DFSD
Dimensional Short-Duration Fixed Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
46.51USD-0.118%(-0.05)940,964
DFSD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.63 | 46.65 | 46.49 | 46.51 | -0.107% | 940,964 | 0.000% |
| 2026-10-01 | 46.46 | 46.60 | 46.43 | 46.56 | +0.189% | 1,002,484 | -0.107% |
| 2026-09-30 | 46.51 | 46.54 | 46.44 | 46.47 | +0.045% | 785,376 | +0.082% |
| 2026-09-29 | 46.46 | 46.47 | 46.40 | 46.45 | +0.056% | 1,282,755 | +0.127% |
| 2026-09-28 | 46.47 | 46.48 | 46.39 | 46.42 | -0.290% | 852,260 | +0.183% |
| 2026-09-25 | 46.50 | 46.57 | 46.45 | 46.56 | +0.172% | 758,063 | -0.107% |
| 2026-09-24 | 46.58 | 46.59 | 46.46 | 46.48 | -0.129% | 872,006 | +0.065% |
| 2026-09-23 | 46.72 | 46.72 | 46.49 | 46.54 | -0.470% | 989,106 | -0.064% |
| 2026-09-22 | 46.75 | 46.81 | 46.71 | 46.76 | -0.341% | 573,488 | -0.535% |
| 2026-09-21 | 46.95 | 46.95 | 46.89 | 46.92 | +0.149% | 622,879 | -0.874% |
| 2026-09-18 | 46.89 | 46.89 | 46.85 | 46.85 | -0.192% | 500,601 | -0.726% |
| 2026-09-17 | 46.94 | 46.96 | 46.91 | 46.94 | +0.213% | 666,005 | -0.916% |
| 2026-09-16 | 46.91 | 46.98 | 46.84 | 46.84 | -0.021% | 412,988 | -0.705% |
| 2026-09-15 | 46.87 | 46.88 | 46.84 | 46.85 | -0.064% | 530,034 | -0.726% |
| 2026-09-14 | 46.89 | 46.95 | 46.84 | 46.88 | -0.043% | 704,568 | -0.789% |
| 2026-09-11 | 46.95 | 46.99 | 46.89 | 46.90 | -0.106% | 608,141 | -0.832% |
| 2026-09-10 | 47.03 | 47.05 | 46.95 | 46.95 | -0.414% | 719,544 | -0.937% |
| 2026-09-09 | 47.15 | 47.23 | 47.13 | 47.15 | -0.053% | 589,020 | -1.347% |
| 2026-09-08 | 47.21 | 47.27 | 47.16 | 47.17 | -0.064% | 568,936 | -1.399% |
| 2026-09-04 | 47.20 | 47.24 | 47.19 | 47.20 | -0.042% | 461,735 | -1.462% |
| 2026-09-03 | 47.26 | 47.27 | 47.22 | 47.22 | +0.085% | 495,928 | -1.504% |
| 2026-09-02 | 47.18 | 47.19 | 47.16 | 47.18 | +0.064% | 588,334 | -1.420% |
| 2026-09-01 | 47.20 | 47.23 | 47.14 | 47.15 | -0.233% | 539,206 | -1.357% |
| 2026-08-31 | 47.25 | 47.28 | 47.24 | 47.26 | +0.025% | 396,131 | -1.587% |
| 2026-08-28 | 47.34 | 47.38 | 47.24 | 47.25 | -0.236% | 480,790 | -1.562% |
| 2026-08-27 | 47.38 | 47.40 | 47.35 | 47.36 | 0.000% | 499,094 | -1.795% |
| 2026-08-26 | 47.37 | 47.39 | 47.35 | 47.36 | -0.127% | 540,598 | -1.795% |
| 2026-08-25 | 47.38 | 47.43 | 47.35 | 47.42 | +0.222% | 522,191 | -1.919% |
| 2026-08-24 | 47.29 | 47.33 | 47.28 | 47.31 | +0.011% | 399,127 | -1.701% |
| 2026-08-21 | 47.30 | 47.32 | 47.28 | 47.31 | -0.042% | 802,911 | -1.691% |
| 2026-08-20 | 47.30 | 47.34 | 47.28 | 47.33 | -0.063% | 815,847 | -1.733% |
