DFEM
Dimensional Emerging Markets Core Equity 2 ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:59 PM EDT
40.31USD+1.460%(+0.58)724,217
After-hoursOct 2, 2026 4:29:30 PM EDT
40.16USD-0.372%(-0.15)
DFEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.22 | 40.42 | 40.06 | 40.31 | +1.460% | 724,217 | 0.000% |
| 2026-10-01 | 39.70 | 39.80 | 39.40 | 39.73 | +0.025% | 773,880 | +1.460% |
| 2026-09-30 | 39.91 | 39.95 | 39.65 | 39.72 | -0.799% | 594,062 | +1.485% |
| 2026-09-29 | 39.93 | 40.05 | 39.79 | 40.04 | +0.376% | 816,961 | +0.674% |
| 2026-09-28 | 39.85 | 40.02 | 39.54 | 39.89 | -0.870% | 655,029 | +1.053% |
| 2026-09-25 | 40.11 | 40.35 | 40.01 | 40.24 | +0.979% | 776,921 | +0.174% |
| 2026-09-24 | 40.07 | 40.11 | 39.72 | 39.85 | -0.499% | 1,222,535 | +1.154% |
| 2026-09-23 | 40.47 | 40.47 | 39.97 | 40.05 | -1.862% | 1,154,613 | +0.649% |
| 2026-09-22 | 40.51 | 40.88 | 40.48 | 40.81 | -0.512% | 625,673 | -1.225% |
| 2026-09-21 | 40.75 | 41.07 | 40.65 | 41.02 | +2.167% | 839,765 | -1.731% |
| 2026-09-18 | 40.03 | 40.17 | 39.90 | 40.15 | +0.175% | 713,297 | +0.399% |
| 2026-09-17 | 40.01 | 40.15 | 39.95 | 40.08 | +1.700% | 798,592 | +0.574% |
| 2026-09-16 | 39.81 | 39.89 | 39.17 | 39.41 | +0.025% | 888,434 | +2.284% |
| 2026-09-15 | 39.58 | 39.60 | 39.30 | 39.40 | -0.656% | 745,736 | +2.310% |
| 2026-09-14 | 39.62 | 39.91 | 39.49 | 39.66 | -2.147% | 634,094 | +1.639% |
| 2026-09-11 | 40.61 | 40.65 | 40.46 | 40.53 | +1.123% | 715,853 | -0.543% |
| 2026-09-10 | 40.30 | 40.34 | 40.06 | 40.08 | -2.053% | 745,807 | +0.574% |
| 2026-09-09 | 41.05 | 41.21 | 40.82 | 40.92 | -0.049% | 834,692 | -1.491% |
| 2026-09-08 | 41.01 | 41.15 | 40.91 | 40.94 | -0.146% | 637,397 | -1.539% |
| 2026-09-04 | 40.53 | 41.01 | 40.51 | 41.00 | +1.360% | 903,277 | -1.683% |
| 2026-09-03 | 40.21 | 40.47 | 40.02 | 40.45 | +0.298% | 678,052 | -0.346% |
| 2026-09-02 | 40.14 | 40.33 | 40.10 | 40.33 | +0.599% | 748,513 | -0.050% |
| 2026-09-01 | 40.20 | 40.43 | 39.97 | 40.09 | -0.224% | 778,394 | +0.549% |
| 2026-08-31 | 40.30 | 40.36 | 40.04 | 40.18 | -0.298% | 1,051,509 | +0.324% |
| 2026-08-28 | 40.61 | 40.75 | 40.22 | 40.30 | -0.469% | 836,660 | +0.025% |
| 2026-08-27 | 40.49 | 40.53 | 40.28 | 40.49 | +0.746% | 626,599 | -0.445% |
| 2026-08-26 | 40.26 | 40.34 | 40.16 | 40.19 | -0.025% | 638,562 | +0.299% |
| 2026-08-25 | 39.99 | 40.22 | 39.91 | 40.20 | +1.695% | 609,446 | +0.274% |
| 2026-08-24 | 39.68 | 39.68 | 39.34 | 39.53 | -1.002% | 603,064 | +1.973% |
| 2026-08-21 | 40.10 | 40.10 | 39.87 | 39.93 | +0.503% | 672,531 | +0.952% |
| 2026-08-20 | 39.53 | 39.85 | 39.52 | 39.73 | +0.506% | 597,735 | +1.460% |
| 2026-08-19 | 39.77 | 39.82 | 39.42 | 39.53 | +0.996% | 641,346 | +1.973% |
| 2026-08-18 | 39.50 | 39.60 | 39.09 | 39.14 | -2.491% | 1,226,096 | +2.989% |
| 2026-08-17 | 40.20 | 40.49 | 40.11 | 40.14 | +0.880% | 1,032,042 | +0.424% |
| 2026-08-14 | 39.97 | 40.06 | 39.72 | 39.79 | -0.251% | 638,634 | +1.307% |
| 2026-08-13 | 39.75 | 40.05 | 39.70 | 39.89 | +0.176% | 951,362 | +1.053% |
| 2026-08-12 | 39.89 | 39.93 | 39.71 | 39.82 | +1.491% | 913,582 | +1.231% |
| 2026-08-11 | 39.40 | 39.44 | 39.13 | 39.23 | +0.320% | 801,616 | +2.740% |
| 2026-08-10 | 39.11 | 39.22 | 39.03 | 39.11 | -0.382% | 755,860 | +3.068% |
| 2026-08-07 | 39.41 | 39.42 | 38.93 | 39.26 | +0.770% | 996,036 | +2.674% |
| 2026-08-06 | 38.78 | 39.25 | 38.67 | 38.96 | -0.384% | 1,003,164 | +3.465% |
| 2026-08-05 | 39.26 | 39.38 | 39.06 | 39.11 | -0.179% | 1,006,789 | +3.068% |
| 2026-08-04 | 38.73 | 39.27 | 38.73 | 39.18 | +2.808% | 1,032,413 | +2.884% |
| 2026-08-03 | 37.76 | 38.18 | 37.57 | 38.11 | +1.088% | 1,096,330 | +5.773% |
