DFIV
Dimensional International Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
55.56USD+0.817%(+0.45)1,499,301
DFIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 55.31 | 55.60 | 55.20 | 55.59 | +0.871% | 1,499,301 | 0.000% |
| 2026-10-01 | 55.36 | 55.36 | 54.83 | 55.11 | -1.343% | 1,344,645 | +0.871% |
| 2026-09-30 | 56.40 | 56.41 | 55.82 | 55.86 | -0.640% | 1,554,516 | -0.483% |
| 2026-09-29 | 56.32 | 56.38 | 55.94 | 56.22 | -1.178% | 1,655,464 | -1.121% |
| 2026-09-28 | 56.95 | 57.13 | 56.72 | 56.89 | -0.350% | 1,503,163 | -2.285% |
| 2026-09-25 | 56.92 | 57.13 | 56.73 | 57.09 | +0.830% | 1,600,455 | -2.627% |
| 2026-09-24 | 56.64 | 56.79 | 56.37 | 56.62 | -0.018% | 1,708,769 | -1.819% |
| 2026-09-23 | 56.90 | 56.92 | 56.44 | 56.63 | -1.273% | 1,467,903 | -1.836% |
| 2026-09-22 | 57.45 | 57.52 | 57.09 | 57.36 | -0.469% | 2,000,930 | -3.086% |
| 2026-09-21 | 57.88 | 57.88 | 57.56 | 57.63 | +0.401% | 1,310,698 | -3.540% |
| 2026-09-18 | 57.49 | 57.49 | 57.27 | 57.40 | -1.392% | 1,210,039 | -3.153% |
| 2026-09-17 | 58.32 | 58.33 | 58.16 | 58.21 | +0.866% | 1,380,351 | -4.501% |
| 2026-09-16 | 58.36 | 58.42 | 57.40 | 57.71 | -0.705% | 1,523,174 | -3.674% |
| 2026-09-15 | 58.03 | 58.16 | 57.88 | 58.12 | -0.326% | 1,536,965 | -4.353% |
| 2026-09-14 | 58.32 | 58.55 | 58.14 | 58.31 | -0.461% | 1,493,632 | -4.665% |
| 2026-09-11 | 58.65 | 58.70 | 58.45 | 58.58 | +0.965% | 1,159,437 | -5.104% |
| 2026-09-10 | 58.20 | 58.26 | 57.93 | 58.02 | -0.480% | 936,019 | -4.188% |
| 2026-09-09 | 58.63 | 58.63 | 58.20 | 58.30 | -0.631% | 1,112,390 | -4.648% |
| 2026-09-08 | 58.88 | 58.99 | 58.63 | 58.67 | -0.458% | 1,016,931 | -5.250% |
| 2026-09-04 | 58.82 | 59.08 | 58.77 | 58.94 | -0.237% | 1,068,850 | -5.684% |
| 2026-09-03 | 58.98 | 59.21 | 58.83 | 59.08 | +1.268% | 1,443,036 | -5.907% |
| 2026-09-02 | 58.05 | 58.35 | 58.04 | 58.34 | +0.552% | 1,235,845 | -4.714% |
| 2026-09-01 | 58.12 | 58.30 | 57.89 | 58.02 | -0.034% | 1,139,986 | -4.188% |
| 2026-08-31 | 58.29 | 58.33 | 57.94 | 58.04 | +0.155% | 873,748 | -4.221% |
| 2026-08-28 | 58.26 | 58.38 | 57.84 | 57.95 | -0.103% | 1,003,374 | -4.072% |
| 2026-08-27 | 58.05 | 58.05 | 57.77 | 58.01 | -0.361% | 972,802 | -4.172% |
| 2026-08-26 | 58.36 | 58.47 | 58.20 | 58.22 | -0.308% | 852,518 | -4.517% |
| 2026-08-25 | 58.24 | 58.42 | 58.11 | 58.40 | +0.275% | 1,042,039 | -4.812% |
| 2026-08-24 | 58.21 | 58.29 | 58.14 | 58.24 | -0.120% | 970,431 | -4.550% |
| 2026-08-21 | 58.30 | 58.42 | 58.20 | 58.31 | +0.882% | 1,248,404 | -4.665% |
| 2026-08-20 | 57.84 | 58.08 | 57.73 | 57.80 | -0.035% | 1,011,466 | -3.824% |
| 2026-08-19 | 58.03 | 58.11 | 57.70 | 57.82 | +0.173% | 1,169,750 | -3.857% |
| 2026-08-18 | 58.04 | 58.10 | 57.69 | 57.72 | -0.637% | 1,071,662 | -3.690% |
| 2026-08-17 | 58.10 | 58.26 | 58.01 | 58.09 | -0.172% | 1,251,049 | -4.304% |
| 2026-08-14 | 58.15 | 58.31 | 58.10 | 58.19 | +0.293% | 977,476 | -4.468% |
| 2026-08-13 | 57.99 | 58.05 | 57.88 | 58.02 | +0.190% | 1,063,809 | -4.188% |
| 2026-08-12 | 57.97 | 58.09 | 57.83 | 57.91 | +0.277% | 1,231,034 | -4.006% |
| 2026-08-11 | 57.88 | 57.98 | 57.70 | 57.75 | 0.000% | 1,034,335 | -3.740% |
| 2026-08-10 | 57.71 | 57.82 | 57.63 | 57.75 | -0.397% | 1,085,309 | -3.740% |
| 2026-08-07 | 58.07 | 58.07 | 57.83 | 57.98 | +0.572% | 1,055,079 | -4.122% |
| 2026-08-06 | 57.86 | 57.89 | 57.59 | 57.65 | +0.226% | 983,400 | -3.573% |
| 2026-08-05 | 57.75 | 57.76 | 57.49 | 57.52 | +0.122% | 979,504 | -3.355% |
| 2026-08-04 | 57.32 | 57.57 | 57.16 | 57.45 | +0.349% | 1,839,947 | -3.238% |
| 2026-08-03 | 57.17 | 57.27 | 57.07 | 57.25 | -0.035% | 1,446,801 | -2.900% |
| 2026-07-31 | 57.19 | 57.38 | 56.69 | 57.27 | -0.469% | 1,218,732 | -2.933% |
