DFEV
Dimensional Emerging Markets Value ETF
stockNYSEETF
Market OpenOct 5, 2026 11:49:52 AM EDT
43.34USD+0.650%(+0.28)39,591
43.29Bid43.35Ask0.06SpreadDFEV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.24 | 43.37 | 43.18 | 43.34 | +0.650% | 39,591 | 0.000% |
| 2026-10-02 | 42.96 | 43.13 | 42.76 | 43.06 | +1.605% | 153,993 | +0.650% |
| 2026-10-01 | 42.29 | 42.44 | 41.99 | 42.38 | -0.047% | 226,070 | +2.265% |
| 2026-09-30 | 42.60 | 42.67 | 42.31 | 42.40 | -0.586% | 227,292 | +2.217% |
| 2026-09-29 | 42.61 | 42.71 | 42.41 | 42.65 | +0.259% | 194,850 | +1.618% |
| 2026-09-28 | 42.57 | 42.66 | 42.17 | 42.54 | -0.700% | 264,476 | +1.881% |
| 2026-09-25 | 42.67 | 42.89 | 42.53 | 42.84 | +1.109% | 195,389 | +1.167% |
| 2026-09-24 | 42.61 | 42.68 | 42.23 | 42.37 | -0.540% | 296,938 | +2.289% |
| 2026-09-23 | 42.99 | 42.99 | 42.48 | 42.60 | -1.866% | 321,039 | +1.737% |
| 2026-09-22 | 43.09 | 43.48 | 43.09 | 43.41 | -0.981% | 213,020 | -0.161% |
| 2026-09-21 | 43.52 | 43.87 | 43.42 | 43.84 | +2.263% | 179,576 | -1.141% |
| 2026-09-18 | 42.77 | 42.90 | 42.59 | 42.87 | -0.209% | 184,607 | +1.096% |
| 2026-09-17 | 42.88 | 43.02 | 42.79 | 42.96 | +1.512% | 263,993 | +0.885% |
| 2026-09-16 | 42.68 | 42.77 | 41.99 | 42.32 | +0.261% | 272,714 | +2.410% |
| 2026-09-15 | 42.36 | 42.36 | 42.05 | 42.21 | -0.460% | 294,420 | +2.677% |
| 2026-09-14 | 42.42 | 42.72 | 42.29 | 42.41 | -2.202% | 287,305 | +2.205% |
| 2026-09-11 | 43.43 | 43.44 | 43.23 | 43.36 | +1.285% | 178,747 | -0.046% |
| 2026-09-10 | 43.00 | 43.09 | 42.73 | 42.81 | -1.879% | 193,340 | +1.238% |
| 2026-09-09 | 43.69 | 43.85 | 43.47 | 43.63 | +0.276% | 201,838 | -0.665% |
| 2026-09-08 | 43.61 | 43.74 | 43.44 | 43.51 | -0.526% | 368,862 | -0.391% |
| 2026-09-04 | 43.21 | 43.74 | 43.21 | 43.74 | +1.579% | 197,358 | -0.914% |
| 2026-09-03 | 42.81 | 43.10 | 42.59 | 43.06 | +0.256% | 289,301 | +0.650% |
| 2026-09-02 | 42.74 | 42.96 | 42.67 | 42.95 | +0.751% | 185,017 | +0.908% |
| 2026-09-01 | 42.72 | 43.09 | 42.49 | 42.63 | -0.023% | 177,481 | +1.665% |
| 2026-08-31 | 42.83 | 42.84 | 42.50 | 42.64 | +0.117% | 248,224 | +1.642% |
| 2026-08-28 | 42.89 | 43.07 | 42.49 | 42.59 | -0.187% | 218,809 | +1.761% |
| 2026-08-27 | 42.68 | 42.74 | 42.47 | 42.67 | +0.851% | 197,210 | +1.570% |
| 2026-08-26 | 42.38 | 42.52 | 42.31 | 42.31 | +0.035% | 194,906 | +2.434% |
| 2026-08-25 | 42.17 | 42.34 | 42.05 | 42.30 | +1.524% | 196,182 | +2.471% |
| 2026-08-24 | 41.79 | 41.79 | 41.45 | 41.66 | -0.644% | 208,544 | +4.033% |
| 2026-08-21 | 42.14 | 42.14 | 41.88 | 41.93 | +0.287% | 230,264 | +3.363% |
| 2026-08-20 | 41.60 | 41.92 | 41.57 | 41.81 | +0.336% | 197,692 | +3.659% |
| 2026-08-19 | 41.94 | 41.94 | 41.52 | 41.67 | +1.141% | 210,734 | +4.008% |
| 2026-08-18 | 41.53 | 41.66 | 41.12 | 41.20 | -2.370% | 175,046 | +5.194% |
| 2026-08-17 | 42.19 | 42.58 | 42.17 | 42.20 | +0.716% | 255,397 | +2.701% |
| 2026-08-14 | 41.95 | 42.13 | 41.74 | 41.90 | -0.072% | 146,152 | +3.437% |
| 2026-08-13 | 41.75 | 42.08 | 41.72 | 41.93 | +0.119% | 235,581 | +3.363% |
| 2026-08-12 | 41.93 | 42.03 | 41.75 | 41.88 | +1.111% | 153,881 | +3.486% |
| 2026-08-11 | 41.46 | 41.53 | 41.15 | 41.42 | +0.681% | 212,756 | +4.635% |
| 2026-08-10 | 41.19 | 41.25 | 41.08 | 41.14 | -0.363% | 179,056 | +5.348% |
| 2026-08-07 | 41.35 | 41.38 | 40.85 | 41.29 | +0.855% | 229,943 | +4.965% |
| 2026-08-06 | 40.83 | 41.31 | 40.72 | 40.94 | -0.219% | 205,126 | +5.862% |
| 2026-08-05 | 41.21 | 41.37 | 41.00 | 41.03 | -0.774% | 313,447 | +5.630% |
| 2026-08-04 | 40.85 | 41.49 | 40.85 | 41.35 | +2.912% | 240,372 | +4.813% |
