DFGR
Dimensional Global Real Estate ETF
stockNYSEETF
Market OpenOct 5, 2026 11:47:01 AM EDT
26.87USD-0.149%(-0.04)135,767
26.85Bid26.86Ask0.01SpreadPre-marketOct 5, 2026 8:45:30 AM EDT
26.72USD-0.706%(-0.19)
DFGR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.81 | 26.89 | 26.71 | 26.87 | -0.149% | 135,767 | 0.000% |
| 2026-10-02 | 26.90 | 27.09 | 26.82 | 26.91 | +0.336% | 1,156,290 | -0.149% |
| 2026-10-01 | 26.95 | 27.02 | 26.68 | 26.82 | -0.850% | 1,479,375 | +0.186% |
| 2026-09-30 | 27.35 | 27.42 | 27.04 | 27.05 | -0.843% | 939,166 | -0.665% |
| 2026-09-29 | 27.25 | 27.40 | 27.15 | 27.28 | -0.110% | 1,479,819 | -1.503% |
| 2026-09-28 | 27.38 | 27.50 | 27.25 | 27.31 | -0.110% | 584,856 | -1.611% |
| 2026-09-25 | 27.47 | 27.47 | 27.23 | 27.34 | -0.219% | 946,726 | -1.719% |
| 2026-09-24 | 27.51 | 27.57 | 27.39 | 27.40 | -0.364% | 699,416 | -1.934% |
| 2026-09-23 | 27.75 | 27.75 | 27.45 | 27.50 | -1.150% | 1,038,570 | -2.291% |
| 2026-09-22 | 27.88 | 27.92 | 27.80 | 27.82 | -0.996% | 549,368 | -3.415% |
| 2026-09-21 | 28.00 | 28.14 | 27.78 | 28.10 | +0.789% | 522,183 | -4.377% |
| 2026-09-18 | 27.98 | 27.98 | 27.83 | 27.88 | -0.853% | 358,091 | -3.623% |
| 2026-09-17 | 28.22 | 28.28 | 28.10 | 28.12 | +0.285% | 536,505 | -4.445% |
| 2026-09-16 | 28.20 | 28.48 | 27.89 | 28.04 | -0.567% | 384,048 | -4.173% |
| 2026-09-15 | 28.26 | 28.26 | 28.06 | 28.20 | -0.318% | 370,864 | -4.716% |
| 2026-09-14 | 28.38 | 28.50 | 28.18 | 28.29 | -0.492% | 597,143 | -5.019% |
| 2026-09-11 | 28.48 | 28.54 | 28.37 | 28.43 | +0.353% | 523,029 | -5.487% |
| 2026-09-10 | 28.49 | 28.63 | 28.26 | 28.33 | -0.701% | 578,137 | -5.154% |
| 2026-09-09 | 28.78 | 28.78 | 28.49 | 28.53 | -0.903% | 505,421 | -5.818% |
| 2026-09-08 | 28.68 | 28.96 | 28.68 | 28.79 | -0.173% | 418,272 | -6.669% |
| 2026-09-04 | 28.88 | 29.03 | 28.81 | 28.84 | -0.414% | 402,937 | -6.831% |
| 2026-09-03 | 28.92 | 28.99 | 28.81 | 28.96 | +0.625% | 353,161 | -7.217% |
| 2026-09-02 | 28.87 | 28.87 | 28.63 | 28.78 | -0.277% | 477,666 | -6.637% |
| 2026-09-01 | 28.88 | 29.07 | 28.79 | 28.86 | -0.276% | 518,111 | -6.895% |
| 2026-08-31 | 29.08 | 29.08 | 28.80 | 28.94 | -0.584% | 437,712 | -7.153% |
| 2026-08-28 | 29.35 | 29.36 | 29.06 | 29.11 | -0.632% | 354,423 | -7.695% |
| 2026-08-27 | 29.39 | 29.42 | 29.27 | 29.30 | -0.729% | 313,377 | -8.278% |
| 2026-08-26 | 29.65 | 29.71 | 29.51 | 29.51 | -0.640% | 417,810 | -8.946% |
| 2026-08-25 | 29.70 | 29.73 | 29.55 | 29.70 | +0.270% | 364,429 | -9.529% |
| 2026-08-24 | 29.54 | 29.66 | 29.45 | 29.62 | +0.543% | 430,984 | -9.284% |
| 2026-08-21 | 29.59 | 29.59 | 29.40 | 29.46 | -0.203% | 424,968 | -8.792% |
| 2026-08-20 | 29.40 | 29.61 | 29.38 | 29.52 | +0.238% | 441,957 | -8.977% |
| 2026-08-19 | 29.42 | 29.48 | 29.28 | 29.45 | +0.512% | 385,502 | -8.761% |
| 2026-08-18 | 29.48 | 29.55 | 29.30 | 29.30 | -0.374% | 454,134 | -8.294% |
| 2026-08-17 | 29.52 | 29.52 | 29.33 | 29.41 | -0.575% | 410,498 | -8.637% |
| 2026-08-14 | 29.55 | 29.70 | 29.52 | 29.58 | +0.135% | 328,660 | -9.162% |
| 2026-08-13 | 29.40 | 29.63 | 29.39 | 29.54 | +0.750% | 452,627 | -9.039% |
| 2026-08-12 | 29.15 | 29.33 | 29.13 | 29.32 | +0.877% | 418,193 | -8.356% |
| 2026-08-11 | 29.23 | 29.23 | 29.05 | 29.07 | -0.632% | 437,271 | -7.552% |
| 2026-08-10 | 29.47 | 29.48 | 29.19 | 29.25 | -1.382% | 351,584 | -8.137% |
| 2026-08-07 | 29.59 | 29.73 | 29.48 | 29.66 | +0.508% | 425,821 | -9.407% |
| 2026-08-06 | 29.79 | 29.81 | 29.46 | 29.51 | -0.773% | 420,751 | -8.946% |
| 2026-08-05 | 29.78 | 29.81 | 29.52 | 29.74 | +0.067% | 346,371 | -9.650% |
