DFLV
Dimensional US Large Cap Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:52 PM EDT
40.47USD+0.372%(+0.15)892,637
DFLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.44 | 40.56 | 40.37 | 40.47 | +0.372% | 892,637 | 0.000% |
| 2026-10-01 | 40.11 | 40.34 | 39.93 | 40.32 | +0.373% | 1,025,926 | +0.372% |
| 2026-09-30 | 40.51 | 40.51 | 40.16 | 40.17 | -0.668% | 616,404 | +0.747% |
| 2026-09-29 | 40.50 | 40.57 | 40.27 | 40.44 | -0.394% | 887,238 | +0.074% |
| 2026-09-28 | 40.71 | 40.75 | 40.55 | 40.60 | -0.733% | 569,950 | -0.320% |
| 2026-09-25 | 40.79 | 40.94 | 40.64 | 40.90 | +0.245% | 437,366 | -1.051% |
| 2026-09-24 | 40.81 | 40.94 | 40.72 | 40.80 | -0.025% | 606,956 | -0.809% |
| 2026-09-23 | 40.88 | 41.05 | 40.78 | 40.81 | -0.366% | 692,548 | -0.833% |
| 2026-09-22 | 41.16 | 41.16 | 40.90 | 40.96 | -0.799% | 672,297 | -1.196% |
| 2026-09-21 | 41.25 | 41.40 | 41.11 | 41.29 | +0.462% | 610,589 | -1.986% |
| 2026-09-18 | 41.14 | 41.19 | 40.98 | 41.10 | -0.388% | 575,426 | -1.533% |
| 2026-09-17 | 41.35 | 41.37 | 41.13 | 41.26 | +0.512% | 689,949 | -1.915% |
| 2026-09-16 | 41.54 | 41.54 | 40.78 | 41.05 | -1.227% | 527,063 | -1.413% |
| 2026-09-15 | 41.54 | 41.57 | 41.35 | 41.56 | +0.096% | 604,672 | -2.623% |
| 2026-09-14 | 41.68 | 41.73 | 41.45 | 41.52 | -0.456% | 613,928 | -2.529% |
| 2026-09-11 | 41.73 | 41.80 | 41.56 | 41.71 | +0.797% | 622,617 | -2.973% |
| 2026-09-10 | 41.54 | 41.54 | 41.34 | 41.38 | -0.648% | 659,920 | -2.199% |
| 2026-09-09 | 41.79 | 41.79 | 41.61 | 41.65 | -0.240% | 481,494 | -2.833% |
| 2026-09-08 | 41.91 | 41.97 | 41.72 | 41.75 | -0.713% | 562,756 | -3.066% |
| 2026-09-04 | 41.99 | 42.14 | 41.95 | 42.05 | -0.355% | 533,030 | -3.757% |
| 2026-09-03 | 42.10 | 42.24 | 41.91 | 42.20 | +0.644% | 703,706 | -4.100% |
| 2026-09-02 | 41.69 | 42.05 | 41.63 | 41.93 | +0.745% | 1,015,595 | -3.482% |
| 2026-09-01 | 41.74 | 41.83 | 41.53 | 41.62 | -0.383% | 571,898 | -2.763% |
| 2026-08-31 | 41.84 | 41.92 | 41.72 | 41.78 | -0.263% | 468,872 | -3.135% |
| 2026-08-28 | 41.91 | 41.98 | 41.76 | 41.89 | +0.143% | 403,493 | -3.390% |
| 2026-08-27 | 41.90 | 41.93 | 41.75 | 41.83 | -0.523% | 457,955 | -3.251% |
| 2026-08-26 | 41.94 | 42.13 | 41.89 | 42.05 | +0.119% | 424,120 | -3.757% |
| 2026-08-25 | 42.07 | 42.07 | 41.87 | 42.00 | -0.214% | 485,101 | -3.643% |
| 2026-08-24 | 42.05 | 42.16 | 41.95 | 42.09 | +0.190% | 409,703 | -3.849% |
| 2026-08-21 | 41.95 | 42.09 | 41.95 | 42.01 | +0.671% | 465,102 | -3.666% |
| 2026-08-20 | 41.89 | 42.13 | 41.72 | 41.73 | -0.714% | 464,887 | -3.019% |
| 2026-08-19 | 42.16 | 42.35 | 41.99 | 42.03 | +0.310% | 580,516 | -3.712% |
| 2026-08-18 | 42.06 | 42.09 | 41.87 | 41.90 | -0.238% | 507,684 | -3.413% |
| 2026-08-17 | 42.11 | 42.22 | 41.99 | 42.00 | -0.309% | 511,928 | -3.643% |
| 2026-08-14 | 42.12 | 42.22 | 42.05 | 42.13 | +0.190% | 616,700 | -3.940% |
| 2026-08-13 | 41.99 | 42.11 | 41.92 | 42.05 | +0.286% | 821,301 | -3.757% |
| 2026-08-12 | 41.91 | 42.01 | 41.79 | 41.93 | +0.095% | 593,045 | -3.482% |
| 2026-08-11 | 41.86 | 41.98 | 41.83 | 41.89 | +0.120% | 605,990 | -3.390% |
| 2026-08-10 | 41.52 | 41.85 | 41.49 | 41.84 | +0.795% | 716,315 | -3.274% |
| 2026-08-07 | 41.34 | 41.52 | 41.20 | 41.51 | +0.411% | 403,657 | -2.505% |
| 2026-08-06 | 41.55 | 41.55 | 41.27 | 41.34 | +0.024% | 523,024 | -2.104% |
| 2026-08-05 | 41.55 | 41.59 | 41.28 | 41.33 | -0.133% | 526,250 | -2.081% |
| 2026-08-04 | 40.89 | 41.45 | 40.79 | 41.38 | +0.988% | 765,024 | -2.211% |
| 2026-08-03 | 40.79 | 40.99 | 40.76 | 40.98 | +0.737% | 652,715 | -1.245% |
| 2026-07-31 | 40.79 | 40.81 | 40.41 | 40.68 | +0.321% | 756,064 | -0.516% |