| 2026-08-03 | 39.75 | 40.22 | 39.57 | 40.18 | +1.184% | 225,386 | +7.865% |
| 2026-07-31 | 40.03 | 40.12 | 39.33 | 39.71 | +0.076% | 255,988 | +9.141% |
| 2026-07-30 | 38.94 | 39.70 | 38.94 | 39.68 | +3.684% | 484,295 | +9.224% |
| 2026-07-29 | 38.56 | 39.16 | 38.10 | 38.27 | -2.073% | 321,525 | +13.248% |
| 2026-07-28 | 39.05 | 39.36 | 38.80 | 39.08 | -2.251% | 267,041 | +10.901% |
| 2026-07-27 | 40.28 | 40.42 | 39.62 | 39.98 | +0.050% | 377,636 | +8.404% |
| 2026-07-24 | 40.29 | 40.37 | 39.90 | 39.96 | -1.406% | 239,483 | +8.458% |
| 2026-07-23 | 40.52 | 40.84 | 40.22 | 40.53 | -0.637% | 161,062 | +6.933% |
| 2026-07-22 | 40.54 | 40.96 | 40.54 | 40.79 | +0.320% | 204,306 | +6.252% |
| 2026-07-21 | 40.43 | 40.78 | 40.33 | 40.66 | +2.289% | 436,007 | +6.591% |
| 2026-07-20 | 39.87 | 40.06 | 39.67 | 39.75 | -0.550% | 524,329 | +9.031% |
| 2026-07-17 | 39.32 | 40.24 | 39.28 | 39.97 | -1.089% | 323,271 | +8.431% |
| 2026-07-16 | 40.58 | 40.70 | 40.19 | 40.41 | -1.727% | 180,068 | +7.251% |
| 2026-07-15 | 41.28 | 41.32 | 40.51 | 41.12 | -0.484% | 230,706 | +5.399% |
| 2026-07-14 | 41.09 | 41.34 | 40.90 | 41.32 | +1.399% | 202,749 | +4.889% |
| 2026-07-13 | 41.15 | 41.15 | 40.65 | 40.75 | -2.976% | 244,058 | +6.356% |
| 2026-07-10 | 41.80 | 42.09 | 41.60 | 42.00 | +0.406% | 230,465 | +3.190% |
| 2026-07-09 | 41.70 | 41.96 | 41.64 | 41.83 | +0.990% | 302,011 | +3.610% |
| 2026-07-08 | 40.86 | 41.55 | 40.72 | 41.42 | +0.926% | 249,747 | +4.635% |
| 2026-07-07 | 41.21 | 41.37 | 40.76 | 41.04 | -2.933% | 334,285 | +5.604% |
| 2026-07-06 | 41.96 | 42.30 | 41.93 | 42.28 | +2.472% | 286,616 | +2.507% |
| 2026-07-02 | 41.69 | 42.11 | 40.68 | 41.26 | -0.650% | 280,491 | +5.041% |
| 2026-07-01 | 41.83 | 42.04 | 41.50 | 41.53 | -2.665% | 320,474 | +4.358% |
| 2026-06-30 | 42.24 | 42.76 | 42.22 | 42.67 | +1.107% | 268,178 | +1.577% |
| 2026-06-29 | 41.87 | 42.20 | 41.24 | 42.20 | +0.740% | 229,684 | +2.701% |
| 2026-06-26 | 41.56 | 42.26 | 41.52 | 41.89 | -1.713% | 360,660 | +3.461% |
| 2026-06-25 | 43.04 | 43.04 | 42.10 | 42.62 | +0.757% | 215,901 | +1.689% |
| 2026-06-24 | 42.21 | 42.45 | 41.78 | 42.30 | +0.024% | 207,246 | +2.459% |
| 2026-06-23 | 42.25 | 42.80 | 42.14 | 42.29 | -5.328% | 214,917 | +2.483% |
| 2026-06-22 | 44.79 | 44.95 | 44.57 | 44.67 | +0.427% | 244,388 | -2.977% |
| 2026-06-18 | 44.19 | 44.57 | 44.11 | 44.48 | +2.796% | 226,967 | -2.563% |
| 2026-06-17 | 43.92 | 44.09 | 43.17 | 43.27 | -0.092% | 176,404 | +0.162% |
| 2026-06-16 | 43.78 | 43.96 | 43.25 | 43.31 | -1.613% | 185,867 | +0.069% |
| 2026-06-15 | 43.95 | 44.12 | 43.81 | 44.02 | +2.683% | 153,748 | -1.545% |
| 2026-06-12 | 42.64 | 43.02 | 42.45 | 42.87 | +0.422% | 120,412 | +1.096% |
| 2026-06-11 | 41.27 | 42.76 | 41.27 | 42.69 | +4.530% | 236,357 | +1.523% |
| 2026-06-10 | 41.22 | 41.79 | 40.78 | 40.84 | -1.376% | 182,662 | +6.121% |
| 2026-06-09 | 42.33 | 42.40 | 40.60 | 41.41 | +0.024% | 198,575 | +4.661% |
| 2026-06-08 | 41.55 | 41.70 | 41.31 | 41.40 | +1.620% | 187,950 | +4.686% |
| 2026-06-05 | 41.96 | 42.03 | 40.57 | 40.74 | -5.825% | 432,850 | +6.382% |
| 2026-06-04 | 43.01 | 43.40 | 42.68 | 43.26 | -0.871% | 161,816 | +0.185% |
| 2026-06-03 | 43.96 | 44.03 | 43.56 | 43.64 | -1.356% | 244,690 | -0.687% |
| 2026-06-02 | 43.84 | 44.31 | 43.82 | 44.24 | +0.614% | 209,401 | -2.034% |
| 2026-06-01 | 43.59 | 44.12 | 43.39 | 43.97 | +1.995% | 268,216 | -1.433% |
| 2026-05-29 | 43.25 | 43.39 | 43.00 | 43.11 | -0.116% | 133,732 | +0.534% |
| 2026-05-28 | 42.49 | 43.23 | 42.41 | 43.16 | +1.054% | 206,238 | +0.417% |
| 2026-05-27 | 43.07 | 43.12 | 42.50 | 42.71 | -0.698% | 321,296 | +1.475% |
