DFNM
Dimensional National Municipal Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:55:59 AM EDT
46.21USD-0.108%(-0.05)111,705
46.20Bid46.22Ask0.02SpreadDFNM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.22 | 46.25 | 46.20 | 46.21 | -0.108% | 111,705 | 0.000% |
| 2026-10-02 | 46.47 | 46.51 | 46.21 | 46.26 | +0.043% | 534,332 | -0.108% |
| 2026-10-01 | 46.16 | 46.38 | 46.16 | 46.24 | +0.456% | 1,300,712 | -0.065% |
| 2026-09-30 | 45.92 | 46.10 | 45.92 | 46.03 | +0.568% | 1,037,866 | +0.391% |
| 2026-09-29 | 45.82 | 45.85 | 45.70 | 45.77 | -0.196% | 1,640,940 | +0.961% |
| 2026-09-28 | 45.97 | 45.97 | 45.74 | 45.86 | -0.434% | 1,095,705 | +0.763% |
| 2026-09-25 | 46.21 | 46.21 | 45.96 | 46.06 | -0.260% | 1,326,436 | +0.326% |
| 2026-09-24 | 46.36 | 46.37 | 46.15 | 46.18 | -0.345% | 615,485 | +0.065% |
| 2026-09-23 | 46.58 | 46.63 | 46.30 | 46.34 | -0.515% | 664,837 | -0.281% |
| 2026-09-22 | 46.61 | 46.63 | 46.57 | 46.58 | -0.342% | 300,262 | -0.794% |
| 2026-09-21 | 46.80 | 46.80 | 46.70 | 46.74 | +0.039% | 390,363 | -1.134% |
| 2026-09-18 | 46.81 | 46.81 | 46.71 | 46.72 | -0.188% | 292,783 | -1.096% |
| 2026-09-17 | 46.92 | 46.92 | 46.80 | 46.81 | +0.064% | 540,678 | -1.282% |
| 2026-09-16 | 46.87 | 46.88 | 46.75 | 46.78 | +0.021% | 339,738 | -1.218% |
| 2026-09-15 | 46.90 | 46.91 | 46.77 | 46.77 | -0.213% | 267,754 | -1.197% |
| 2026-09-14 | 46.95 | 46.97 | 46.87 | 46.87 | -0.128% | 303,871 | -1.408% |
| 2026-09-11 | 46.85 | 47.00 | 46.85 | 46.93 | +0.128% | 399,831 | -1.534% |
| 2026-09-10 | 46.92 | 46.94 | 46.83 | 46.87 | -0.467% | 262,712 | -1.408% |
| 2026-09-09 | 47.32 | 47.32 | 47.08 | 47.09 | -0.275% | 205,388 | -1.869% |
| 2026-09-08 | 47.25 | 47.28 | 47.22 | 47.22 | -0.063% | 193,660 | -2.139% |
| 2026-09-04 | 47.30 | 47.31 | 47.25 | 47.25 | -0.063% | 175,850 | -2.201% |
| 2026-09-03 | 47.37 | 47.37 | 47.27 | 47.28 | -0.063% | 510,657 | -2.263% |
| 2026-09-02 | 47.34 | 47.34 | 47.29 | 47.31 | -0.106% | 190,385 | -2.325% |
| 2026-09-01 | 47.46 | 47.46 | 47.29 | 47.36 | -0.284% | 410,762 | -2.428% |
| 2026-08-31 | 47.46 | 47.50 | 47.44 | 47.49 | -0.074% | 196,925 | -2.706% |
| 2026-08-28 | 47.49 | 47.57 | 47.49 | 47.53 | -0.084% | 248,463 | -2.777% |
| 2026-08-27 | 47.60 | 47.60 | 47.52 | 47.57 | -0.063% | 404,289 | -2.859% |
| 2026-08-26 | 47.62 | 47.63 | 47.59 | 47.60 | -0.105% | 136,902 | -2.920% |
| 2026-08-25 | 47.63 | 47.66 | 47.60 | 47.65 | +0.147% | 153,330 | -3.022% |
| 2026-08-24 | 47.60 | 47.61 | 47.55 | 47.58 | +0.021% | 178,528 | -2.879% |
| 2026-08-21 | 47.67 | 47.67 | 47.55 | 47.57 | -0.084% | 260,045 | -2.859% |
| 2026-08-20 | 47.66 | 47.66 | 47.56 | 47.61 | -0.126% | 233,869 | -2.941% |
| 2026-08-19 | 47.67 | 47.69 | 47.66 | 47.67 | +0.105% | 191,630 | -3.063% |
| 2026-08-18 | 47.67 | 47.67 | 47.56 | 47.62 | -0.293% | 188,145 | -2.961% |
| 2026-08-17 | 47.86 | 47.86 | 47.76 | 47.76 | -0.188% | 231,853 | -3.245% |
| 2026-08-14 | 47.92 | 47.92 | 47.85 | 47.85 | -0.125% | 184,686 | -3.427% |
| 2026-08-13 | 47.90 | 47.95 | 47.90 | 47.91 | +0.063% | 130,730 | -3.548% |
| 2026-08-12 | 47.92 | 47.92 | 47.87 | 47.88 | +0.084% | 122,936 | -3.488% |
| 2026-08-11 | 47.86 | 47.88 | 47.84 | 47.84 | -0.031% | 165,954 | -3.407% |
| 2026-08-10 | 47.81 | 47.86 | 47.81 | 47.85 | 0.000% | 220,324 | -3.437% |
| 2026-08-07 | 47.84 | 47.87 | 47.81 | 47.85 | +0.136% | 132,236 | -3.437% |
| 2026-08-06 | 47.78 | 47.80 | 47.74 | 47.79 | -0.021% | 223,120 | -3.306% |
| 2026-08-05 | 47.76 | 47.80 | 47.74 | 47.80 | +0.105% | 265,670 | -3.326% |
| 2026-08-04 | 47.74 | 47.76 | 47.69 | 47.75 | +0.168% | 258,761 | -3.225% |
