12 | +0.163% | 1,165,988 | -6.981% |
| 2026-02-20 | 43.03 | 43.07 | 42.97 | 43.05 | +0.046% | 762,466 | -6.829% |
| 2026-02-19 | 42.97 | 43.05 | 42.97 | 43.03 | 0.000% | 764,474 | -6.786% |
| 2026-02-18 | 43.01 | 43.05 | 43.00 | 43.03 | -0.255% | 719,843 | -6.786% |
| 2026-02-17 | 43.12 | 43.15 | 43.11 | 43.14 | +0.023% | 627,409 | -7.024% |
| 2026-02-13 | 43.09 | 43.14 | 43.09 | 43.13 | +0.349% | 1,005,695 | -7.002% |
| 2026-02-12 | 42.87 | 43.01 | 42.87 | 42.98 | +0.374% | 1,044,545 | -6.678% |
| 2026-02-11 | 42.79 | 42.88 | 42.79 | 42.82 | -0.163% | 755,873 | -6.329% |
| 2026-02-10 | 42.87 | 42.93 | 42.86 | 42.89 | +0.257% | 826,411 | -6.482% |
| 2026-02-09 | 42.74 | 42.80 | 42.72 | 42.78 | +0.047% | 818,470 | -6.241% |
| 2026-02-06 | 42.75 | 42.78 | 42.71 | 42.76 | +0.047% | 639,915 | -6.197% |
| 2026-02-05 | 42.65 | 42.76 | 42.63 | 42.74 | +0.376% | 1,000,002 | -6.153% |
| 2026-02-04 | 42.54 | 42.61 | 42.50 | 42.58 | -0.047% | 836,400 | -5.801% |
| 2026-02-03 | 42.55 | 42.60 | 42.53 | 42.60 | +0.023% | 1,217,442 | -5.845% |
| 2026-02-02 | 42.63 | 42.66 | 42.57 | 42.59 | -0.094% | 954,268 | -5.823% |
| 2026-01-30 | 42.64 | 42.68 | 42.61 | 42.63 | -0.047% | 721,801 | -5.911% |
| 2026-01-29 | 42.57 | 42.67 | 42.57 | 42.65 | +0.023% | 791,614 | -5.955% |
| 2026-01-28 | 42.63 | 42.64 | 42.56 | 42.64 | -0.023% | 1,063,770 | -5.933% |
| 2026-01-27 | 42.66 | 42.71 | 42.63 | 42.65 | -0.047% | 816,576 | -5.955% |
| 2026-01-26 | 42.69 | 42.71 | 42.66 | 42.67 | +0.094% | 884,712 | -6.000% |
| 2026-01-23 | 42.59 | 42.64 | 42.55 | 42.63 | +0.070% | 1,023,496 | -5.911% |
| 2026-01-22 | 42.54 | 42.62 | 42.52 | 42.60 | +0.047% | 878,517 | -5.845% |
| 2026-01-21 | 42.47 | 42.58 | 42.45 | 42.58 | +0.259% | 795,029 | -5.801% |
| 2026-01-20 | 42.47 | 42.54 | 42.42 | 42.47 | -0.399% | 693,171 | -5.557% |
| 2026-01-16 | 42.70 | 42.72 | 42.62 | 42.64 | -0.164% | 910,574 | -5.933% |
| 2026-01-15 | 42.80 | 42.80 | 42.71 | 42.71 | -0.164% | 786,406 | -6.088% |
| 2026-01-14 | 42.72 | 42.80 | 42.71 | 42.78 | +0.211% | 658,848 | -6.241% |
| 2026-01-13 | 42.71 | 42.73 | 42.66 | 42.69 | +0.094% | 803,332 | -6.044% |
| 2026-01-12 | 42.62 | 42.70 | 42.61 | 42.65 | -0.094% | 611,743 | -5.955% |
| 2026-01-09 | 42.65 | 42.73 | 42.60 | 42.69 | +0.211% | 887,365 | -6.044% |
| 2026-01-08 | 42.60 | 42.63 | 42.58 | 42.60 | -0.187% | 1,725,700 | -5.845% |