| 2026-05-26 | 42.68 | 43.14 | 42.68 | 43.01 | +3.739% | 324,924 | +0.767% |
| 2026-05-22 | 41.65 | 41.78 | 41.42 | 41.46 | +0.436% | 165,550 | +4.534% |
| 2026-05-21 | 40.87 | 41.44 | 40.74 | 41.28 | +1.102% | 170,209 | +4.990% |
| 2026-05-20 | 40.23 | 40.86 | 40.23 | 40.83 | +1.416% | 147,791 | +6.147% |
| 2026-05-19 | 39.84 | 40.56 | 39.74 | 40.26 | -0.935% | 164,973 | +7.650% |
| 2026-05-18 | 41.13 | 41.13 | 40.31 | 40.64 | -0.538% | 124,562 | +6.644% |
| 2026-05-15 | 40.89 | 41.00 | 40.63 | 40.86 | -2.761% | 135,191 | +6.070% |
| 2026-05-14 | 41.87 | 42.15 | 41.80 | 42.02 | -0.048% | 327,215 | +3.141% |
| 2026-05-13 | 41.67 | 42.09 | 41.54 | 42.04 | +1.890% | 129,798 | +3.092% |
| 2026-05-12 | 41.51 | 41.66 | 40.81 | 41.26 | -2.735% | 157,789 | +5.041% |
| 2026-05-11 | 42.28 | 42.52 | 42.20 | 42.42 | +0.402% | 158,054 | +2.169% |
| 2026-05-08 | 41.84 | 42.26 | 41.84 | 42.25 | +2.201% | 173,258 | +2.580% |
| 2026-05-07 | 41.88 | 41.88 | 41.29 | 41.34 | -1.053% | 182,402 | +4.838% |
| 2026-05-06 | 41.49 | 41.83 | 41.30 | 41.78 | +1.902% | 162,328 | +3.734% |
| 2026-05-05 | 40.61 | 41.10 | 40.61 | 41.00 | +2.500% | 288,888 | +5.707% |
| 2026-05-04 | 40.16 | 40.43 | 39.88 | 40.00 | -0.398% | 152,674 | +8.350% |
| 2026-05-01 | 40.04 | 40.48 | 40.00 | 40.16 | +0.100% | 146,175 | +7.918% |
| 2026-04-30 | 39.67 | 40.20 | 39.50 | 40.12 | +1.931% | 129,526 | +8.026% |
| 2026-04-29 | 39.54 | 39.59 | 39.20 | 39.36 | -0.051% | 190,183 | +10.112% |
| 2026-04-28 | 39.28 | 39.42 | 39.18 | 39.38 | -0.101% | 158,808 | +10.056% |
| 2026-04-27 | 39.46 | 39.55 | 39.34 | 39.42 | -0.203% | 205,381 | +9.944% |
| 2026-04-24 | 39.31 | 39.60 | 39.22 | 39.50 | +1.282% | 161,109 | +9.722% |
| 2026-04-23 | 39.22 | 39.41 | 38.62 | 39.00 | -1.689% | 226,849 | +11.128% |
| 2026-04-22 | 39.42 | 39.70 | 39.35 | 39.67 | +2.032% | 259,964 | +9.251% |
| 2026-04-21 | 39.45 | 39.49 | 38.81 | 38.88 | -1.270% | 217,672 | +11.471% |
| 2026-04-20 | 39.27 | 39.38 | 39.04 | 39.38 | -0.405% | 182,699 | +10.056% |
| 2026-04-17 | 39.42 | 39.85 | 39.37 | 39.54 | +1.881% | 251,632 | +9.611% |
| 2026-04-16 | 38.74 | 38.96 | 38.56 | 38.81 | +0.622% | 156,017 | +11.672% |
| 2026-04-15 | 38.46 | 38.60 | 38.30 | 38.57 | -0.129% | 236,032 | +12.367% |
| 2026-04-14 | 38.38 | 38.70 | 38.31 | 38.62 | +1.179% | 201,118 | +12.222% |
| 2026-04-13 | 37.58 | 38.24 | 37.56 | 38.17 | +0.979% | 165,972 | +13.545% |
| 2026-04-10 | 37.79 | 37.90 | 37.64 | 37.80 | +0.345% | 183,183 | +14.656% |
| 2026-04-09 | 37.29 | 37.75 | 37.13 | 37.67 | +0.027% | 268,314 | +15.052% |
| 2026-04-08 | 37.67 | 37.68 | 37.35 | 37.66 | +4.611% | 183,563 | +15.082% |
| 2026-04-07 | 35.78 | 36.00 | 35.41 | 36.00 | +0.167% | 223,146 | +20.389% |
| 2026-04-06 | 35.80 | 36.01 | 35.70 | 35.94 | +0.560% | 1,197,369 | +20.590% |
| 2026-04-02 | 35.06 | 35.80 | 35.05 | 35.74 | -0.529% | 861,260 | +21.265% |
| 2026-04-01 | 35.82 | 36.20 | 35.80 | 35.93 | +0.419% | 338,336 | +20.623% |
| 2026-03-31 | 34.80 | 35.80 | 34.77 | 35.78 | +2.875% | 418,176 | +21.129% |
| 2026-03-30 | 35.18 | 35.20 | 34.57 | 34.78 | -0.401% | 313,829 | +24.612% |
| 2026-03-27 | 35.11 | 35.30 | 34.88 | 34.92 | -0.114% | 147,996 | +24.112% |
| 2026-03-26 | 35.46 | 35.65 | 34.96 | 34.96 | -3.050% | 298,684 | +23.970% |
| 2026-03-25 | 36.07 | 36.23 | 35.86 | 36.06 | +1.577% | 192,787 | +20.189% |
| 2026-03-24 | 35.20 | 35.67 | 35.16 | 35.50 | -1.662% | 219,180 | +22.085% |
| 2026-03-23 | 35.84 | 36.32 | 35.67 | 36.10 | +2.382% | 185,495 | +20.055% |
| 2026-03-20 | 36.02 | 36.02 | 35.11 | 35.26 | -3.105% | 254,326 | +22.915% |
| 2026-03-19 | 35.73 | 36.47 | 35.51 | 36.39 | +0.608% | 134,075 | +19.099% |