| 2026-07-30 | 40.40 | 40.58 | 40.12 | 40.55 | +0.421% | 698,963 | -0.197% |
| 2026-07-29 | 41.00 | 41.00 | 40.35 | 40.38 | -1.199% | 669,988 | +0.223% |
| 2026-07-28 | 40.80 | 40.96 | 40.76 | 40.87 | +0.492% | 1,229,974 | -0.979% |
| 2026-07-27 | 40.72 | 40.89 | 40.53 | 40.67 | +0.148% | 748,017 | -0.492% |
| 2026-07-24 | 40.42 | 40.71 | 40.39 | 40.61 | +0.682% | 460,141 | -0.345% |
| 2026-07-23 | 40.28 | 40.49 | 40.23 | 40.34 | -0.037% | 483,554 | +0.335% |
| 2026-07-22 | 40.30 | 40.50 | 40.30 | 40.35 | +0.348% | 519,359 | +0.297% |
| 2026-07-21 | 39.98 | 40.24 | 39.82 | 40.21 | +0.979% | 608,689 | +0.647% |
| 2026-07-20 | 40.05 | 40.10 | 39.77 | 39.82 | -0.350% | 548,717 | +1.632% |
| 2026-07-17 | 39.94 | 40.31 | 39.89 | 39.96 | -0.225% | 812,088 | +1.276% |
| 2026-07-16 | 39.95 | 40.12 | 39.92 | 40.05 | +0.326% | 736,570 | +1.049% |
| 2026-07-15 | 40.07 | 40.13 | 39.74 | 39.92 | -0.275% | 667,750 | +1.378% |
| 2026-07-14 | 40.12 | 40.30 | 39.98 | 40.03 | -0.100% | 809,211 | +1.099% |
| 2026-07-13 | 40.05 | 40.17 | 39.98 | 40.07 | +0.175% | 554,629 | +0.998% |
| 2026-07-10 | 39.97 | 40.04 | 39.84 | 40.00 | +0.402% | 856,134 | +1.175% |
| 2026-07-09 | 39.69 | 39.97 | 39.66 | 39.84 | +0.682% | 1,730,721 | +1.581% |
| 2026-07-08 | 39.72 | 39.72 | 39.48 | 39.57 | -0.777% | 579,551 | +2.274% |
| 2026-07-07 | 39.96 | 40.02 | 39.77 | 39.88 | +0.126% | 550,644 | +1.479% |
| 2026-07-06 | 39.81 | 39.88 | 39.70 | 39.83 | +0.302% | 489,674 | +1.607% |
| 2026-07-02 | 39.76 | 39.93 | 39.40 | 39.71 | +0.455% | 647,614 | +1.914% |
| 2026-07-01 | 39.47 | 39.77 | 39.38 | 39.53 | -0.025% | 682,503 | +2.378% |
| 2026-06-30 | 39.70 | 39.73 | 39.51 | 39.54 | -0.353% | 824,481 | +2.352% |
| 2026-06-29 | 39.73 | 39.76 | 39.48 | 39.68 | -0.025% | 833,872 | +1.991% |
| 2026-06-26 | 39.74 | 39.91 | 39.59 | 39.69 | -0.526% | 1,288,597 | +1.965% |
| 2026-06-25 | 39.77 | 40.17 | 39.77 | 39.90 | +1.346% | 978,929 | +1.429% |
| 2026-06-24 | 39.42 | 39.55 | 39.24 | 39.37 | -0.127% | 813,533 | +2.794% |
| 2026-06-23 | 39.27 | 39.57 | 39.14 | 39.42 | -0.955% | 623,984 | +2.664% |
| 2026-06-22 | 39.56 | 39.83 | 39.56 | 39.80 | +0.913% | 755,544 | +1.683% |
| 2026-06-18 | 39.78 | 39.78 | 39.41 | 39.44 | 0.000% | 639,128 | +2.612% |
| 2026-06-17 | 39.91 | 40.05 | 39.40 | 39.44 | -1.252% | 904,373 | +2.612% |
| 2026-06-16 | 40.08 | 40.25 | 39.90 | 39.94 | -0.100% | 759,771 | +1.327% |
| 2026-06-15 | 40.11 | 40.17 | 39.94 | 39.98 | +0.226% | 744,217 | +1.226% |
| 2026-06-12 | 39.71 | 40.01 | 39.57 | 39.89 | +0.834% | 957,962 | +1.454% |
| 2026-06-11 | 39.11 | 39.70 | 39.08 | 39.56 | +1.644% | 1,185,240 | +2.300% |
| 2026-06-10 | 39.34 | 39.51 | 38.91 | 38.92 | -1.218% | 1,083,568 | +3.983% |
| 2026-06-09 | 39.54 | 39.62 | 38.81 | 39.40 | +0.382% | 762,565 | +2.716% |
| 2026-06-08 | 39.33 | 39.53 | 39.24 | 39.25 | +0.307% | 629,129 | +3.108% |
| 2026-06-05 | 39.72 | 39.72 | 39.08 | 39.13 | -1.708% | 898,081 | +3.424% |
| 2026-06-04 | 39.69 | 39.89 | 39.60 | 39.81 | +0.632% | 737,495 | +1.658% |
| 2026-06-03 | 39.52 | 39.65 | 39.47 | 39.56 | -0.025% | 744,118 | +2.300% |
| 2026-06-02 | 39.19 | 39.64 | 39.19 | 39.57 | +0.892% | 676,071 | +2.274% |
| 2026-06-01 | 39.03 | 39.27 | 38.99 | 39.22 | +0.281% | 663,031 | +3.187% |
| 2026-05-29 | 39.08 | 39.18 | 39.07 | 39.11 | +0.077% | 614,251 | +3.477% |
| 2026-05-28 | 39.04 | 39.17 | 38.88 | 39.08 | +0.051% | 578,764 | +3.557% |
| 2026-05-27 | 39.11 | 39.14 | 38.98 | 39.06 | -0.026% | 1,348,600 | +3.610% |
| 2026-05-26 | 38.94 | 39.14 | 38.94 | 39.07 | +0.800% | 904,496 | +3.583% |
| 2026-05-22 | 38.60 | 38.87 | 38.60 | 38.76 | +0.754% | 756,790 | +4.412% |