| 2026-08-03 | 47.65 | 47.70 | 47.62 | 47.67 | +0.042% | 429,259 | -3.063% |
| 2026-07-31 | 47.64 | 47.67 | 47.57 | 47.65 | -0.042% | 167,395 | -3.022% |
| 2026-07-30 | 47.71 | 47.72 | 47.61 | 47.67 | -0.147% | 327,686 | -3.063% |
| 2026-07-29 | 47.71 | 47.81 | 47.71 | 47.74 | -0.063% | 218,225 | -3.205% |
| 2026-07-28 | 47.74 | 47.77 | 47.72 | 47.77 | +0.168% | 256,209 | -3.266% |
| 2026-07-27 | 47.70 | 47.72 | 47.67 | 47.69 | +0.168% | 234,904 | -3.103% |
| 2026-07-24 | 47.57 | 47.66 | 47.57 | 47.61 | +0.116% | 218,646 | -2.941% |
| 2026-07-23 | 47.73 | 47.73 | 47.53 | 47.55 | -0.513% | 222,629 | -2.828% |
| 2026-07-22 | 47.88 | 47.88 | 47.78 | 47.80 | -0.219% | 241,027 | -3.326% |
| 2026-07-21 | 47.95 | 47.95 | 47.90 | 47.91 | -0.392% | 121,479 | -3.538% |
| 2026-07-20 | 48.13 | 48.13 | 48.05 | 48.09 | +0.007% | 104,330 | -3.916% |
| 2026-07-17 | 48.14 | 48.15 | 48.06 | 48.09 | -0.083% | 103,321 | -3.909% |
| 2026-07-16 | 48.17 | 48.17 | 48.10 | 48.13 | -0.125% | 190,778 | -3.989% |
| 2026-07-15 | 48.21 | 48.23 | 48.18 | 48.19 | -0.062% | 227,275 | -4.109% |
| 2026-07-14 | 48.24 | 48.27 | 48.22 | 48.22 | +0.021% | 138,314 | -4.168% |
| 2026-07-13 | 48.25 | 48.25 | 48.19 | 48.21 | -0.041% | 118,847 | -4.149% |
| 2026-07-10 | 48.30 | 48.30 | 48.20 | 48.23 | 0.000% | 86,255 | -4.188% |
| 2026-07-09 | 48.21 | 48.27 | 48.21 | 48.23 | +0.015% | 94,503 | -4.188% |
| 2026-07-08 | 48.21 | 48.25 | 48.21 | 48.22 | -0.124% | 210,399 | -4.174% |
| 2026-07-07 | 48.35 | 48.35 | 47.33 | 48.28 | -0.139% | 263,056 | -4.293% |
| 2026-07-06 | 48.34 | 48.37 | 48.33 | 48.35 | 0.000% | 143,897 | -4.426% |
| 2026-07-02 | 48.35 | 48.37 | 48.31 | 48.35 | +0.041% | 193,137 | -4.426% |
| 2026-07-01 | 48.27 | 48.33 | 48.26 | 48.33 | -0.010% | 202,431 | -4.387% |
| 2026-06-30 | 48.27 | 48.35 | 48.27 | 48.34 | +0.010% | 211,327 | -4.396% |
| 2026-06-29 | 48.32 | 48.34 | 48.31 | 48.33 | +0.062% | 154,218 | -4.387% |
| 2026-06-26 | 48.30 | 48.31 | 48.27 | 48.30 | +0.021% | 315,712 | -4.327% |
| 2026-06-25 | 48.30 | 48.31 | 48.26 | 48.29 | +0.062% | 153,551 | -4.307% |
| 2026-06-24 | 48.28 | 48.28 | 48.24 | 48.26 | +0.062% | 165,906 | -4.248% |
| 2026-06-23 | 48.22 | 48.25 | 48.22 | 48.23 | -0.289% | 208,353 | -4.188% |
| 2026-06-22 | 48.38 | 48.41 | 48.34 | 48.37 | -0.010% | 193,256 | -4.466% |
| 2026-06-18 | 48.43 | 48.43 | 48.35 | 48.38 | +0.176% | 309,652 | -4.475% |
| 2026-06-17 | 48.33 | 48.34 | 48.26 | 48.29 | -0.062% | 166,932 | -4.307% |
| 2026-06-16 | 48.29 | 48.36 | 48.29 | 48.32 | +0.041% | 133,808 | -4.367% |
| 2026-06-15 | 48.30 | 48.32 | 48.27 | 48.30 | +0.093% | 243,264 | -4.327% |
| 2026-06-12 | 48.30 | 48.30 | 48.20 | 48.26 | -0.041% | 144,140 | -4.238% |
| 2026-06-11 | 48.31 | 48.31 | 48.26 | 48.27 | +0.031% | 225,746 | -4.278% |
| 2026-06-10 | 48.30 | 48.32 | 48.26 | 48.26 | -0.103% | 81,444 | -4.248% |
| 2026-06-09 | 48.32 | 48.35 | 48.30 | 48.31 | +0.041% | 113,570 | -4.347% |
| 2026-06-08 | 48.34 | 48.34 | 48.28 | 48.29 | -0.021% | 195,049 | -4.307% |
| 2026-06-05 | 48.27 | 48.31 | 48.25 | 48.30 | -0.041% | 121,527 | -4.327% |
| 2026-06-04 | 48.28 | 48.33 | 48.27 | 48.32 | +0.041% | 142,086 | -4.367% |
| 2026-06-03 | 48.33 | 48.33 | 48.23 | 48.30 | +0.021% | 241,279 | -4.327% |
| 2026-06-02 | 48.30 | 48.31 | 48.29 | 48.29 | +0.083% | 156,932 | -4.307% |
| 2026-06-01 | 48.18 | 48.27 | 48.14 | 48.25 | +0.041% | 138,065 | -4.228% |
| 2026-05-29 | 48.17 | 48.24 | 48.17 | 48.23 | +0.125% | 104,137 | -4.188% |
| 2026-05-28 | 48.12 | 48.20 | 48.09 | 48.17 | +0.083% | 331,393 | -4.069% |