| 2026-03-18 | 36.52 | 36.61 | 36.09 | 36.17 | -1.551% | 161,975 | +19.823% |
| 2026-03-17 | 36.86 | 36.94 | 36.66 | 36.74 | +0.547% | 180,239 | +17.964% |
| 2026-03-16 | 36.34 | 36.67 | 36.30 | 36.54 | +2.698% | 196,890 | +18.610% |
| 2026-03-13 | 36.06 | 36.28 | 35.55 | 35.58 | -0.308% | 120,770 | +21.810% |
| 2026-03-12 | 36.25 | 36.25 | 35.60 | 35.69 | -2.326% | 140,733 | +21.435% |
| 2026-03-11 | 36.46 | 36.74 | 36.35 | 36.54 | +0.744% | 147,676 | +18.610% |
| 2026-03-10 | 36.41 | 37.01 | 36.22 | 36.27 | -0.685% | 202,860 | +19.493% |
| 2026-03-09 | 35.46 | 36.56 | 35.25 | 36.52 | +1.529% | 229,869 | +18.675% |
| 2026-03-06 | 35.63 | 36.15 | 35.50 | 35.97 | -0.443% | 1,895,584 | +20.489% |
| 2026-03-05 | 36.24 | 36.53 | 35.61 | 36.13 | -1.553% | 208,507 | +19.956% |
| 2026-03-04 | 36.37 | 36.98 | 36.27 | 36.70 | +0.027% | 233,127 | +18.093% |
| 2026-03-03 | 36.38 | 36.87 | 35.64 | 36.69 | -4.403% | 263,713 | +18.125% |
| 2026-03-02 | 38.00 | 38.55 | 37.93 | 38.38 | -1.489% | 220,184 | +12.923% |
| 2026-02-27 | 38.75 | 39.01 | 38.72 | 38.96 | -0.103% | 200,336 | +11.242% |
| 2026-02-26 | 39.28 | 39.28 | 38.64 | 39.00 | -0.688% | 213,707 | +11.128% |
| 2026-02-25 | 39.21 | 39.31 | 39.07 | 39.27 | +0.925% | 203,804 | +10.364% |
| 2026-02-24 | 38.67 | 39.00 | 38.62 | 38.91 | +1.540% | 230,903 | +11.385% |
| 2026-02-23 | 38.45 | 38.64 | 38.23 | 38.32 | -0.905% | 165,291 | +13.100% |
| 2026-02-20 | 37.92 | 38.67 | 37.91 | 38.67 | +2.139% | 226,486 | +12.077% |
| 2026-02-19 | 37.73 | 37.86 | 37.58 | 37.86 | -0.263% | 137,679 | +14.474% |
| 2026-02-18 | 37.86 | 38.11 | 37.78 | 37.96 | +0.583% | 129,742 | +14.173% |
| 2026-02-17 | 37.59 | 37.85 | 37.34 | 37.74 | -0.212% | 183,805 | +14.838% |
| 2026-02-13 | 37.57 | 37.84 | 37.29 | 37.82 | +0.159% | 201,492 | +14.595% |
| 2026-02-12 | 38.21 | 38.23 | 37.66 | 37.76 | -0.918% | 132,278 | +14.778% |
| 2026-02-11 | 37.84 | 38.11 | 37.64 | 38.11 | +1.627% | 220,597 | +13.723% |
| 2026-02-10 | 37.57 | 37.59 | 37.44 | 37.50 | -0.027% | 292,031 | +15.573% |
| 2026-02-09 | 37.16 | 37.54 | 37.10 | 37.51 | +0.888% | 361,811 | +15.543% |
| 2026-02-06 | 36.75 | 37.18 | 36.73 | 37.18 | +2.031% | 198,763 | +16.568% |
| 2026-02-05 | 36.52 | 36.70 | 36.28 | 36.44 | -0.573% | 186,582 | +18.935% |
| 2026-02-04 | 37.21 | 37.21 | 36.52 | 36.65 | -0.353% | 230,469 | +18.254% |
| 2026-02-03 | 36.92 | 36.99 | 36.51 | 36.78 | +0.684% | 176,664 | +17.836% |
| 2026-02-02 | 36.12 | 36.69 | 36.08 | 36.53 | -0.300% | 318,423 | +18.642% |
| 2026-01-30 | 36.92 | 37.02 | 36.41 | 36.64 | -1.505% | 192,740 | +18.286% |
| 2026-01-29 | 37.38 | 37.43 | 36.71 | 37.20 | +0.054% | 143,323 | +16.505% |
| 2026-01-28 | 37.22 | 37.27 | 37.01 | 37.18 | +0.486% | 157,180 | +16.568% |
| 2026-01-27 | 36.76 | 37.02 | 36.73 | 37.00 | +1.648% | 186,885 | +17.135% |
| 2026-01-26 | 36.23 | 36.52 | 36.23 | 36.40 | +0.497% | 169,953 | +19.066% |
| 2026-01-23 | 35.92 | 36.26 | 35.85 | 36.22 | +0.332% | 264,724 | +19.658% |
| 2026-01-22 | 36.05 | 36.19 | 35.92 | 36.10 | +1.064% | 328,165 | +20.055% |
| 2026-01-21 | 35.54 | 35.85 | 35.49 | 35.72 | +1.391% | 618,141 | +21.333% |
| 2026-01-20 | 35.13 | 35.45 | 35.13 | 35.23 | -0.142% | 215,494 | +23.020% |
| 2026-01-16 | 35.31 | 35.34 | 35.11 | 35.28 | -0.508% | 173,211 | +22.846% |
| 2026-01-15 | 35.48 | 35.60 | 35.36 | 35.46 | +0.482% | 199,742 | +22.222% |
| 2026-01-14 | 35.12 | 35.29 | 35.06 | 35.29 | +0.944% | 157,209 | +22.811% |
| 2026-01-13 | 35.08 | 35.08 | 34.87 | 34.96 | -0.370% | 152,886 | +23.970% |
| 2026-01-12 | 34.75 | 35.12 | 34.75 | 35.09 | +1.007% | 177,373 | +23.511% |