| 2026-05-21 | 38.30 | 38.49 | 38.07 | 38.47 | +0.208% | 920,621 | +5.199% |
| 2026-05-20 | 38.19 | 38.43 | 38.08 | 38.39 | +0.814% | 809,431 | +5.418% |
| 2026-05-19 | 38.11 | 38.30 | 37.91 | 38.08 | -0.470% | 676,938 | +6.276% |
| 2026-05-18 | 38.08 | 38.27 | 38.02 | 38.26 | +0.552% | 860,493 | +5.776% |
| 2026-05-15 | 38.27 | 38.27 | 38.01 | 38.05 | -0.963% | 602,903 | +6.360% |
| 2026-05-14 | 38.40 | 38.58 | 38.40 | 38.42 | +0.366% | 610,176 | +5.336% |
| 2026-05-13 | 38.21 | 38.35 | 38.12 | 38.28 | +0.105% | 605,133 | +5.721% |
| 2026-05-12 | 38.12 | 38.28 | 37.84 | 38.24 | +0.262% | 812,224 | +5.832% |
| 2026-05-11 | 38.12 | 38.21 | 38.03 | 38.14 | +0.421% | 1,027,621 | +6.109% |
| 2026-05-08 | 37.90 | 38.03 | 37.82 | 37.98 | +0.636% | 750,599 | +6.556% |
| 2026-05-07 | 38.09 | 38.12 | 37.69 | 37.74 | -1.282% | 651,450 | +7.234% |
| 2026-05-06 | 38.09 | 38.28 | 38.07 | 38.23 | +0.658% | 858,024 | +5.859% |
| 2026-05-05 | 37.82 | 38.09 | 37.76 | 37.98 | +0.957% | 705,001 | +6.556% |
| 2026-05-04 | 37.71 | 37.93 | 37.58 | 37.62 | -0.529% | 633,335 | +7.576% |
| 2026-05-01 | 38.00 | 38.08 | 37.82 | 37.82 | -0.369% | 886,096 | +7.007% |
| 2026-04-30 | 37.51 | 38.01 | 37.45 | 37.96 | +1.200% | 1,079,776 | +6.612% |
| 2026-04-29 | 37.51 | 37.57 | 37.36 | 37.51 | +0.241% | 1,398,747 | +7.891% |
| 2026-04-28 | 37.63 | 37.63 | 37.33 | 37.42 | -0.133% | 786,296 | +8.151% |
| 2026-04-27 | 37.43 | 37.69 | 37.42 | 37.47 | +0.080% | 1,095,353 | +8.006% |
| 2026-04-24 | 37.64 | 37.64 | 37.38 | 37.44 | -0.240% | 1,638,522 | +8.093% |
| 2026-04-23 | 37.44 | 37.59 | 37.25 | 37.53 | +0.455% | 934,876 | +7.834% |
| 2026-04-22 | 37.50 | 37.53 | 37.27 | 37.36 | +0.080% | 741,330 | +8.324% |
| 2026-04-21 | 37.56 | 37.67 | 37.27 | 37.33 | -0.267% | 958,145 | +8.411% |
| 2026-04-20 | 37.28 | 37.52 | 37.28 | 37.43 | +0.214% | 892,745 | +8.122% |
| 2026-04-17 | 37.08 | 37.50 | 37.08 | 37.35 | +0.728% | 1,554,749 | +8.353% |
| 2026-04-16 | 36.85 | 37.09 | 36.85 | 37.08 | +0.488% | 679,184 | +9.142% |
| 2026-04-15 | 37.05 | 37.07 | 36.78 | 36.90 | -0.459% | 742,169 | +9.675% |
| 2026-04-14 | 36.92 | 37.13 | 36.77 | 37.07 | +0.162% | 665,977 | +9.172% |
| 2026-04-13 | 36.59 | 37.01 | 36.58 | 37.01 | +0.762% | 786,303 | +9.349% |
| 2026-04-10 | 36.98 | 36.98 | 36.69 | 36.73 | -0.595% | 548,081 | +10.182% |
| 2026-04-09 | 36.68 | 37.03 | 36.68 | 36.95 | +0.435% | 689,647 | +9.526% |
| 2026-04-08 | 36.57 | 36.81 | 36.43 | 36.79 | +2.024% | 1,272,617 | +10.003% |
| 2026-04-07 | 36.00 | 36.11 | 35.87 | 36.06 | +0.055% | 1,010,301 | +12.230% |
| 2026-04-06 | 35.82 | 36.04 | 35.82 | 36.04 | +0.502% | 1,500,387 | +12.292% |
| 2026-04-02 | 35.51 | 36.02 | 35.51 | 35.86 | +0.196% | 1,252,785 | +12.856% |
| 2026-04-01 | 35.80 | 35.94 | 35.74 | 35.79 | +0.224% | 1,232,281 | +13.076% |
| 2026-03-31 | 35.43 | 35.82 | 35.30 | 35.71 | +1.854% | 1,916,228 | +13.330% |
| 2026-03-30 | 35.58 | 35.58 | 34.94 | 35.06 | -0.539% | 1,236,817 | +15.431% |
| 2026-03-27 | 35.53 | 35.60 | 35.17 | 35.25 | -0.969% | 1,062,228 | +14.809% |
| 2026-03-26 | 35.66 | 35.90 | 35.56 | 35.59 | -0.628% | 1,169,551 | +13.696% |
| 2026-03-25 | 35.89 | 35.99 | 35.64 | 35.82 | +0.392% | 993,957 | +12.982% |
| 2026-03-24 | 35.19 | 35.85 | 35.19 | 35.68 | +0.366% | 1,218,254 | +13.425% |
| 2026-03-23 | 35.64 | 35.92 | 35.48 | 35.55 | +0.851% | 1,735,662 | +13.840% |
| 2026-03-20 | 35.52 | 35.60 | 35.08 | 35.25 | -0.732% | 1,197,085 | +14.809% |
| 2026-03-19 | 35.26 | 35.69 | 35.24 | 35.51 | -0.028% | 1,407,766 | +13.968% |
| 2026-03-18 | 35.78 | 35.87 | 35.51 | 35.52 | -1.114% | 1,043,148 | +13.936% |