| 2026-07-30 | 56.90 | 57.60 | 56.90 | 57.54 | +2.330% | 1,356,079 | -3.389% |
| 2026-07-29 | 56.35 | 56.85 | 56.03 | 56.23 | +0.071% | 1,727,317 | -1.138% |
| 2026-07-28 | 55.90 | 56.30 | 55.83 | 56.19 | 0.000% | 1,854,659 | -1.068% |
| 2026-07-27 | 56.33 | 56.45 | 55.99 | 56.19 | +0.429% | 1,255,670 | -1.068% |
| 2026-07-24 | 55.88 | 56.14 | 55.83 | 55.95 | +0.611% | 1,181,340 | -0.643% |
| 2026-07-23 | 55.67 | 55.87 | 55.48 | 55.61 | -1.085% | 1,607,670 | -0.036% |
| 2026-07-22 | 56.36 | 56.44 | 56.20 | 56.22 | +0.465% | 1,050,159 | -1.121% |
| 2026-07-21 | 55.71 | 56.04 | 55.52 | 55.96 | +1.193% | 1,357,346 | -0.661% |
| 2026-07-20 | 55.61 | 55.65 | 55.24 | 55.30 | -0.772% | 997,121 | +0.524% |
| 2026-07-17 | 55.30 | 55.78 | 55.27 | 55.73 | -0.125% | 867,445 | -0.251% |
| 2026-07-16 | 55.78 | 55.98 | 55.67 | 55.80 | -0.623% | 1,191,466 | -0.376% |
| 2026-07-15 | 55.96 | 56.24 | 55.78 | 56.15 | +0.663% | 1,143,502 | -0.997% |
| 2026-07-14 | 55.90 | 56.19 | 55.72 | 55.78 | +0.832% | 1,152,019 | -0.341% |
| 2026-07-13 | 55.43 | 55.56 | 55.24 | 55.32 | -0.198% | 1,379,163 | +0.488% |
| 2026-07-10 | 55.34 | 55.49 | 55.13 | 55.43 | +0.818% | 852,698 | +0.289% |
| 2026-07-09 | 54.92 | 55.07 | 54.83 | 54.98 | +0.127% | 986,137 | +1.109% |
| 2026-07-08 | 54.82 | 54.92 | 54.41 | 54.91 | -0.633% | 1,082,057 | +1.238% |
| 2026-07-07 | 55.52 | 55.61 | 55.16 | 55.26 | -0.379% | 861,438 | +0.597% |
| 2026-07-06 | 55.23 | 55.49 | 55.20 | 55.47 | +1.093% | 1,019,015 | +0.216% |
| 2026-07-02 | 54.83 | 55.12 | 54.55 | 54.87 | +1.630% | 1,313,749 | +1.312% |
| 2026-07-01 | 53.78 | 54.16 | 53.68 | 53.99 | -0.056% | 1,763,911 | +2.964% |
| 2026-06-30 | 53.91 | 54.08 | 53.83 | 54.02 | +0.111% | 1,112,479 | +2.906% |
| 2026-06-29 | 53.99 | 53.99 | 53.65 | 53.96 | +0.148% | 1,120,737 | +3.021% |
| 2026-06-26 | 53.98 | 54.16 | 53.81 | 53.88 | -0.333% | 1,588,831 | +3.174% |
| 2026-06-25 | 53.97 | 54.30 | 53.78 | 54.06 | +0.727% | 2,016,199 | +2.830% |
| 2026-06-24 | 53.69 | 53.83 | 53.51 | 53.67 | -0.611% | 2,129,538 | +3.577% |
| 2026-06-23 | 53.92 | 54.19 | 53.88 | 54.00 | -2.738% | 1,526,791 | +2.944% |
| 2026-06-22 | 55.37 | 55.62 | 55.15 | 55.52 | +0.362% | 858,453 | +0.126% |
| 2026-06-18 | 55.52 | 55.52 | 55.24 | 55.32 | -0.216% | 1,024,915 | +0.488% |
| 2026-06-17 | 56.18 | 56.27 | 55.32 | 55.44 | -1.000% | 1,052,947 | +0.271% |
| 2026-06-16 | 56.15 | 56.25 | 55.97 | 56.00 | +0.197% | 976,173 | -0.732% |
| 2026-06-15 | 56.26 | 56.26 | 55.85 | 55.89 | +0.018% | 1,192,362 | -0.537% |
| 2026-06-12 | 55.61 | 55.99 | 55.50 | 55.88 | +0.576% | 960,212 | -0.519% |
| 2026-06-11 | 54.76 | 55.63 | 54.52 | 55.56 | +2.339% | 1,137,639 | +0.054% |
| 2026-06-10 | 54.65 | 54.84 | 54.26 | 54.29 | -0.913% | 966,957 | +2.395% |
| 2026-06-09 | 55.34 | 55.36 | 54.14 | 54.79 | -0.146% | 1,097,152 | +1.460% |
| 2026-06-08 | 55.10 | 55.20 | 54.77 | 54.87 | +0.384% | 854,404 | +1.312% |
| 2026-06-05 | 55.59 | 55.65 | 54.52 | 54.66 | -2.253% | 986,652 | +1.701% |
| 2026-06-04 | 55.82 | 55.96 | 55.71 | 55.92 | +0.666% | 983,343 | -0.590% |
| 2026-06-03 | 55.85 | 55.91 | 55.54 | 55.55 | -0.697% | 1,328,940 | +0.072% |
| 2026-06-02 | 55.55 | 55.98 | 55.55 | 55.94 | +0.902% | 1,508,438 | -0.626% |
| 2026-06-01 | 55.20 | 55.63 | 55.15 | 55.44 | -0.431% | 990,441 | +0.271% |
| 2026-05-29 | 55.87 | 55.98 | 55.61 | 55.68 | +0.126% | 987,944 | -0.162% |
| 2026-05-28 | 55.53 | 55.78 | 55.34 | 55.61 | -0.412% | 1,296,245 | -0.036% |
| 2026-05-27 | 55.90 | 55.93 | 55.73 | 55.84 | -0.321% | 1,270,879 | -0.448% |
| 2026-05-26 | 56.16 | 56.27 | 55.88 | 56.02 | +0.846% | 2,885,082 | -0.768% |