| 2026-08-04 | 29.71 | 29.80 | 29.41 | 29.72 | -0.168% | 511,626 | -9.590% |
| 2026-08-03 | 29.91 | 29.92 | 29.68 | 29.77 | -0.101% | 391,798 | -9.741% |
| 2026-07-31 | 29.92 | 29.92 | 29.64 | 29.80 | -0.501% | 247,212 | -9.832% |
| 2026-07-30 | 30.23 | 30.27 | 29.77 | 29.95 | -0.762% | 390,714 | -10.284% |
| 2026-07-29 | 30.24 | 30.37 | 30.04 | 30.18 | -0.198% | 342,512 | -10.968% |
| 2026-07-28 | 30.28 | 30.43 | 30.23 | 30.24 | +0.432% | 460,317 | -11.144% |
| 2026-07-27 | 30.29 | 30.29 | 30.05 | 30.11 | -0.166% | 309,658 | -10.761% |
| 2026-07-24 | 29.78 | 30.27 | 29.78 | 30.16 | +1.617% | 505,618 | -10.908% |
| 2026-07-23 | 29.64 | 29.84 | 29.60 | 29.68 | -0.235% | 309,594 | -9.468% |
| 2026-07-22 | 29.86 | 29.92 | 29.70 | 29.75 | -0.368% | 366,619 | -9.681% |
| 2026-07-21 | 29.80 | 29.91 | 29.73 | 29.86 | +0.302% | 365,517 | -10.013% |
| 2026-07-20 | 29.85 | 30.01 | 29.65 | 29.77 | -0.568% | 361,630 | -9.741% |
| 2026-07-17 | 29.94 | 30.14 | 29.81 | 29.94 | +0.234% | 440,250 | -10.254% |
| 2026-07-16 | 29.34 | 29.88 | 29.34 | 29.87 | +1.772% | 358,211 | -10.044% |
| 2026-07-15 | 29.40 | 29.60 | 29.27 | 29.35 | +0.068% | 351,563 | -8.450% |
| 2026-07-14 | 29.37 | 29.48 | 29.24 | 29.33 | -0.017% | 317,594 | -8.387% |
| 2026-07-13 | 29.26 | 29.49 | 29.25 | 29.34 | +0.359% | 303,462 | -8.403% |
| 2026-07-10 | 29.25 | 29.28 | 29.02 | 29.23 | +0.309% | 349,935 | -8.074% |
| 2026-07-09 | 29.11 | 29.30 | 29.09 | 29.14 | +0.172% | 384,289 | -7.790% |
| 2026-07-08 | 29.34 | 29.34 | 29.06 | 29.09 | -1.256% | 446,918 | -7.631% |
| 2026-07-07 | 29.31 | 29.60 | 29.29 | 29.46 | +0.890% | 848,709 | -8.792% |
| 2026-07-06 | 29.31 | 29.31 | 29.13 | 29.20 | -0.477% | 415,384 | -7.979% |
| 2026-07-02 | 29.19 | 29.34 | 29.16 | 29.34 | +1.138% | 533,423 | -8.419% |
| 2026-07-01 | 28.93 | 29.18 | 28.89 | 29.01 | +0.138% | 505,062 | -7.377% |
| 2026-06-30 | 29.22 | 29.23 | 28.94 | 28.97 | -1.530% | 426,392 | -7.249% |
| 2026-06-29 | 29.51 | 29.52 | 29.23 | 29.42 | -0.474% | 358,977 | -8.668% |
| 2026-06-26 | 29.33 | 29.59 | 29.33 | 29.56 | +1.233% | 762,721 | -9.100% |
| 2026-06-25 | 29.23 | 29.29 | 28.86 | 29.20 | +0.275% | 571,021 | -7.979% |
| 2026-06-24 | 29.19 | 29.24 | 28.98 | 29.12 | +0.206% | 498,001 | -7.727% |
| 2026-06-23 | 28.78 | 29.11 | 28.78 | 29.06 | +0.415% | 453,037 | -7.536% |
| 2026-06-22 | 28.71 | 29.03 | 28.68 | 28.94 | +0.942% | 472,104 | -7.153% |
| 2026-06-18 | 28.85 | 28.86 | 28.64 | 28.67 | -0.174% | 434,078 | -6.278% |
| 2026-06-17 | 29.33 | 29.33 | 28.64 | 28.72 | -2.046% | 468,780 | -6.442% |
| 2026-06-16 | 29.37 | 29.54 | 29.27 | 29.32 | +0.102% | 339,654 | -8.356% |
| 2026-06-15 | 29.58 | 29.63 | 29.24 | 29.29 | -0.645% | 516,985 | -8.262% |
| 2026-06-12 | 29.28 | 29.55 | 29.28 | 29.48 | +0.786% | 282,928 | -8.853% |
| 2026-06-11 | 29.18 | 29.40 | 29.04 | 29.25 | +0.585% | 397,966 | -8.137% |
| 2026-06-10 | 29.17 | 29.32 | 29.08 | 29.08 | +0.207% | 340,841 | -7.600% |
| 2026-06-09 | 28.68 | 29.14 | 28.66 | 29.02 | +1.827% | 615,604 | -7.409% |
| 2026-06-08 | 28.86 | 28.93 | 28.44 | 28.50 | -1.009% | 426,177 | -5.717% |
| 2026-06-05 | 28.64 | 28.94 | 28.64 | 28.79 | +0.244% | 559,265 | -6.669% |
| 2026-06-04 | 28.58 | 28.74 | 28.45 | 28.72 | +1.395% | 451,663 | -6.442% |
| 2026-06-03 | 28.32 | 28.58 | 28.26 | 28.32 | -0.282% | 850,229 | -5.137% |
| 2026-06-02 | 28.36 | 28.46 | 28.22 | 28.41 | +0.265% | 624,079 | -5.404% |
| 2026-06-01 | 28.58 | 28.61 | 28.33 | 28.33 | -1.700% | 499,312 | -5.154% |
| 2026-05-29 | 29.01 | 29.05 | 28.71 | 28.82 | -0.586% | 505,319 | -6.766% |
| 2026-05-28 | 29.00 | 29.18 | 28.88 | 28.99 | -0.241% | 284,034 | -7.313% |