| 2026-05-27 | 48.05 | 48.13 | 48.05 | 48.13 | +0.187% | 113,715 | -3.989% |
| 2026-05-26 | 48.03 | 48.06 | 48.01 | 48.04 | +0.230% | 155,400 | -3.809% |
| 2026-05-22 | 47.91 | 47.95 | 47.88 | 47.93 | +0.084% | 181,881 | -3.589% |
| 2026-05-21 | 47.78 | 47.89 | 47.78 | 47.89 | +0.042% | 154,697 | -3.508% |
| 2026-05-20 | 47.89 | 47.90 | 47.82 | 47.87 | +0.063% | 203,104 | -3.468% |
| 2026-05-19 | 47.84 | 47.88 | 47.78 | 47.84 | -0.416% | 93,032 | -3.407% |
| 2026-05-18 | 48.19 | 48.19 | 47.99 | 48.04 | +0.052% | 173,216 | -3.809% |
| 2026-05-15 | 48.05 | 48.05 | 47.96 | 48.02 | -0.363% | 239,070 | -3.759% |
| 2026-05-14 | 48.21 | 48.21 | 48.17 | 48.19 | +0.042% | 92,689 | -4.109% |
| 2026-05-13 | 48.21 | 48.21 | 48.17 | 48.17 | -0.083% | 86,539 | -4.069% |
| 2026-05-12 | 48.22 | 48.24 | 48.19 | 48.21 | -0.104% | 160,105 | -4.149% |
| 2026-05-11 | 48.32 | 48.32 | 48.25 | 48.26 | 0.000% | 153,999 | -4.248% |
| 2026-05-08 | 48.32 | 48.33 | 48.25 | 48.26 | -0.041% | 163,781 | -4.248% |
| 2026-05-07 | 48.29 | 48.29 | 48.26 | 48.28 | +0.021% | 112,518 | -4.287% |
| 2026-05-06 | 48.30 | 48.30 | 48.25 | 48.27 | +0.104% | 237,998 | -4.268% |
| 2026-05-05 | 48.24 | 48.24 | 48.20 | 48.22 | +0.021% | 118,001 | -4.168% |
| 2026-05-04 | 48.27 | 48.27 | 48.16 | 48.21 | -0.021% | 166,555 | -4.149% |
| 2026-05-01 | 48.27 | 48.27 | 48.20 | 48.22 | -0.041% | 158,740 | -4.168% |
| 2026-04-30 | 48.24 | 48.25 | 48.21 | 48.24 | +0.031% | 124,732 | -4.208% |
| 2026-04-29 | 48.28 | 48.28 | 48.21 | 48.23 | -0.093% | 96,795 | -4.178% |
| 2026-04-28 | 48.29 | 48.29 | 48.25 | 48.27 | -0.103% | 114,113 | -4.268% |
| 2026-04-27 | 48.33 | 48.33 | 48.26 | 48.32 | +0.035% | 256,163 | -4.367% |
| 2026-04-24 | 48.31 | 48.31 | 48.28 | 48.30 | +0.017% | 88,612 | -4.333% |
| 2026-04-23 | 48.32 | 48.32 | 48.27 | 48.30 | -0.031% | 221,754 | -4.317% |
| 2026-04-22 | 48.33 | 48.33 | 48.30 | 48.31 | 0.000% | 158,611 | -4.347% |
| 2026-04-21 | 48.33 | 48.33 | 48.27 | 48.31 | -0.186% | 252,595 | -4.347% |
| 2026-04-20 | 48.36 | 48.41 | 48.36 | 48.40 | 0.000% | 130,412 | -4.525% |
| 2026-04-17 | 48.33 | 48.41 | 48.33 | 48.40 | +0.166% | 98,436 | -4.525% |
| 2026-04-16 | 48.28 | 48.34 | 48.28 | 48.32 | +0.062% | 239,601 | -4.367% |
| 2026-04-15 | 48.28 | 48.30 | 48.25 | 48.29 | 0.000% | 163,885 | -4.307% |
| 2026-04-14 | 48.29 | 48.31 | 48.27 | 48.29 | 0.000% | 97,679 | -4.307% |
| 2026-04-13 | 48.25 | 48.31 | 48.22 | 48.29 | +0.062% | 227,051 | -4.307% |
| 2026-04-10 | 48.28 | 48.29 | 48.23 | 48.26 | -0.041% | 203,565 | -4.248% |
| 2026-04-09 | 48.23 | 48.28 | 48.19 | 48.28 | +0.208% | 203,953 | -4.287% |
| 2026-04-08 | 48.23 | 48.28 | 48.18 | 48.18 | +0.177% | 138,807 | -4.089% |
| 2026-04-07 | 48.03 | 48.11 | 48.02 | 48.09 | +0.094% | 218,883 | -3.919% |
| 2026-04-06 | 48.06 | 48.08 | 48.02 | 48.05 | -0.062% | 159,859 | -3.829% |
| 2026-04-02 | 47.99 | 48.09 | 47.99 | 48.08 | +0.104% | 224,366 | -3.889% |
| 2026-04-01 | 47.90 | 48.05 | 47.90 | 48.03 | +0.209% | 223,014 | -3.789% |
| 2026-03-31 | 47.89 | 47.99 | 47.89 | 47.93 | +0.167% | 231,035 | -3.589% |
| 2026-03-30 | 47.82 | 47.87 | 47.82 | 47.85 | +0.063% | 167,701 | -3.427% |
| 2026-03-27 | 47.75 | 47.82 | 47.70 | 47.82 | +0.063% | 133,286 | -3.367% |
| 2026-03-26 | 47.90 | 47.90 | 47.79 | 47.79 | -0.146% | 223,575 | -3.306% |
| 2026-03-25 | 47.88 | 47.89 | 47.81 | 47.86 | +0.126% | 195,356 | -3.448% |
| 2026-03-24 | 47.98 | 47.98 | 47.80 | 47.80 | -0.706% | 165,516 | -3.326% |
| 2026-03-23 | 48.16 | 48.17 | 48.13 | 48.14 | +0.166% | 153,094 | -4.009% |
| 2026-03-20 | 48.28 | 48.28 | 48.06 | 48.06 | -0.548% | 165,740 | -3.849% |