| 2026-01-07 | 42.71 | 42.72 | 42.65 | 42.68 | +0.070% | 1,236,679 | -6.022% |
| 2026-01-06 | 42.59 | 42.65 | 42.54 | 42.65 | +0.070% | 818,386 | -5.955% |
| 2026-01-05 | 42.65 | 42.66 | 42.57 | 42.62 | +0.165% | 746,970 | -5.889% |
| 2026-01-02 | 42.59 | 42.59 | 42.52 | 42.55 | -0.023% | 670,801 | -5.734% |
| 2025-12-31 | 42.60 | 42.66 | 42.55 | 42.56 | -0.258% | 929,969 | -5.757% |
| 2025-12-30 | 42.64 | 42.70 | 42.63 | 42.67 | -0.070% | 793,579 | -6.000% |
| 2025-12-29 | 42.67 | 42.70 | 42.65 | 42.70 | +0.117% | 734,858 | -6.066% |
| 2025-12-26 | 42.68 | 42.70 | 42.61 | 42.65 | +0.047% | 479,548 | -5.955% |
| 2025-12-24 | 42.56 | 42.63 | 42.53 | 42.63 | +0.306% | 361,530 | -5.911% |
| 2025-12-23 | 42.42 | 42.53 | 42.38 | 42.50 | -0.047% | 1,107,540 | -5.624% |
| 2025-12-22 | 42.52 | 42.53 | 42.49 | 42.52 | -0.047% | 1,243,868 | -5.668% |
| 2025-12-19 | 42.55 | 42.59 | 42.51 | 42.54 | -0.164% | 1,233,569 | -5.712% |
| 2025-12-18 | 42.59 | 42.62 | 42.55 | 42.61 | +0.282% | 1,569,247 | -5.867% |
| 2025-12-17 | 42.47 | 42.52 | 42.47 | 42.49 | -0.047% | 1,367,416 | -5.601% |
| 2025-12-16 | 42.39 | 42.52 | 42.39 | 42.51 | -0.492% | 1,088,712 | -5.646% |
| 2025-12-15 | 42.75 | 42.79 | 42.69 | 42.72 | +0.141% | 765,691 | -6.110% |
| 2025-12-12 | 42.67 | 42.70 | 42.65 | 42.66 | -0.327% | 964,045 | -5.977% |
| 2025-12-11 | 42.89 | 42.91 | 42.79 | 42.80 | -0.047% | 946,276 | -6.285% |
| 2025-12-10 | 42.63 | 42.83 | 42.63 | 42.82 | +0.375% | 846,677 | -6.329% |
| 2025-12-09 | 42.76 | 42.79 | 42.65 | 42.66 | -0.117% | 799,654 | -5.977% |
| 2025-12-08 | 42.77 | 42.77 | 42.65 | 42.71 | -0.187% | 761,519 | -6.088% |
| 2025-12-05 | 42.84 | 42.85 | 42.74 | 42.79 | -0.117% | 1,057,673 | -6.263% |
| 2025-12-04 | 42.85 | 42.86 | 42.80 | 42.84 | -0.186% | 739,908 | -6.373% |
| 2025-12-03 | 42.86 | 42.93 | 42.84 | 42.92 | +0.210% | 844,304 | -6.547% |
| 2025-12-02 | 42.77 | 42.85 | 42.77 | 42.83 | +0.117% | 1,136,191 | -6.351% |
| 2025-12-01 | 42.77 | 42.81 | 42.76 | 42.78 | -0.396% | 709,668 | -6.241% |
| 2025-11-28 | 43.00 | 43.01 | 42.91 | 42.95 | -0.163% | 233,151 | -6.612% |
| 2025-11-26 | 42.92 | 43.02 | 42.88 | 43.02 | +0.163% | 698,104 | -6.764% |
| 2025-11-25 | 42.87 | 42.99 | 42.87 | 42.95 | +0.233% | 714,088 | -6.612% |
| 2025-11-24 | 42.81 | 42.88 | 42.77 | 42.85 | +0.257% | 623,199 | -6.394% |
| 2025-11-21 | 42.73 | 42.75 | 42.67 | 42.74 | +0.258% | 979,887 | -6.153% |