| 2026-05-27 | 29.15 | 29.24 | 29.05 | 29.06 | -0.172% | 370,866 | -7.536% |
| 2026-05-26 | 29.06 | 29.20 | 29.00 | 29.11 | +0.587% | 438,555 | -7.695% |
| 2026-05-22 | 29.01 | 29.08 | 28.80 | 28.94 | -0.258% | 825,038 | -7.153% |
| 2026-05-21 | 28.83 | 29.03 | 28.63 | 29.02 | +0.294% | 363,326 | -7.393% |
| 2026-05-20 | 28.61 | 28.95 | 28.59 | 28.93 | +1.083% | 547,936 | -7.121% |
| 2026-05-19 | 28.50 | 28.66 | 28.41 | 28.62 | +0.245% | 405,818 | -6.115% |
| 2026-05-18 | 28.32 | 28.56 | 28.28 | 28.55 | +1.062% | 634,036 | -5.884% |
| 2026-05-15 | 28.49 | 28.49 | 28.25 | 28.25 | -1.551% | 614,538 | -4.885% |
| 2026-05-14 | 28.84 | 28.89 | 28.68 | 28.70 | -0.261% | 379,067 | -6.360% |
| 2026-05-13 | 28.81 | 28.86 | 28.60 | 28.77 | -0.519% | 371,148 | -6.604% |
| 2026-05-12 | 28.90 | 28.98 | 28.74 | 28.92 | -0.173% | 505,150 | -7.089% |
| 2026-05-11 | 28.99 | 29.14 | 28.89 | 28.97 | +0.069% | 428,217 | -7.249% |
| 2026-05-08 | 28.97 | 29.09 | 28.95 | 28.95 | +0.242% | 383,385 | -7.185% |
| 2026-05-07 | 29.12 | 29.13 | 28.81 | 28.88 | -0.858% | 665,426 | -6.960% |
| 2026-05-06 | 28.95 | 29.18 | 28.95 | 29.13 | +1.569% | 495,808 | -7.758% |
| 2026-05-05 | 28.69 | 28.75 | 28.53 | 28.68 | +0.245% | 354,115 | -6.311% |
| 2026-05-04 | 28.67 | 28.82 | 28.51 | 28.61 | -0.660% | 336,340 | -6.082% |
| 2026-05-01 | 28.86 | 28.96 | 28.75 | 28.80 | -0.208% | 310,551 | -6.701% |
| 2026-04-30 | 28.36 | 28.88 | 28.36 | 28.86 | +1.763% | 353,945 | -6.895% |
| 2026-04-29 | 28.43 | 28.52 | 28.25 | 28.36 | -0.596% | 392,888 | -5.254% |
| 2026-04-28 | 28.34 | 28.57 | 28.26 | 28.53 | +0.458% | 389,072 | -5.818% |
| 2026-04-27 | 28.54 | 28.65 | 28.37 | 28.40 | -0.595% | 359,302 | -5.387% |
| 2026-04-24 | 28.58 | 28.69 | 28.52 | 28.57 | -0.070% | 346,790 | -5.950% |
| 2026-04-23 | 28.36 | 28.64 | 28.34 | 28.59 | +0.882% | 288,048 | -6.016% |
| 2026-04-22 | 28.63 | 28.68 | 28.24 | 28.34 | -0.596% | 386,729 | -5.187% |
| 2026-04-21 | 28.97 | 28.97 | 28.51 | 28.51 | -1.622% | 395,343 | -5.752% |
| 2026-04-20 | 28.89 | 29.00 | 28.82 | 28.98 | +0.035% | 368,659 | -7.281% |
| 2026-04-17 | 28.75 | 29.02 | 28.71 | 28.97 | +1.365% | 488,497 | -7.249% |
| 2026-04-16 | 28.42 | 28.60 | 28.42 | 28.58 | +0.776% | 373,873 | -5.983% |
| 2026-04-15 | 28.32 | 28.37 | 28.19 | 28.36 | +0.106% | 360,010 | -5.254% |
| 2026-04-14 | 28.08 | 28.36 | 27.98 | 28.33 | +1.106% | 296,864 | -5.154% |
| 2026-04-13 | 27.83 | 28.05 | 27.77 | 28.02 | +0.179% | 311,163 | -4.104% |
| 2026-04-10 | 27.89 | 28.03 | 27.86 | 27.97 | +0.359% | 329,496 | -3.933% |
| 2026-04-09 | 27.56 | 28.08 | 27.56 | 27.87 | +0.614% | 299,370 | -3.588% |
| 2026-04-08 | 27.66 | 27.74 | 27.55 | 27.70 | +2.139% | 554,535 | -2.996% |
| 2026-04-07 | 26.98 | 27.15 | 26.86 | 27.12 | +0.148% | 456,662 | -0.922% |
| 2026-04-06 | 26.98 | 27.13 | 26.95 | 27.08 | +0.296% | 324,635 | -0.775% |
| 2026-04-02 | 26.52 | 27.02 | 26.52 | 27.00 | +0.972% | 363,039 | -0.481% |
| 2026-04-01 | 26.74 | 26.82 | 26.65 | 26.74 | +0.602% | 468,604 | +0.486% |
| 2026-03-31 | 26.38 | 26.68 | 26.26 | 26.58 | +1.722% | 585,500 | +1.091% |
| 2026-03-30 | 26.27 | 26.42 | 26.05 | 26.13 | +0.211% | 402,799 | +2.832% |
| 2026-03-27 | 26.20 | 26.30 | 26.02 | 26.07 | -0.780% | 516,981 | +3.049% |
| 2026-03-26 | 26.28 | 26.47 | 26.22 | 26.28 | -0.492% | 387,655 | +2.245% |
| 2026-03-25 | 26.56 | 26.61 | 26.33 | 26.41 | +0.190% | 305,781 | +1.742% |
| 2026-03-24 | 26.44 | 26.62 | 26.32 | 26.36 | -1.014% | 335,388 | +1.935% |
| 2026-03-23 | 26.87 | 27.00 | 26.63 | 26.63 | +0.491% | 445,723 | +0.901% |
| 2026-03-20 | 27.29 | 27.29 | 26.41 | 26.50 | -3.037% | 345,146 | +1.396% |