| 2026-07-31 | 38.15 | 38.19 | 37.39 | 37.70 | +0.426% | 1,350,881 | +6.923% |
| 2026-07-30 | 36.95 | 37.58 | 36.89 | 37.54 | +3.473% | 1,732,658 | +7.379% |
| 2026-07-29 | 36.66 | 37.18 | 36.13 | 36.28 | -2.210% | 1,278,861 | +11.108% |
| 2026-07-28 | 37.00 | 37.34 | 36.78 | 37.10 | -1.982% | 910,602 | +8.652% |
| 2026-07-27 | 38.17 | 38.21 | 37.50 | 37.85 | +0.291% | 1,384,352 | +6.499% |
| 2026-07-24 | 38.07 | 38.17 | 37.70 | 37.74 | -1.693% | 769,782 | +6.810% |
| 2026-07-23 | 38.33 | 38.58 | 38.06 | 38.39 | -0.518% | 778,331 | +5.001% |
| 2026-07-22 | 38.43 | 38.75 | 38.43 | 38.59 | -0.207% | 1,033,313 | +4.457% |
| 2026-07-21 | 38.55 | 38.75 | 38.38 | 38.67 | +2.491% | 1,106,532 | +4.241% |
| 2026-07-20 | 37.90 | 38.05 | 37.67 | 37.73 | -0.106% | 1,062,366 | +6.838% |
| 2026-07-17 | 37.22 | 38.08 | 37.13 | 37.77 | -1.666% | 1,370,496 | +6.725% |
| 2026-07-16 | 38.57 | 38.65 | 38.26 | 38.41 | -1.714% | 1,132,395 | +4.947% |
| 2026-07-15 | 39.31 | 39.33 | 38.61 | 39.08 | -0.179% | 1,082,086 | +3.147% |
| 2026-07-14 | 39.03 | 39.23 | 38.88 | 39.15 | +1.294% | 786,635 | +2.963% |
| 2026-07-13 | 39.01 | 39.07 | 38.60 | 38.65 | -3.206% | 864,250 | +4.295% |
| 2026-07-10 | 39.74 | 39.99 | 39.52 | 39.93 | +0.503% | 1,089,776 | +0.952% |
| 2026-07-09 | 39.67 | 39.86 | 39.53 | 39.73 | +0.838% | 656,090 | +1.460% |
| 2026-07-08 | 38.89 | 39.43 | 38.73 | 39.40 | +0.562% | 908,192 | +2.310% |
| 2026-07-07 | 39.42 | 39.52 | 38.97 | 39.18 | -2.876% | 846,532 | +2.884% |
| 2026-07-06 | 40.11 | 40.42 | 40.08 | 40.34 | +2.438% | 669,073 | -0.074% |
| 2026-07-02 | 39.82 | 40.22 | 38.94 | 39.38 | -0.806% | 856,302 | +2.362% |
| 2026-07-01 | 39.94 | 40.17 | 39.67 | 39.70 | -2.313% | 1,102,731 | +1.537% |
| 2026-06-30 | 40.26 | 40.70 | 40.19 | 40.64 | +1.423% | 986,579 | -0.812% |
| 2026-06-29 | 39.77 | 40.09 | 39.27 | 40.07 | +0.628% | 1,544,762 | +0.599% |
| 2026-06-26 | 39.40 | 40.15 | 39.38 | 39.82 | -1.019% | 877,366 | +1.231% |
| 2026-06-25 | 40.74 | 40.79 | 39.81 | 40.23 | +0.600% | 899,359 | +0.199% |
| 2026-06-24 | 40.08 | 40.16 | 39.63 | 39.99 | +0.200% | 1,249,544 | +0.800% |
| 2026-06-23 | 39.96 | 40.50 | 39.88 | 39.91 | -5.739% | 1,145,780 | +1.002% |
| 2026-06-22 | 42.34 | 42.57 | 42.24 | 42.34 | +0.546% | 904,370 | -4.795% |
| 2026-06-18 | 41.86 | 42.19 | 41.81 | 42.11 | +2.808% | 704,668 | -4.275% |
| 2026-06-17 | 41.64 | 41.80 | 40.91 | 40.96 | -0.389% | 1,064,036 | -1.587% |
| 2026-06-16 | 41.48 | 41.72 | 41.06 | 41.12 | -1.674% | 815,058 | -1.970% |
| 2026-06-15 | 41.69 | 41.88 | 41.62 | 41.82 | +3.030% | 1,258,805 | -3.611% |
| 2026-06-12 | 40.41 | 40.77 | 40.19 | 40.59 | +0.371% | 1,760,001 | -0.690% |
| 2026-06-11 | 39.16 | 40.51 | 39.14 | 40.44 | +4.254% | 1,488,795 | -0.321% |
| 2026-06-10 | 39.12 | 39.68 | 38.74 | 38.79 | -1.448% | 870,660 | +3.919% |
| 2026-06-09 | 40.16 | 40.27 | 38.41 | 39.36 | 0.000% | 1,842,354 | +2.414% |
| 2026-06-08 | 39.48 | 39.63 | 39.24 | 39.36 | +1.758% | 985,472 | +2.414% |
| 2026-06-05 | 39.99 | 40.02 | 38.58 | 38.68 | -6.139% | 1,109,838 | +4.214% |
| 2026-06-04 | 40.87 | 41.30 | 40.65 | 41.21 | -0.675% | 764,188 | -2.184% |
| 2026-06-03 | 41.73 | 41.73 | 41.35 | 41.49 | -1.285% | 818,074 | -2.844% |
| 2026-06-02 | 41.73 | 42.08 | 41.65 | 42.03 | +0.406% | 1,168,402 | -4.092% |
| 2026-06-01 | 41.46 | 42.04 | 41.32 | 41.86 | +1.874% | 887,326 | -3.703% |
| 2026-05-29 | 41.29 | 41.35 | 41.01 | 41.09 | -0.073% | 573,896 | -1.898% |
| 2026-05-28 | 40.55 | 41.23 | 40.43 | 41.12 | +0.464% | 1,292,463 | -1.970% |
| 2026-05-27 | 41.12 | 41.22 | 40.69 | 40.93 | -0.679% | 790,598 | -1.515% |