| 2025-11-20 | 42.62 | 42.68 | 42.60 | 42.63 | +0.141% | 884,233 | -5.911% |
| 2025-11-19 | 42.64 | 42.65 | 42.55 | 42.57 | -0.023% | 606,041 | -5.779% |
| 2025-11-18 | 42.61 | 42.65 | 42.55 | 42.58 | -0.351% | 1,070,902 | -5.801% |
| 2025-11-17 | 42.73 | 42.79 | 42.72 | 42.73 | +0.023% | 749,739 | -6.132% |
| 2025-11-14 | 42.86 | 42.86 | 42.72 | 42.72 | -0.164% | 619,447 | -6.110% |
| 2025-11-13 | 42.82 | 42.87 | 42.78 | 42.79 | -0.326% | 708,456 | -6.263% |
| 2025-11-12 | 42.92 | 42.95 | 42.90 | 42.93 | -0.070% | 774,859 | -6.569% |
| 2025-11-11 | 42.90 | 42.97 | 42.89 | 42.96 | +0.327% | 419,833 | -6.634% |
| 2025-11-10 | 42.82 | 42.85 | 42.80 | 42.82 | +0.023% | 461,879 | -6.329% |
| 2025-11-07 | 42.80 | 42.87 | 42.79 | 42.81 | -0.047% | 509,796 | -6.307% |
| 2025-11-06 | 42.80 | 42.87 | 42.80 | 42.83 | +0.281% | 513,246 | -6.351% |
| 2025-11-05 | 42.79 | 42.80 | 42.68 | 42.71 | -0.257% | 613,071 | -6.088% |
| 2025-11-04 | 42.77 | 42.87 | 42.77 | 42.82 | +0.117% | 656,387 | -6.329% |
| 2025-11-03 | 42.79 | 42.79 | 42.73 | 42.77 | -0.140% | 680,202 | -6.219% |
| 2025-10-31 | 42.90 | 42.93 | 42.81 | 42.83 | -0.117% | 994,768 | -6.351% |
| 2025-10-30 | 42.82 | 42.95 | 42.81 | 42.88 | -0.233% | 570,215 | -6.460% |
| 2025-10-29 | 43.17 | 43.18 | 42.96 | 42.98 | -0.486% | 570,991 | -6.678% |
| 2025-10-28 | 43.15 | 43.20 | 43.12 | 43.19 | +0.023% | 923,108 | -7.131% |
| 2025-10-27 | 43.11 | 43.18 | 43.08 | 43.18 | +0.070% | 853,176 | -7.110% |
| 2025-10-24 | 43.15 | 43.18 | 43.07 | 43.15 | +0.162% | 850,922 | -7.045% |
| 2025-10-23 | 43.11 | 43.14 | 43.07 | 43.08 | -0.208% | 812,831 | -6.894% |
| 2025-10-22 | 43.12 | 43.17 | 43.09 | 43.17 | +0.070% | 720,281 | -7.088% |
| 2025-10-21 | 43.17 | 43.20 | 43.13 | 43.14 | -0.300% | 702,426 | -7.024% |
| 2025-10-20 | 43.23 | 43.27 | 43.22 | 43.27 | +0.232% | 624,905 | -7.303% |
| 2025-10-17 | 43.19 | 43.20 | 43.13 | 43.17 | -0.185% | 650,313 | -7.088% |
| 2025-10-16 | 43.08 | 43.25 | 43.07 | 43.25 | +0.325% | 636,696 | -7.260% |
| 2025-10-15 | 43.14 | 43.20 | 43.06 | 43.11 | +0.046% | 958,860 | -6.959% |
| 2025-10-14 | 42.98 | 43.12 | 42.95 | 43.09 | +0.163% | 547,307 | -6.916% |
| 2025-10-13 | 42.94 | 43.03 | 42.91 | 43.02 | +0.233% | 404,769 | -6.764% |
| 2025-10-10 | 42.90 | 42.97 | 42.87 | 42.92 | +0.257% | 813,974 | -6.547% |
| 2025-10-09 | 42.82 | 42.83 | 42.77 | 42.81 | -0.093% | 752,110 | -6.307% |