| 2026-03-19 | 27.20 | 27.43 | 27.15 | 27.33 | -0.219% | 343,868 | -1.683% |
| 2026-03-18 | 27.67 | 27.72 | 27.39 | 27.39 | -1.404% | 291,433 | -1.899% |
| 2026-03-17 | 27.88 | 27.97 | 27.77 | 27.78 | +0.289% | 247,731 | -3.276% |
| 2026-03-16 | 27.62 | 27.84 | 27.62 | 27.70 | +1.150% | 266,743 | -2.996% |
| 2026-03-13 | 27.59 | 27.70 | 27.35 | 27.39 | -0.309% | 215,007 | -1.881% |
| 2026-03-12 | 27.51 | 27.63 | 27.39 | 27.47 | -0.777% | 315,291 | -2.184% |
| 2026-03-11 | 27.79 | 27.84 | 27.61 | 27.68 | -0.913% | 295,457 | -2.944% |
| 2026-03-10 | 27.89 | 28.21 | 27.80 | 27.94 | +0.054% | 406,795 | -3.830% |
| 2026-03-09 | 27.57 | 28.02 | 27.32 | 27.93 | +0.036% | 328,963 | -3.778% |
| 2026-03-06 | 27.98 | 27.98 | 27.76 | 27.91 | -0.976% | 322,487 | -3.744% |
| 2026-03-05 | 28.25 | 28.28 | 27.97 | 28.19 | -1.018% | 365,533 | -4.683% |
| 2026-03-04 | 28.44 | 28.51 | 28.11 | 28.48 | +0.105% | 360,819 | -5.653% |
| 2026-03-03 | 28.22 | 28.53 | 27.97 | 28.45 | -0.975% | 442,343 | -5.554% |
| 2026-03-02 | 28.53 | 28.84 | 28.53 | 28.73 | -0.174% | 338,182 | -6.474% |
| 2026-02-27 | 28.66 | 28.94 | 28.66 | 28.78 | +0.104% | 274,805 | -6.637% |
| 2026-02-26 | 28.68 | 28.78 | 28.63 | 28.75 | +0.524% | 353,409 | -6.539% |
| 2026-02-25 | 28.63 | 28.66 | 28.48 | 28.60 | +0.017% | 319,169 | -6.049% |
| 2026-02-24 | 28.53 | 28.62 | 28.46 | 28.59 | +0.052% | 362,481 | -6.033% |
| 2026-02-23 | 28.52 | 28.70 | 28.48 | 28.58 | +0.088% | 401,811 | -5.983% |
| 2026-02-20 | 28.33 | 28.55 | 28.29 | 28.55 | +0.937% | 332,021 | -5.901% |
| 2026-02-19 | 28.30 | 28.43 | 28.20 | 28.29 | -0.352% | 293,330 | -5.019% |
| 2026-02-18 | 28.71 | 28.71 | 28.29 | 28.39 | -1.458% | 404,296 | -5.354% |
| 2026-02-17 | 28.64 | 28.82 | 28.50 | 28.81 | +0.981% | 537,675 | -6.734% |
| 2026-02-13 | 28.27 | 28.60 | 28.21 | 28.53 | +1.134% | 414,201 | -5.818% |
| 2026-02-12 | 28.41 | 28.59 | 28.20 | 28.21 | +0.106% | 520,311 | -4.750% |
| 2026-02-11 | 28.22 | 28.29 | 28.07 | 28.18 | +0.499% | 357,086 | -4.649% |
| 2026-02-10 | 27.78 | 28.12 | 27.78 | 28.04 | +1.081% | 483,332 | -4.173% |
| 2026-02-09 | 27.59 | 27.76 | 27.47 | 27.74 | +0.617% | 379,893 | -3.136% |
| 2026-02-06 | 27.33 | 27.61 | 27.33 | 27.57 | +1.323% | 380,357 | -2.539% |
| 2026-02-05 | 27.12 | 27.33 | 27.09 | 27.21 | -0.439% | 417,939 | -1.250% |
| 2026-02-04 | 27.42 | 27.42 | 27.09 | 27.33 | +1.260% | 481,779 | -1.683% |
| 2026-02-03 | 26.87 | 27.02 | 26.78 | 26.99 | +0.409% | 510,629 | -0.445% |
| 2026-02-02 | 27.14 | 27.18 | 26.88 | 26.88 | -0.812% | 643,162 | -0.037% |
| 2026-01-30 | 27.04 | 27.11 | 26.84 | 27.10 | -0.184% | 546,189 | -0.849% |
| 2026-01-29 | 26.93 | 27.20 | 26.86 | 27.15 | +1.419% | 570,931 | -1.031% |
| 2026-01-28 | 26.96 | 27.05 | 26.74 | 26.77 | -0.852% | 412,818 | +0.374% |
| 2026-01-27 | 26.95 | 27.02 | 26.89 | 27.00 | +0.223% | 329,269 | -0.481% |
| 2026-01-26 | 27.00 | 27.09 | 26.91 | 26.94 | +0.037% | 468,994 | -0.260% |
| 2026-01-23 | 26.78 | 26.95 | 26.71 | 26.93 | +0.448% | 585,240 | -0.223% |
| 2026-01-22 | 27.06 | 27.10 | 26.80 | 26.81 | -0.630% | 466,029 | +0.224% |
| 2026-01-21 | 27.06 | 27.08 | 26.82 | 26.98 | +0.074% | 673,949 | -0.408% |
| 2026-01-20 | 27.20 | 27.20 | 26.96 | 26.96 | -1.570% | 460,183 | -0.334% |
| 2026-01-16 | 27.11 | 27.44 | 27.09 | 27.39 | +1.014% | 431,664 | -1.899% |
| 2026-01-15 | 27.03 | 27.21 | 27.01 | 27.11 | +0.538% | 333,464 | -0.904% |
| 2026-01-14 | 26.83 | 26.98 | 26.79 | 26.97 | +0.597% | 861,371 | -0.371% |
| 2026-01-13 | 26.69 | 26.82 | 26.51 | 26.81 | +0.374% | 470,739 | +0.224% |