| 2026-01-09 | 34.60 | 34.75 | 34.52 | 34.74 | +0.521% | 107,249 | +24.755% |
| 2026-01-08 | 34.49 | 34.58 | 34.42 | 34.56 | -0.116% | 124,459 | +25.405% |
| 2026-01-07 | 34.75 | 34.79 | 34.60 | 34.60 | -0.288% | 175,908 | +25.260% |
| 2026-01-06 | 34.68 | 34.79 | 34.64 | 34.70 | +0.551% | 134,913 | +24.899% |
| 2026-01-05 | 34.35 | 34.51 | 34.26 | 34.51 | +0.349% | 124,533 | +25.587% |
| 2026-01-02 | 34.22 | 34.39 | 34.19 | 34.39 | +1.926% | 175,162 | +26.025% |
| 2025-12-31 | 33.80 | 33.84 | 33.73 | 33.74 | -0.325% | 72,133 | +28.453% |
| 2025-12-30 | 33.76 | 33.89 | 33.76 | 33.85 | +0.415% | 124,260 | +28.035% |
| 2025-12-29 | 33.67 | 33.73 | 33.58 | 33.71 | -0.119% | 102,745 | +28.567% |
| 2025-12-26 | 33.67 | 33.75 | 33.56 | 33.75 | +0.566% | 152,883 | +28.415% |
| 2025-12-24 | 33.52 | 33.61 | 33.50 | 33.56 | +0.179% | 53,853 | +29.142% |
| 2025-12-23 | 33.33 | 33.50 | 33.29 | 33.50 | +0.631% | 169,466 | +29.373% |
| 2025-12-22 | 33.37 | 33.41 | 33.26 | 33.29 | +0.604% | 178,015 | +30.189% |
| 2025-12-19 | 33.04 | 33.23 | 33.01 | 33.09 | +0.792% | 177,739 | +30.976% |
| 2025-12-18 | 32.88 | 33.02 | 32.83 | 32.83 | +0.861% | 188,183 | +32.013% |
| 2025-12-17 | 32.92 | 32.93 | 32.55 | 32.55 | -0.368% | 145,457 | +33.150% |
| 2025-12-16 | 32.70 | 32.74 | 32.56 | 32.67 | -1.507% | 160,448 | +32.660% |
| 2025-12-15 | 33.37 | 33.37 | 33.17 | 33.17 | +0.333% | 141,915 | +30.660% |
| 2025-12-12 | 33.42 | 33.43 | 32.99 | 33.06 | -0.870% | 112,746 | +31.095% |
| 2025-12-11 | 33.29 | 33.42 | 33.16 | 33.35 | -0.388% | 161,276 | +29.955% |
| 2025-12-10 | 33.26 | 33.55 | 33.21 | 33.48 | +0.692% | 85,484 | +29.450% |
| 2025-12-09 | 33.15 | 33.27 | 33.12 | 33.25 | -0.030% | 121,483 | +30.346% |
| 2025-12-08 | 33.34 | 33.37 | 33.17 | 33.26 | -0.523% | 112,549 | +30.307% |
| 2025-12-05 | 33.50 | 33.60 | 33.37 | 33.44 | +0.799% | 92,698 | +29.625% |
| 2025-12-04 | 33.24 | 33.24 | 33.10 | 33.17 | -0.048% | 85,963 | +30.660% |
| 2025-12-03 | 33.05 | 33.22 | 33.00 | 33.19 | +0.078% | 96,054 | +30.598% |
| 2025-12-02 | 33.15 | 33.17 | 33.03 | 33.16 | +0.394% | 67,353 | +30.700% |
| 2025-12-01 | 33.01 | 33.15 | 33.01 | 33.03 | -0.181% | 103,122 | +31.214% |
| 2025-11-28 | 33.01 | 33.13 | 33.00 | 33.09 | +0.455% | 56,514 | +30.976% |
| 2025-11-26 | 32.85 | 33.01 | 32.72 | 32.94 | +0.457% | 122,503 | +31.573% |
| 2025-11-25 | 32.65 | 32.79 | 32.52 | 32.79 | +0.429% | 149,769 | +32.174% |
| 2025-11-24 | 32.42 | 32.68 | 32.40 | 32.65 | +0.554% | 171,157 | +32.741% |
| 2025-11-21 | 32.28 | 32.58 | 32.13 | 32.47 | -0.246% | 116,316 | +33.477% |
| 2025-11-20 | 33.23 | 33.25 | 32.54 | 32.55 | -1.154% | 73,244 | +33.149% |
| 2025-11-19 | 32.92 | 33.10 | 32.83 | 32.93 | -0.212% | 64,374 | +31.613% |
| 2025-11-18 | 32.98 | 33.14 | 32.84 | 33.00 | -0.647% | 77,542 | +31.333% |
| 2025-11-17 | 33.34 | 33.52 | 33.12 | 33.22 | -1.332% | 102,007 | +30.483% |
| 2025-11-14 | 33.51 | 33.84 | 33.44 | 33.66 | +0.189% | 69,953 | +28.745% |
| 2025-11-13 | 33.95 | 33.96 | 33.57 | 33.60 | -0.768% | 91,747 | +28.988% |
| 2025-11-12 | 33.89 | 33.89 | 33.73 | 33.86 | +0.296% | 86,873 | +27.998% |
| 2025-11-11 | 33.74 | 33.87 | 33.68 | 33.76 | +0.089% | 69,963 | +28.377% |
| 2025-11-10 | 33.60 | 33.78 | 33.49 | 33.73 | +1.811% | 120,146 | +28.491% |
| 2025-11-07 | 33.02 | 33.21 | 32.86 | 33.13 | -0.361% | 187,778 | +30.818% |
| 2025-11-06 | 33.46 | 33.46 | 33.13 | 33.25 | -0.509% | 90,435 | +30.346% |
| 2025-11-05 | 33.15 | 33.48 | 33.13 | 33.42 | +1.120% | 109,256 | +29.683% |
| 2025-11-04 | 33.13 | 33.29 | 33.03 | 33.05 | -1.754% | 103,187 | +31.135% |