| 2026-05-22 | 55.68 | 55.73 | 55.45 | 55.55 | -0.448% | 1,014,258 | +0.072% |
| 2026-05-21 | 55.30 | 55.95 | 55.17 | 55.80 | +0.252% | 1,028,239 | -0.376% |
| 2026-05-20 | 55.09 | 55.78 | 55.02 | 55.66 | +1.145% | 1,153,037 | -0.126% |
| 2026-05-19 | 55.10 | 55.27 | 54.88 | 55.03 | -0.632% | 987,958 | +1.018% |
| 2026-05-18 | 55.18 | 55.44 | 55.04 | 55.38 | +0.966% | 1,181,254 | +0.379% |
| 2026-05-15 | 54.96 | 54.96 | 54.72 | 54.85 | -1.260% | 1,100,362 | +1.349% |
| 2026-05-14 | 55.74 | 55.79 | 55.52 | 55.55 | -0.180% | 1,220,348 | +0.072% |
| 2026-05-13 | 55.38 | 55.68 | 55.30 | 55.65 | +0.469% | 894,960 | -0.108% |
| 2026-05-12 | 55.27 | 55.45 | 54.96 | 55.39 | -0.180% | 1,148,696 | +0.361% |
| 2026-05-11 | 55.49 | 55.61 | 55.41 | 55.49 | +0.544% | 967,114 | +0.180% |
| 2026-05-08 | 55.11 | 55.25 | 55.02 | 55.19 | +0.804% | 960,700 | +0.725% |
| 2026-05-07 | 55.64 | 55.64 | 54.70 | 54.75 | -1.617% | 1,248,802 | +1.534% |
| 2026-05-06 | 55.69 | 55.76 | 55.53 | 55.65 | +1.700% | 1,279,998 | -0.108% |
| 2026-05-05 | 54.58 | 54.81 | 54.40 | 54.72 | +1.034% | 1,715,624 | +1.590% |
| 2026-05-04 | 54.56 | 54.63 | 54.03 | 54.16 | -1.312% | 1,073,352 | +2.640% |
| 2026-05-01 | 55.16 | 55.29 | 54.86 | 54.88 | -0.435% | 1,009,452 | +1.294% |
| 2026-04-30 | 54.47 | 55.26 | 54.40 | 55.12 | +2.282% | 1,283,755 | +0.853% |
| 2026-04-29 | 54.18 | 54.20 | 53.72 | 53.89 | -0.810% | 1,178,633 | +3.155% |
| 2026-04-28 | 54.35 | 54.42 | 54.16 | 54.33 | +0.444% | 1,055,997 | +2.319% |
| 2026-04-27 | 54.31 | 54.48 | 54.08 | 54.09 | -0.129% | 1,407,195 | +2.773% |
| 2026-04-24 | 54.11 | 54.26 | 53.94 | 54.16 | +0.018% | 1,165,293 | +2.640% |
| 2026-04-23 | 54.38 | 54.53 | 53.66 | 54.15 | -0.569% | 1,336,746 | +2.659% |
| 2026-04-22 | 54.75 | 54.75 | 54.37 | 54.46 | +0.110% | 1,165,610 | +2.075% |
| 2026-04-21 | 55.12 | 55.20 | 54.35 | 54.40 | -1.876% | 1,250,329 | +2.188% |
| 2026-04-20 | 55.31 | 55.45 | 55.09 | 55.44 | -0.234% | 1,125,020 | +0.271% |
| 2026-04-17 | 55.65 | 55.83 | 55.50 | 55.57 | +0.452% | 1,332,886 | +0.036% |
| 2026-04-16 | 55.50 | 55.56 | 55.16 | 55.32 | -0.036% | 1,078,585 | +0.488% |
| 2026-04-15 | 55.54 | 55.54 | 55.29 | 55.34 | -0.486% | 904,929 | +0.452% |
| 2026-04-14 | 55.57 | 55.70 | 55.41 | 55.61 | +0.307% | 1,087,407 | -0.036% |
| 2026-04-13 | 54.74 | 55.47 | 54.65 | 55.44 | +0.581% | 1,147,492 | +0.271% |
| 2026-04-10 | 55.27 | 55.33 | 54.95 | 55.12 | +0.364% | 1,081,225 | +0.853% |
| 2026-04-09 | 54.68 | 55.17 | 54.56 | 54.92 | -0.254% | 1,417,417 | +1.220% |
| 2026-04-08 | 55.09 | 55.13 | 54.71 | 55.06 | +2.954% | 1,200,219 | +0.963% |
| 2026-04-07 | 53.14 | 53.79 | 52.80 | 53.48 | +0.037% | 1,279,872 | +3.945% |
| 2026-04-06 | 53.24 | 53.52 | 53.14 | 53.46 | +0.527% | 1,280,494 | +3.984% |
| 2026-04-02 | 52.59 | 53.34 | 52.49 | 53.18 | -0.281% | 1,382,321 | +4.532% |
| 2026-04-01 | 53.47 | 53.63 | 53.13 | 53.33 | +1.042% | 1,406,896 | +4.238% |
| 2026-03-31 | 52.13 | 52.82 | 51.91 | 52.78 | +2.745% | 1,811,038 | +5.324% |
| 2026-03-30 | 51.73 | 51.85 | 51.17 | 51.37 | +0.293% | 1,082,360 | +8.215% |
| 2026-03-27 | 51.30 | 51.74 | 51.03 | 51.22 | -0.544% | 1,508,832 | +8.532% |
| 2026-03-26 | 51.86 | 52.22 | 51.47 | 51.50 | -1.567% | 1,214,062 | +7.942% |
| 2026-03-25 | 52.40 | 52.52 | 52.03 | 52.32 | +1.317% | 1,358,155 | +6.250% |
| 2026-03-24 | 51.15 | 51.95 | 51.15 | 51.64 | -0.232% | 1,757,828 | +7.649% |
| 2026-03-23 | 51.50 | 52.33 | 51.34 | 51.76 | +1.890% | 1,807,112 | +7.400% |
| 2026-03-20 | 51.92 | 51.99 | 50.52 | 50.80 | -2.514% | 2,593,007 | +9.429% |
| 2026-03-19 | 51.40 | 52.39 | 51.33 | 52.11 | -0.153% | 3,937,061 | +6.678% |
| 2026-03-18 | 52.70 | 52.76 | 52.17 | 52.19 | -1.155% | 969,934 | +6.515% |