| 2026-05-26 | 40.80 | 41.26 | 40.80 | 41.21 | +3.699% | 1,271,005 | -2.184% |
| 2026-05-22 | 39.89 | 40.04 | 39.72 | 39.74 | +0.303% | 692,298 | +1.434% |
| 2026-05-21 | 39.22 | 39.78 | 39.10 | 39.62 | +0.737% | 861,862 | +1.742% |
| 2026-05-20 | 38.80 | 39.35 | 38.71 | 39.33 | +1.654% | 664,844 | +2.492% |
| 2026-05-19 | 38.34 | 39.02 | 38.26 | 38.69 | -1.124% | 897,446 | +4.187% |
| 2026-05-18 | 39.47 | 39.49 | 38.77 | 39.13 | -0.128% | 981,407 | +3.016% |
| 2026-05-15 | 39.32 | 39.41 | 39.00 | 39.18 | -3.235% | 885,277 | +2.884% |
| 2026-05-14 | 40.24 | 40.57 | 40.23 | 40.49 | +0.198% | 569,968 | -0.445% |
| 2026-05-13 | 40.01 | 40.49 | 39.88 | 40.41 | +1.840% | 625,874 | -0.247% |
| 2026-05-12 | 39.87 | 40.04 | 39.21 | 39.68 | -2.817% | 1,018,354 | +1.588% |
| 2026-05-11 | 40.78 | 40.95 | 40.64 | 40.83 | -0.024% | 1,127,257 | -1.274% |
| 2026-05-08 | 40.50 | 40.86 | 40.49 | 40.84 | +1.795% | 826,534 | -1.298% |
| 2026-05-07 | 40.72 | 40.72 | 40.05 | 40.12 | -1.036% | 996,111 | +0.474% |
| 2026-05-06 | 40.21 | 40.60 | 40.06 | 40.54 | +2.270% | 725,028 | -0.567% |
| 2026-05-05 | 39.31 | 39.75 | 39.31 | 39.64 | +2.086% | 651,583 | +1.690% |
| 2026-05-04 | 38.96 | 39.24 | 38.66 | 38.83 | -0.282% | 967,971 | +3.811% |
| 2026-05-01 | 38.84 | 39.28 | 38.80 | 38.94 | +0.154% | 1,118,766 | +3.518% |
| 2026-04-30 | 38.50 | 38.98 | 38.27 | 38.88 | +2.047% | 938,291 | +3.678% |
| 2026-04-29 | 38.28 | 38.36 | 38.02 | 38.10 | -0.314% | 803,308 | +5.801% |
| 2026-04-28 | 38.09 | 38.27 | 37.98 | 38.22 | -0.701% | 679,549 | +5.468% |
| 2026-04-27 | 38.57 | 38.65 | 38.42 | 38.49 | -0.311% | 810,885 | +4.729% |
| 2026-04-24 | 38.34 | 38.65 | 38.27 | 38.61 | +1.927% | 658,239 | +4.403% |
| 2026-04-23 | 38.08 | 38.29 | 37.50 | 37.88 | -1.814% | 664,836 | +6.415% |
| 2026-04-22 | 38.29 | 38.58 | 38.25 | 38.58 | +2.036% | 525,078 | +4.484% |
| 2026-04-21 | 38.39 | 38.44 | 37.74 | 37.81 | -1.408% | 630,184 | +6.612% |
| 2026-04-20 | 38.29 | 38.39 | 38.14 | 38.35 | -0.673% | 731,452 | +5.111% |
| 2026-04-17 | 38.53 | 38.92 | 38.45 | 38.61 | +2.035% | 934,649 | +4.403% |
| 2026-04-16 | 37.84 | 37.98 | 37.60 | 37.84 | +0.531% | 571,976 | +6.527% |
| 2026-04-15 | 37.58 | 37.70 | 37.44 | 37.64 | -0.239% | 663,552 | +7.094% |
| 2026-04-14 | 37.42 | 37.73 | 37.39 | 37.73 | +1.561% | 600,080 | +6.838% |
| 2026-04-13 | 36.57 | 37.19 | 36.55 | 37.15 | +0.979% | 651,641 | +8.506% |
| 2026-04-10 | 36.89 | 36.95 | 36.67 | 36.79 | +0.437% | 1,012,847 | +9.568% |
| 2026-04-09 | 36.32 | 36.73 | 36.14 | 36.63 | -0.027% | 493,483 | +10.046% |
| 2026-04-08 | 36.79 | 36.79 | 36.30 | 36.64 | +5.166% | 686,611 | +10.016% |
| 2026-04-07 | 34.72 | 34.84 | 34.26 | 34.84 | +0.230% | 972,507 | +15.700% |
| 2026-04-06 | 34.69 | 34.91 | 34.55 | 34.76 | +0.666% | 623,388 | +15.967% |
| 2026-04-02 | 33.97 | 34.70 | 33.86 | 34.53 | -0.776% | 740,662 | +16.739% |
| 2026-04-01 | 34.73 | 35.10 | 34.66 | 34.80 | +0.724% | 834,354 | +15.833% |
| 2026-03-31 | 33.52 | 34.56 | 33.47 | 34.55 | +3.381% | 1,531,834 | +16.671% |
| 2026-03-30 | 33.86 | 33.91 | 33.26 | 33.42 | -0.831% | 1,057,424 | +20.616% |
| 2026-03-27 | 33.83 | 34.01 | 33.60 | 33.70 | -0.148% | 758,780 | +19.614% |
| 2026-03-26 | 34.32 | 34.45 | 33.75 | 33.75 | -3.240% | 726,517 | +19.437% |
| 2026-03-25 | 34.94 | 35.13 | 34.73 | 34.88 | +1.543% | 1,653,409 | +15.568% |
| 2026-03-24 | 34.08 | 34.56 | 34.08 | 34.35 | -1.801% | 873,493 | +17.351% |
| 2026-03-23 | 34.71 | 35.25 | 34.52 | 34.98 | +2.913% | 703,917 | +15.237% |
| 2026-03-20 | 34.84 | 34.84 | 33.90 | 33.99 | -3.383% | 1,349,264 | +18.594% |
| 2026-03-19 | 34.49 | 35.33 | 34.38 | 35.18 | +0.572% | 919,784 | +14.582% |