| 2026-01-12 | 26.70 | 26.80 | 26.65 | 26.71 | +0.150% | 421,531 | +0.599% |
| 2026-01-09 | 26.64 | 26.77 | 26.64 | 26.67 | 0.000% | 385,945 | +0.750% |
| 2026-01-08 | 26.41 | 26.73 | 26.41 | 26.67 | +0.680% | 513,386 | +0.750% |
| 2026-01-07 | 26.74 | 26.79 | 26.49 | 26.49 | -0.451% | 519,216 | +1.435% |
| 2026-01-06 | 26.44 | 26.66 | 26.39 | 26.61 | +0.377% | 511,713 | +0.977% |
| 2026-01-05 | 26.37 | 26.57 | 26.24 | 26.51 | +0.151% | 451,161 | +1.358% |
| 2026-01-02 | 26.43 | 26.52 | 26.27 | 26.47 | +0.189% | 491,709 | +1.511% |
| 2025-12-31 | 26.60 | 26.60 | 26.40 | 26.42 | -0.714% | 546,203 | +1.703% |
| 2025-12-30 | 26.59 | 26.61 | 26.52 | 26.61 | +0.188% | 459,407 | +0.977% |
| 2025-12-29 | 26.52 | 26.58 | 26.48 | 26.56 | +0.264% | 537,829 | +1.167% |
| 2025-12-26 | 26.46 | 26.50 | 26.39 | 26.49 | +0.151% | 426,560 | +1.435% |
| 2025-12-24 | 26.34 | 26.49 | 26.34 | 26.45 | +0.494% | 235,476 | +1.588% |
| 2025-12-23 | 26.32 | 26.33 | 26.21 | 26.32 | +0.381% | 830,955 | +2.090% |
| 2025-12-22 | 26.16 | 26.27 | 26.09 | 26.22 | +0.344% | 907,729 | +2.479% |
| 2025-12-19 | 26.20 | 26.28 | 26.12 | 26.13 | -0.267% | 882,375 | +2.832% |
| 2025-12-18 | 26.37 | 26.42 | 26.19 | 26.20 | -0.266% | 1,111,010 | +2.557% |
| 2025-12-17 | 26.17 | 26.36 | 26.17 | 26.27 | +0.191% | 918,579 | +2.284% |
| 2025-12-16 | 26.40 | 26.44 | 26.17 | 26.22 | -2.925% | 665,624 | +2.479% |
| 2025-12-15 | 26.98 | 27.01 | 26.84 | 27.01 | +0.671% | 494,760 | -0.518% |
| 2025-12-12 | 26.91 | 27.03 | 26.77 | 26.83 | -0.167% | 495,749 | +0.149% |
| 2025-12-11 | 26.85 | 26.97 | 26.78 | 26.88 | +0.355% | 425,805 | -0.019% |
| 2025-12-10 | 26.72 | 26.93 | 26.69 | 26.78 | +0.356% | 402,701 | +0.336% |
| 2025-12-09 | 26.85 | 27.00 | 26.68 | 26.68 | -0.429% | 266,628 | +0.693% |
| 2025-12-08 | 26.98 | 26.98 | 26.78 | 26.80 | -0.649% | 405,698 | +0.261% |
| 2025-12-05 | 27.04 | 27.07 | 26.95 | 26.98 | -0.167% | 450,014 | -0.389% |
| 2025-12-04 | 27.05 | 27.16 | 27.00 | 27.02 | -0.258% | 427,255 | -0.555% |
| 2025-12-03 | 27.10 | 27.15 | 27.02 | 27.09 | +0.074% | 400,082 | -0.812% |
| 2025-12-02 | 27.19 | 27.19 | 26.99 | 27.07 | -0.037% | 362,779 | -0.739% |
| 2025-12-01 | 27.19 | 27.26 | 27.08 | 27.08 | -1.023% | 472,597 | -0.775% |
| 2025-11-28 | 27.28 | 27.45 | 27.26 | 27.36 | +0.183% | 103,536 | -1.791% |
| 2025-11-26 | 27.14 | 27.43 | 27.09 | 27.31 | +0.663% | 372,369 | -1.611% |
| 2025-11-25 | 27.01 | 27.25 | 27.01 | 27.13 | +0.743% | 513,774 | -0.958% |
| 2025-11-24 | 26.89 | 26.95 | 26.75 | 26.93 | +0.074% | 372,986 | -0.223% |
| 2025-11-21 | 26.64 | 26.96 | 26.56 | 26.91 | +1.318% | 450,514 | -0.149% |
| 2025-11-20 | 26.84 | 26.93 | 26.56 | 26.56 | -0.562% | 355,276 | +1.167% |
| 2025-11-19 | 26.93 | 26.93 | 26.63 | 26.71 | -0.743% | 384,577 | +0.599% |
| 2025-11-18 | 26.76 | 26.96 | 26.75 | 26.91 | +0.336% | 339,244 | -0.149% |
| 2025-11-17 | 27.02 | 27.05 | 26.76 | 26.82 | -0.630% | 360,036 | +0.186% |
| 2025-11-14 | 26.99 | 27.03 | 26.86 | 26.99 | +0.223% | 394,864 | -0.445% |
| 2025-11-13 | 27.17 | 27.20 | 26.91 | 26.93 | -1.319% | 426,319 | -0.223% |
| 2025-11-12 | 27.40 | 27.42 | 27.29 | 27.29 | -0.691% | 384,428 | -1.539% |
| 2025-11-11 | 27.32 | 27.49 | 27.32 | 27.48 | +0.918% | 316,605 | -2.220% |
| 2025-11-10 | 27.21 | 27.30 | 27.07 | 27.23 | +0.074% | 400,435 | -1.322% |
| 2025-11-07 | 26.91 | 27.23 | 26.91 | 27.21 | +1.190% | 348,042 | -1.250% |
| 2025-11-06 | 26.96 | 27.00 | 26.86 | 26.89 | -0.223% | 395,703 | -0.074% |
| 2025-11-05 | 26.97 | 27.00 | 26.84 | 26.95 | +0.149% | 371,237 | -0.297% |
| 2025-11-04 | 26.88 | 26.94 | 26.80 | 26.91 | 0.000% | 514,833 | -0.149% |