| 2025-10-08 | 42.93 | 42.98 | 42.85 | 42.85 | -0.070% | 726,558 | -6.394% |
| 2025-10-07 | 42.84 | 42.93 | 42.80 | 42.88 | +0.187% | 598,804 | -6.460% |
| 2025-10-06 | 42.80 | 42.88 | 42.79 | 42.80 | -0.163% | 463,445 | -6.285% |
| 2025-10-03 | 42.94 | 42.94 | 42.87 | 42.87 | -0.233% | 432,655 | -6.438% |
| 2025-10-02 | 42.87 | 42.97 | 42.85 | 42.97 | +0.187% | 573,247 | -6.656% |
| 2025-10-01 | 42.88 | 42.91 | 42.81 | 42.89 | +0.304% | 744,374 | -6.482% |
| 2025-09-30 | 42.78 | 42.86 | 42.74 | 42.76 | 0.000% | 1,045,433 | -6.197% |
| 2025-09-29 | 42.73 | 42.80 | 42.72 | 42.76 | +0.187% | 681,738 | -6.197% |
| 2025-09-26 | 42.65 | 42.73 | 42.63 | 42.68 | +0.047% | 752,303 | -6.022% |
| 2025-09-25 | 42.64 | 42.67 | 42.57 | 42.66 | -0.117% | 921,560 | -5.977% |
| 2025-09-24 | 42.77 | 42.78 | 42.71 | 42.71 | -0.210% | 817,938 | -6.088% |
| 2025-09-23 | 42.78 | 42.83 | 42.75 | 42.80 | -0.233% | 919,842 | -6.285% |
| 2025-09-22 | 42.95 | 42.96 | 42.88 | 42.90 | -0.163% | 598,958 | -6.503% |
| 2025-09-19 | 42.94 | 42.97 | 42.91 | 42.97 | +0.047% | 822,161 | -6.656% |
| 2025-09-18 | 42.93 | 43.00 | 42.89 | 42.95 | -0.232% | 1,018,974 | -6.612% |
| 2025-09-17 | 43.16 | 43.24 | 43.01 | 43.05 | -0.162% | 648,972 | -6.829% |
| 2025-09-16 | 43.12 | 43.17 | 43.09 | 43.12 | -0.070% | 1,235,339 | -6.981% |
| 2025-09-15 | 43.11 | 43.15 | 43.09 | 43.15 | +0.256% | 2,949,769 | -7.045% |
| 2025-09-12 | 43.01 | 43.05 | 42.94 | 43.04 | -0.209% | 668,320 | -6.808% |
| 2025-09-11 | 43.05 | 43.17 | 43.00 | 43.13 | +0.326% | 498,631 | -7.002% |
| 2025-09-10 | 42.97 | 43.08 | 42.96 | 42.99 | +0.186% | 442,781 | -6.699% |
| 2025-09-09 | 42.94 | 42.98 | 42.87 | 42.91 | -0.186% | 2,186,516 | -6.525% |
| 2025-09-08 | 42.95 | 43.00 | 42.93 | 42.99 | +0.374% | 487,195 | -6.699% |
| 2025-09-05 | 42.87 | 42.93 | 42.83 | 42.83 | +0.446% | 505,448 | -6.351% |
| 2025-09-04 | 42.57 | 42.68 | 42.54 | 42.64 | +0.400% | 502,766 | -5.933% |
| 2025-09-03 | 42.36 | 42.52 | 42.36 | 42.47 | +0.307% | 470,675 | -5.557% |
| 2025-09-02 | 42.28 | 42.35 | 42.27 | 42.34 | -0.212% | 891,612 | -5.267% |
| 2025-08-29 | 42.41 | 42.46 | 42.39 | 42.43 | -0.235% | 611,638 | -5.468% |
| 2025-08-28 | 42.43 | 42.53 | 42.42 | 42.53 | +0.212% | 516,749 | -5.690% |
| 2025-08-27 | 42.35 | 42.44 | 42.31 | 42.44 | +0.071% | 577,598 | -5.490% |