| 2026-03-19 | 48.27 | 48.35 | 48.27 | 48.33 | -0.093% | 121,412 | -4.377% |
| 2026-03-18 | 48.37 | 48.43 | 48.37 | 48.37 | -0.093% | 149,755 | -4.466% |
| 2026-03-17 | 48.38 | 48.44 | 48.38 | 48.41 | +0.010% | 178,381 | -4.554% |
| 2026-03-16 | 48.41 | 48.48 | 48.40 | 48.41 | +0.062% | 137,714 | -4.545% |
| 2026-03-13 | 48.33 | 48.39 | 48.33 | 48.38 | +0.124% | 272,020 | -4.485% |
| 2026-03-12 | 48.41 | 48.43 | 48.30 | 48.32 | -0.207% | 127,132 | -4.367% |
| 2026-03-11 | 48.50 | 48.52 | 48.41 | 48.42 | -0.186% | 155,688 | -4.564% |
| 2026-03-10 | 48.53 | 48.55 | 48.51 | 48.51 | -0.052% | 127,849 | -4.741% |
| 2026-03-09 | 48.47 | 48.58 | 48.47 | 48.53 | -0.010% | 185,781 | -4.790% |
| 2026-03-06 | 48.54 | 48.55 | 48.49 | 48.54 | -0.041% | 123,051 | -4.800% |
| 2026-03-05 | 48.57 | 48.58 | 48.50 | 48.56 | -0.072% | 83,923 | -4.839% |
| 2026-03-04 | 48.53 | 48.61 | 48.53 | 48.59 | +0.010% | 132,187 | -4.908% |
| 2026-03-03 | 48.67 | 48.67 | 48.55 | 48.59 | -0.287% | 180,727 | -4.898% |
| 2026-03-02 | 48.79 | 48.79 | 48.73 | 48.73 | -0.190% | 99,503 | -5.171% |
| 2026-02-27 | 48.87 | 48.87 | 48.82 | 48.82 | +0.006% | 107,599 | -5.352% |
| 2026-02-26 | 48.80 | 48.84 | 48.80 | 48.82 | +0.020% | 111,168 | -5.346% |
| 2026-02-25 | 48.76 | 48.82 | 48.76 | 48.81 | +0.020% | 138,013 | -5.327% |
| 2026-02-24 | 48.74 | 48.80 | 48.74 | 48.80 | +0.123% | 185,379 | -5.307% |
| 2026-02-23 | 48.74 | 48.76 | 48.71 | 48.74 | +0.021% | 86,892 | -5.191% |
| 2026-02-20 | 48.73 | 48.74 | 48.71 | 48.73 | +0.021% | 143,355 | -5.171% |
| 2026-02-19 | 48.72 | 48.73 | 48.69 | 48.72 | +0.031% | 154,645 | -5.152% |
| 2026-02-18 | 48.67 | 48.72 | 48.67 | 48.70 | -0.256% | 169,240 | -5.123% |
| 2026-02-17 | 48.81 | 48.83 | 48.79 | 48.83 | +0.103% | 267,882 | -5.366% |
| 2026-02-13 | 48.78 | 48.81 | 48.78 | 48.78 | +0.021% | 186,866 | -5.269% |
| 2026-02-12 | 48.79 | 48.79 | 48.72 | 48.77 | +0.103% | 112,779 | -5.249% |
| 2026-02-11 | 48.72 | 48.74 | 48.68 | 48.72 | -0.010% | 95,067 | -5.152% |
| 2026-02-10 | 48.72 | 48.74 | 48.71 | 48.73 | +0.072% | 108,508 | -5.162% |
| 2026-02-09 | 48.65 | 48.70 | 48.65 | 48.69 | +0.103% | 162,277 | -5.093% |
| 2026-02-06 | 48.68 | 48.68 | 48.61 | 48.64 | -0.062% | 164,867 | -4.996% |
| 2026-02-05 | 48.64 | 48.67 | 48.61 | 48.67 | +0.134% | 172,711 | -5.054% |
| 2026-02-04 | 48.55 | 48.61 | 48.55 | 48.60 | +0.062% | 119,364 | -4.927% |
| 2026-02-03 | 48.56 | 48.58 | 48.53 | 48.58 | +0.021% | 220,858 | -4.869% |
| 2026-02-02 | 48.51 | 48.57 | 48.51 | 48.56 | +0.093% | 149,531 | -4.849% |
| 2026-01-30 | 48.47 | 48.55 | 48.47 | 48.52 | +0.041% | 78,947 | -4.761% |
| 2026-01-29 | 48.45 | 48.52 | 48.45 | 48.50 | +0.052% | 88,231 | -4.722% |
| 2026-01-28 | 48.46 | 48.50 | 48.44 | 48.48 | +0.021% | 174,103 | -4.673% |
| 2026-01-27 | 48.42 | 48.48 | 48.41 | 48.47 | +0.062% | 142,684 | -4.653% |
| 2026-01-26 | 48.40 | 48.45 | 48.40 | 48.44 | +0.040% | 132,050 | -4.594% |
| 2026-01-23 | 48.42 | 48.42 | 48.40 | 48.42 | +0.053% | 118,780 | -4.556% |
| 2026-01-22 | 48.37 | 48.41 | 48.37 | 48.39 | -0.041% | 161,914 | -4.505% |
| 2026-01-21 | 48.37 | 48.43 | 48.35 | 48.41 | -0.041% | 228,468 | -4.545% |
| 2026-01-20 | 48.44 | 48.44 | 48.35 | 48.43 | -0.175% | 291,318 | -4.584% |
| 2026-01-16 | 48.53 | 48.53 | 48.49 | 48.52 | +0.052% | 140,465 | -4.751% |
| 2026-01-15 | 48.54 | 48.54 | 48.47 | 48.49 | +0.041% | 182,350 | -4.702% |
| 2026-01-14 | 48.49 | 48.50 | 48.47 | 48.47 | +0.021% | 140,057 | -4.663% |
| 2026-01-13 | 48.45 | 48.49 | 48.43 | 48.46 | +0.041% | 179,483 | -4.643% |
| 2026-01-12 | 48.39 | 48.44 | 48.39 | 48.44 | +0.041% | 115,461 | -4.604% |