| 2026-03-18 | 35.43 | 35.57 | 34.98 | 34.98 | -1.852% | 906,781 | +15.237% |
| 2026-03-17 | 35.75 | 35.82 | 35.54 | 35.64 | +0.536% | 1,448,754 | +13.103% |
| 2026-03-16 | 35.24 | 35.58 | 35.21 | 35.45 | +2.605% | 786,720 | +13.709% |
| 2026-03-13 | 35.04 | 35.27 | 34.48 | 34.55 | -0.231% | 1,047,711 | +16.671% |
| 2026-03-12 | 35.28 | 35.28 | 34.60 | 34.63 | -2.697% | 755,037 | +16.402% |
| 2026-03-11 | 35.55 | 35.80 | 35.38 | 35.59 | +0.254% | 1,131,725 | +13.262% |
| 2026-03-10 | 35.51 | 36.16 | 35.33 | 35.50 | +0.113% | 909,847 | +13.549% |
| 2026-03-09 | 34.40 | 35.56 | 34.17 | 35.46 | +1.838% | 1,099,885 | +13.677% |
| 2026-03-06 | 34.60 | 35.05 | 34.47 | 34.82 | -0.429% | 989,246 | +15.767% |
| 2026-03-05 | 35.20 | 35.46 | 34.56 | 34.97 | -2.154% | 904,358 | +15.270% |
| 2026-03-04 | 35.38 | 35.97 | 35.25 | 35.74 | +0.790% | 967,060 | +12.787% |
| 2026-03-03 | 35.19 | 35.69 | 34.46 | 35.46 | -4.703% | 1,168,426 | +13.677% |
| 2026-03-02 | 36.80 | 37.38 | 36.77 | 37.21 | -1.430% | 1,154,274 | +8.331% |
| 2026-02-27 | 37.51 | 37.79 | 37.48 | 37.75 | -0.053% | 549,209 | +6.781% |
| 2026-02-26 | 38.07 | 38.08 | 37.44 | 37.77 | -0.814% | 824,628 | +6.725% |
| 2026-02-25 | 38.09 | 38.14 | 37.90 | 38.08 | +0.981% | 551,913 | +5.856% |
| 2026-02-24 | 37.47 | 37.84 | 37.45 | 37.71 | +1.425% | 838,065 | +6.895% |
| 2026-02-23 | 37.20 | 37.50 | 37.11 | 37.18 | -0.959% | 702,253 | +8.419% |
| 2026-02-20 | 36.78 | 37.56 | 36.76 | 37.54 | +1.983% | 2,553,438 | +7.379% |
| 2026-02-19 | 36.68 | 36.81 | 36.52 | 36.81 | -0.054% | 664,669 | +9.508% |
| 2026-02-18 | 36.84 | 37.10 | 36.75 | 36.83 | +0.245% | 2,083,994 | +9.449% |
| 2026-02-17 | 36.63 | 36.85 | 36.33 | 36.74 | -0.271% | 951,811 | +9.717% |
| 2026-02-13 | 36.57 | 36.88 | 36.32 | 36.84 | +0.436% | 794,219 | +9.419% |
| 2026-02-12 | 37.22 | 37.27 | 36.60 | 36.68 | -1.159% | 718,988 | +9.896% |
| 2026-02-11 | 36.87 | 37.13 | 36.66 | 37.11 | +1.477% | 676,471 | +8.623% |
| 2026-02-10 | 36.63 | 36.66 | 36.48 | 36.57 | +0.164% | 759,538 | +10.227% |
| 2026-02-09 | 36.17 | 36.59 | 36.17 | 36.51 | +0.856% | 585,899 | +10.408% |
| 2026-02-06 | 35.75 | 36.20 | 35.75 | 36.20 | +2.202% | 790,548 | +11.354% |
| 2026-02-05 | 35.27 | 35.72 | 35.27 | 35.42 | -0.589% | 972,613 | +13.806% |
| 2026-02-04 | 36.16 | 36.20 | 35.52 | 35.63 | -0.807% | 748,540 | +13.135% |
| 2026-02-03 | 36.03 | 36.09 | 35.59 | 35.92 | +0.616% | 727,514 | +12.222% |
| 2026-02-02 | 35.25 | 35.76 | 35.25 | 35.70 | +0.365% | 581,957 | +12.913% |
| 2026-01-30 | 35.91 | 36.07 | 35.42 | 35.57 | -1.930% | 806,476 | +13.326% |
| 2026-01-29 | 36.47 | 36.52 | 35.77 | 36.27 | -0.412% | 854,636 | +11.139% |
| 2026-01-28 | 36.45 | 36.47 | 36.20 | 36.42 | +0.580% | 1,266,936 | +10.681% |
| 2026-01-27 | 35.98 | 36.22 | 35.94 | 36.21 | +1.628% | 607,859 | +11.323% |
| 2026-01-26 | 35.49 | 35.72 | 35.49 | 35.63 | +0.310% | 584,329 | +13.135% |
| 2026-01-23 | 35.16 | 35.55 | 35.13 | 35.52 | +0.709% | 738,290 | +13.485% |
| 2026-01-22 | 35.27 | 35.41 | 35.16 | 35.27 | +0.685% | 662,232 | +14.290% |
| 2026-01-21 | 34.88 | 35.13 | 34.82 | 35.03 | +1.448% | 973,471 | +15.073% |
| 2026-01-20 | 34.50 | 34.74 | 34.47 | 34.53 | -0.547% | 758,242 | +16.739% |
| 2026-01-16 | 34.78 | 34.79 | 34.55 | 34.72 | -0.430% | 886,184 | +16.100% |
| 2026-01-15 | 34.85 | 35.01 | 34.77 | 34.87 | +0.548% | 609,818 | +15.601% |
| 2026-01-14 | 34.56 | 34.69 | 34.50 | 34.68 | +0.697% | 986,281 | +16.234% |
| 2026-01-13 | 34.62 | 34.62 | 34.39 | 34.44 | -0.864% | 789,552 | +17.044% |
| 2026-01-12 | 34.33 | 34.76 | 34.33 | 34.74 | +1.283% | 749,779 | +16.033% |
| 2026-01-09 | 34.15 | 34.32 | 34.07 | 34.30 | +0.469% | 813,633 | +17.522% |