| 2026-08-19 | 47.37 | 47.38 | 47.31 | 47.36 | +0.085% | 545,199 | -1.795% |
| 2026-08-18 | 47.29 | 47.35 | 47.29 | 47.32 | -0.295% | 494,733 | -1.712% |
| 2026-08-17 | 47.47 | 47.49 | 47.45 | 47.46 | -0.042% | 608,487 | -2.002% |
| 2026-08-14 | 47.52 | 47.55 | 47.46 | 47.48 | -0.084% | 471,586 | -2.043% |
| 2026-08-13 | 47.53 | 47.57 | 47.52 | 47.52 | +0.148% | 547,922 | -2.125% |
| 2026-08-12 | 47.48 | 47.49 | 47.43 | 47.45 | +0.105% | 405,611 | -1.981% |
| 2026-08-11 | 47.43 | 47.46 | 47.40 | 47.40 | +0.021% | 456,425 | -1.878% |
| 2026-08-10 | 47.40 | 47.42 | 47.37 | 47.39 | -0.126% | 567,391 | -1.857% |
| 2026-08-07 | 47.46 | 47.48 | 47.43 | 47.45 | +0.148% | 482,872 | -1.981% |
| 2026-08-06 | 47.41 | 47.43 | 47.38 | 47.38 | -0.190% | 487,362 | -1.836% |
| 2026-08-05 | 47.43 | 47.47 | 47.42 | 47.47 | +0.021% | 389,454 | -2.022% |
| 2026-08-04 | 47.41 | 47.47 | 47.40 | 47.46 | +0.253% | 478,853 | -2.002% |
| 2026-08-03 | 47.35 | 47.36 | 47.33 | 47.34 | +0.063% | 592,067 | -1.753% |
| 2026-07-31 | 47.29 | 47.31 | 47.26 | 47.31 | -0.063% | 349,251 | -1.691% |
| 2026-07-30 | 47.33 | 47.37 | 47.33 | 47.34 | +0.074% | 442,844 | -1.753% |
| 2026-07-29 | 47.28 | 47.35 | 47.23 | 47.30 | -0.032% | 591,443 | -1.681% |
| 2026-07-28 | 47.27 | 47.35 | 47.27 | 47.32 | +0.127% | 521,552 | -1.712% |
| 2026-07-27 | 47.24 | 47.28 | 47.23 | 47.26 | +0.085% | 499,920 | -1.587% |
| 2026-07-24 | 47.19 | 47.25 | 47.19 | 47.22 | +0.085% | 569,008 | -1.504% |
| 2026-07-23 | 47.16 | 47.22 | 47.15 | 47.18 | -0.148% | 767,977 | -1.420% |
| 2026-07-22 | 47.26 | 47.30 | 47.23 | 47.25 | -0.085% | 476,830 | -1.566% |
| 2026-07-21 | 47.31 | 47.37 | 47.28 | 47.29 | -0.776% | 431,048 | -1.649% |
| 2026-07-20 | 47.69 | 47.70 | 47.65 | 47.66 | -0.105% | 615,433 | -2.413% |
| 2026-07-17 | 47.73 | 47.76 | 47.70 | 47.71 | 0.000% | 502,945 | -2.515% |
| 2026-07-16 | 47.69 | 47.72 | 47.67 | 47.71 | 0.000% | 455,698 | -2.515% |
| 2026-07-15 | 47.66 | 47.74 | 47.66 | 47.71 | +0.126% | 546,259 | -2.515% |
| 2026-07-14 | 47.62 | 47.68 | 47.61 | 47.65 | +0.189% | 532,940 | -2.392% |
| 2026-07-13 | 47.64 | 47.64 | 47.56 | 47.56 | -0.195% | 424,522 | -2.208% |
| 2026-07-10 | 47.69 | 47.70 | 47.65 | 47.65 | -0.078% | 473,033 | -2.399% |
| 2026-07-09 | 47.68 | 47.73 | 47.66 | 47.69 | +0.084% | 408,729 | -2.474% |
| 2026-07-08 | 47.66 | 47.67 | 47.61 | 47.65 | -0.084% | 510,887 | -2.392% |
| 2026-07-07 | 47.75 | 47.77 | 47.68 | 47.69 | -0.220% | 1,536,109 | -2.474% |
| 2026-07-06 | 47.78 | 47.80 | 47.76 | 47.80 | +0.094% | 577,419 | -2.689% |