| 2026-01-09 | 48.41 | 48.42 | 48.38 | 48.42 | +0.093% | 186,806 | -4.564% |
| 2026-01-08 | 48.32 | 48.39 | 48.32 | 48.38 | -0.010% | 174,173 | -4.475% |
| 2026-01-07 | 48.33 | 48.38 | 48.30 | 48.38 | +0.228% | 167,938 | -4.485% |
| 2026-01-06 | 48.24 | 48.27 | 48.22 | 48.27 | +0.083% | 203,578 | -4.268% |
| 2026-01-05 | 48.29 | 48.29 | 48.21 | 48.23 | +0.125% | 132,728 | -4.188% |
| 2026-01-02 | 48.22 | 48.22 | 48.13 | 48.17 | 0.000% | 210,323 | -4.069% |
| 2025-12-31 | 48.14 | 48.20 | 48.13 | 48.17 | 0.000% | 165,884 | -4.069% |
| 2025-12-30 | 48.14 | 48.18 | 48.13 | 48.17 | 0.000% | 244,876 | -4.069% |
| 2025-12-29 | 48.14 | 48.17 | 48.13 | 48.17 | +0.083% | 172,339 | -4.069% |
| 2025-12-26 | 48.21 | 48.21 | 48.11 | 48.13 | +0.031% | 218,303 | -3.989% |
| 2025-12-24 | 48.12 | 48.15 | 48.11 | 48.12 | +0.010% | 327,627 | -3.959% |
| 2025-12-23 | 48.17 | 48.17 | 48.09 | 48.11 | -0.042% | 262,342 | -3.949% |
| 2025-12-22 | 48.16 | 48.16 | 48.11 | 48.13 | +0.062% | 394,655 | -3.989% |
| 2025-12-19 | 48.11 | 48.14 | 48.08 | 48.10 | 0.000% | 559,086 | -3.929% |
| 2025-12-18 | 48.15 | 48.15 | 48.08 | 48.10 | +0.062% | 288,971 | -3.929% |
| 2025-12-17 | 48.04 | 48.09 | 48.04 | 48.07 | +0.062% | 178,753 | -3.869% |
| 2025-12-16 | 48.01 | 48.07 | 48.01 | 48.04 | -0.476% | 257,348 | -3.809% |
| 2025-12-15 | 48.27 | 48.28 | 48.22 | 48.27 | +0.145% | 252,481 | -4.268% |
| 2025-12-12 | 48.23 | 48.23 | 48.19 | 48.20 | -0.073% | 136,512 | -4.129% |
| 2025-12-11 | 48.29 | 48.29 | 48.22 | 48.23 | +0.031% | 175,747 | -4.198% |
| 2025-12-10 | 48.19 | 48.23 | 48.19 | 48.22 | +0.021% | 152,083 | -4.168% |
| 2025-12-09 | 48.20 | 48.23 | 48.18 | 48.21 | +0.021% | 124,586 | -4.149% |
| 2025-12-08 | 48.24 | 48.24 | 48.17 | 48.20 | -0.021% | 116,271 | -4.129% |
| 2025-12-05 | 48.21 | 48.22 | 48.19 | 48.21 | -0.021% | 119,377 | -4.149% |
| 2025-12-04 | 48.23 | 48.23 | 48.18 | 48.22 | +0.062% | 105,696 | -4.168% |
| 2025-12-03 | 48.20 | 48.24 | 48.14 | 48.19 | -0.031% | 125,209 | -4.109% |
| 2025-12-02 | 48.16 | 48.21 | 48.15 | 48.20 | -0.093% | 149,372 | -4.139% |
| 2025-12-01 | 48.18 | 48.25 | 48.15 | 48.25 | +0.062% | 128,282 | -4.228% |
| 2025-11-28 | 48.24 | 48.27 | 48.18 | 48.22 | -0.041% | 79,609 | -4.168% |
| 2025-11-26 | 48.22 | 48.25 | 48.22 | 48.24 | +0.083% | 130,017 | -4.208% |
| 2025-11-25 | 48.26 | 48.26 | 48.20 | 48.20 | -0.021% | 122,619 | -4.129% |
| 2025-11-24 | 48.21 | 48.22 | 48.20 | 48.21 | +0.042% | 100,187 | -4.149% |
| 2025-11-21 | 48.26 | 48.26 | 48.18 | 48.19 | -0.041% | 228,275 | -4.109% |
| 2025-11-20 | 48.20 | 48.23 | 48.17 | 48.21 | +0.166% | 108,829 | -4.149% |
| 2025-11-19 | 48.14 | 48.22 | 48.13 | 48.13 | -0.125% | 113,629 | -3.989% |
| 2025-11-18 | 48.17 | 48.20 | 48.17 | 48.19 | -0.104% | 162,678 | -4.109% |
| 2025-11-17 | 48.25 | 48.27 | 48.23 | 48.24 | +0.062% | 129,114 | -4.208% |
| 2025-11-14 | 48.28 | 48.30 | 48.16 | 48.21 | -0.145% | 130,970 | -4.149% |
| 2025-11-13 | 48.29 | 48.29 | 48.23 | 48.28 | -0.021% | 215,209 | -4.287% |
| 2025-11-12 | 48.34 | 48.34 | 48.27 | 48.29 | -0.041% | 148,460 | -4.307% |
| 2025-11-11 | 48.35 | 48.35 | 48.30 | 48.31 | +0.083% | 137,341 | -4.347% |
| 2025-11-10 | 48.27 | 48.28 | 48.23 | 48.27 | +0.041% | 203,372 | -4.268% |
| 2025-11-07 | 48.28 | 48.28 | 48.24 | 48.25 | +0.062% | 129,556 | -4.228% |
| 2025-11-06 | 48.25 | 48.25 | 48.22 | 48.22 | +0.062% | 128,514 | -4.168% |
| 2025-11-05 | 48.24 | 48.24 | 48.17 | 48.19 | -0.104% | 170,036 | -4.109% |
| 2025-11-04 | 48.20 | 48.26 | 48.20 | 48.24 | +0.093% | 137,653 | -4.208% |