| 2025-11-03 | 33.57 | 33.69 | 33.45 | 33.64 | +0.930% | 108,406 | +28.835% |
| 2025-10-31 | 33.39 | 33.39 | 33.20 | 33.33 | -0.219% | 71,655 | +30.033% |
| 2025-10-30 | 33.40 | 33.52 | 33.35 | 33.40 | -1.086% | 76,766 | +29.748% |
| 2025-10-29 | 33.89 | 33.90 | 33.60 | 33.77 | +0.776% | 197,384 | +28.339% |
| 2025-10-28 | 33.37 | 33.60 | 33.34 | 33.51 | +0.164% | 124,773 | +29.335% |
| 2025-10-27 | 33.42 | 33.48 | 33.36 | 33.45 | +0.859% | 64,382 | +29.547% |
| 2025-10-24 | 33.15 | 33.22 | 33.11 | 33.17 | +0.607% | 66,569 | +30.660% |
| 2025-10-23 | 32.86 | 33.06 | 32.81 | 32.97 | +0.733% | 93,005 | +31.453% |
| 2025-10-22 | 32.78 | 32.89 | 32.58 | 32.73 | +0.445% | 68,788 | +32.417% |
| 2025-10-21 | 32.67 | 32.69 | 32.56 | 32.59 | -0.829% | 58,539 | +33.006% |
| 2025-10-20 | 32.66 | 32.90 | 32.66 | 32.86 | +1.381% | 70,157 | +31.903% |
| 2025-10-17 | 32.16 | 32.45 | 32.16 | 32.41 | +0.093% | 60,865 | +33.724% |
| 2025-10-16 | 32.42 | 32.55 | 32.28 | 32.38 | +0.904% | 129,580 | +33.848% |
| 2025-10-15 | 32.03 | 32.15 | 31.79 | 32.09 | +1.358% | 96,131 | +35.058% |
| 2025-10-14 | 31.47 | 31.81 | 31.41 | 31.66 | -0.628% | 69,007 | +36.892% |
| 2025-10-13 | 31.80 | 31.92 | 31.75 | 31.86 | +2.576% | 52,189 | +36.033% |
| 2025-10-10 | 32.02 | 32.11 | 30.99 | 31.06 | -2.998% | 174,936 | +39.536% |
| 2025-10-09 | 32.33 | 32.33 | 31.94 | 32.02 | -0.559% | 100,097 | +35.353% |
| 2025-10-08 | 32.09 | 32.21 | 32.06 | 32.20 | +0.672% | 72,427 | +34.596% |
| 2025-10-07 | 32.33 | 32.33 | 31.98 | 31.98 | -0.699% | 101,056 | +35.501% |
| 2025-10-06 | 32.21 | 32.25 | 32.15 | 32.21 | +0.062% | 78,392 | +34.554% |
| 2025-10-03 | 32.21 | 32.27 | 32.10 | 32.19 | +0.374% | 103,382 | +34.638% |
| 2025-10-02 | 32.25 | 32.25 | 32.02 | 32.07 | -0.093% | 89,537 | +35.142% |
| 2025-10-01 | 32.04 | 32.13 | 32.03 | 32.10 | +0.659% | 98,983 | +35.016% |
| 2025-09-30 | 31.87 | 31.90 | 31.79 | 31.89 | +0.441% | 131,039 | +35.905% |
| 2025-09-29 | 31.75 | 31.88 | 31.63 | 31.75 | +0.506% | 229,277 | +36.504% |
| 2025-09-26 | 31.48 | 31.59 | 31.43 | 31.59 | -0.126% | 136,300 | +37.195% |
| 2025-09-25 | 31.65 | 31.72 | 31.53 | 31.63 | -0.566% | 170,576 | +37.022% |
| 2025-09-24 | 31.85 | 31.92 | 31.77 | 31.81 | -0.253% | 173,617 | +36.246% |
| 2025-09-23 | 31.91 | 32.03 | 31.85 | 31.89 | -1.511% | 172,256 | +35.902% |
| 2025-09-22 | 32.31 | 32.38 | 32.23 | 32.38 | +0.279% | 135,375 | +33.848% |
| 2025-09-19 | 32.36 | 32.38 | 32.18 | 32.29 | -0.185% | 170,381 | +34.221% |
| 2025-09-18 | 32.31 | 32.37 | 32.20 | 32.35 | -0.093% | 107,501 | +33.972% |
| 2025-09-17 | 32.47 | 32.69 | 32.31 | 32.38 | +0.088% | 129,696 | +33.848% |
| 2025-09-16 | 32.30 | 32.37 | 32.23 | 32.35 | +0.595% | 83,595 | +33.966% |
| 2025-09-15 | 32.19 | 32.20 | 32.13 | 32.16 | +0.422% | 80,085 | +34.764% |
| 2025-09-12 | 32.00 | 32.06 | 31.96 | 32.02 | -0.008% | 64,125 | +35.332% |
| 2025-09-11 | 31.88 | 32.05 | 31.74 | 32.03 | +0.970% | 82,569 | +35.320% |
| 2025-09-10 | 31.72 | 31.78 | 31.67 | 31.72 | +0.910% | 46,396 | +36.633% |
| 2025-09-09 | 31.48 | 31.58 | 31.40 | 31.43 | +0.204% | 59,645 | +37.876% |
| 2025-09-08 | 31.26 | 31.38 | 31.24 | 31.37 | +0.923% | 86,516 | +38.157% |
| 2025-09-05 | 31.17 | 31.23 | 30.99 | 31.08 | +0.985% | 97,415 | +39.433% |
| 2025-09-04 | 30.67 | 30.79 | 30.59 | 30.78 | -0.173% | 303,781 | +40.806% |
| 2025-09-03 | 30.78 | 30.86 | 30.72 | 30.83 | +0.663% | 110,998 | +40.563% |
| 2025-09-02 | 30.52 | 30.72 | 30.43 | 30.63 | -0.681% | 112,363 | +41.495% |
| 2025-08-29 | 30.77 | 30.84 | 30.70 | 30.84 | -0.484% | 87,649 | +40.532% |
| 2025-08-28 | 30.84 | 31.03 | 30.84 | 30.99 | +0.683% | 62,192 | +39.851% |