| 2026-07-02 | 47.74 | 47.79 | 47.74 | 47.75 | +0.063% | 521,598 | -2.597% |
| 2026-07-01 | 47.71 | 47.75 | 47.70 | 47.72 | -0.063% | 868,782 | -2.536% |
| 2026-06-30 | 47.76 | 47.78 | 47.74 | 47.75 | -0.105% | 812,238 | -2.597% |
| 2026-06-29 | 47.77 | 47.80 | 47.76 | 47.80 | -0.021% | 624,242 | -2.699% |
| 2026-06-26 | 47.75 | 47.82 | 47.74 | 47.81 | +0.153% | 661,851 | -2.719% |
| 2026-06-25 | 47.73 | 47.77 | 47.68 | 47.74 | +0.078% | 579,003 | -2.570% |
| 2026-06-24 | 47.69 | 47.73 | 47.68 | 47.70 | +0.168% | 571,378 | -2.495% |
| 2026-06-23 | 47.63 | 47.66 | 47.61 | 47.62 | -0.439% | 489,449 | -2.331% |
| 2026-06-22 | 47.83 | 47.85 | 47.81 | 47.83 | -0.104% | 490,837 | -2.760% |
| 2026-06-18 | 47.88 | 47.92 | 47.86 | 47.88 | +0.146% | 533,289 | -2.861% |
| 2026-06-17 | 47.94 | 48.00 | 47.80 | 47.81 | -0.313% | 462,643 | -2.719% |
| 2026-06-16 | 47.94 | 48.00 | 47.93 | 47.96 | +0.063% | 461,723 | -3.023% |
| 2026-06-15 | 47.97 | 47.98 | 47.93 | 47.93 | +0.063% | 412,267 | -2.963% |
| 2026-06-12 | 47.90 | 47.92 | 47.86 | 47.90 | -0.021% | 312,907 | -2.902% |
| 2026-06-11 | 47.80 | 47.93 | 47.77 | 47.91 | +0.293% | 437,042 | -2.922% |
| 2026-06-10 | 47.80 | 47.81 | 47.76 | 47.77 | -0.021% | 446,488 | -2.638% |
| 2026-06-09 | 47.77 | 47.80 | 47.74 | 47.78 | +0.084% | 507,913 | -2.658% |
| 2026-06-08 | 47.77 | 47.77 | 47.73 | 47.74 | 0.000% | 586,896 | -2.576% |
| 2026-06-05 | 47.77 | 47.78 | 47.72 | 47.74 | -0.251% | 607,437 | -2.576% |
| 2026-06-04 | 47.87 | 47.90 | 47.85 | 47.86 | +0.105% | 363,085 | -2.821% |
| 2026-06-03 | 47.80 | 47.82 | 47.78 | 47.81 | -0.125% | 426,636 | -2.719% |
| 2026-06-02 | 47.86 | 47.88 | 47.83 | 47.87 | 0.000% | 480,826 | -2.841% |
| 2026-06-01 | 47.80 | 47.87 | 47.78 | 47.87 | -0.083% | 494,580 | -2.841% |
| 2026-05-29 | 47.88 | 47.92 | 47.86 | 47.91 | +0.146% | 395,586 | -2.922% |
| 2026-05-28 | 47.81 | 47.87 | 47.78 | 47.84 | +0.063% | 425,756 | -2.780% |
| 2026-05-27 | 47.80 | 47.82 | 47.78 | 47.81 | +0.042% | 414,029 | -2.719% |
| 2026-05-26 | 47.79 | 47.80 | 47.74 | 47.79 | +0.189% | 499,167 | -2.678% |
| 2026-05-22 | 47.75 | 47.76 | 47.66 | 47.70 | 0.000% | 485,980 | -2.495% |
| 2026-05-21 | 47.63 | 47.71 | 47.59 | 47.70 | 0.000% | 577,267 | -2.495% |
| 2026-05-20 | 47.56 | 47.73 | 47.56 | 47.70 | +0.315% | 437,336 | -2.495% |
| 2026-05-19 | 47.56 | 47.59 | 47.50 | 47.55 | -0.440% | 588,352 | -2.187% |
| 2026-05-18 | 47.79 | 47.81 | 47.73 | 47.76 | +0.021% | 457,008 | -2.617% |
| 2026-05-15 | 47.77 | 47.78 | 47.73 | 47.75 | -0.251% | 528,211 | -2.597% |