| 2026-03-17 | 52.98 | 53.13 | 52.77 | 52.80 | +0.686% | 1,574,567 | +5.284% |
| 2026-03-16 | 52.24 | 52.60 | 52.15 | 52.44 | +1.589% | 1,310,925 | +6.007% |
| 2026-03-13 | 52.29 | 52.45 | 51.52 | 51.62 | -1.092% | 1,227,959 | +7.691% |
| 2026-03-12 | 52.36 | 52.48 | 51.93 | 52.19 | -1.584% | 1,672,765 | +6.515% |
| 2026-03-11 | 52.78 | 53.11 | 52.63 | 53.03 | +0.284% | 1,455,883 | +4.827% |
| 2026-03-10 | 53.02 | 53.60 | 52.82 | 52.88 | +0.361% | 1,628,373 | +5.125% |
| 2026-03-09 | 51.69 | 52.83 | 51.28 | 52.69 | +0.285% | 2,505,078 | +5.504% |
| 2026-03-06 | 52.04 | 52.68 | 51.82 | 52.54 | -0.662% | 2,377,944 | +5.805% |
| 2026-03-05 | 53.22 | 53.43 | 52.39 | 52.89 | -2.001% | 1,985,248 | +5.105% |
| 2026-03-04 | 53.62 | 54.01 | 53.47 | 53.97 | +0.879% | 1,277,436 | +3.002% |
| 2026-03-03 | 52.95 | 53.73 | 52.34 | 53.50 | -3.027% | 2,213,458 | +3.907% |
| 2026-03-02 | 54.92 | 55.37 | 54.87 | 55.17 | -1.570% | 1,747,547 | +0.761% |
| 2026-02-27 | 56.24 | 56.31 | 55.98 | 56.05 | -0.196% | 1,406,120 | -0.821% |
| 2026-02-26 | 56.03 | 56.21 | 55.84 | 56.16 | -0.124% | 1,346,488 | -1.015% |
| 2026-02-25 | 55.92 | 56.28 | 55.87 | 56.23 | +1.024% | 1,261,232 | -1.138% |
| 2026-02-24 | 55.40 | 55.77 | 55.33 | 55.66 | -0.054% | 2,166,975 | -0.126% |
| 2026-02-23 | 55.95 | 56.14 | 55.51 | 55.69 | -0.161% | 1,526,956 | -0.180% |
| 2026-02-20 | 55.28 | 55.80 | 55.27 | 55.78 | +0.704% | 1,659,356 | -0.341% |
| 2026-02-19 | 55.03 | 55.39 | 55.03 | 55.39 | +0.163% | 1,440,600 | +0.361% |
| 2026-02-18 | 55.34 | 55.56 | 55.18 | 55.30 | +0.163% | 1,327,374 | +0.524% |
| 2026-02-17 | 54.76 | 55.26 | 54.55 | 55.21 | 0.000% | 1,453,084 | +0.688% |
| 2026-02-13 | 54.96 | 55.27 | 54.64 | 55.21 | 0.000% | 1,301,641 | +0.688% |
| 2026-02-12 | 55.88 | 55.97 | 55.02 | 55.21 | -0.898% | 1,647,349 | +0.688% |
| 2026-02-11 | 55.66 | 55.81 | 55.30 | 55.71 | +0.723% | 1,729,712 | -0.215% |
| 2026-02-10 | 55.49 | 55.52 | 55.21 | 55.31 | +0.199% | 1,567,005 | +0.506% |
| 2026-02-09 | 54.73 | 55.27 | 54.66 | 55.20 | +1.247% | 1,495,672 | +0.707% |
| 2026-02-06 | 54.09 | 54.55 | 53.92 | 54.52 | +2.193% | 1,205,476 | +1.963% |
| 2026-02-05 | 53.59 | 53.81 | 53.30 | 53.35 | -1.804% | 5,533,446 | +4.199% |
| 2026-02-04 | 54.51 | 54.70 | 54.13 | 54.33 | +0.948% | 1,898,661 | +2.319% |
| 2026-02-03 | 53.31 | 53.84 | 53.31 | 53.82 | +1.108% | 2,357,496 | +3.289% |
| 2026-02-02 | 52.84 | 53.27 | 52.84 | 53.23 | +0.624% | 1,725,519 | +4.434% |
| 2026-01-30 | 53.24 | 53.28 | 52.64 | 52.90 | -1.085% | 1,476,356 | +5.085% |
| 2026-01-29 | 53.55 | 53.77 | 52.89 | 53.48 | +1.077% | 1,777,580 | +3.945% |
| 2026-01-28 | 52.99 | 53.08 | 52.64 | 52.91 | -0.918% | 1,690,128 | +5.065% |
| 2026-01-27 | 52.93 | 53.47 | 52.93 | 53.40 | +1.850% | 1,718,180 | +4.101% |
| 2026-01-26 | 52.50 | 52.66 | 52.40 | 52.43 | +0.537% | 1,424,321 | +6.027% |
| 2026-01-23 | 51.73 | 52.16 | 51.66 | 52.15 | +0.637% | 1,531,699 | +6.596% |
| 2026-01-22 | 51.81 | 51.95 | 51.65 | 51.82 | +0.446% | 1,159,166 | +7.275% |
| 2026-01-21 | 51.15 | 51.67 | 51.05 | 51.59 | +1.336% | 1,723,402 | +7.753% |
| 2026-01-20 | 50.99 | 51.26 | 50.83 | 50.91 | -1.299% | 1,831,897 | +9.193% |
| 2026-01-16 | 51.59 | 51.66 | 51.41 | 51.58 | +0.116% | 1,239,193 | +7.774% |
| 2026-01-15 | 51.52 | 51.68 | 51.46 | 51.52 | -0.058% | 1,188,454 | +7.900% |
| 2026-01-14 | 51.33 | 51.56 | 51.28 | 51.55 | +1.039% | 1,244,775 | +7.837% |
| 2026-01-13 | 51.07 | 51.09 | 50.90 | 51.02 | -0.235% | 947,493 | +8.957% |
| 2026-01-12 | 50.87 | 51.15 | 50.87 | 51.14 | +0.749% | 1,128,921 | +8.702% |
| 2026-01-09 | 50.61 | 50.87 | 50.59 | 50.76 | +0.475% | 1,160,188 | +9.515% |