| 2026-03-17 | 35.93 | 36.10 | 35.89 | 35.92 | +0.701% | 1,252,460 | +12.667% |
| 2026-03-16 | 35.64 | 35.86 | 35.60 | 35.67 | +0.877% | 935,470 | +13.457% |
| 2026-03-13 | 35.51 | 35.72 | 35.33 | 35.36 | 0.000% | 860,693 | +14.451% |
| 2026-03-12 | 35.55 | 35.69 | 35.35 | 35.36 | -1.367% | 1,260,002 | +14.451% |
| 2026-03-11 | 35.76 | 35.92 | 35.63 | 35.85 | +0.126% | 1,302,360 | +12.887% |
| 2026-03-10 | 35.91 | 36.23 | 35.75 | 35.80 | -0.403% | 1,205,959 | +13.029% |
| 2026-03-09 | 35.54 | 36.01 | 35.18 | 35.95 | +0.251% | 1,963,073 | +12.573% |
| 2026-03-06 | 36.00 | 36.00 | 35.62 | 35.86 | -1.375% | 1,006,250 | +12.856% |
| 2026-03-05 | 36.60 | 36.74 | 36.13 | 36.36 | -1.222% | 1,757,285 | +11.304% |
| 2026-03-04 | 36.79 | 36.90 | 36.52 | 36.81 | +0.354% | 832,326 | +9.943% |
| 2026-03-03 | 36.54 | 36.81 | 36.12 | 36.68 | -1.371% | 1,970,834 | +10.333% |
| 2026-03-02 | 37.00 | 37.28 | 36.92 | 37.19 | -0.027% | 1,536,225 | +8.820% |
| 2026-02-27 | 37.00 | 37.23 | 36.83 | 37.20 | -0.027% | 1,033,626 | +8.790% |
| 2026-02-26 | 37.14 | 37.34 | 37.01 | 37.21 | +0.242% | 938,642 | +8.761% |
| 2026-02-25 | 37.17 | 37.22 | 36.90 | 37.12 | +0.189% | 1,845,747 | +9.025% |
| 2026-02-24 | 36.85 | 37.15 | 36.85 | 37.05 | +0.461% | 828,553 | +9.231% |
| 2026-02-23 | 37.06 | 37.30 | 36.71 | 36.88 | -0.860% | 685,545 | +9.734% |
| 2026-02-20 | 36.99 | 37.26 | 36.89 | 37.20 | +0.351% | 1,250,702 | +8.790% |
| 2026-02-19 | 37.08 | 37.16 | 36.88 | 37.07 | -0.135% | 813,079 | +9.172% |
| 2026-02-18 | 36.90 | 37.22 | 36.86 | 37.12 | +0.842% | 547,290 | +9.025% |
| 2026-02-17 | 36.87 | 36.94 | 36.54 | 36.81 | -0.271% | 1,345,836 | +9.943% |
| 2026-02-13 | 36.60 | 37.03 | 36.42 | 36.91 | +0.682% | 738,529 | +9.645% |
| 2026-02-12 | 37.30 | 37.45 | 36.56 | 36.66 | -1.531% | 1,265,231 | +10.393% |
| 2026-02-11 | 37.17 | 37.33 | 37.04 | 37.23 | +0.731% | 804,174 | +8.703% |
| 2026-02-10 | 37.01 | 37.14 | 36.91 | 36.96 | -0.189% | 618,805 | +9.497% |
| 2026-02-09 | 36.88 | 37.11 | 36.82 | 37.03 | +0.108% | 426,826 | +9.290% |
| 2026-02-06 | 36.45 | 37.03 | 36.45 | 36.99 | +2.098% | 623,822 | +9.408% |
| 2026-02-05 | 36.34 | 36.53 | 36.15 | 36.23 | -0.984% | 826,120 | +11.703% |
| 2026-02-04 | 36.51 | 36.73 | 36.42 | 36.59 | +0.494% | 1,450,633 | +10.604% |
| 2026-02-03 | 36.18 | 36.56 | 36.10 | 36.41 | +0.580% | 974,167 | +11.151% |
| 2026-02-02 | 35.76 | 36.23 | 35.76 | 36.20 | +0.864% | 874,528 | +11.796% |
| 2026-01-30 | 35.83 | 35.99 | 35.57 | 35.89 | -0.167% | 857,635 | +12.761% |
| 2026-01-29 | 35.99 | 36.18 | 35.66 | 35.95 | +0.475% | 869,454 | +12.573% |
| 2026-01-28 | 35.72 | 35.89 | 35.69 | 35.78 | +0.224% | 592,374 | +13.108% |
| 2026-01-27 | 35.66 | 35.72 | 35.59 | 35.70 | -0.028% | 623,776 | +13.361% |
| 2026-01-26 | 35.74 | 35.80 | 35.63 | 35.71 | +0.281% | 630,305 | +13.330% |
| 2026-01-23 | 35.76 | 35.77 | 35.48 | 35.61 | -0.503% | 788,361 | +13.648% |
| 2026-01-22 | 35.80 | 35.94 | 35.71 | 35.79 | +0.308% | 621,129 | +13.076% |
| 2026-01-21 | 35.28 | 35.81 | 35.28 | 35.68 | +1.681% | 1,414,848 | +13.425% |
| 2026-01-20 | 35.18 | 35.41 | 35.03 | 35.09 | -1.183% | 675,640 | +15.332% |
| 2026-01-16 | 35.62 | 35.71 | 35.47 | 35.51 | -0.253% | 933,257 | +13.968% |
| 2026-01-15 | 35.51 | 35.70 | 35.46 | 35.60 | +0.423% | 761,767 | +13.680% |
| 2026-01-14 | 35.25 | 35.47 | 35.24 | 35.45 | +0.539% | 944,571 | +14.161% |
| 2026-01-13 | 35.48 | 35.52 | 35.18 | 35.26 | -0.424% | 1,600,320 | +14.776% |
| 2026-01-12 | 35.32 | 35.43 | 35.20 | 35.41 | -0.085% | 507,311 | +14.290% |
| 2026-01-09 | 35.34 | 35.52 | 35.29 | 35.44 | +0.425% | 610,745 | +14.193% |
| 2026-01-08 | 34.92 | 35.37 | 34.92 | 35.29 | +0.944% | 511,746 | +14.678% |