| 2026-05-14 | 47.93 | 47.94 | 47.87 | 47.87 | -0.042% | 520,794 | -2.841% |
| 2026-05-13 | 47.86 | 47.93 | 47.83 | 47.89 | +0.042% | 453,521 | -2.882% |
| 2026-05-12 | 47.86 | 47.88 | 47.84 | 47.87 | -0.125% | 539,005 | -2.841% |
| 2026-05-11 | 47.96 | 47.98 | 47.92 | 47.93 | -0.125% | 497,065 | -2.963% |
| 2026-05-08 | 47.98 | 48.00 | 47.97 | 47.99 | +0.125% | 515,786 | -3.084% |
| 2026-05-07 | 48.01 | 48.03 | 47.91 | 47.93 | -0.135% | 817,063 | -2.963% |
| 2026-05-06 | 47.97 | 48.01 | 47.95 | 47.99 | +0.219% | 676,079 | -3.094% |
| 2026-05-05 | 47.87 | 47.91 | 47.87 | 47.89 | +0.105% | 473,241 | -2.882% |
| 2026-05-04 | 47.87 | 47.90 | 47.77 | 47.84 | -0.084% | 798,456 | -2.780% |
| 2026-05-01 | 47.91 | 47.99 | 47.88 | 47.88 | -0.021% | 779,378 | -2.861% |
| 2026-04-30 | 47.89 | 47.91 | 47.86 | 47.89 | +0.157% | 422,175 | -2.882% |
| 2026-04-29 | 47.88 | 47.89 | 47.80 | 47.81 | -0.219% | 377,190 | -2.729% |
| 2026-04-28 | 47.91 | 47.94 | 47.90 | 47.92 | -0.104% | 431,936 | -2.942% |
| 2026-04-27 | 47.98 | 47.99 | 47.93 | 47.97 | -0.063% | 370,041 | -3.044% |
| 2026-04-24 | 47.94 | 48.02 | 47.93 | 48.00 | +0.083% | 424,262 | -3.104% |
| 2026-04-23 | 47.96 | 48.02 | 47.89 | 47.96 | -0.021% | 589,863 | -3.023% |
| 2026-04-22 | 48.00 | 48.02 | 47.97 | 47.97 | +0.042% | 515,052 | -3.044% |
| 2026-04-21 | 48.01 | 48.03 | 47.95 | 47.95 | -0.539% | 478,880 | -3.003% |
| 2026-04-20 | 48.20 | 48.21 | 48.18 | 48.21 | 0.000% | 426,166 | -3.526% |
| 2026-04-17 | 48.19 | 48.25 | 48.19 | 48.21 | +0.270% | 403,514 | -3.526% |
| 2026-04-16 | 48.12 | 48.14 | 48.07 | 48.08 | -0.062% | 469,960 | -3.265% |
| 2026-04-15 | 48.11 | 48.13 | 48.09 | 48.11 | -0.021% | 726,005 | -3.326% |
| 2026-04-14 | 48.06 | 48.13 | 48.05 | 48.12 | +0.083% | 425,834 | -3.346% |
| 2026-04-13 | 48.00 | 48.08 | 47.99 | 48.08 | +0.188% | 626,353 | -3.265% |
| 2026-04-10 | 48.03 | 48.05 | 47.99 | 47.99 | -0.104% | 308,355 | -3.084% |
| 2026-04-09 | 48.01 | 48.09 | 47.98 | 48.04 | +0.062% | 328,498 | -3.185% |
| 2026-04-08 | 48.10 | 48.10 | 47.99 | 48.01 | +0.125% | 367,931 | -3.124% |
| 2026-04-07 | 47.87 | 47.95 | 47.80 | 47.95 | +0.178% | 416,937 | -3.003% |
| 2026-04-06 | 47.86 | 47.92 | 47.85 | 47.87 | -0.136% | 520,996 | -2.831% |
| 2026-04-02 | 47.84 | 47.95 | 47.84 | 47.93 | +0.125% | 410,157 | -2.963% |
| 2026-04-01 | 47.87 | 47.92 | 47.86 | 47.87 | -0.021% | 578,115 | -2.841% |
| 2026-03-31 | 47.81 | 47.90 | 47.80 | 47.88 | +0.314% | 618,401 | -2.861% |
| 2026-03-30 | 47.73 | 47.77 | 47.72 | 47.73 | +0.189% | 398,928 | -2.556% |