| 2026-01-08 | 34.04 | 34.15 | 34.00 | 34.14 | -0.088% | 795,028 | +18.073% |
| 2026-01-07 | 34.29 | 34.29 | 34.14 | 34.17 | -0.553% | 622,436 | +17.969% |
| 2026-01-06 | 34.26 | 34.41 | 34.26 | 34.36 | +0.822% | 837,495 | +17.317% |
| 2026-01-05 | 33.90 | 34.09 | 33.73 | 34.08 | +0.739% | 956,627 | +18.281% |
| 2026-01-02 | 33.64 | 33.83 | 33.62 | 33.83 | +2.267% | 919,964 | +19.155% |
| 2025-12-31 | 33.19 | 33.19 | 33.05 | 33.08 | -0.241% | 608,594 | +21.856% |
| 2025-12-30 | 33.11 | 33.21 | 33.11 | 33.16 | +0.272% | 727,466 | +21.562% |
| 2025-12-29 | 33.00 | 33.07 | 32.94 | 33.07 | -0.392% | 510,715 | +21.893% |
| 2025-12-26 | 33.07 | 33.20 | 33.06 | 33.20 | +0.637% | 415,841 | +21.416% |
| 2025-12-24 | 33.00 | 33.02 | 32.96 | 32.99 | +0.182% | 363,438 | +22.189% |
| 2025-12-23 | 32.71 | 32.93 | 32.70 | 32.93 | +0.519% | 820,940 | +22.411% |
| 2025-12-22 | 32.71 | 32.79 | 32.69 | 32.76 | +0.614% | 867,483 | +23.046% |
| 2025-12-19 | 32.45 | 32.65 | 32.44 | 32.56 | +0.930% | 1,053,581 | +23.802% |
| 2025-12-18 | 32.29 | 32.42 | 32.23 | 32.26 | +1.065% | 1,034,425 | +24.954% |
| 2025-12-17 | 32.31 | 32.31 | 31.91 | 31.92 | -0.592% | 874,661 | +26.284% |
| 2025-12-16 | 32.13 | 32.20 | 32.01 | 32.11 | -1.321% | 1,384,251 | +25.537% |
| 2025-12-15 | 32.78 | 32.78 | 32.54 | 32.54 | 0.000% | 886,417 | +23.878% |
| 2025-12-12 | 32.87 | 32.93 | 32.46 | 32.54 | -1.034% | 752,476 | +23.878% |
| 2025-12-11 | 32.77 | 32.91 | 32.63 | 32.88 | -0.303% | 1,870,108 | +22.597% |
| 2025-12-10 | 32.76 | 33.03 | 32.67 | 32.98 | +0.795% | 708,580 | +22.226% |
| 2025-12-09 | 32.60 | 32.72 | 32.54 | 32.72 | 0.000% | 2,499,973 | +23.197% |
| 2025-12-08 | 32.85 | 32.85 | 32.63 | 32.72 | -0.335% | 927,853 | +23.197% |
| 2025-12-05 | 32.95 | 33.03 | 32.79 | 32.83 | +0.551% | 668,631 | +22.784% |
| 2025-12-04 | 32.70 | 32.70 | 32.56 | 32.65 | -0.061% | 471,190 | +23.461% |
| 2025-12-03 | 32.55 | 32.67 | 32.35 | 32.67 | +0.092% | 615,687 | +23.385% |
| 2025-12-02 | 32.63 | 32.66 | 32.50 | 32.64 | +0.092% | 710,774 | +23.499% |
| 2025-12-01 | 32.52 | 32.70 | 32.52 | 32.61 | -0.184% | 733,712 | +23.612% |
| 2025-11-28 | 32.54 | 32.67 | 32.54 | 32.67 | +0.523% | 204,633 | +23.385% |
| 2025-11-26 | 32.42 | 32.55 | 32.34 | 32.50 | +0.557% | 649,609 | +24.031% |
| 2025-11-25 | 32.19 | 32.33 | 31.97 | 32.32 | +0.529% | 749,342 | +24.722% |
| 2025-11-24 | 31.85 | 32.19 | 31.85 | 32.15 | +0.784% | 691,390 | +25.381% |
| 2025-11-21 | 31.62 | 32.01 | 31.48 | 31.90 | -0.156% | 800,215 | +26.364% |
| 2025-11-20 | 32.61 | 32.70 | 31.93 | 31.95 | -1.206% | 646,116 | +26.166% |
| 2025-11-19 | 32.28 | 32.51 | 32.22 | 32.34 | -0.370% | 647,158 | +24.644% |
| 2025-11-18 | 32.40 | 32.56 | 32.24 | 32.46 | -0.704% | 707,813 | +24.184% |
| 2025-11-17 | 32.83 | 32.98 | 32.57 | 32.69 | -1.179% | 673,555 | +23.310% |
| 2025-11-14 | 32.81 | 33.23 | 32.80 | 33.08 | +0.151% | 614,317 | +21.856% |
| 2025-11-13 | 33.38 | 33.41 | 32.96 | 33.03 | -0.930% | 538,112 | +22.041% |
| 2025-11-12 | 33.36 | 33.37 | 33.24 | 33.34 | +0.090% | 432,539 | +20.906% |
| 2025-11-11 | 33.27 | 33.37 | 33.19 | 33.31 | +0.090% | 428,536 | +21.015% |
| 2025-11-10 | 33.12 | 33.28 | 33.03 | 33.28 | +1.680% | 455,656 | +21.124% |
| 2025-11-07 | 32.57 | 32.73 | 32.34 | 32.73 | -0.244% | 693,708 | +23.159% |
| 2025-11-06 | 33.04 | 33.06 | 32.73 | 32.81 | -0.696% | 530,511 | +22.859% |
| 2025-11-05 | 32.73 | 33.19 | 32.73 | 33.04 | +1.009% | 662,399 | +22.004% |
| 2025-11-04 | 32.77 | 32.96 | 32.70 | 32.71 | -1.831% | 554,019 | +23.234% |
| 2025-11-03 | 33.30 | 33.36 | 33.15 | 33.32 | +0.665% | 551,295 | +20.978% |