| 2026-01-07 | 35.37 | 35.38 | 34.92 | 34.96 | -1.243% | 355,825 | +15.761% |
| 2026-01-06 | 35.10 | 35.44 | 35.10 | 35.40 | +0.826% | 774,779 | +14.322% |
| 2026-01-05 | 34.78 | 35.21 | 34.78 | 35.11 | +1.386% | 1,132,144 | +15.266% |
| 2026-01-02 | 34.29 | 34.66 | 34.15 | 34.63 | +1.228% | 718,340 | +16.864% |
| 2025-12-31 | 34.45 | 34.48 | 34.21 | 34.21 | -0.812% | 553,298 | +18.299% |
| 2025-12-30 | 34.52 | 34.55 | 34.46 | 34.49 | -0.058% | 586,101 | +17.338% |
| 2025-12-29 | 34.55 | 34.60 | 34.45 | 34.51 | -0.202% | 477,672 | +17.270% |
| 2025-12-26 | 34.57 | 34.61 | 34.47 | 34.58 | -0.058% | 463,083 | +17.033% |
| 2025-12-24 | 34.44 | 34.65 | 34.43 | 34.60 | +0.465% | 411,864 | +16.965% |
| 2025-12-23 | 34.40 | 34.48 | 34.38 | 34.44 | +0.029% | 780,390 | +17.509% |
| 2025-12-22 | 34.22 | 34.45 | 34.22 | 34.43 | +0.909% | 850,904 | +17.543% |
| 2025-12-19 | 33.94 | 34.23 | 33.94 | 34.12 | +0.590% | 614,607 | +18.611% |
| 2025-12-18 | 34.07 | 34.19 | 33.84 | 33.92 | +0.029% | 1,606,699 | +19.310% |
| 2025-12-17 | 34.04 | 34.16 | 33.86 | 33.91 | -0.206% | 1,137,204 | +19.345% |
| 2025-12-16 | 34.34 | 34.34 | 33.87 | 33.98 | -1.364% | 725,749 | +19.099% |
| 2025-12-15 | 34.51 | 34.58 | 34.34 | 34.45 | +0.116% | 744,219 | +17.475% |
| 2025-12-12 | 34.71 | 34.71 | 34.34 | 34.41 | -0.578% | 606,325 | +17.611% |
| 2025-12-11 | 34.29 | 34.65 | 34.29 | 34.61 | +0.874% | 647,464 | +16.932% |
| 2025-12-10 | 33.77 | 34.37 | 33.70 | 34.31 | +1.840% | 680,190 | +17.954% |
| 2025-12-09 | 33.79 | 34.01 | 33.69 | 33.69 | -0.296% | 542,524 | +20.125% |
| 2025-12-08 | 33.96 | 33.98 | 33.74 | 33.79 | -0.442% | 530,627 | +19.769% |
| 2025-12-05 | 33.91 | 34.11 | 33.89 | 33.94 | +0.177% | 529,209 | +19.240% |
| 2025-12-04 | 33.85 | 33.98 | 33.78 | 33.88 | +0.118% | 719,666 | +19.451% |
| 2025-12-03 | 33.56 | 33.88 | 33.53 | 33.84 | +1.075% | 625,334 | +19.592% |
| 2025-12-02 | 33.56 | 33.56 | 33.35 | 33.48 | -0.090% | 466,985 | +20.878% |
| 2025-12-01 | 33.55 | 33.76 | 33.49 | 33.51 | -0.505% | 403,388 | +20.770% |
| 2025-11-28 | 33.51 | 33.74 | 33.51 | 33.68 | +0.688% | 176,188 | +20.160% |
| 2025-11-26 | 33.28 | 33.58 | 33.22 | 33.45 | +0.632% | 881,724 | +20.987% |
| 2025-11-25 | 32.88 | 33.29 | 32.87 | 33.24 | +1.249% | 1,258,296 | +21.751% |
| 2025-11-24 | 32.79 | 32.92 | 32.61 | 32.83 | +0.428% | 758,470 | +23.271% |
| 2025-11-21 | 32.33 | 32.87 | 32.23 | 32.69 | +1.585% | 1,012,297 | +23.799% |
| 2025-11-20 | 32.90 | 33.00 | 32.16 | 32.18 | -1.319% | 932,686 | +25.761% |
| 2025-11-19 | 32.65 | 32.75 | 32.48 | 32.61 | -0.214% | 743,418 | +24.103% |
| 2025-11-18 | 32.62 | 32.85 | 32.49 | 32.68 | +0.061% | 1,368,910 | +23.837% |
| 2025-11-17 | 33.12 | 33.16 | 32.56 | 32.66 | -1.359% | 635,926 | +23.913% |
| 2025-11-14 | 33.02 | 33.29 | 32.92 | 33.11 | -0.301% | 2,222,542 | +22.229% |
| 2025-11-13 | 33.53 | 33.62 | 33.15 | 33.21 | -1.043% | 2,518,840 | +21.861% |
| 2025-11-12 | 33.41 | 33.68 | 33.41 | 33.56 | +0.630% | 836,623 | +20.590% |
| 2025-11-11 | 33.18 | 33.45 | 33.17 | 33.35 | +0.694% | 866,393 | +21.349% |
| 2025-11-10 | 33.01 | 33.19 | 32.85 | 33.12 | +0.699% | 2,548,756 | +22.192% |
| 2025-11-07 | 32.62 | 32.89 | 32.51 | 32.89 | +0.735% | 2,304,625 | +23.047% |
| 2025-11-06 | 32.71 | 32.90 | 32.58 | 32.65 | -0.305% | 1,586,359 | +23.951% |
| 2025-11-05 | 32.55 | 32.88 | 32.53 | 32.75 | +0.614% | 767,515 | +23.573% |
| 2025-11-04 | 32.45 | 32.65 | 32.40 | 32.55 | -0.611% | 980,489 | +24.332% |
| 2025-11-03 | 32.86 | 32.86 | 32.44 | 32.75 | -0.213% | 777,788 | +23.573% |
| 2025-10-31 | 32.63 | 32.92 | 32.60 | 32.82 | +0.306% | 1,071,092 | +23.309% |