| 2026-03-27 | 47.57 | 47.65 | 47.57 | 47.64 | +0.084% | 397,793 | -2.372% |
| 2026-03-26 | 47.69 | 47.74 | 47.59 | 47.60 | -0.366% | 865,535 | -2.290% |
| 2026-03-25 | 47.81 | 47.81 | 47.75 | 47.77 | +0.157% | 412,328 | -2.648% |
| 2026-03-24 | 47.69 | 47.77 | 47.65 | 47.70 | -0.459% | 511,864 | -2.495% |
| 2026-03-23 | 47.85 | 47.98 | 47.84 | 47.92 | +0.230% | 523,130 | -2.942% |
| 2026-03-20 | 47.90 | 47.92 | 47.80 | 47.81 | -0.396% | 598,567 | -2.719% |
| 2026-03-19 | 47.86 | 48.02 | 47.86 | 48.00 | +0.083% | 454,216 | -3.104% |
| 2026-03-18 | 48.04 | 48.09 | 47.96 | 47.96 | -0.281% | 441,505 | -3.023% |
| 2026-03-17 | 48.05 | 48.11 | 48.05 | 48.09 | +0.135% | 414,827 | -3.296% |
| 2026-03-16 | 48.02 | 48.05 | 47.98 | 48.03 | +0.188% | 421,812 | -3.165% |
| 2026-03-13 | 48.02 | 48.05 | 47.92 | 47.94 | -0.104% | 457,632 | -2.983% |
| 2026-03-12 | 48.06 | 48.08 | 47.93 | 47.99 | -0.332% | 392,864 | -3.084% |
| 2026-03-11 | 48.19 | 48.20 | 48.11 | 48.15 | -0.187% | 381,153 | -3.406% |
| 2026-03-10 | 48.28 | 48.34 | 48.23 | 48.24 | -0.062% | 471,362 | -3.586% |
| 2026-03-09 | 48.18 | 48.30 | 48.16 | 48.27 | +0.062% | 413,863 | -3.646% |
| 2026-03-06 | 48.19 | 48.30 | 48.19 | 48.24 | -0.073% | 518,020 | -3.586% |
| 2026-03-05 | 48.26 | 48.29 | 48.23 | 48.27 | -0.145% | 438,870 | -3.656% |
| 2026-03-04 | 48.36 | 48.38 | 48.33 | 48.34 | -0.031% | 504,021 | -3.796% |
| 2026-03-03 | 48.22 | 48.38 | 48.22 | 48.36 | 0.000% | 585,084 | -3.825% |
| 2026-03-02 | 48.37 | 48.39 | 48.34 | 48.36 | -0.206% | 521,881 | -3.825% |
| 2026-02-27 | 48.44 | 48.51 | 48.44 | 48.46 | +0.103% | 431,161 | -4.024% |
| 2026-02-26 | 48.39 | 48.45 | 48.39 | 48.41 | -0.062% | 548,282 | -3.925% |
| 2026-02-25 | 48.39 | 48.44 | 48.39 | 48.44 | +0.031% | 477,596 | -3.984% |
| 2026-02-24 | 48.40 | 48.44 | 48.39 | 48.42 | -0.010% | 464,093 | -3.955% |
| 2026-02-23 | 48.39 | 48.45 | 48.39 | 48.43 | +0.103% | 457,461 | -3.964% |
| 2026-02-20 | 48.36 | 48.40 | 48.35 | 48.38 | +0.041% | 536,999 | -3.865% |
| 2026-02-19 | 48.35 | 48.38 | 48.34 | 48.36 | +0.041% | 517,460 | -3.825% |
| 2026-02-18 | 48.35 | 48.38 | 48.34 | 48.34 | -0.083% | 471,942 | -3.786% |
| 2026-02-17 | 48.36 | 48.38 | 48.35 | 48.38 | 0.000% | 511,171 | -3.865% |
| 2026-02-13 | 48.36 | 48.38 | 48.34 | 48.38 | +0.166% | 469,554 | -3.865% |
| 2026-02-12 | 48.25 | 48.31 | 48.24 | 48.30 | +0.166% | 388,664 | -3.706% |
| 2026-02-11 | 48.22 | 48.26 | 48.21 | 48.22 | -0.104% | 488,293 | -3.546% |
| 2026-02-10 | 48.27 | 48.30 | 48.26 | 48.27 | +0.062% | 538,654 | -3.646% |