| 2025-08-26 | 42.33 | 42.41 | 42.30 | 42.41 | +0.165% | 370,426 | -5.423% |
| 2025-08-25 | 42.33 | 42.39 | 42.31 | 42.34 | -0.118% | 593,929 | -5.267% |
| 2025-08-22 | 42.20 | 42.43 | 42.20 | 42.39 | +0.546% | 586,901 | -5.379% |
| 2025-08-21 | 42.20 | 42.21 | 42.10 | 42.16 | -0.237% | 725,972 | -4.862% |
| 2025-08-20 | 42.22 | 42.31 | 42.20 | 42.26 | +0.047% | 559,251 | -5.088% |
| 2025-08-19 | 42.19 | 42.25 | 42.19 | 42.24 | -0.189% | 577,035 | -5.043% |
| 2025-08-18 | 42.38 | 42.40 | 42.30 | 42.32 | -0.094% | 480,035 | -5.222% |
| 2025-08-15 | 42.38 | 42.42 | 42.33 | 42.36 | -0.118% | 528,679 | -5.312% |
| 2025-08-14 | 42.42 | 42.45 | 42.38 | 42.41 | -0.306% | 542,843 | -5.423% |
| 2025-08-13 | 42.48 | 42.55 | 42.48 | 42.54 | +0.378% | 409,165 | -5.712% |
| 2025-08-12 | 42.30 | 42.38 | 42.28 | 42.38 | +0.047% | 555,611 | -5.356% |
| 2025-08-11 | 42.36 | 42.40 | 42.33 | 42.36 | +0.095% | 415,102 | -5.312% |
| 2025-08-08 | 42.34 | 42.36 | 42.30 | 42.32 | -0.259% | 473,302 | -5.222% |
| 2025-08-07 | 42.46 | 42.49 | 42.39 | 42.43 | -0.024% | 534,987 | -5.468% |
| 2025-08-06 | 42.38 | 42.47 | 42.29 | 42.44 | -0.047% | 916,563 | -5.490% |
| 2025-08-05 | 42.39 | 42.48 | 42.39 | 42.46 | -0.024% | 1,036,970 | -5.535% |
| 2025-08-04 | 42.42 | 42.48 | 42.38 | 42.47 | +0.212% | 423,179 | -5.557% |
| 2025-08-01 | 42.27 | 42.41 | 42.25 | 42.38 | +0.737% | 528,631 | -5.356% |
| 2025-07-31 | 42.10 | 42.16 | 42.04 | 42.07 | +0.095% | 893,918 | -4.659% |
| 2025-07-30 | 42.03 | 42.16 | 42.02 | 42.03 | -0.285% | 620,439 | -4.568% |
| 2025-07-29 | 41.97 | 42.17 | 41.97 | 42.15 | +0.501% | 557,087 | -4.840% |
| 2025-07-28 | 41.95 | 41.97 | 41.92 | 41.94 | -0.119% | 645,691 | -4.363% |
| 2025-07-25 | 41.90 | 42.01 | 41.87 | 41.99 | +0.215% | 510,599 | -4.477% |
| 2025-07-24 | 41.84 | 41.95 | 41.83 | 41.90 | -0.095% | 839,290 | -4.272% |
| 2025-07-23 | 41.97 | 42.00 | 41.94 | 41.94 | -0.238% | 556,965 | -4.363% |
| 2025-07-22 | 41.98 | 42.07 | 41.97 | 42.04 | -0.214% | 512,637 | -4.591% |
| 2025-07-21 | 42.15 | 42.20 | 42.11 | 42.13 | +0.333% | 465,004 | -4.795% |
| 2025-07-18 | 42.00 | 42.03 | 41.96 | 41.99 | +0.143% | 467,378 | -4.477% |
| 2025-07-17 | 41.91 | 41.96 | 41.88 | 41.93 | +0.072% | 588,089 | -4.341% |
| 2025-07-16 | 41.86 | 41.92 | 41.78 | 41.90 | +0.239% | 591,750 | -4.272% |
| 2025-07-15 | 42.00 | 42.00 | 41.78 | 41.80 | -0.381% | 551,496 | -4.043% |