| 2025-10-30 | 32.71 | 33.02 | 32.69 | 32.72 | -0.365% | 1,304,699 | +23.686% |
| 2025-10-29 | 32.94 | 33.10 | 32.73 | 32.84 | -0.575% | 1,322,518 | +23.234% |
| 2025-10-28 | 33.16 | 33.23 | 33.03 | 33.03 | -0.572% | 1,081,774 | +22.525% |
| 2025-10-27 | 33.19 | 33.24 | 33.11 | 33.22 | +0.393% | 816,569 | +21.824% |
| 2025-10-24 | 33.11 | 33.20 | 33.07 | 33.09 | +0.425% | 598,126 | +22.303% |
| 2025-10-23 | 32.89 | 32.99 | 32.80 | 32.95 | +0.396% | 518,635 | +22.822% |
| 2025-10-22 | 32.90 | 32.97 | 32.66 | 32.82 | -0.395% | 915,839 | +23.309% |
| 2025-10-21 | 32.90 | 33.06 | 32.83 | 32.95 | +0.335% | 468,754 | +22.822% |
| 2025-10-20 | 32.63 | 32.89 | 32.63 | 32.84 | +1.140% | 461,324 | +23.234% |
| 2025-10-17 | 32.37 | 32.55 | 32.32 | 32.47 | +0.340% | 686,660 | +24.638% |
| 2025-10-16 | 32.80 | 32.80 | 32.27 | 32.36 | -1.100% | 840,120 | +25.062% |
| 2025-10-15 | 32.84 | 32.99 | 32.46 | 32.72 | +0.122% | 685,029 | +23.686% |
| 2025-10-14 | 32.16 | 32.85 | 32.15 | 32.68 | +0.864% | 499,004 | +23.837% |
| 2025-10-13 | 32.32 | 32.51 | 32.28 | 32.40 | +0.998% | 406,912 | +24.907% |
| 2025-10-10 | 32.91 | 32.95 | 32.06 | 32.08 | -2.344% | 968,729 | +26.153% |
| 2025-10-09 | 33.12 | 33.23 | 32.78 | 32.85 | -0.725% | 650,698 | +23.196% |
| 2025-10-08 | 33.11 | 33.18 | 32.93 | 33.09 | +0.242% | 857,579 | +22.303% |
| 2025-10-07 | 33.16 | 33.23 | 32.92 | 33.01 | -0.392% | 640,164 | +22.599% |
| 2025-10-06 | 33.29 | 33.29 | 33.09 | 33.14 | +0.060% | 856,866 | +22.118% |
| 2025-10-03 | 32.94 | 33.24 | 32.94 | 33.12 | +0.730% | 864,862 | +22.192% |
| 2025-10-02 | 32.86 | 32.98 | 32.73 | 32.88 | +0.030% | 647,687 | +23.084% |
| 2025-10-01 | 32.82 | 32.92 | 32.77 | 32.87 | -0.091% | 657,314 | +23.121% |
| 2025-09-30 | 32.77 | 32.91 | 32.64 | 32.90 | +0.274% | 1,055,743 | +23.009% |
| 2025-09-29 | 32.94 | 32.94 | 32.69 | 32.81 | +0.030% | 614,419 | +23.347% |
| 2025-09-26 | 32.63 | 32.84 | 32.60 | 32.80 | +0.985% | 1,913,332 | +23.384% |
| 2025-09-25 | 32.56 | 32.58 | 32.38 | 32.48 | -0.460% | 942,349 | +24.600% |
| 2025-09-24 | 32.71 | 32.84 | 32.61 | 32.63 | -0.245% | 759,714 | +24.027% |
| 2025-09-23 | 32.63 | 32.97 | 32.63 | 32.71 | -0.092% | 1,456,151 | +23.724% |
| 2025-09-22 | 32.62 | 32.80 | 32.61 | 32.74 | -0.122% | 1,233,185 | +23.610% |
| 2025-09-19 | 32.93 | 32.93 | 32.66 | 32.78 | -0.243% | 853,722 | +23.459% |
| 2025-09-18 | 32.75 | 32.95 | 32.71 | 32.86 | +0.397% | 1,395,950 | +23.159% |
| 2025-09-17 | 32.62 | 32.99 | 32.51 | 32.73 | +0.368% | 1,183,520 | +23.648% |
| 2025-09-16 | 32.68 | 32.71 | 32.48 | 32.61 | +0.031% | 795,617 | +24.103% |
| 2025-09-15 | 32.72 | 32.77 | 32.58 | 32.60 | -0.245% | 690,518 | +24.141% |
| 2025-09-12 | 32.86 | 32.93 | 32.68 | 32.68 | -0.699% | 830,525 | +23.837% |
| 2025-09-11 | 32.49 | 32.92 | 32.49 | 32.91 | +1.449% | 966,406 | +22.972% |
| 2025-09-10 | 32.41 | 32.56 | 32.29 | 32.44 | +0.093% | 991,090 | +24.753% |
| 2025-09-09 | 32.39 | 32.51 | 32.36 | 32.41 | +0.031% | 1,416,270 | +24.869% |
| 2025-09-08 | 32.43 | 32.43 | 32.17 | 32.40 | -0.093% | 1,133,319 | +24.907% |
| 2025-09-05 | 32.57 | 32.74 | 32.30 | 32.43 | -0.399% | 1,025,311 | +24.792% |
| 2025-09-04 | 32.35 | 32.58 | 32.23 | 32.56 | +0.774% | 773,491 | +24.294% |
| 2025-09-03 | 32.39 | 32.50 | 32.17 | 32.31 | -0.462% | 716,558 | +25.255% |
| 2025-09-02 | 32.39 | 32.47 | 32.20 | 32.46 | -0.521% | 678,796 | +24.677% |
| 2025-08-29 | 32.59 | 32.72 | 32.49 | 32.63 | +0.123% | 923,884 | +24.027% |
| 2025-08-28 | 32.63 | 32.63 | 32.43 | 32.59 | +0.061% | 849,607 | +24.179% |
| 2025-08-27 | 32.37 | 32.60 | 32.37 | 32.57 | +0.494% | 666,443 | +24.255% |