| 2025-11-03 | 48.28 | 48.28 | 48.16 | 48.20 | -0.073% | 158,325 | -4.119% |
| 2025-10-31 | 48.21 | 48.26 | 48.19 | 48.23 | +0.021% | 313,432 | -4.188% |
| 2025-10-30 | 48.08 | 48.22 | 48.08 | 48.22 | +0.021% | 140,813 | -4.168% |
| 2025-10-29 | 48.27 | 48.27 | 48.00 | 48.21 | -0.052% | 89,865 | -4.149% |
| 2025-10-28 | 48.28 | 48.30 | 48.21 | 48.23 | +0.031% | 977,023 | -4.198% |
| 2025-10-27 | 48.22 | 48.26 | 48.22 | 48.22 | -0.021% | 193,883 | -4.168% |
| 2025-10-24 | 48.25 | 48.26 | 48.21 | 48.23 | -0.062% | 211,401 | -4.188% |
| 2025-10-23 | 48.21 | 48.26 | 48.21 | 48.26 | -0.041% | 478,802 | -4.248% |
| 2025-10-22 | 48.27 | 48.28 | 48.23 | 48.28 | +0.249% | 229,629 | -4.287% |
| 2025-10-21 | 48.21 | 48.24 | 48.16 | 48.16 | -0.341% | 137,090 | -4.049% |
| 2025-10-20 | 48.30 | 48.34 | 48.30 | 48.33 | +0.093% | 143,779 | -4.377% |
| 2025-10-17 | 48.24 | 48.30 | 48.24 | 48.28 | -0.021% | 122,648 | -4.287% |
| 2025-10-16 | 48.24 | 48.30 | 48.19 | 48.29 | +0.228% | 118,804 | -4.307% |
| 2025-10-15 | 48.19 | 48.22 | 48.15 | 48.18 | +0.062% | 130,210 | -4.089% |
| 2025-10-14 | 48.20 | 48.20 | 48.14 | 48.15 | 0.000% | 80,933 | -4.029% |
| 2025-10-13 | 48.16 | 48.17 | 48.06 | 48.15 | +0.035% | 170,730 | -4.029% |
| 2025-10-10 | 48.13 | 48.14 | 48.09 | 48.13 | +0.141% | 174,660 | -3.995% |
| 2025-10-09 | 48.05 | 48.10 | 48.04 | 48.06 | -0.021% | 135,975 | -3.859% |
| 2025-10-08 | 48.08 | 48.08 | 48.05 | 48.08 | +0.073% | 141,777 | -3.879% |
| 2025-10-07 | 48.05 | 48.07 | 48.03 | 48.04 | +0.125% | 178,502 | -3.809% |
| 2025-10-06 | 48.03 | 48.03 | 47.97 | 47.98 | -0.094% | 129,638 | -3.689% |
| 2025-10-03 | 48.00 | 48.04 | 47.99 | 48.02 | +0.073% | 126,595 | -3.779% |
| 2025-10-02 | 47.98 | 48.02 | 47.98 | 47.99 | -0.083% | 248,555 | -3.709% |
| 2025-10-01 | 48.04 | 48.04 | 48.01 | 48.03 | +0.104% | 188,376 | -3.789% |
| 2025-09-30 | 47.94 | 48.00 | 47.94 | 47.98 | +0.021% | 278,490 | -3.689% |
| 2025-09-29 | 47.94 | 47.98 | 47.93 | 47.97 | +0.063% | 125,447 | -3.669% |
| 2025-09-26 | 47.97 | 47.97 | 47.92 | 47.94 | -0.083% | 134,653 | -3.609% |
| 2025-09-25 | 47.98 | 48.02 | 47.93 | 47.98 | 0.000% | 124,323 | -3.689% |
| 2025-09-24 | 47.99 | 48.03 | 47.98 | 47.98 | -0.146% | 206,685 | -3.689% |
| 2025-09-23 | 48.04 | 48.10 | 48.01 | 48.05 | -0.249% | 213,724 | -3.829% |
| 2025-09-22 | 48.17 | 48.18 | 48.11 | 48.17 | +0.104% | 93,313 | -4.069% |
| 2025-09-19 | 48.13 | 48.15 | 48.09 | 48.12 | -0.042% | 105,969 | -3.969% |
| 2025-09-18 | 48.11 | 48.15 | 48.08 | 48.14 | -0.042% | 100,567 | -4.009% |
| 2025-09-17 | 48.15 | 48.23 | 48.13 | 48.16 | +0.104% | 149,304 | -4.049% |
| 2025-09-16 | 48.15 | 48.16 | 48.11 | 48.11 | 0.000% | 191,339 | -3.949% |
| 2025-09-15 | 48.13 | 48.15 | 48.11 | 48.11 | +0.062% | 88,593 | -3.949% |
| 2025-09-12 | 48.01 | 48.10 | 48.01 | 48.08 | 0.000% | 87,200 | -3.889% |
| 2025-09-11 | 48.03 | 48.09 | 48.03 | 48.08 | +0.208% | 90,399 | -3.889% |
| 2025-09-10 | 47.90 | 47.99 | 47.88 | 47.98 | +0.293% | 101,814 | -3.689% |
| 2025-09-09 | 47.82 | 47.91 | 47.82 | 47.84 | +0.021% | 107,075 | -3.407% |
| 2025-09-08 | 47.76 | 47.86 | 47.76 | 47.83 | +0.252% | 141,702 | -3.387% |
| 2025-09-05 | 47.67 | 47.72 | 47.67 | 47.71 | +0.364% | 64,010 | -3.144% |
| 2025-09-04 | 47.55 | 47.55 | 47.48 | 47.54 | +0.141% | 205,063 | -2.792% |
| 2025-09-03 | 47.43 | 47.49 | 47.41 | 47.47 | +0.169% | 164,645 | -2.654% |
| 2025-09-02 | 47.40 | 47.42 | 47.36 | 47.39 | -0.063% | 132,230 | -2.490% |
| 2025-08-29 | 47.42 | 47.46 | 47.40 | 47.42 | -0.011% | 91,352 | -2.552% |
| 2025-08-28 | 47.41 | 47.43 | 47.39 | 47.42 | +0.053% | 104,699 | -2.562% |