| 2026-01-08 | 50.10 | 50.53 | 50.08 | 50.52 | +0.637% | 1,161,790 | +10.036% |
| 2026-01-07 | 50.47 | 50.48 | 50.17 | 50.20 | -0.810% | 1,331,875 | +10.737% |
| 2026-01-06 | 50.86 | 50.90 | 50.60 | 50.61 | -0.394% | 1,150,992 | +9.840% |
| 2026-01-05 | 50.40 | 50.84 | 50.29 | 50.81 | +0.574% | 1,722,686 | +9.408% |
| 2026-01-02 | 50.32 | 50.52 | 50.22 | 50.52 | +1.242% | 1,435,508 | +10.036% |
| 2025-12-31 | 50.07 | 50.07 | 49.83 | 49.90 | -0.399% | 1,076,030 | +11.403% |
| 2025-12-30 | 50.13 | 50.28 | 50.09 | 50.10 | +0.260% | 940,597 | +10.958% |
| 2025-12-29 | 49.93 | 50.07 | 49.88 | 49.97 | -0.180% | 1,603,690 | +11.247% |
| 2025-12-26 | 50.06 | 50.23 | 49.94 | 50.06 | 0.000% | 750,111 | +11.047% |
| 2025-12-24 | 50.03 | 50.09 | 49.93 | 50.06 | +0.020% | 756,749 | +11.047% |
| 2025-12-23 | 49.93 | 50.06 | 49.92 | 50.05 | +0.623% | 1,070,993 | +11.069% |
| 2025-12-22 | 49.60 | 49.78 | 49.59 | 49.74 | +0.546% | 1,131,899 | +11.761% |
| 2025-12-19 | 49.46 | 49.66 | 49.45 | 49.47 | +0.610% | 1,197,131 | +12.371% |
| 2025-12-18 | 49.27 | 49.42 | 49.07 | 49.17 | +0.306% | 1,276,625 | +13.057% |
| 2025-12-17 | 49.12 | 49.28 | 49.00 | 49.02 | -0.204% | 1,215,267 | +13.403% |
| 2025-12-16 | 49.37 | 49.38 | 49.04 | 49.12 | -1.484% | 1,076,614 | +13.172% |
| 2025-12-15 | 49.98 | 49.99 | 49.67 | 49.86 | +0.687% | 1,104,088 | +11.492% |
| 2025-12-12 | 49.75 | 49.79 | 49.31 | 49.52 | -0.302% | 1,070,092 | +12.258% |
| 2025-12-11 | 49.45 | 49.79 | 49.34 | 49.67 | +0.935% | 964,249 | +11.919% |
| 2025-12-10 | 48.69 | 49.28 | 48.68 | 49.21 | +1.318% | 1,172,681 | +12.965% |
| 2025-12-09 | 48.67 | 48.80 | 48.54 | 48.57 | +0.021% | 860,777 | +14.453% |
| 2025-12-08 | 48.74 | 48.74 | 48.51 | 48.56 | -0.103% | 1,280,822 | +14.477% |
| 2025-12-05 | 48.72 | 48.84 | 48.58 | 48.61 | -0.164% | 970,879 | +14.359% |
| 2025-12-04 | 48.71 | 48.83 | 48.60 | 48.69 | +0.206% | 1,106,433 | +14.171% |
| 2025-12-03 | 48.40 | 48.60 | 48.38 | 48.59 | +0.393% | 1,119,694 | +14.406% |
| 2025-12-02 | 48.45 | 48.47 | 48.24 | 48.40 | +0.394% | 965,745 | +14.855% |
| 2025-12-01 | 48.27 | 48.45 | 48.19 | 48.21 | -0.145% | 979,507 | +15.308% |
| 2025-11-28 | 48.08 | 48.29 | 48.01 | 48.28 | +0.562% | 428,869 | +15.141% |
| 2025-11-26 | 47.67 | 48.08 | 47.66 | 48.01 | +1.031% | 926,818 | +15.788% |
| 2025-11-25 | 47.10 | 47.59 | 47.10 | 47.52 | +1.517% | 1,306,552 | +16.982% |
| 2025-11-24 | 46.64 | 46.88 | 46.55 | 46.81 | +0.321% | 1,198,330 | +18.757% |
| 2025-11-21 | 46.38 | 46.75 | 46.22 | 46.66 | +1.656% | 1,411,580 | +19.138% |
| 2025-11-20 | 46.72 | 46.81 | 45.88 | 45.90 | -1.375% | 1,646,985 | +21.111% |
| 2025-11-19 | 46.63 | 46.77 | 46.37 | 46.54 | -0.385% | 1,286,304 | +19.446% |
| 2025-11-18 | 46.54 | 46.85 | 46.38 | 46.72 | -1.143% | 1,232,751 | +18.985% |
| 2025-11-17 | 47.59 | 47.72 | 47.11 | 47.26 | -1.357% | 1,109,000 | +17.626% |
| 2025-11-14 | 47.64 | 47.98 | 47.61 | 47.91 | +0.042% | 1,513,728 | +16.030% |
| 2025-11-13 | 48.28 | 48.40 | 47.86 | 47.89 | -0.746% | 2,354,360 | +16.079% |
| 2025-11-12 | 48.05 | 48.31 | 48.05 | 48.25 | +0.899% | 1,403,651 | +15.212% |
| 2025-11-11 | 47.65 | 47.90 | 47.62 | 47.82 | +0.865% | 1,011,962 | +16.248% |
| 2025-11-10 | 47.19 | 47.47 | 47.06 | 47.41 | +1.152% | 1,316,823 | +17.254% |
| 2025-11-07 | 46.48 | 46.87 | 46.34 | 46.87 | +0.666% | 1,140,528 | +18.605% |
| 2025-11-06 | 46.57 | 46.69 | 46.42 | 46.56 | +0.366% | 1,012,184 | +19.394% |
| 2025-11-05 | 46.12 | 46.45 | 46.12 | 46.39 | +0.804% | 995,579 | +19.832% |
| 2025-11-04 | 45.96 | 46.22 | 45.86 | 46.02 | -0.712% | 1,240,335 | +20.795% |
| 2025-11-03 | 46.31 | 46.40 | 46.19 | 46.35 | +0.043% | 953,518 | +19.935% |
| 2025-10-31 | 46.34 | 46.38 | 46.16 | 46.33 | -0.323% | 1,109,311 | +19.987% |