| 2025-10-31 | 33.08 | 33.11 | 32.95 | 33.10 | 0.000% | 465,059 | +21.782% |
| 2025-10-30 | 33.05 | 33.24 | 33.05 | 33.10 | -1.076% | 430,787 | +21.782% |
| 2025-10-29 | 33.60 | 33.60 | 33.32 | 33.46 | +0.420% | 619,931 | +20.472% |
| 2025-10-28 | 33.11 | 33.36 | 33.11 | 33.32 | +0.060% | 503,245 | +20.978% |
| 2025-10-27 | 33.31 | 33.32 | 33.20 | 33.30 | +0.817% | 805,521 | +21.051% |
| 2025-10-24 | 33.00 | 33.06 | 32.97 | 33.03 | +0.548% | 794,746 | +22.041% |
| 2025-10-23 | 32.71 | 32.90 | 32.65 | 32.85 | +0.736% | 550,487 | +22.709% |
| 2025-10-22 | 32.68 | 32.80 | 32.46 | 32.61 | +0.154% | 598,042 | +23.612% |
| 2025-10-21 | 32.65 | 32.71 | 32.56 | 32.56 | -0.943% | 1,304,630 | +23.802% |
| 2025-10-20 | 32.69 | 32.90 | 32.67 | 32.87 | +1.107% | 416,561 | +22.635% |
| 2025-10-17 | 32.31 | 32.55 | 32.27 | 32.51 | -0.092% | 614,847 | +23.993% |
| 2025-10-16 | 32.52 | 32.75 | 32.48 | 32.54 | +0.463% | 1,432,213 | +23.878% |
| 2025-10-15 | 32.34 | 32.45 | 32.18 | 32.39 | +1.664% | 476,354 | +24.452% |
| 2025-10-14 | 31.65 | 32.03 | 31.57 | 31.86 | -0.871% | 491,591 | +26.522% |
| 2025-10-13 | 32.07 | 32.25 | 32.01 | 32.14 | +2.749% | 546,971 | +25.420% |
| 2025-10-10 | 32.40 | 32.45 | 31.20 | 31.28 | -3.397% | 856,941 | +28.868% |
| 2025-10-09 | 32.67 | 32.71 | 32.30 | 32.38 | -0.705% | 501,119 | +24.490% |
| 2025-10-08 | 32.42 | 32.61 | 32.42 | 32.61 | +0.710% | 400,838 | +23.612% |
| 2025-10-07 | 32.72 | 32.72 | 32.37 | 32.38 | -0.675% | 564,314 | +24.490% |
| 2025-10-06 | 32.54 | 32.63 | 32.50 | 32.60 | +0.339% | 416,985 | +23.650% |
| 2025-10-03 | 32.52 | 32.57 | 32.40 | 32.49 | +0.216% | 584,201 | +24.069% |
| 2025-10-02 | 32.52 | 32.54 | 32.30 | 32.42 | +0.309% | 505,922 | +24.337% |
| 2025-10-01 | 32.13 | 32.37 | 32.13 | 32.32 | +0.780% | 645,628 | +24.722% |
| 2025-09-30 | 32.06 | 32.13 | 32.00 | 32.07 | +0.250% | 835,198 | +25.694% |
| 2025-09-29 | 31.97 | 32.07 | 31.93 | 31.99 | +0.851% | 972,332 | +26.008% |
| 2025-09-26 | 31.59 | 31.73 | 31.54 | 31.72 | -0.283% | 913,334 | +27.081% |
| 2025-09-25 | 31.82 | 31.88 | 31.71 | 31.81 | -0.594% | 1,157,908 | +26.721% |
| 2025-09-24 | 32.09 | 32.14 | 31.96 | 32.00 | -0.559% | 957,645 | +25.969% |
| 2025-09-23 | 32.24 | 32.31 | 32.16 | 32.18 | -1.046% | 487,058 | +25.264% |
| 2025-09-22 | 32.41 | 32.53 | 32.37 | 32.52 | +0.463% | 604,679 | +23.954% |
| 2025-09-19 | 32.39 | 32.44 | 32.34 | 32.37 | -0.123% | 764,950 | +24.529% |
| 2025-09-18 | 32.35 | 32.46 | 32.25 | 32.41 | -0.338% | 567,325 | +24.375% |
| 2025-09-17 | 32.50 | 32.73 | 32.35 | 32.52 | +0.401% | 654,689 | +23.954% |
| 2025-09-16 | 32.33 | 32.41 | 32.25 | 32.39 | +0.590% | 732,263 | +24.452% |
| 2025-09-15 | 32.12 | 32.20 | 32.10 | 32.20 | +0.719% | 660,949 | +25.186% |
| 2025-09-12 | 32.03 | 32.05 | 31.95 | 31.97 | -0.218% | 577,337 | +26.087% |
| 2025-09-11 | 31.81 | 32.06 | 31.81 | 32.04 | +0.977% | 893,288 | +25.811% |
| 2025-09-10 | 31.75 | 31.81 | 31.68 | 31.73 | +0.698% | 817,397 | +27.041% |
| 2025-09-09 | 31.47 | 31.57 | 31.46 | 31.51 | +0.286% | 444,160 | +27.928% |
| 2025-09-08 | 31.34 | 31.43 | 31.27 | 31.42 | +0.802% | 458,596 | +28.294% |
| 2025-09-05 | 31.19 | 31.25 | 31.01 | 31.17 | +1.234% | 547,372 | +29.323% |
| 2025-09-04 | 30.66 | 30.79 | 30.60 | 30.79 | -0.259% | 527,049 | +30.919% |
| 2025-09-03 | 30.85 | 30.89 | 30.76 | 30.87 | +0.521% | 470,523 | +30.580% |
| 2025-09-02 | 30.52 | 30.75 | 30.49 | 30.71 | -0.486% | 549,487 | +31.260% |
| 2025-08-29 | 30.81 | 30.89 | 30.75 | 30.86 | -0.548% | 523,079 | +30.622% |
| 2025-08-28 | 30.86 | 31.04 | 30.86 | 31.03 | +0.518% | 706,895 | +29.907% |
| 2025-08-27 | 30.75 | 30.88 | 30.68 | 30.87 | -0.548% | 389,647 | +30.580% |