| 2026-02-09 | 48.23 | 48.25 | 48.22 | 48.24 | +0.041% | 510,189 | -3.586% |
| 2026-02-06 | 48.23 | 48.24 | 48.20 | 48.22 | -0.021% | 453,411 | -3.546% |
| 2026-02-05 | 48.18 | 48.24 | 48.16 | 48.23 | +0.249% | 544,657 | -3.566% |
| 2026-02-04 | 48.10 | 48.14 | 48.06 | 48.11 | -0.021% | 485,992 | -3.326% |
| 2026-02-03 | 48.10 | 48.13 | 48.09 | 48.12 | 0.000% | 574,511 | -3.346% |
| 2026-02-02 | 48.15 | 48.15 | 48.10 | 48.12 | -0.083% | 443,122 | -3.346% |
| 2026-01-30 | 48.13 | 48.17 | 48.12 | 48.16 | +0.062% | 735,704 | -3.426% |
| 2026-01-29 | 48.08 | 48.13 | 48.08 | 48.13 | +0.042% | 532,242 | -3.366% |
| 2026-01-28 | 48.10 | 48.11 | 48.06 | 48.11 | +0.062% | 509,857 | -3.326% |
| 2026-01-27 | 48.06 | 48.10 | 48.05 | 48.08 | +0.083% | 438,796 | -3.265% |
| 2026-01-26 | 48.05 | 48.09 | 48.04 | 48.04 | -0.021% | 603,078 | -3.185% |
| 2026-01-23 | 48.01 | 48.05 | 48.00 | 48.05 | +0.104% | 541,889 | -3.205% |
| 2026-01-22 | 48.00 | 48.03 | 48.00 | 48.00 | -0.042% | 458,733 | -3.104% |
| 2026-01-21 | 48.00 | 48.03 | 47.98 | 48.02 | +0.125% | 566,976 | -3.145% |
| 2026-01-20 | 47.95 | 47.99 | 47.94 | 47.96 | -0.083% | 446,593 | -3.023% |
| 2026-01-16 | 48.02 | 48.04 | 47.98 | 48.00 | -0.021% | 566,768 | -3.104% |
| 2026-01-15 | 48.05 | 48.05 | 48.01 | 48.01 | -0.083% | 506,802 | -3.124% |
| 2026-01-14 | 48.05 | 48.09 | 48.03 | 48.05 | +0.042% | 537,967 | -3.205% |
| 2026-01-13 | 48.03 | 48.06 | 48.00 | 48.03 | +0.104% | 566,269 | -3.165% |
| 2026-01-12 | 47.98 | 48.01 | 47.97 | 47.98 | 0.000% | 427,279 | -3.064% |
| 2026-01-09 | 47.98 | 48.03 | 47.98 | 47.98 | -0.042% | 591,069 | -3.064% |
| 2026-01-08 | 47.98 | 48.02 | 47.98 | 48.00 | -0.083% | 459,327 | -3.104% |
| 2026-01-07 | 48.05 | 48.06 | 48.01 | 48.04 | +0.021% | 442,140 | -3.185% |
| 2026-01-06 | 48.01 | 48.03 | 47.98 | 48.03 | +0.083% | 552,217 | -3.165% |
| 2026-01-05 | 47.98 | 48.03 | 47.98 | 47.99 | +0.021% | 354,802 | -3.084% |
| 2026-01-02 | 47.98 | 47.98 | 47.93 | 47.98 | +0.063% | 371,365 | -3.064% |
| 2025-12-31 | 47.97 | 48.01 | 47.95 | 47.95 | -0.146% | 576,630 | -3.003% |
| 2025-12-30 | 47.98 | 48.03 | 47.96 | 48.02 | +0.083% | 612,437 | -3.145% |
| 2025-12-29 | 47.98 | 48.01 | 47.96 | 47.98 | 0.000% | 602,348 | -3.064% |
| 2025-12-26 | 47.96 | 47.98 | 47.94 | 47.98 | +0.083% | 288,978 | -3.064% |
| 2025-12-24 | 47.89 | 47.94 | 47.87 | 47.94 | +0.146% | 229,705 | -2.983% |
| 2025-12-23 | 47.83 | 47.88 | 47.81 | 47.87 | -0.021% | 708,889 | -2.841% |
| 2025-12-22 | 47.87 | 47.90 | 47.86 | 47.88 | -0.083% | 619,265 | -2.861% |