| 2025-07-14 | 41.94 | 41.98 | 41.89 | 41.96 | 0.000% | 421,603 | -4.409% |
| 2025-07-11 | 41.97 | 41.98 | 41.91 | 41.96 | -0.380% | 517,507 | -4.409% |
| 2025-07-10 | 42.09 | 42.13 | 42.03 | 42.12 | -0.024% | 584,411 | -4.772% |
| 2025-07-09 | 41.99 | 42.13 | 41.99 | 42.13 | +0.453% | 627,630 | -4.795% |
| 2025-07-08 | 41.92 | 41.96 | 41.90 | 41.94 | -0.167% | 810,908 | -4.363% |
| 2025-07-07 | 42.10 | 42.11 | 41.96 | 42.01 | -0.332% | 693,047 | -4.523% |
| 2025-07-03 | 42.15 | 42.18 | 42.10 | 42.15 | -0.213% | 378,388 | -4.840% |
| 2025-07-02 | 42.15 | 42.24 | 42.14 | 42.24 | -0.047% | 502,112 | -5.043% |
| 2025-07-01 | 42.27 | 42.34 | 42.18 | 42.26 | 0.000% | 564,682 | -5.088% |
| 2025-06-30 | 42.20 | 42.30 | 42.16 | 42.26 | +0.356% | 825,096 | -5.088% |
| 2025-06-27 | 42.10 | 42.21 | 42.07 | 42.11 | -0.166% | 495,171 | -4.749% |
| 2025-06-26 | 42.09 | 42.19 | 42.05 | 42.18 | +0.309% | 682,709 | -4.908% |
| 2025-06-25 | 42.00 | 42.08 | 41.95 | 42.05 | 0.000% | 527,775 | -4.614% |
| 2025-06-24 | 41.87 | 42.08 | 41.87 | 42.05 | -0.071% | 484,484 | -4.614% |
| 2025-06-23 | 42.05 | 42.16 | 42.02 | 42.08 | +0.310% | 507,027 | -4.682% |
| 2025-06-20 | 41.85 | 42.09 | 41.83 | 41.95 | +0.095% | 597,519 | -4.386% |
| 2025-06-18 | 41.99 | 42.02 | 41.87 | 41.91 | +0.048% | 466,830 | -4.295% |
| 2025-06-17 | 41.85 | 41.91 | 41.78 | 41.89 | +0.239% | 586,954 | -4.249% |
| 2025-06-16 | 41.83 | 41.90 | 41.76 | 41.79 | -0.096% | 352,519 | -4.020% |
| 2025-06-13 | 41.89 | 41.90 | 41.74 | 41.83 | -0.381% | 574,578 | -4.112% |
| 2025-06-12 | 41.95 | 41.99 | 41.90 | 41.99 | +0.359% | 576,141 | -4.477% |
| 2025-06-11 | 41.76 | 41.85 | 41.73 | 41.84 | +0.432% | 643,385 | -4.135% |
| 2025-06-10 | 41.70 | 41.73 | 41.62 | 41.66 | +0.096% | 598,108 | -3.721% |
| 2025-06-09 | 41.54 | 41.65 | 41.53 | 41.62 | +0.241% | 519,318 | -3.628% |
| 2025-06-06 | 41.60 | 41.62 | 41.50 | 41.52 | -0.527% | 659,337 | -3.396% |
| 2025-06-05 | 41.85 | 41.89 | 41.73 | 41.74 | -0.287% | 613,660 | -3.905% |
| 2025-06-04 | 41.76 | 41.90 | 41.73 | 41.86 | +0.601% | 751,907 | -4.181% |
| 2025-06-03 | 41.67 | 41.71 | 41.59 | 41.61 | -0.072% | 756,769 | -3.605% |
| 2025-06-02 | 41.61 | 41.65 | 41.54 | 41.64 | -0.144% | 680,547 | -3.674% |
| 2025-05-30 | 41.59 | 41.78 | 41.58 | 41.70 | +0.289% | 605,390 | -3.813% |
| 2025-05-29 | 41.56 | 41.64 | 41.52 | 41.58 | +0.314% | 506,095 | -3.535% |