| 2025-08-27 | 30.67 | 30.80 | 30.60 | 30.78 | -0.485% | 83,320 | +40.806% |
| 2025-08-26 | 30.99 | 31.02 | 30.89 | 30.93 | -0.396% | 108,761 | +40.123% |
| 2025-08-25 | 31.20 | 31.24 | 31.05 | 31.05 | -0.694% | 94,035 | +39.568% |
| 2025-08-22 | 30.92 | 31.31 | 30.90 | 31.27 | +1.460% | 111,782 | +38.599% |
| 2025-08-21 | 30.83 | 30.86 | 30.76 | 30.82 | -0.032% | 54,432 | +40.623% |
| 2025-08-20 | 30.83 | 30.86 | 30.71 | 30.83 | -0.146% | 79,910 | +40.577% |
| 2025-08-19 | 31.01 | 31.01 | 30.82 | 30.88 | -0.564% | 71,978 | +40.372% |
| 2025-08-18 | 30.98 | 31.05 | 30.98 | 31.05 | +0.502% | 99,708 | +39.581% |
| 2025-08-15 | 30.92 | 30.98 | 30.86 | 30.89 | +0.227% | 67,527 | +40.282% |
| 2025-08-14 | 30.85 | 30.91 | 30.78 | 30.82 | -1.012% | 113,982 | +40.600% |
| 2025-08-13 | 31.15 | 31.19 | 31.11 | 31.14 | +0.354% | 130,879 | +39.178% |
| 2025-08-12 | 30.75 | 31.05 | 30.75 | 31.03 | +1.372% | 76,464 | +39.671% |
| 2025-08-11 | 30.68 | 30.70 | 30.54 | 30.61 | -0.163% | 96,739 | +41.588% |
| 2025-08-08 | 30.58 | 30.68 | 30.58 | 30.66 | 0.000% | 63,510 | +41.357% |
| 2025-08-07 | 30.76 | 30.78 | 30.60 | 30.66 | +0.459% | 112,685 | +41.357% |
| 2025-08-06 | 30.45 | 30.53 | 30.40 | 30.52 | +0.461% | 106,462 | +42.005% |
| 2025-08-05 | 30.41 | 30.45 | 30.32 | 30.38 | +0.463% | 146,473 | +42.660% |
| 2025-08-04 | 30.33 | 30.35 | 30.17 | 30.24 | +0.901% | 111,108 | +43.320% |
| 2025-08-01 | 30.11 | 30.11 | 29.87 | 29.97 | -0.366% | 74,634 | +44.611% |
| 2025-07-31 | 30.24 | 30.24 | 30.07 | 30.08 | -1.085% | 180,015 | +44.082% |
| 2025-07-30 | 30.51 | 30.55 | 30.34 | 30.41 | -0.556% | 94,092 | +42.519% |
| 2025-07-29 | 30.63 | 30.67 | 30.57 | 30.58 | 0.000% | 113,809 | +41.727% |
| 2025-07-28 | 30.66 | 30.68 | 30.51 | 30.58 | -0.811% | 182,123 | +41.727% |
| 2025-07-25 | 30.74 | 30.83 | 30.72 | 30.83 | -0.267% | 64,467 | +40.577% |
| 2025-07-24 | 31.03 | 31.03 | 30.91 | 30.91 | -0.379% | 89,323 | +40.203% |
| 2025-07-23 | 30.93 | 31.05 | 30.90 | 31.03 | +0.976% | 127,312 | +39.671% |
| 2025-07-22 | 30.67 | 30.74 | 30.56 | 30.73 | -0.033% | 93,584 | +41.035% |
| 2025-07-21 | 30.69 | 30.88 | 30.67 | 30.74 | +0.853% | 126,554 | +40.989% |
| 2025-07-18 | 30.71 | 30.73 | 30.48 | 30.48 | -0.522% | 73,554 | +42.192% |
| 2025-07-17 | 30.44 | 30.65 | 30.44 | 30.64 | +0.229% | 70,680 | +41.449% |
| 2025-07-16 | 30.40 | 30.57 | 30.32 | 30.57 | +0.328% | 94,684 | +41.773% |
| 2025-07-15 | 30.62 | 30.62 | 30.40 | 30.47 | +0.066% | 77,367 | +42.238% |
| 2025-07-14 | 30.39 | 30.46 | 30.30 | 30.45 | +0.363% | 133,500 | +42.332% |
| 2025-07-11 | 30.39 | 30.40 | 30.30 | 30.34 | -0.263% | 59,605 | +42.848% |
| 2025-07-10 | 30.38 | 30.42 | 30.28 | 30.42 | +0.695% | 70,500 | +42.472% |
| 2025-07-09 | 30.27 | 30.27 | 30.12 | 30.21 | -0.165% | 91,955 | +43.462% |
| 2025-07-08 | 30.25 | 30.27 | 30.14 | 30.26 | +0.867% | 82,635 | +43.225% |
| 2025-07-07 | 30.12 | 30.21 | 29.95 | 30.00 | -1.510% | 81,089 | +44.467% |
| 2025-07-03 | 30.40 | 30.49 | 30.36 | 30.46 | +0.594% | 41,100 | +42.285% |
| 2025-07-02 | 30.06 | 30.28 | 30.05 | 30.28 | +0.698% | 68,631 | +43.131% |
| 2025-07-01 | 30.08 | 30.14 | 30.03 | 30.07 | +0.267% | 124,544 | +44.130% |
| 2025-06-30 | 29.83 | 29.99 | 29.80 | 29.99 | +0.536% | 91,834 | +44.515% |
| 2025-06-27 | 29.91 | 29.98 | 29.80 | 29.83 | -0.401% | 86,257 | +45.290% |
| 2025-06-26 | 29.95 | 30.03 | 29.91 | 29.95 | +0.537% | 110,687 | +44.708% |
| 2025-06-25 | 29.70 | 29.80 | 29.68 | 29.79 | +0.269% | 110,175 | +45.485% |
| 2025-06-24 | 29.50 | 29.72 | 29.47 | 29.71 | +1.607% | 100,870 | +45.877% |