| 2025-08-27 | 47.37 | 47.44 | 47.37 | 47.40 | 0.000% | 116,736 | -2.511% |
| 2025-08-26 | 47.37 | 47.42 | 47.37 | 47.40 | -0.011% | 113,712 | -2.511% |
| 2025-08-25 | 47.37 | 47.41 | 47.36 | 47.41 | +0.032% | 183,204 | -2.521% |
| 2025-08-22 | 47.32 | 47.42 | 47.32 | 47.39 | +0.254% | 119,477 | -2.490% |
| 2025-08-21 | 47.30 | 47.30 | 47.27 | 47.27 | -0.085% | 70,574 | -2.242% |
| 2025-08-20 | 47.33 | 47.35 | 47.29 | 47.31 | -0.106% | 149,749 | -2.325% |
| 2025-08-19 | 47.33 | 47.36 | 47.30 | 47.36 | -0.162% | 87,613 | -2.428% |
| 2025-08-18 | 47.42 | 47.45 | 47.40 | 47.44 | +0.030% | 154,064 | -2.587% |
| 2025-08-15 | 47.44 | 47.45 | 47.32 | 47.42 | -0.036% | 140,976 | -2.558% |
| 2025-08-14 | 47.44 | 47.51 | 47.42 | 47.44 | -0.084% | 86,105 | -2.593% |
| 2025-08-13 | 47.46 | 47.55 | 47.46 | 47.48 | +0.042% | 110,302 | -2.675% |
| 2025-08-12 | 47.42 | 47.46 | 47.41 | 47.46 | +0.063% | 76,369 | -2.634% |
| 2025-08-11 | 47.42 | 47.46 | 47.40 | 47.43 | +0.063% | 88,370 | -2.572% |
| 2025-08-08 | 47.38 | 47.42 | 47.36 | 47.40 | -0.021% | 100,508 | -2.511% |
| 2025-08-07 | 47.42 | 47.45 | 47.39 | 47.41 | +0.021% | 88,080 | -2.531% |
| 2025-08-06 | 47.41 | 47.44 | 47.35 | 47.40 | -0.126% | 118,839 | -2.511% |
| 2025-08-05 | 47.44 | 47.48 | 47.42 | 47.46 | +0.063% | 138,275 | -2.634% |
| 2025-08-04 | 47.44 | 47.45 | 47.41 | 47.43 | -0.004% | 152,700 | -2.572% |
| 2025-08-01 | 47.40 | 47.46 | 47.39 | 47.43 | +0.321% | 191,128 | -2.576% |
| 2025-07-31 | 47.30 | 47.30 | 47.25 | 47.28 | +0.127% | 109,241 | -2.263% |
| 2025-07-30 | 47.26 | 47.30 | 47.21 | 47.22 | -0.148% | 77,877 | -2.139% |
| 2025-07-29 | 47.29 | 47.30 | 47.24 | 47.29 | +0.133% | 100,562 | -2.284% |
| 2025-07-28 | 47.22 | 47.26 | 47.20 | 47.23 | +0.025% | 91,381 | -2.153% |
| 2025-07-25 | 47.19 | 47.23 | 47.17 | 47.22 | +0.053% | 108,354 | -2.129% |
| 2025-07-24 | 47.18 | 47.21 | 47.15 | 47.19 | +0.021% | 132,794 | -2.077% |
| 2025-07-23 | 47.19 | 47.21 | 47.15 | 47.18 | -0.064% | 131,167 | -2.056% |
| 2025-07-22 | 47.30 | 47.30 | 47.19 | 47.21 | -0.232% | 133,654 | -2.118% |
| 2025-07-21 | 47.44 | 47.44 | 47.30 | 47.32 | +0.085% | 152,470 | -2.346% |
| 2025-07-18 | 47.29 | 47.29 | 47.26 | 47.28 | -0.021% | 86,943 | -2.263% |
| 2025-07-17 | 47.35 | 47.35 | 47.26 | 47.29 | -0.337% | 181,578 | -2.284% |
| 2025-07-16 | 47.37 | 47.45 | 47.32 | 47.45 | +0.105% | 176,795 | -2.613% |
| 2025-07-15 | 47.44 | 47.44 | 47.34 | 47.40 | -0.084% | 187,961 | -2.511% |
| 2025-07-14 | 47.43 | 47.46 | 47.38 | 47.44 | 0.000% | 148,079 | -2.593% |
| 2025-07-11 | 47.48 | 47.48 | 47.41 | 47.44 | -0.084% | 104,282 | -2.593% |
| 2025-07-10 | 47.47 | 47.54 | 47.47 | 47.48 | 0.000% | 183,222 | -2.675% |
| 2025-07-09 | 47.50 | 47.50 | 47.45 | 47.48 | +0.084% | 149,487 | -2.675% |
| 2025-07-08 | 47.42 | 47.46 | 47.42 | 47.44 | -0.063% | 139,629 | -2.593% |
| 2025-07-07 | 47.50 | 47.50 | 47.42 | 47.47 | 0.000% | 161,248 | -2.654% |
| 2025-07-03 | 47.39 | 47.47 | 47.39 | 47.47 | +0.042% | 89,143 | -2.654% |
| 2025-07-02 | 47.41 | 47.46 | 47.39 | 47.45 | 0.000% | 163,086 | -2.613% |
| 2025-07-01 | 47.44 | 47.46 | 47.41 | 47.45 | +0.042% | 182,750 | -2.613% |
| 2025-06-30 | 47.40 | 47.43 | 47.38 | 47.43 | +0.106% | 156,729 | -2.572% |
| 2025-06-27 | 47.37 | 47.44 | 47.33 | 47.38 | +0.169% | 224,059 | -2.469% |
| 2025-06-26 | 47.31 | 47.31 | 47.27 | 47.30 | +0.044% | 60,883 | -2.304% |
| 2025-06-25 | 47.24 | 47.32 | 47.23 | 47.28 | -0.002% | 73,008 | -2.261% |
| 2025-06-24 | 47.24 | 47.30 | 47.24 | 47.28 | -0.148% | 118,737 | -2.263% |