| 2025-10-30 | 46.38 | 46.65 | 46.38 | 46.48 | -0.279% | 1,054,045 | +19.600% |
| 2025-10-29 | 46.84 | 46.93 | 46.42 | 46.61 | -0.427% | 1,421,401 | +19.266% |
| 2025-10-28 | 46.65 | 46.91 | 46.57 | 46.81 | +0.128% | 1,061,469 | +18.757% |
| 2025-10-27 | 46.65 | 46.75 | 46.65 | 46.75 | +0.711% | 910,859 | +18.909% |
| 2025-10-24 | 46.35 | 46.48 | 46.34 | 46.42 | +0.281% | 695,760 | +19.754% |
| 2025-10-23 | 46.26 | 46.34 | 46.20 | 46.29 | +0.740% | 763,935 | +20.091% |
| 2025-10-22 | 45.80 | 46.01 | 45.72 | 45.95 | +0.459% | 1,040,442 | +20.979% |
| 2025-10-21 | 45.90 | 45.93 | 45.72 | 45.74 | -0.888% | 1,203,364 | +21.535% |
| 2025-10-20 | 46.04 | 46.17 | 46.01 | 46.15 | +0.588% | 683,664 | +20.455% |
| 2025-10-17 | 45.76 | 45.93 | 45.65 | 45.88 | -0.065% | 753,696 | +21.164% |
| 2025-10-16 | 46.02 | 46.17 | 45.76 | 45.91 | +0.109% | 969,669 | +21.085% |
| 2025-10-15 | 45.85 | 45.97 | 45.60 | 45.86 | +0.482% | 1,081,367 | +21.217% |
| 2025-10-14 | 45.19 | 45.77 | 45.16 | 45.64 | +0.418% | 895,865 | +21.801% |
| 2025-10-13 | 45.32 | 45.51 | 45.26 | 45.45 | +0.709% | 870,256 | +22.310% |
| 2025-10-10 | 45.75 | 45.79 | 45.06 | 45.13 | -1.763% | 1,155,930 | +23.177% |
| 2025-10-09 | 46.41 | 46.47 | 45.82 | 45.94 | -0.927% | 726,848 | +21.006% |
| 2025-10-08 | 46.39 | 46.47 | 46.25 | 46.37 | +0.216% | 996,186 | +19.884% |
| 2025-10-07 | 46.51 | 46.54 | 46.27 | 46.27 | -0.623% | 1,270,864 | +20.143% |
| 2025-10-06 | 46.58 | 46.69 | 46.47 | 46.56 | -0.150% | 1,138,062 | +19.394% |
| 2025-10-03 | 46.49 | 46.70 | 46.47 | 46.63 | +0.909% | 945,760 | +19.215% |
| 2025-10-02 | 46.33 | 46.37 | 45.95 | 46.21 | -0.151% | 1,390,969 | +20.299% |
| 2025-10-01 | 46.27 | 46.42 | 46.21 | 46.28 | +0.347% | 2,076,534 | +20.117% |
| 2025-09-30 | 45.92 | 46.15 | 45.88 | 46.12 | +0.043% | 940,750 | +20.533% |
| 2025-09-29 | 46.15 | 46.23 | 46.00 | 46.10 | -0.130% | 1,039,410 | +20.586% |
| 2025-09-26 | 45.96 | 46.18 | 45.95 | 46.16 | +0.940% | 1,122,724 | +20.429% |
| 2025-09-25 | 45.70 | 45.76 | 45.56 | 45.73 | -0.435% | 1,436,526 | +21.561% |
| 2025-09-24 | 45.98 | 46.11 | 45.89 | 45.93 | -0.498% | 1,564,796 | +21.032% |
| 2025-09-23 | 46.31 | 46.49 | 46.11 | 46.16 | -0.324% | 1,923,308 | +20.429% |
| 2025-09-22 | 46.11 | 46.35 | 46.05 | 46.31 | +0.325% | 1,454,004 | +20.039% |
| 2025-09-19 | 46.14 | 46.22 | 46.06 | 46.16 | -0.216% | 1,380,971 | +20.429% |
| 2025-09-18 | 46.14 | 46.31 | 46.00 | 46.26 | -0.108% | 1,844,208 | +20.169% |
| 2025-09-17 | 46.33 | 46.71 | 46.13 | 46.31 | -0.366% | 1,439,053 | +20.039% |
| 2025-09-16 | 46.48 | 46.55 | 46.32 | 46.48 | -0.107% | 1,742,207 | +19.600% |
| 2025-09-15 | 46.46 | 46.55 | 46.37 | 46.53 | +0.627% | 1,655,908 | +19.471% |
| 2025-09-12 | 46.22 | 46.30 | 46.12 | 46.24 | -0.538% | 1,021,814 | +20.221% |
| 2025-09-11 | 46.16 | 46.49 | 46.12 | 46.49 | +0.912% | 1,053,916 | +19.574% |
| 2025-09-10 | 46.05 | 46.19 | 46.01 | 46.07 | +0.196% | 1,187,118 | +20.664% |
| 2025-09-09 | 45.89 | 46.08 | 45.89 | 45.98 | -0.109% | 1,159,519 | +20.900% |
| 2025-09-08 | 45.98 | 46.05 | 45.76 | 46.03 | +1.009% | 1,015,187 | +20.769% |
| 2025-09-05 | 45.75 | 45.88 | 45.44 | 45.57 | +0.308% | 976,328 | +21.988% |
| 2025-09-04 | 45.24 | 45.45 | 45.19 | 45.43 | +0.665% | 1,144,942 | +22.364% |
| 2025-09-03 | 45.01 | 45.16 | 45.00 | 45.13 | -0.199% | 4,511,712 | +23.177% |
| 2025-09-02 | 44.96 | 45.22 | 44.89 | 45.22 | -0.550% | 914,932 | +22.932% |
| 2025-08-29 | 45.38 | 45.53 | 45.34 | 45.47 | -0.329% | 795,703 | +22.256% |
| 2025-08-28 | 45.63 | 45.66 | 45.48 | 45.62 | +0.374% | 1,022,802 | +21.854% |
| 2025-08-27 | 45.20 | 45.48 | 45.14 | 45.45 | -0.416% | 703,900 | +22.310% |