| 2025-11-03 | 26.84 | 26.91 | 26.61 | 26.91 | 0.000% | 488,876 | -0.149% |
| 2025-10-31 | 26.78 | 27.00 | 26.70 | 26.91 | +0.037% | 400,697 | -0.149% |
| 2025-10-30 | 26.72 | 27.02 | 26.72 | 26.90 | +0.224% | 346,587 | -0.112% |
| 2025-10-29 | 27.28 | 27.30 | 26.77 | 26.84 | -1.901% | 352,404 | +0.112% |
| 2025-10-28 | 27.77 | 27.77 | 27.35 | 27.36 | -1.653% | 609,296 | -1.791% |
| 2025-10-27 | 27.76 | 27.82 | 27.65 | 27.82 | +0.252% | 684,036 | -3.415% |
| 2025-10-24 | 27.77 | 27.85 | 27.74 | 27.75 | +0.289% | 312,629 | -3.171% |
| 2025-10-23 | 27.76 | 27.77 | 27.50 | 27.67 | +0.036% | 323,310 | -2.891% |
| 2025-10-22 | 27.59 | 27.71 | 27.58 | 27.66 | +0.436% | 306,421 | -2.856% |
| 2025-10-21 | 27.60 | 27.68 | 27.50 | 27.54 | -0.470% | 298,169 | -2.433% |
| 2025-10-20 | 27.55 | 27.67 | 27.50 | 27.67 | +0.985% | 196,452 | -2.891% |
| 2025-10-17 | 27.29 | 27.46 | 27.20 | 27.40 | +0.440% | 400,485 | -1.934% |
| 2025-10-16 | 27.37 | 27.46 | 27.23 | 27.28 | 0.000% | 515,258 | -1.503% |
| 2025-10-15 | 27.01 | 27.30 | 26.98 | 27.28 | +1.149% | 315,088 | -1.503% |
| 2025-10-14 | 26.64 | 27.00 | 26.64 | 26.97 | +0.898% | 298,880 | -0.371% |
| 2025-10-13 | 26.61 | 26.75 | 26.57 | 26.73 | +0.621% | 390,856 | +0.524% |
| 2025-10-10 | 26.92 | 26.92 | 26.54 | 26.57 | -0.951% | 459,192 | +1.148% |
| 2025-10-09 | 26.97 | 27.02 | 26.76 | 26.82 | -0.593% | 415,314 | +0.186% |
| 2025-10-08 | 27.10 | 27.10 | 26.92 | 26.98 | -0.443% | 401,068 | -0.408% |
| 2025-10-07 | 27.24 | 27.24 | 27.02 | 27.10 | -0.514% | 337,141 | -0.849% |
| 2025-10-06 | 27.43 | 27.43 | 27.19 | 27.24 | -0.693% | 351,287 | -1.358% |
| 2025-10-03 | 27.34 | 27.59 | 27.34 | 27.43 | +0.513% | 402,211 | -2.042% |
| 2025-10-02 | 27.41 | 27.41 | 27.20 | 27.29 | -0.438% | 408,969 | -1.539% |
| 2025-10-01 | 27.37 | 27.49 | 27.35 | 27.41 | +0.366% | 499,139 | -1.970% |
| 2025-09-30 | 27.22 | 27.36 | 27.16 | 27.31 | +0.552% | 459,037 | -1.611% |
| 2025-09-29 | 27.20 | 27.22 | 27.08 | 27.16 | -0.074% | 308,413 | -1.068% |
| 2025-09-26 | 26.98 | 27.21 | 26.98 | 27.18 | +1.003% | 477,245 | -1.141% |
| 2025-09-25 | 27.01 | 27.08 | 26.91 | 26.91 | -0.518% | 537,250 | -0.149% |
| 2025-09-24 | 27.20 | 27.23 | 27.04 | 27.05 | -0.916% | 392,260 | -0.665% |
| 2025-09-23 | 27.18 | 27.33 | 27.16 | 27.30 | -0.073% | 1,016,570 | -1.575% |
| 2025-09-22 | 27.28 | 27.40 | 27.15 | 27.32 | +0.037% | 227,915 | -1.647% |
| 2025-09-19 | 27.43 | 27.45 | 27.31 | 27.31 | -0.437% | 319,868 | -1.611% |
| 2025-09-18 | 27.42 | 27.51 | 27.35 | 27.43 | -0.036% | 473,780 | -2.042% |
| 2025-09-17 | 27.57 | 27.79 | 27.38 | 27.44 | -0.146% | 393,100 | -2.077% |
| 2025-09-16 | 27.62 | 27.65 | 27.46 | 27.48 | -0.615% | 323,474 | -2.220% |
| 2025-09-15 | 27.74 | 27.78 | 27.57 | 27.65 | +0.036% | 303,618 | -2.821% |
| 2025-09-12 | 27.64 | 27.73 | 27.59 | 27.64 | -0.217% | 252,115 | -2.786% |
| 2025-09-11 | 27.35 | 27.73 | 27.34 | 27.70 | +1.614% | 275,850 | -2.996% |
| 2025-09-10 | 27.33 | 27.42 | 27.23 | 27.26 | -0.073% | 275,745 | -1.431% |
| 2025-09-09 | 27.27 | 27.30 | 27.20 | 27.28 | -0.219% | 343,080 | -1.503% |
| 2025-09-08 | 27.31 | 27.34 | 27.14 | 27.34 | -0.219% | 279,973 | -1.719% |
| 2025-09-05 | 27.30 | 27.50 | 27.27 | 27.40 | +1.032% | 293,508 | -1.934% |
| 2025-09-04 | 27.04 | 27.16 | 26.93 | 27.12 | +0.444% | 274,358 | -0.922% |
| 2025-09-03 | 26.93 | 27.05 | 26.91 | 27.00 | -0.074% | 396,560 | -0.481% |
| 2025-09-02 | 27.15 | 27.19 | 26.92 | 27.02 | -1.638% | 383,784 | -0.555% |
| 2025-08-29 | 27.34 | 27.47 | 27.31 | 27.47 | +0.512% | 240,403 | -2.184% |
| 2025-08-28 | 27.41 | 27.41 | 27.22 | 27.33 | -0.255% | 327,972 | -1.683% |