| 2025-05-28 | 41.46 | 41.50 | 41.40 | 41.45 | -0.217% | 513,678 | -3.233% |
| 2025-05-27 | 41.45 | 41.58 | 41.41 | 41.54 | +0.605% | 717,595 | -3.442% |
| 2025-05-23 | 41.28 | 41.32 | 41.24 | 41.29 | +0.097% | 697,336 | -2.858% |
| 2025-05-22 | 41.07 | 41.25 | 41.03 | 41.25 | +0.365% | 884,914 | -2.764% |
| 2025-05-21 | 41.23 | 41.32 | 41.09 | 41.10 | -0.749% | 733,508 | -2.409% |
| 2025-05-20 | 41.35 | 41.50 | 41.32 | 41.41 | -0.552% | 3,359,052 | -3.139% |
| 2025-05-19 | 41.38 | 41.65 | 41.38 | 41.64 | 0.000% | 540,033 | -3.674% |
| 2025-05-16 | 41.75 | 41.75 | 41.62 | 41.64 | 0.000% | 415,522 | -3.674% |
| 2025-05-15 | 41.48 | 41.64 | 41.44 | 41.64 | +0.628% | 650,348 | -3.674% |
| 2025-05-14 | 41.48 | 41.51 | 41.35 | 41.38 | -0.313% | 640,661 | -3.069% |
| 2025-05-13 | 41.53 | 41.56 | 41.44 | 41.51 | -0.024% | 664,451 | -3.373% |
| 2025-05-12 | 41.50 | 41.58 | 41.49 | 41.52 | -0.216% | 613,932 | -3.396% |
| 2025-05-09 | 41.64 | 41.73 | 41.60 | 41.61 | +0.024% | 422,226 | -3.605% |
| 2025-05-08 | 41.80 | 41.81 | 41.60 | 41.60 | -0.502% | 1,203,350 | -3.582% |
| 2025-05-07 | 41.75 | 41.87 | 41.73 | 41.81 | +0.288% | 465,580 | -4.066% |
| 2025-05-06 | 41.57 | 41.71 | 41.54 | 41.69 | +0.168% | 449,400 | -3.790% |
| 2025-05-05 | 41.61 | 41.62 | 41.53 | 41.62 | -0.120% | 552,338 | -3.628% |
| 2025-05-02 | 41.66 | 41.73 | 41.59 | 41.67 | -0.359% | 626,359 | -3.744% |
| 2025-05-01 | 42.00 | 42.00 | 41.75 | 41.82 | -0.310% | 470,131 | -4.089% |
| 2025-04-30 | 41.93 | 42.02 | 41.88 | 41.95 | -0.119% | 510,960 | -4.386% |
| 2025-04-29 | 41.86 | 42.02 | 41.85 | 42.00 | +0.239% | 551,939 | -4.500% |
| 2025-04-28 | 41.78 | 41.94 | 41.78 | 41.90 | +0.215% | 484,076 | -4.272% |
| 2025-04-25 | 41.74 | 41.82 | 41.70 | 41.81 | +0.432% | 282,227 | -4.066% |
| 2025-04-24 | 41.55 | 41.65 | 41.53 | 41.63 | +0.604% | 561,287 | -3.651% |
| 2025-04-23 | 41.70 | 41.74 | 41.36 | 41.38 | +0.194% | 510,421 | -3.069% |
| 2025-04-22 | 41.35 | 41.38 | 41.28 | 41.30 | -0.145% | 690,647 | -2.881% |
| 2025-04-21 | 41.51 | 41.60 | 41.36 | 41.36 | -0.649% | 892,635 | -3.022% |
| 2025-04-17 | 41.68 | 41.72 | 41.59 | 41.63 | -0.144% | 571,415 | -3.651% |
| 2025-04-16 | 41.59 | 41.71 | 41.52 | 41.69 | +0.385% | 365,608 | -3.790% |
| 2025-04-15 | 41.42 | 41.61 | 41.40 | 41.53 | +0.338% | 428,669 | -3.419% |
| 2025-04-14 | 41.36 | 41.45 | 41.28 | 41.39 | 0.000% | 461,318 | -3.093% |