| 2025-08-26 | 31.03 | 31.10 | 31.00 | 31.04 | -0.129% | 635,833 | +29.865% |
| 2025-08-25 | 31.14 | 31.24 | 31.07 | 31.08 | -0.417% | 482,408 | +29.698% |
| 2025-08-22 | 30.87 | 31.26 | 30.83 | 31.21 | +1.562% | 585,502 | +29.157% |
| 2025-08-21 | 30.71 | 30.77 | 30.65 | 30.73 | 0.000% | 533,209 | +31.175% |
| 2025-08-20 | 30.74 | 30.77 | 30.59 | 30.73 | -0.195% | 537,287 | +31.175% |
| 2025-08-19 | 30.94 | 30.94 | 30.74 | 30.79 | -0.741% | 422,629 | +30.919% |
| 2025-08-18 | 30.92 | 31.03 | 30.92 | 31.02 | +0.682% | 498,877 | +29.948% |
| 2025-08-15 | 30.89 | 30.89 | 30.77 | 30.81 | +0.391% | 345,053 | +30.834% |
| 2025-08-14 | 30.66 | 30.76 | 30.62 | 30.69 | -1.128% | 402,697 | +31.346% |
| 2025-08-13 | 31.01 | 31.07 | 30.98 | 31.04 | +0.812% | 556,887 | +29.865% |
| 2025-08-12 | 30.57 | 30.80 | 30.54 | 30.79 | +1.183% | 649,571 | +30.919% |
| 2025-08-11 | 30.47 | 30.49 | 30.39 | 30.43 | -0.164% | 347,635 | +32.468% |
| 2025-08-08 | 30.46 | 30.52 | 30.44 | 30.48 | -0.131% | 411,779 | +32.251% |
| 2025-08-07 | 30.60 | 30.61 | 30.44 | 30.52 | +0.660% | 640,071 | +32.077% |
| 2025-08-06 | 30.22 | 30.35 | 30.18 | 30.32 | +0.464% | 443,827 | +32.949% |
| 2025-08-05 | 30.20 | 30.25 | 30.10 | 30.18 | +0.399% | 539,304 | +33.565% |
| 2025-08-04 | 30.12 | 30.13 | 30.00 | 30.06 | +0.974% | 459,278 | +34.098% |
| 2025-08-01 | 29.86 | 29.86 | 29.66 | 29.77 | -0.568% | 547,390 | +35.405% |
| 2025-07-31 | 30.05 | 30.07 | 29.89 | 29.94 | -0.664% | 423,823 | +34.636% |
| 2025-07-30 | 30.21 | 30.27 | 30.07 | 30.14 | -0.659% | 385,607 | +33.743% |
| 2025-07-29 | 30.36 | 30.42 | 30.32 | 30.34 | +0.264% | 415,880 | +32.861% |
| 2025-07-28 | 30.33 | 30.34 | 30.22 | 30.26 | -0.754% | 404,211 | +33.212% |
| 2025-07-25 | 30.39 | 30.50 | 30.36 | 30.49 | -0.196% | 433,685 | +32.207% |
| 2025-07-24 | 30.65 | 30.67 | 30.54 | 30.55 | -0.521% | 428,709 | +31.948% |
| 2025-07-23 | 30.56 | 30.72 | 30.56 | 30.71 | +0.887% | 509,058 | +31.260% |
| 2025-07-22 | 30.36 | 30.45 | 30.26 | 30.44 | -0.033% | 444,218 | +32.424% |
| 2025-07-21 | 30.42 | 30.57 | 30.39 | 30.45 | +0.694% | 374,731 | +32.381% |
| 2025-07-18 | 30.36 | 30.41 | 30.22 | 30.24 | -0.330% | 359,087 | +33.300% |
| 2025-07-17 | 30.15 | 30.36 | 30.13 | 30.34 | +0.530% | 376,638 | +32.861% |
| 2025-07-16 | 30.05 | 30.19 | 29.92 | 30.18 | +0.449% | 645,430 | +33.565% |
| 2025-07-15 | 30.13 | 30.13 | 29.99 | 30.05 | +0.451% | 432,198 | +34.165% |
| 2025-07-14 | 29.84 | 29.93 | 29.82 | 29.91 | +0.335% | 521,745 | +34.771% |
| 2025-07-11 | 29.85 | 29.85 | 29.79 | 29.81 | -0.301% | 381,319 | +35.223% |
| 2025-07-10 | 29.83 | 29.90 | 29.75 | 29.90 | +0.437% | 478,124 | +34.816% |
| 2025-07-09 | 29.85 | 29.85 | 29.70 | 29.77 | 0.000% | 425,693 | +35.405% |
| 2025-07-08 | 29.80 | 29.81 | 29.70 | 29.77 | +0.745% | 406,474 | +35.405% |
| 2025-07-07 | 29.70 | 29.77 | 29.51 | 29.55 | -1.697% | 581,155 | +36.413% |
| 2025-07-03 | 29.95 | 30.07 | 29.94 | 30.06 | +0.602% | 435,320 | +34.098% |
| 2025-07-02 | 29.66 | 29.88 | 29.65 | 29.88 | +0.403% | 557,313 | +34.906% |
| 2025-07-01 | 29.75 | 29.79 | 29.67 | 29.76 | +0.270% | 415,834 | +35.450% |
| 2025-06-30 | 29.57 | 29.68 | 29.48 | 29.68 | +0.338% | 503,817 | +35.815% |
| 2025-06-27 | 29.50 | 29.62 | 29.44 | 29.58 | -0.034% | 630,142 | +36.275% |
| 2025-06-26 | 29.54 | 29.64 | 29.48 | 29.59 | +0.578% | 944,997 | +36.228% |
| 2025-06-25 | 29.37 | 29.42 | 29.31 | 29.42 | +0.410% | 593,675 | +37.016% |
| 2025-06-24 | 29.18 | 29.37 | 29.08 | 29.30 | +1.314% | 344,354 | +37.577% |
| 2025-06-23 | 28.67 | 28.94 | 28.60 | 28.92 | +0.907% | 454,800 | +39.385% |