| 2025-08-26 | 32.31 | 32.44 | 32.28 | 32.41 | +0.185% | 787,088 | +24.869% |
| 2025-08-25 | 32.49 | 32.57 | 32.35 | 32.35 | -0.584% | 555,526 | +25.100% |
| 2025-08-22 | 32.15 | 32.63 | 32.15 | 32.54 | +1.783% | 744,815 | +24.370% |
| 2025-08-21 | 31.98 | 32.07 | 31.84 | 31.97 | -0.250% | 646,486 | +26.587% |
| 2025-08-20 | 32.02 | 32.11 | 31.91 | 32.05 | +0.125% | 771,816 | +26.271% |
| 2025-08-19 | 31.85 | 32.15 | 31.85 | 32.01 | +0.408% | 785,655 | +26.429% |
| 2025-08-18 | 31.85 | 31.96 | 31.80 | 31.88 | +0.063% | 843,255 | +26.945% |
| 2025-08-15 | 32.03 | 32.04 | 31.84 | 31.86 | -0.125% | 893,457 | +27.024% |
| 2025-08-14 | 31.82 | 31.92 | 31.69 | 31.90 | -0.281% | 1,045,970 | +26.865% |
| 2025-08-13 | 31.74 | 32.01 | 31.66 | 31.99 | +1.170% | 1,682,907 | +26.508% |
| 2025-08-12 | 31.34 | 31.65 | 31.34 | 31.62 | +1.314% | 477,900 | +27.989% |
| 2025-08-11 | 31.36 | 31.49 | 31.16 | 31.21 | -0.383% | 631,838 | +29.670% |
| 2025-08-08 | 31.18 | 31.36 | 31.16 | 31.33 | +0.804% | 1,337,604 | +29.173% |
| 2025-08-07 | 31.30 | 31.38 | 30.98 | 31.08 | -0.032% | 566,635 | +30.212% |
| 2025-08-06 | 31.19 | 31.24 | 31.07 | 31.09 | -0.257% | 746,349 | +30.170% |
| 2025-08-05 | 31.22 | 31.23 | 30.95 | 31.17 | +0.096% | 695,139 | +29.836% |
| 2025-08-04 | 30.96 | 31.14 | 30.96 | 31.14 | +0.973% | 610,817 | +29.961% |
| 2025-08-01 | 31.08 | 31.08 | 30.65 | 30.84 | -1.438% | 1,121,185 | +31.226% |
| 2025-07-31 | 31.39 | 31.63 | 31.22 | 31.29 | -0.761% | 1,177,895 | +29.338% |
| 2025-07-30 | 31.77 | 31.80 | 31.40 | 31.53 | -0.849% | 729,437 | +28.354% |
| 2025-07-29 | 31.85 | 31.93 | 31.73 | 31.80 | -0.126% | 657,558 | +27.264% |
| 2025-07-28 | 31.97 | 31.98 | 31.80 | 31.84 | -0.531% | 464,386 | +27.104% |
| 2025-07-25 | 31.87 | 32.02 | 31.77 | 32.01 | +0.439% | 684,806 | +26.429% |
| 2025-07-24 | 31.90 | 32.04 | 31.84 | 31.87 | -0.282% | 964,745 | +26.985% |
| 2025-07-23 | 31.71 | 31.96 | 31.70 | 31.96 | +1.139% | 896,788 | +26.627% |
| 2025-07-22 | 31.28 | 31.62 | 31.28 | 31.60 | +1.282% | 868,127 | +28.070% |
| 2025-07-21 | 31.34 | 31.45 | 31.20 | 31.20 | -0.192% | 682,982 | +29.712% |
| 2025-07-18 | 31.46 | 31.46 | 31.19 | 31.26 | -0.255% | 719,427 | +29.463% |
| 2025-07-17 | 31.12 | 31.36 | 31.09 | 31.34 | +0.675% | 1,117,296 | +29.132% |
| 2025-07-16 | 31.13 | 31.20 | 30.84 | 31.13 | +0.193% | 1,448,826 | +30.003% |
| 2025-07-15 | 31.51 | 31.57 | 31.05 | 31.07 | -1.459% | 893,892 | +30.254% |
| 2025-07-14 | 31.49 | 31.55 | 31.37 | 31.53 | 0.000% | 801,309 | +28.354% |
| 2025-07-11 | 31.55 | 31.61 | 31.44 | 31.53 | -0.630% | 474,380 | +28.354% |
| 2025-07-10 | 31.54 | 31.81 | 31.46 | 31.73 | +0.730% | 843,183 | +27.545% |
| 2025-07-09 | 31.56 | 31.58 | 31.35 | 31.50 | +0.064% | 549,082 | +28.476% |
| 2025-07-08 | 31.33 | 31.58 | 31.33 | 31.48 | +0.319% | 878,630 | +28.558% |
| 2025-07-07 | 31.60 | 31.64 | 31.20 | 31.38 | -1.009% | 902,563 | +28.967% |
| 2025-07-03 | 31.61 | 31.75 | 31.57 | 31.70 | +0.571% | 492,947 | +27.666% |
| 2025-07-02 | 31.49 | 31.55 | 31.32 | 31.52 | +0.159% | 627,486 | +28.395% |
| 2025-07-01 | 31.03 | 31.56 | 31.02 | 31.47 | +1.451% | 657,745 | +28.599% |
| 2025-06-30 | 31.00 | 31.07 | 30.91 | 31.02 | +0.291% | 695,769 | +30.464% |
| 2025-06-27 | 30.86 | 31.02 | 30.76 | 30.93 | +0.162% | 593,828 | +30.844% |
| 2025-06-26 | 30.68 | 30.89 | 30.68 | 30.88 | +0.915% | 674,163 | +31.056% |
| 2025-06-25 | 30.70 | 30.70 | 30.55 | 30.60 | -0.391% | 754,669 | +32.255% |
| 2025-06-24 | 30.59 | 30.80 | 30.59 | 30.72 | +0.163% | 489,115 | +31.738% |
| 2025-06-23 | 30.58 | 30.70 | 30.32 | 30.67 | +0.459% | 1,026,059 | +31.953% |