| 2025-08-27 | 27.20 | 27.45 | 27.20 | 27.40 | +0.587% | 440,077 | -1.934% |
| 2025-08-26 | 27.25 | 27.32 | 27.17 | 27.24 | -0.147% | 479,711 | -1.358% |
| 2025-08-25 | 27.40 | 27.48 | 27.27 | 27.28 | -0.583% | 297,495 | -1.503% |
| 2025-08-22 | 27.14 | 27.57 | 27.14 | 27.44 | +1.442% | 263,738 | -2.077% |
| 2025-08-21 | 27.03 | 27.14 | 26.97 | 27.05 | -0.332% | 338,052 | -0.665% |
| 2025-08-20 | 27.12 | 27.32 | 27.10 | 27.14 | +0.444% | 274,837 | -0.995% |
| 2025-08-19 | 26.76 | 27.04 | 26.76 | 27.02 | +1.388% | 308,859 | -0.555% |
| 2025-08-18 | 26.87 | 26.87 | 26.64 | 26.65 | -0.671% | 276,954 | +0.826% |
| 2025-08-15 | 26.68 | 26.88 | 26.68 | 26.83 | +0.525% | 234,149 | +0.149% |
| 2025-08-14 | 26.74 | 26.75 | 26.56 | 26.69 | -0.818% | 336,482 | +0.674% |
| 2025-08-13 | 26.80 | 26.93 | 26.71 | 26.91 | +0.787% | 333,823 | -0.149% |
| 2025-08-12 | 26.60 | 26.73 | 26.49 | 26.70 | +0.527% | 310,683 | +0.637% |
| 2025-08-11 | 26.70 | 26.71 | 26.55 | 26.56 | -0.562% | 280,792 | +1.167% |
| 2025-08-08 | 26.90 | 26.92 | 26.66 | 26.71 | -0.595% | 411,261 | +0.599% |
| 2025-08-07 | 26.92 | 26.92 | 26.71 | 26.87 | +0.374% | 293,728 | 0.000% |
| 2025-08-06 | 26.95 | 26.98 | 26.77 | 26.77 | -0.372% | 330,271 | +0.374% |
| 2025-08-05 | 26.82 | 26.91 | 26.71 | 26.87 | +0.336% | 519,531 | 0.000% |
| 2025-08-04 | 26.63 | 26.81 | 26.63 | 26.78 | +0.942% | 382,532 | +0.336% |
| 2025-08-01 | 26.71 | 26.72 | 26.34 | 26.53 | +0.038% | 492,704 | +1.282% |
| 2025-07-31 | 26.74 | 26.80 | 26.48 | 26.52 | -1.119% | 356,393 | +1.320% |
| 2025-07-30 | 27.10 | 27.18 | 26.69 | 26.82 | -1.288% | 227,937 | +0.186% |
| 2025-07-29 | 27.00 | 27.20 | 26.83 | 27.17 | +1.079% | 490,013 | -1.104% |
| 2025-07-28 | 27.24 | 27.24 | 26.86 | 26.88 | -1.466% | 245,386 | -0.037% |
| 2025-07-25 | 27.31 | 27.31 | 27.04 | 27.28 | -0.110% | 259,341 | -1.503% |
| 2025-07-24 | 27.38 | 27.43 | 27.31 | 27.31 | -0.546% | 248,189 | -1.611% |
| 2025-07-23 | 27.46 | 27.48 | 27.35 | 27.46 | +0.036% | 300,445 | -2.149% |
| 2025-07-22 | 27.24 | 27.47 | 27.14 | 27.45 | +1.516% | 368,769 | -2.113% |
| 2025-07-21 | 27.07 | 27.16 | 26.98 | 27.04 | +0.483% | 327,848 | -0.629% |
| 2025-07-18 | 26.95 | 26.99 | 26.82 | 26.91 | +0.186% | 269,070 | -0.149% |
| 2025-07-17 | 26.85 | 26.91 | 26.74 | 26.86 | -0.112% | 263,782 | +0.037% |
| 2025-07-16 | 26.83 | 26.91 | 26.69 | 26.89 | +0.863% | 349,764 | -0.074% |
| 2025-07-15 | 26.99 | 26.99 | 26.60 | 26.66 | -1.223% | 373,231 | +0.788% |
| 2025-07-14 | 26.84 | 26.99 | 26.79 | 26.99 | +0.784% | 316,000 | -0.445% |
| 2025-07-11 | 26.70 | 26.85 | 26.61 | 26.78 | -0.261% | 346,313 | +0.336% |
| 2025-07-10 | 26.74 | 27.00 | 26.70 | 26.85 | +0.261% | 228,466 | +0.074% |
| 2025-07-09 | 26.79 | 26.83 | 26.65 | 26.78 | +0.037% | 368,771 | +0.336% |
| 2025-07-08 | 26.73 | 26.83 | 26.68 | 26.77 | -0.186% | 346,774 | +0.374% |
| 2025-07-07 | 27.04 | 27.11 | 26.70 | 26.82 | -0.887% | 375,370 | +0.186% |
| 2025-07-03 | 27.05 | 27.13 | 26.94 | 27.06 | +0.222% | 184,875 | -0.702% |
| 2025-07-02 | 26.88 | 27.05 | 26.80 | 27.00 | +0.037% | 503,031 | -0.481% |
| 2025-07-01 | 26.83 | 27.13 | 26.78 | 26.99 | +0.596% | 518,503 | -0.445% |
| 2025-06-30 | 26.70 | 26.85 | 26.43 | 26.83 | +0.525% | 548,503 | +0.149% |
| 2025-06-27 | 26.67 | 26.90 | 26.60 | 26.69 | +0.188% | 510,265 | +0.674% |
| 2025-06-26 | 26.66 | 26.67 | 26.38 | 26.64 | 0.000% | 419,297 | +0.863% |
| 2025-06-25 | 27.03 | 27.03 | 26.60 | 26.64 | -1.770% | 477,963 | +0.863% |
| 2025-06-24 | 27.12 | 27.22 | 26.97 | 27.12 | -0.477% | 320,021 | -0.922% |