| 2025-08-26 | 45.47 | 45.65 | 45.42 | 45.64 | +0.022% | 704,506 | +21.801% |
| 2025-08-25 | 46.01 | 46.07 | 45.60 | 45.63 | -1.212% | 1,042,843 | +21.828% |
| 2025-08-22 | 45.65 | 46.26 | 45.62 | 46.19 | +1.583% | 1,039,311 | +20.351% |
| 2025-08-21 | 45.41 | 45.53 | 45.33 | 45.47 | -0.307% | 873,139 | +22.256% |
| 2025-08-20 | 45.50 | 45.65 | 45.50 | 45.61 | +0.485% | 1,127,422 | +21.881% |
| 2025-08-19 | 45.51 | 45.62 | 45.36 | 45.39 | +0.110% | 1,039,664 | +22.472% |
| 2025-08-18 | 45.29 | 45.35 | 45.17 | 45.34 | -0.308% | 897,560 | +22.607% |
| 2025-08-15 | 45.50 | 45.55 | 45.35 | 45.48 | +0.553% | 869,692 | +22.230% |
| 2025-08-14 | 45.07 | 45.25 | 45.01 | 45.23 | -0.066% | 1,397,593 | +22.905% |
| 2025-08-13 | 45.14 | 45.27 | 45.11 | 45.26 | +0.466% | 994,867 | +22.824% |
| 2025-08-12 | 44.67 | 45.08 | 44.64 | 45.05 | +1.236% | 1,037,773 | +23.396% |
| 2025-08-11 | 44.53 | 44.57 | 44.37 | 44.50 | -0.224% | 1,300,287 | +24.921% |
| 2025-08-08 | 44.45 | 44.69 | 44.44 | 44.60 | +0.882% | 810,444 | +24.641% |
| 2025-08-07 | 44.29 | 44.34 | 44.06 | 44.21 | +0.752% | 910,914 | +25.741% |
| 2025-08-06 | 43.80 | 43.95 | 43.80 | 43.88 | +0.827% | 758,421 | +26.686% |
| 2025-08-05 | 43.48 | 43.57 | 43.32 | 43.52 | +0.300% | 878,333 | +27.734% |
| 2025-08-04 | 43.26 | 43.40 | 43.23 | 43.39 | +1.213% | 803,414 | +28.117% |
| 2025-08-01 | 42.86 | 42.93 | 42.57 | 42.87 | -0.233% | 1,418,923 | +29.671% |
| 2025-07-31 | 43.05 | 43.16 | 42.83 | 42.97 | -0.716% | 1,363,705 | +29.369% |
| 2025-07-30 | 43.54 | 43.56 | 43.09 | 43.28 | -1.006% | 1,032,341 | +28.443% |
| 2025-07-29 | 43.77 | 43.77 | 43.58 | 43.72 | +0.137% | 711,737 | +27.150% |
| 2025-07-28 | 43.86 | 43.86 | 43.54 | 43.66 | -1.489% | 783,284 | +27.325% |
| 2025-07-25 | 44.11 | 44.33 | 44.00 | 44.32 | +0.045% | 662,278 | +25.429% |
| 2025-07-24 | 44.43 | 44.55 | 44.30 | 44.30 | -0.739% | 1,015,613 | +25.485% |
| 2025-07-23 | 44.11 | 44.64 | 44.11 | 44.63 | +2.763% | 1,008,259 | +24.557% |
| 2025-07-22 | 43.16 | 43.49 | 43.10 | 43.43 | +0.883% | 880,668 | +27.999% |
| 2025-07-21 | 42.97 | 43.26 | 42.91 | 43.05 | +0.772% | 731,558 | +29.129% |
| 2025-07-18 | 42.98 | 43.00 | 42.68 | 42.72 | -0.234% | 841,427 | +30.126% |
| 2025-07-17 | 42.61 | 42.85 | 42.58 | 42.82 | -0.047% | 777,370 | +29.823% |
| 2025-07-16 | 42.67 | 42.85 | 42.50 | 42.84 | +0.422% | 1,236,471 | +29.762% |
| 2025-07-15 | 43.09 | 43.09 | 42.64 | 42.66 | -1.227% | 737,396 | +30.309% |
| 2025-07-14 | 43.14 | 43.22 | 43.06 | 43.19 | 0.000% | 708,116 | +28.710% |
| 2025-07-11 | 43.23 | 43.26 | 43.09 | 43.19 | -0.758% | 3,282,281 | +28.710% |
| 2025-07-10 | 43.39 | 43.52 | 43.29 | 43.52 | +0.023% | 3,275,475 | +27.734% |
| 2025-07-09 | 43.39 | 43.52 | 43.28 | 43.51 | +1.069% | 2,307,010 | +27.764% |
| 2025-07-08 | 42.81 | 43.11 | 42.75 | 43.05 | +0.796% | 1,147,788 | +29.129% |
| 2025-07-07 | 42.90 | 42.98 | 42.56 | 42.71 | -1.294% | 952,972 | +30.157% |
| 2025-07-03 | 43.18 | 43.33 | 43.17 | 43.27 | +0.162% | 473,106 | +28.472% |
| 2025-07-02 | 42.91 | 43.20 | 42.80 | 43.20 | +0.746% | 818,534 | +28.681% |
| 2025-07-01 | 42.76 | 42.93 | 42.71 | 42.88 | +0.117% | 1,053,188 | +29.641% |
| 2025-06-30 | 42.62 | 42.84 | 42.55 | 42.83 | +0.093% | 1,033,605 | +29.792% |
| 2025-06-27 | 42.76 | 42.92 | 42.60 | 42.79 | +0.706% | 1,127,433 | +29.914% |
| 2025-06-26 | 42.34 | 42.52 | 42.28 | 42.49 | +1.119% | 1,369,811 | +30.831% |
| 2025-06-25 | 42.03 | 42.08 | 41.90 | 42.02 | -0.497% | 1,564,475 | +32.294% |
| 2025-06-24 | 42.12 | 42.30 | 42.08 | 42.23 | -0.799% | 699,838 | +31.636% |
| 2025-06-23 | 42.19 | 42.58 | 42.11 | 42.57 | +0.377% | 961,696 | +30.585% |