| 2025-06-23 | 47.35 | 47.42 | 47.34 | 47.35 | +0.021% | 95,352 | -2.408% |
| 2025-06-20 | 47.37 | 47.39 | 47.30 | 47.34 | +0.106% | 117,383 | -2.387% |
| 2025-06-18 | 47.32 | 47.37 | 47.29 | 47.29 | -0.063% | 124,898 | -2.284% |
| 2025-06-17 | 47.32 | 47.35 | 47.30 | 47.32 | +0.148% | 217,134 | -2.346% |
| 2025-06-16 | 47.26 | 47.34 | 47.25 | 47.25 | -0.042% | 142,376 | -2.201% |
| 2025-06-13 | 47.29 | 47.33 | 47.24 | 47.27 | -0.190% | 146,291 | -2.242% |
| 2025-06-12 | 47.40 | 47.40 | 47.31 | 47.36 | +0.169% | 202,198 | -2.428% |
| 2025-06-11 | 47.30 | 47.33 | 47.27 | 47.28 | 0.000% | 195,314 | -2.263% |
| 2025-06-10 | 47.35 | 47.35 | 47.25 | 47.28 | -0.042% | 126,177 | -2.263% |
| 2025-06-09 | 47.18 | 47.30 | 47.17 | 47.30 | +0.233% | 303,204 | -2.304% |
| 2025-06-06 | 47.25 | 47.28 | 47.16 | 47.19 | -0.127% | 110,720 | -2.077% |
| 2025-06-05 | 47.29 | 47.31 | 47.23 | 47.25 | -0.063% | 206,253 | -2.201% |
| 2025-06-04 | 47.31 | 47.31 | 47.26 | 47.28 | +0.106% | 142,144 | -2.263% |
| 2025-06-03 | 47.26 | 47.27 | 47.14 | 47.23 | +0.042% | 329,070 | -2.160% |
| 2025-06-02 | 47.32 | 47.32 | 47.18 | 47.21 | -0.211% | 356,834 | -2.118% |
| 2025-05-30 | 47.27 | 47.31 | 47.25 | 47.31 | -0.021% | 108,027 | -2.325% |
| 2025-05-29 | 47.27 | 47.34 | 47.24 | 47.32 | +0.106% | 120,736 | -2.346% |
| 2025-05-28 | 47.24 | 47.30 | 47.22 | 47.27 | -0.063% | 195,837 | -2.242% |
| 2025-05-27 | 47.25 | 47.30 | 47.18 | 47.30 | +0.191% | 226,934 | -2.304% |
| 2025-05-23 | 47.17 | 47.23 | 47.16 | 47.21 | +0.127% | 88,878 | -2.118% |
| 2025-05-22 | 47.11 | 47.18 | 47.09 | 47.15 | 0.000% | 152,594 | -1.994% |
| 2025-05-21 | 47.24 | 47.26 | 47.15 | 47.15 | -0.296% | 197,433 | -1.994% |
| 2025-05-20 | 47.24 | 47.30 | 47.23 | 47.29 | -0.295% | 88,482 | -2.284% |
| 2025-05-19 | 47.31 | 47.52 | 47.31 | 47.43 | +0.063% | 202,289 | -2.572% |
| 2025-05-16 | 47.42 | 47.47 | 47.32 | 47.40 | -0.042% | 186,752 | -2.511% |
| 2025-05-15 | 47.37 | 47.45 | 47.29 | 47.42 | +0.190% | 133,439 | -2.552% |
| 2025-05-14 | 47.39 | 47.41 | 47.29 | 47.33 | -0.211% | 135,631 | -2.366% |
| 2025-05-13 | 47.39 | 47.43 | 47.34 | 47.43 | +0.201% | 135,106 | -2.572% |
| 2025-05-12 | 47.35 | 47.36 | 47.27 | 47.34 | -0.221% | 122,520 | -2.377% |
| 2025-05-09 | 47.40 | 47.44 | 47.35 | 47.44 | +0.296% | 107,441 | -2.593% |
| 2025-05-08 | 47.40 | 47.40 | 47.30 | 47.30 | -0.148% | 161,276 | -2.304% |
| 2025-05-07 | 47.35 | 47.38 | 47.28 | 47.37 | +0.042% | 106,043 | -2.449% |
| 2025-05-06 | 47.23 | 47.37 | 47.21 | 47.35 | +0.297% | 175,734 | -2.408% |
| 2025-05-05 | 47.24 | 47.29 | 47.19 | 47.21 | -0.029% | 180,190 | -2.118% |
| 2025-05-02 | 47.24 | 47.34 | 47.20 | 47.22 | -0.098% | 188,746 | -2.147% |
| 2025-05-01 | 47.34 | 47.34 | 47.24 | 47.27 | -0.127% | 184,282 | -2.242% |
| 2025-04-30 | 47.20 | 47.34 | 47.20 | 47.33 | +0.212% | 101,439 | -2.366% |
| 2025-04-29 | 47.20 | 47.25 | 47.18 | 47.23 | +0.191% | 233,298 | -2.160% |
| 2025-04-28 | 47.13 | 47.20 | 47.09 | 47.14 | +0.042% | 210,650 | -1.973% |
| 2025-04-25 | 47.12 | 47.21 | 47.07 | 47.12 | +0.170% | 152,727 | -1.931% |
| 2025-04-24 | 47.01 | 47.10 | 46.99 | 47.04 | +0.106% | 107,478 | -1.764% |
| 2025-04-23 | 47.14 | 47.19 | 46.90 | 46.99 | +0.342% | 575,739 | -1.660% |
| 2025-04-22 | 46.91 | 46.92 | 46.74 | 46.83 | -0.149% | 268,721 | -1.324% |
| 2025-04-21 | 47.09 | 47.09 | 46.86 | 46.90 | -0.393% | 597,060 | -1.471% |
| 2025-04-17 | 47.07 | 47.16 | 47.02 | 47.09 | -0.074% | 150,374 | -1.858% |
| 2025-04-16 | 47.13 | 47.21 | 46.96 | 47.12 | +0.234% | 266,573 | -1.931% |
| 2025-04-15 | 46.99 | 47.10 | 46.90 | 47.01 | 0.000% | 255,953 | -1.702% |