| 2025-06-20 | 28.92 | 28.94 | 28.65 | 28.66 | -0.899% | 744,978 | +40.649% |
| 2025-06-18 | 28.92 | 29.05 | 28.87 | 28.92 | +0.035% | 478,675 | +39.385% |
| 2025-06-17 | 29.12 | 29.15 | 28.89 | 28.91 | -1.365% | 492,352 | +39.433% |
| 2025-06-16 | 29.34 | 29.46 | 29.25 | 29.31 | +1.139% | 422,056 | +37.530% |
| 2025-06-13 | 28.94 | 29.09 | 28.91 | 28.98 | -1.563% | 461,831 | +39.096% |
| 2025-06-12 | 29.37 | 29.45 | 29.30 | 29.44 | +0.136% | 468,493 | +36.923% |
| 2025-06-11 | 29.42 | 29.46 | 29.33 | 29.40 | +0.478% | 792,417 | +37.109% |
| 2025-06-10 | 29.21 | 29.28 | 29.11 | 29.26 | +0.688% | 448,255 | +37.765% |
| 2025-06-09 | 28.98 | 29.11 | 28.93 | 29.06 | +0.868% | 540,427 | +38.713% |
| 2025-06-06 | 28.77 | 28.84 | 28.71 | 28.81 | +0.313% | 517,393 | +39.917% |
| 2025-06-05 | 28.82 | 28.84 | 28.65 | 28.72 | +0.384% | 488,615 | +40.355% |
| 2025-06-04 | 28.55 | 28.64 | 28.52 | 28.61 | +1.238% | 897,988 | +40.895% |
| 2025-06-03 | 28.17 | 28.30 | 28.14 | 28.26 | +0.142% | 641,435 | +42.640% |
| 2025-06-02 | 28.10 | 28.22 | 28.02 | 28.22 | +0.750% | 486,686 | +42.842% |
| 2025-05-30 | 28.12 | 28.12 | 27.82 | 28.01 | -1.130% | 783,853 | +43.913% |
| 2025-05-29 | 28.38 | 28.41 | 28.20 | 28.33 | +0.711% | 718,598 | +42.287% |
| 2025-05-28 | 28.18 | 28.20 | 28.06 | 28.13 | -0.390% | 776,155 | +43.299% |
| 2025-05-27 | 28.14 | 28.26 | 28.04 | 28.24 | +0.071% | 633,281 | +42.741% |
| 2025-05-23 | 28.07 | 28.29 | 28.07 | 28.22 | +0.356% | 486,109 | +42.842% |
| 2025-05-22 | 28.11 | 28.29 | 28.05 | 28.12 | -0.284% | 667,518 | +43.350% |
| 2025-05-21 | 28.35 | 28.43 | 28.17 | 28.20 | -0.106% | 664,955 | +42.943% |
| 2025-05-20 | 28.17 | 28.23 | 28.13 | 28.23 | -0.106% | 491,658 | +42.791% |
| 2025-05-19 | 28.07 | 28.28 | 28.05 | 28.26 | +0.319% | 469,464 | +42.640% |
| 2025-05-16 | 28.15 | 28.19 | 28.07 | 28.17 | -0.142% | 461,618 | +43.095% |
| 2025-05-15 | 28.11 | 28.21 | 28.05 | 28.21 | +0.249% | 548,202 | +42.893% |
| 2025-05-14 | 28.19 | 28.23 | 28.12 | 28.14 | +0.644% | 829,707 | +43.248% |
| 2025-05-13 | 27.79 | 28.07 | 27.75 | 27.96 | +0.215% | 595,005 | +44.170% |
| 2025-05-12 | 27.96 | 27.96 | 27.77 | 27.90 | +2.160% | 654,646 | +44.480% |
| 2025-05-09 | 27.39 | 27.45 | 27.27 | 27.31 | +0.701% | 461,550 | +47.602% |
| 2025-05-08 | 27.24 | 27.25 | 27.09 | 27.12 | 0.000% | 609,203 | +48.636% |
| 2025-05-07 | 27.26 | 27.26 | 27.02 | 27.12 | -1.166% | 434,616 | +48.636% |
| 2025-05-06 | 27.29 | 27.53 | 27.29 | 27.44 | -0.508% | 546,605 | +46.902% |
| 2025-05-05 | 27.65 | 27.67 | 27.56 | 27.58 | +0.841% | 656,739 | +46.157% |
| 2025-05-02 | 27.43 | 27.43 | 27.25 | 27.35 | +2.974% | 523,734 | +47.386% |
| 2025-05-01 | 26.65 | 26.69 | 26.54 | 26.56 | -0.075% | 539,495 | +51.770% |
| 2025-04-30 | 26.55 | 26.66 | 26.41 | 26.58 | 0.000% | 835,437 | +51.655% |
| 2025-04-29 | 26.53 | 26.65 | 26.53 | 26.58 | +0.454% | 618,766 | +51.655% |
| 2025-04-28 | 26.49 | 26.51 | 26.35 | 26.46 | +0.189% | 576,728 | +52.343% |
| 2025-04-25 | 26.31 | 26.41 | 26.24 | 26.41 | -0.527% | 499,868 | +52.632% |
| 2025-04-24 | 26.17 | 26.55 | 26.17 | 26.55 | +1.568% | 443,987 | +51.827% |
| 2025-04-23 | 26.17 | 26.45 | 26.14 | 26.14 | +0.577% | 435,540 | +54.208% |
| 2025-04-22 | 25.87 | 26.11 | 25.84 | 25.99 | +1.563% | 613,800 | +55.098% |
| 2025-04-21 | 25.73 | 25.75 | 25.41 | 25.59 | +0.157% | 794,029 | +57.522% |
| 2025-04-17 | 25.73 | 25.75 | 25.55 | 25.55 | +0.789% | 751,794 | +57.769% |
| 2025-04-16 | 25.53 | 25.60 | 25.26 | 25.35 | -0.938% | 731,577 | +59.014% |
| 2025-04-15 | 25.72 | 25.76 | 25.59 | 25.59 | -0.117% | 795,745 | +57.522% |
| 2025-04-14 | 25.63 | 25.72 | 25.43 | 25.62 | 0.000% | 691,485 | +57.338% |