| 2025-06-20 | 42.75 | 42.75 | 42.40 | 42.41 | -0.679% | 919,164 | +31.078% |
| 2025-06-18 | 42.75 | 42.93 | 42.63 | 42.70 | +0.211% | 913,131 | +30.187% |
| 2025-06-17 | 42.97 | 42.98 | 42.55 | 42.61 | -1.114% | 717,340 | +30.462% |
| 2025-06-16 | 43.24 | 43.42 | 43.06 | 43.09 | +0.419% | 811,045 | +29.009% |
| 2025-06-13 | 42.81 | 43.05 | 42.73 | 42.91 | -0.694% | 888,291 | +29.550% |
| 2025-06-12 | 43.06 | 43.24 | 43.01 | 43.21 | +0.864% | 814,975 | +28.651% |
| 2025-06-11 | 42.91 | 42.97 | 42.80 | 42.84 | +0.140% | 888,851 | +29.762% |
| 2025-06-10 | 42.83 | 42.87 | 42.68 | 42.78 | +0.187% | 866,365 | +29.944% |
| 2025-06-09 | 42.66 | 42.83 | 42.60 | 42.70 | -0.023% | 744,781 | +30.187% |
| 2025-06-06 | 42.67 | 42.76 | 42.60 | 42.71 | +0.423% | 738,603 | +30.157% |
| 2025-06-05 | 42.66 | 42.70 | 42.45 | 42.53 | +0.047% | 1,185,829 | +30.708% |
| 2025-06-04 | 42.51 | 42.67 | 42.45 | 42.51 | +0.024% | 968,303 | +30.769% |
| 2025-06-03 | 42.35 | 42.55 | 42.25 | 42.50 | -0.655% | 901,030 | +30.800% |
| 2025-06-02 | 42.41 | 42.78 | 42.30 | 42.78 | +1.183% | 733,106 | +29.944% |
| 2025-05-30 | 42.25 | 42.33 | 41.99 | 42.28 | +0.071% | 803,965 | +31.481% |
| 2025-05-29 | 42.26 | 42.28 | 42.05 | 42.25 | +0.595% | 615,759 | +31.574% |
| 2025-05-28 | 42.12 | 42.15 | 41.95 | 42.00 | -0.967% | 1,003,620 | +32.357% |
| 2025-05-27 | 42.37 | 42.46 | 42.32 | 42.41 | +1.000% | 693,922 | +31.078% |
| 2025-05-23 | 41.48 | 42.04 | 41.48 | 41.99 | +0.407% | 1,464,394 | +32.389% |
| 2025-05-22 | 41.73 | 41.95 | 41.61 | 41.82 | -0.119% | 769,570 | +32.927% |
| 2025-05-21 | 42.14 | 42.28 | 41.87 | 41.87 | -0.452% | 1,059,524 | +32.768% |
| 2025-05-20 | 41.84 | 42.07 | 41.84 | 42.06 | +0.598% | 806,980 | +32.168% |
| 2025-05-19 | 41.45 | 41.82 | 41.45 | 41.81 | +0.869% | 711,335 | +32.959% |
| 2025-05-16 | 41.33 | 41.48 | 41.23 | 41.45 | +0.145% | 822,112 | +34.113% |
| 2025-05-15 | 41.18 | 41.39 | 41.10 | 41.39 | +0.877% | 845,518 | +34.308% |
| 2025-05-14 | 41.29 | 41.29 | 40.97 | 41.03 | -0.316% | 754,070 | +35.486% |
| 2025-05-13 | 41.02 | 41.26 | 40.96 | 41.16 | +0.366% | 1,095,456 | +35.058% |
| 2025-05-12 | 41.04 | 41.05 | 40.81 | 41.01 | +0.589% | 777,975 | +35.552% |
| 2025-05-09 | 40.74 | 40.80 | 40.63 | 40.77 | +0.866% | 1,197,675 | +36.350% |
| 2025-05-08 | 40.60 | 40.63 | 40.40 | 40.42 | -0.099% | 839,460 | +37.531% |
| 2025-05-07 | 40.54 | 40.65 | 40.35 | 40.46 | -0.443% | 1,048,068 | +37.395% |
| 2025-05-06 | 40.57 | 40.74 | 40.57 | 40.64 | +0.123% | 917,971 | +36.786% |
| 2025-05-05 | 40.67 | 40.70 | 40.56 | 40.59 | +0.025% | 970,158 | +36.955% |
| 2025-05-02 | 40.62 | 40.68 | 40.42 | 40.58 | +1.425% | 895,916 | +36.989% |
| 2025-05-01 | 40.22 | 40.22 | 39.91 | 40.01 | -0.398% | 1,349,744 | +38.940% |
| 2025-04-30 | 39.94 | 40.28 | 39.75 | 40.17 | -0.520% | 1,007,288 | +38.387% |
| 2025-04-29 | 40.29 | 40.45 | 40.25 | 40.38 | +0.223% | 919,353 | +37.667% |
| 2025-04-28 | 40.04 | 40.34 | 40.01 | 40.29 | +0.902% | 20,695,138 | +37.975% |
| 2025-04-25 | 39.69 | 40.00 | 39.56 | 39.93 | +0.478% | 927,790 | +39.219% |
| 2025-04-24 | 39.49 | 39.78 | 39.38 | 39.74 | +1.042% | 936,790 | +39.884% |
| 2025-04-23 | 39.64 | 39.73 | 39.24 | 39.33 | +0.127% | 1,645,954 | +41.342% |
| 2025-04-22 | 39.02 | 39.44 | 39.01 | 39.28 | +2.052% | 1,132,448 | +41.522% |
| 2025-04-21 | 38.75 | 38.86 | 38.18 | 38.49 | -0.362% | 1,118,405 | +44.427% |
| 2025-04-17 | 38.52 | 38.88 | 38.42 | 38.63 | +0.941% | 1,295,443 | +43.904% |
| 2025-04-16 | 38.36 | 38.65 | 38.13 | 38.27 | +0.052% | 1,149,671 | +45.257% |
| 2025-04-15 | 38.15 | 38.41 | 38.15 | 38.25 | +1.084% | 1,229,121 | +45.333% |
| 2025-04-14 | 37.67 | 38.01 | 37.44 | 37.84 | 0.000% | 635,544 | +46.908% |