| 2025-06-23 | 29.00 | 29.32 | 28.97 | 29.24 | +0.727% | 78,486 | +48.222% |
| 2025-06-20 | 29.22 | 29.26 | 29.00 | 29.03 | -0.721% | 75,670 | +49.298% |
| 2025-06-18 | 29.22 | 29.35 | 29.19 | 29.24 | -0.068% | 87,364 | +48.222% |
| 2025-06-17 | 29.46 | 29.51 | 29.20 | 29.26 | -1.382% | 79,262 | +48.120% |
| 2025-06-16 | 29.66 | 29.82 | 29.63 | 29.67 | +1.159% | 50,727 | +46.073% |
| 2025-06-13 | 29.26 | 29.43 | 29.23 | 29.33 | -1.113% | 63,369 | +47.767% |
| 2025-06-12 | 29.69 | 29.77 | 29.66 | 29.66 | 0.000% | 57,089 | +46.123% |
| 2025-06-11 | 29.68 | 29.74 | 29.57 | 29.66 | +0.372% | 107,033 | +46.123% |
| 2025-06-10 | 29.49 | 29.57 | 29.40 | 29.55 | +0.613% | 72,351 | +46.667% |
| 2025-06-09 | 29.24 | 29.42 | 29.24 | 29.37 | +0.824% | 115,336 | +47.566% |
| 2025-06-06 | 29.05 | 29.14 | 29.01 | 29.13 | +0.726% | 77,846 | +48.781% |
| 2025-06-05 | 29.05 | 29.08 | 28.89 | 28.92 | +0.208% | 109,142 | +49.862% |
| 2025-06-04 | 28.78 | 28.88 | 28.78 | 28.86 | +1.050% | 93,403 | +50.173% |
| 2025-06-03 | 28.50 | 28.57 | 28.46 | 28.56 | +0.140% | 184,183 | +51.751% |
| 2025-06-02 | 28.32 | 28.52 | 28.27 | 28.52 | +0.777% | 70,687 | +51.964% |
| 2025-05-30 | 28.34 | 28.35 | 28.17 | 28.30 | -0.910% | 118,489 | +53.145% |
| 2025-05-29 | 28.65 | 28.66 | 28.47 | 28.56 | +0.528% | 111,483 | +51.751% |
| 2025-05-28 | 28.40 | 28.48 | 28.29 | 28.41 | -0.141% | 83,166 | +52.552% |
| 2025-05-27 | 28.44 | 28.46 | 28.34 | 28.45 | -0.175% | 114,339 | +52.337% |
| 2025-05-23 | 28.28 | 28.52 | 28.28 | 28.50 | +0.742% | 48,288 | +52.070% |
| 2025-05-22 | 28.26 | 28.36 | 28.22 | 28.29 | -0.317% | 56,273 | +53.199% |
| 2025-05-21 | 28.56 | 28.59 | 28.34 | 28.38 | -0.176% | 77,933 | +52.713% |
| 2025-05-20 | 28.37 | 28.43 | 28.30 | 28.43 | -0.070% | 53,462 | +52.445% |
| 2025-05-19 | 28.18 | 28.45 | 28.18 | 28.45 | +0.282% | 101,644 | +52.337% |
| 2025-05-16 | 28.30 | 28.39 | 28.25 | 28.37 | +0.106% | 85,865 | +52.767% |
| 2025-05-15 | 28.32 | 28.53 | 28.22 | 28.34 | -0.071% | 76,071 | +52.929% |
| 2025-05-14 | 28.43 | 28.43 | 28.28 | 28.36 | +0.532% | 87,974 | +52.821% |
| 2025-05-13 | 28.04 | 28.29 | 28.00 | 28.21 | +0.570% | 106,131 | +53.633% |
| 2025-05-12 | 28.07 | 28.14 | 27.96 | 28.05 | +1.889% | 97,934 | +54.510% |
| 2025-05-09 | 27.57 | 27.62 | 27.46 | 27.53 | +0.879% | 131,097 | +57.428% |
| 2025-05-08 | 27.43 | 27.43 | 27.23 | 27.29 | -0.329% | 102,921 | +58.813% |
| 2025-05-07 | 27.48 | 27.48 | 27.25 | 27.38 | -0.905% | 45,069 | +58.291% |
| 2025-05-06 | 27.48 | 27.68 | 27.48 | 27.63 | +0.036% | 116,690 | +56.858% |
| 2025-05-05 | 27.75 | 27.88 | 27.62 | 27.62 | +0.363% | 218,824 | +56.915% |
| 2025-05-02 | 27.60 | 27.61 | 27.44 | 27.52 | +2.648% | 102,596 | +57.485% |
| 2025-05-01 | 26.92 | 26.92 | 26.75 | 26.81 | -0.075% | 70,535 | +61.656% |
| 2025-04-30 | 26.73 | 26.89 | 26.67 | 26.83 | 0.000% | 144,595 | +61.536% |
| 2025-04-29 | 26.83 | 26.87 | 26.78 | 26.83 | +0.337% | 108,573 | +61.536% |
| 2025-04-28 | 26.69 | 26.76 | 26.61 | 26.74 | +0.602% | 215,957 | +62.079% |
| 2025-04-25 | 26.62 | 26.68 | 26.48 | 26.58 | -0.636% | 98,198 | +63.055% |
| 2025-04-24 | 26.54 | 26.76 | 26.54 | 26.75 | +1.326% | 149,139 | +62.019% |
| 2025-04-23 | 26.49 | 26.71 | 26.34 | 26.40 | +0.725% | 161,695 | +64.167% |
| 2025-04-22 | 26.10 | 26.39 | 26.10 | 26.21 | +1.158% | 152,474 | +65.357% |
| 2025-04-21 | 26.04 | 26.04 | 25.70 | 25.91 | +0.387% | 161,358 | +67.271% |
| 2025-04-17 | 26.03 | 26.03 | 25.79 | 25.81 | +0.585% | 152,607 | +67.919% |
| 2025-04-16 | 25.76 | 25.89 | 25.55 | 25.66 | -0.697% | 298,433 | +68.901% |
| 2025-04-15 | 25.93 | 26.00 | 25.78 | 25.84 | 0.000% | 415,833 | +67.724% |