| 2025-06-20 | 30.60 | 30.65 | 30.43 | 30.53 | +0.362% | 713,927 | +32.558% |
| 2025-06-18 | 30.44 | 30.61 | 30.39 | 30.42 | +0.066% | 764,304 | +33.037% |
| 2025-06-17 | 30.53 | 30.64 | 30.36 | 30.40 | -0.816% | 560,283 | +33.125% |
| 2025-06-16 | 30.53 | 30.72 | 30.50 | 30.65 | +0.822% | 778,353 | +32.039% |
| 2025-06-13 | 30.49 | 30.63 | 30.32 | 30.40 | -0.848% | 1,194,563 | +33.125% |
| 2025-06-12 | 30.44 | 30.66 | 30.35 | 30.66 | +0.327% | 555,926 | +31.996% |
| 2025-06-11 | 30.64 | 30.64 | 30.43 | 30.56 | -0.131% | 750,327 | +32.428% |
| 2025-06-10 | 30.47 | 30.68 | 30.44 | 30.60 | +0.691% | 957,357 | +32.255% |
| 2025-06-09 | 30.38 | 30.53 | 30.28 | 30.39 | +0.198% | 889,196 | +33.169% |
| 2025-06-06 | 30.20 | 30.34 | 30.20 | 30.33 | +1.235% | 561,251 | +33.432% |
| 2025-06-05 | 30.05 | 30.10 | 29.86 | 29.96 | -0.033% | 525,612 | +35.080% |
| 2025-06-04 | 30.19 | 30.23 | 29.97 | 29.97 | -0.498% | 586,702 | +35.035% |
| 2025-06-03 | 29.82 | 30.15 | 29.77 | 30.12 | +0.769% | 683,392 | +34.363% |
| 2025-06-02 | 29.86 | 29.91 | 29.57 | 29.89 | +0.100% | 711,240 | +35.396% |
| 2025-05-30 | 29.77 | 29.95 | 29.63 | 29.86 | -0.100% | 752,577 | +35.532% |
| 2025-05-29 | 29.88 | 29.89 | 29.60 | 29.89 | +0.471% | 567,399 | +35.396% |
| 2025-05-28 | 30.05 | 30.06 | 29.72 | 29.75 | -0.932% | 632,803 | +36.034% |
| 2025-05-27 | 29.82 | 30.05 | 29.72 | 30.03 | +1.590% | 732,879 | +34.765% |
| 2025-05-23 | 29.34 | 29.66 | 29.34 | 29.56 | -0.371% | 631,741 | +36.908% |
| 2025-05-22 | 29.67 | 29.83 | 29.52 | 29.67 | -0.369% | 678,954 | +36.400% |
| 2025-05-21 | 30.15 | 30.19 | 29.77 | 29.78 | -1.910% | 643,724 | +35.897% |
| 2025-05-20 | 30.39 | 30.49 | 30.27 | 30.36 | -0.394% | 498,635 | +33.300% |
| 2025-05-19 | 30.25 | 30.51 | 30.25 | 30.48 | +0.033% | 602,659 | +32.776% |
| 2025-05-16 | 30.21 | 30.50 | 30.17 | 30.47 | +0.861% | 504,054 | +32.819% |
| 2025-05-15 | 29.87 | 30.23 | 29.87 | 30.21 | +0.767% | 675,294 | +33.962% |
| 2025-05-14 | 30.22 | 30.22 | 29.95 | 29.98 | -0.794% | 519,394 | +34.990% |
| 2025-05-13 | 30.29 | 30.37 | 30.19 | 30.22 | -0.330% | 647,760 | +33.918% |
| 2025-05-12 | 30.28 | 30.41 | 30.12 | 30.32 | +2.640% | 482,511 | +33.476% |
| 2025-05-09 | 29.64 | 29.70 | 29.47 | 29.54 | +0.051% | 792,261 | +37.001% |
| 2025-05-08 | 29.38 | 29.82 | 29.38 | 29.52 | +1.044% | 548,987 | +37.070% |
| 2025-05-07 | 29.22 | 29.36 | 29.07 | 29.22 | +0.275% | 943,542 | +38.501% |
| 2025-05-06 | 29.17 | 29.36 | 29.05 | 29.14 | -0.682% | 478,922 | +38.881% |
| 2025-05-05 | 29.33 | 29.52 | 29.23 | 29.34 | -0.576% | 550,430 | +37.935% |
| 2025-05-02 | 29.38 | 29.58 | 29.26 | 29.51 | +1.653% | 571,588 | +37.140% |
| 2025-05-01 | 29.05 | 29.27 | 28.93 | 29.03 | -0.172% | 560,327 | +39.408% |
| 2025-04-30 | 28.85 | 29.16 | 28.51 | 29.08 | 0.000% | 721,078 | +39.168% |
| 2025-04-29 | 28.85 | 29.18 | 28.81 | 29.08 | +0.345% | 673,165 | +39.168% |
| 2025-04-28 | 28.96 | 29.14 | 28.75 | 28.98 | +0.242% | 571,433 | +39.648% |
| 2025-04-25 | 28.89 | 28.93 | 28.69 | 28.91 | -0.345% | 762,227 | +39.986% |
| 2025-04-24 | 28.56 | 29.07 | 28.51 | 29.01 | +1.611% | 650,774 | +39.504% |
| 2025-04-23 | 28.83 | 29.15 | 28.49 | 28.55 | +0.634% | 927,269 | +41.751% |
| 2025-04-22 | 27.98 | 28.41 | 27.95 | 28.37 | +2.419% | 998,392 | +42.651% |
| 2025-04-21 | 28.09 | 28.09 | 27.45 | 27.70 | -1.912% | 817,481 | +46.101% |
| 2025-04-17 | 28.07 | 28.48 | 28.07 | 28.24 | +0.284% | 857,743 | +43.307% |
| 2025-04-16 | 28.48 | 28.65 | 28.01 | 28.16 | -1.054% | 1,918,513 | +43.714% |
| 2025-04-15 | 28.58 | 28.83 | 28.46 | 28.46 | -0.420% | 839,147 | +42.200% |
| 2025-04-14 | 28.67 | 28.72 | 28.31 | 28.58 | 0.000% | 810,802 | +41.603% |