| 2025-06-23 | 26.90 | 27.26 | 26.89 | 27.25 | +1.414% | 281,281 | -1.394% |
| 2025-06-20 | 27.00 | 27.09 | 26.87 | 26.87 | -0.223% | 272,016 | 0.000% |
| 2025-06-18 | 26.91 | 27.11 | 26.83 | 26.93 | +0.298% | 341,624 | -0.223% |
| 2025-06-17 | 26.94 | 27.00 | 26.78 | 26.85 | -0.260% | 201,331 | +0.074% |
| 2025-06-16 | 27.03 | 27.20 | 26.84 | 26.92 | +0.112% | 207,482 | -0.186% |
| 2025-06-13 | 26.98 | 27.06 | 26.77 | 26.89 | -1.031% | 249,931 | -0.074% |
| 2025-06-12 | 27.08 | 27.17 | 27.01 | 27.17 | +0.555% | 359,559 | -1.104% |
| 2025-06-11 | 27.16 | 27.25 | 26.93 | 27.02 | -0.295% | 433,070 | -0.555% |
| 2025-06-10 | 27.04 | 27.13 | 27.01 | 27.10 | +0.594% | 221,555 | -0.849% |
| 2025-06-09 | 26.90 | 27.06 | 26.74 | 26.94 | +0.298% | 212,414 | -0.260% |
| 2025-06-06 | 26.84 | 26.97 | 26.76 | 26.86 | +0.261% | 239,434 | +0.037% |
| 2025-06-05 | 26.85 | 26.90 | 26.73 | 26.79 | +0.112% | 249,587 | +0.299% |
| 2025-06-04 | 26.75 | 26.88 | 26.66 | 26.76 | -0.075% | 382,904 | +0.411% |
| 2025-06-03 | 26.80 | 26.83 | 26.62 | 26.78 | -0.483% | 301,613 | +0.336% |
| 2025-06-02 | 26.70 | 26.91 | 26.49 | 26.91 | +0.336% | 343,243 | -0.149% |
| 2025-05-30 | 26.73 | 26.88 | 26.60 | 26.82 | +0.224% | 307,550 | +0.186% |
| 2025-05-29 | 26.58 | 26.81 | 26.54 | 26.76 | +0.734% | 299,067 | +0.411% |
| 2025-05-28 | 26.52 | 26.57 | 26.42 | 26.57 | -0.132% | 320,038 | +1.148% |
| 2025-05-27 | 26.39 | 26.68 | 26.30 | 26.60 | +1.604% | 288,653 | +1.015% |
| 2025-05-23 | 26.06 | 26.22 | 25.99 | 26.18 | +0.383% | 325,262 | +2.636% |
| 2025-05-22 | 26.17 | 26.19 | 25.95 | 26.08 | -0.458% | 203,381 | +3.029% |
| 2025-05-21 | 26.64 | 26.67 | 26.18 | 26.20 | -2.019% | 305,822 | +2.557% |
| 2025-05-20 | 26.69 | 26.80 | 26.61 | 26.74 | -0.373% | 262,614 | +0.486% |
| 2025-05-19 | 26.61 | 26.84 | 26.58 | 26.84 | +0.299% | 173,839 | +0.112% |
| 2025-05-16 | 26.49 | 26.77 | 26.48 | 26.76 | +1.057% | 235,370 | +0.411% |
| 2025-05-15 | 26.07 | 26.51 | 26.07 | 26.48 | +1.690% | 244,919 | +1.473% |
| 2025-05-14 | 26.21 | 26.21 | 25.95 | 26.04 | -0.686% | 220,520 | +3.187% |
| 2025-05-13 | 26.51 | 26.51 | 26.16 | 26.22 | -1.243% | 404,977 | +2.479% |
| 2025-05-12 | 26.79 | 26.79 | 26.43 | 26.55 | +0.151% | 239,463 | +1.205% |
| 2025-05-09 | 26.43 | 26.60 | 26.39 | 26.51 | +0.493% | 223,220 | +1.358% |
| 2025-05-08 | 26.55 | 26.57 | 26.32 | 26.38 | -0.415% | 230,096 | +1.857% |
| 2025-05-07 | 26.56 | 26.71 | 26.49 | 26.49 | -0.376% | 168,516 | +1.435% |
| 2025-05-06 | 26.56 | 26.73 | 26.45 | 26.59 | -0.300% | 223,301 | +1.053% |
| 2025-05-05 | 26.70 | 26.76 | 26.55 | 26.67 | -0.112% | 422,011 | +0.750% |
| 2025-05-02 | 26.68 | 26.75 | 26.59 | 26.70 | +1.328% | 200,133 | +0.637% |
| 2025-05-01 | 26.30 | 26.52 | 26.27 | 26.35 | +0.228% | 187,930 | +1.973% |
| 2025-04-30 | 26.02 | 26.36 | 25.84 | 26.29 | +0.689% | 222,395 | +2.206% |
| 2025-04-29 | 26.01 | 26.19 | 25.91 | 26.11 | +0.462% | 204,795 | +2.911% |
| 2025-04-28 | 25.81 | 26.04 | 25.78 | 25.99 | +0.542% | 275,513 | +3.386% |
| 2025-04-25 | 25.89 | 25.90 | 25.68 | 25.85 | -0.077% | 214,560 | +3.946% |
| 2025-04-24 | 25.84 | 25.99 | 25.71 | 25.87 | +0.622% | 343,003 | +3.865% |
| 2025-04-23 | 26.06 | 26.14 | 25.62 | 25.71 | -0.310% | 190,534 | +4.512% |
| 2025-04-22 | 25.66 | 25.91 | 25.57 | 25.79 | +1.655% | 343,832 | +4.188% |
| 2025-04-21 | 25.67 | 25.67 | 25.08 | 25.37 | -1.705% | 336,349 | +5.912% |
| 2025-04-17 | 25.52 | 25.90 | 25.52 | 25.81 | +1.774% | 340,733 | +4.107% |
| 2025-04-16 | 25.42 | 25.65 | 25.21 | 25.36 | +0.158% | 275,850 | +5.954% |
| 2025-04-15 | 25.27 | 25.42 | 25.25 | 25.32 | 0.000% | 291,716 | +6.122% |