| 2025-12-19 | 47.89 | 47.92 | 47.87 | 47.92 | 0.000% | 693,128 | -2.942% |
| 2025-12-18 | 47.91 | 47.95 | 47.87 | 47.92 | +0.104% | 704,036 | -2.942% |
| 2025-12-17 | 47.83 | 47.87 | 47.82 | 47.87 | +0.021% | 528,417 | -2.841% |
| 2025-12-16 | 47.80 | 47.87 | 47.79 | 47.86 | -0.664% | 513,619 | -2.821% |
| 2025-12-15 | 48.20 | 48.23 | 48.17 | 48.18 | -0.021% | 548,476 | -3.466% |
| 2025-12-12 | 48.16 | 48.19 | 48.15 | 48.19 | 0.000% | 424,403 | -3.486% |
| 2025-12-11 | 48.22 | 48.24 | 48.18 | 48.19 | 0.000% | 464,666 | -3.486% |
| 2025-12-10 | 48.07 | 48.19 | 48.07 | 48.19 | +0.250% | 537,483 | -3.486% |
| 2025-12-09 | 48.15 | 48.15 | 48.07 | 48.07 | -0.145% | 414,712 | -3.245% |
| 2025-12-08 | 48.16 | 48.16 | 48.09 | 48.14 | 0.000% | 560,461 | -3.386% |
| 2025-12-05 | 48.19 | 48.24 | 48.14 | 48.14 | -0.083% | 557,020 | -3.386% |
| 2025-12-04 | 48.18 | 48.20 | 48.17 | 48.18 | -0.083% | 338,437 | -3.466% |
| 2025-12-03 | 48.20 | 48.24 | 48.18 | 48.22 | +0.104% | 603,756 | -3.546% |
| 2025-12-02 | 48.17 | 48.20 | 48.16 | 48.17 | +0.021% | 455,348 | -3.446% |
| 2025-12-01 | 48.14 | 48.17 | 48.13 | 48.16 | -0.062% | 438,439 | -3.426% |
| 2025-11-28 | 48.24 | 48.24 | 48.19 | 48.19 | -0.104% | 180,158 | -3.486% |
| 2025-11-26 | 48.22 | 48.26 | 48.19 | 48.24 | +0.041% | 603,060 | -3.586% |
| 2025-11-25 | 48.18 | 48.25 | 48.15 | 48.22 | +0.125% | 547,922 | -3.546% |
| 2025-11-24 | 48.15 | 48.21 | 48.12 | 48.16 | -0.021% | 464,263 | -3.426% |
| 2025-11-21 | 48.13 | 48.17 | 48.09 | 48.17 | +0.208% | 843,528 | -3.446% |
| 2025-11-20 | 48.07 | 48.12 | 48.05 | 48.07 | +0.062% | 804,571 | -3.245% |
| 2025-11-19 | 48.07 | 48.08 | 48.01 | 48.04 | +0.042% | 546,524 | -3.185% |
| 2025-11-18 | 48.05 | 48.07 | 48.01 | 48.02 | -0.415% | 408,582 | -3.145% |
| 2025-11-17 | 48.22 | 48.25 | 48.20 | 48.22 | +0.041% | 398,380 | -3.546% |
| 2025-11-14 | 48.26 | 48.26 | 48.20 | 48.20 | -0.083% | 680,198 | -3.506% |
| 2025-11-13 | 48.23 | 48.26 | 48.21 | 48.24 | -0.124% | 428,035 | -3.586% |
| 2025-11-12 | 48.29 | 48.30 | 48.27 | 48.30 | -0.021% | 431,114 | -3.706% |
| 2025-11-11 | 48.26 | 48.31 | 48.26 | 48.31 | +0.145% | 400,914 | -3.726% |
| 2025-11-10 | 48.24 | 48.26 | 48.22 | 48.24 | 0.000% | 405,142 | -3.586% |
| 2025-11-07 | 48.22 | 48.27 | 48.22 | 48.24 | +0.021% | 438,464 | -3.586% |
| 2025-11-06 | 48.21 | 48.24 | 48.08 | 48.23 | +0.125% | 464,819 | -3.566% |
| 2025-11-05 | 48.19 | 48.20 | 48.14 | 48.17 | -0.062% | 422,578 | -3.446% |
| 2025-11-04 | 48.18 | 48.25 | 48.15 | 48.20 | +0.042% | 555,876 | -3.506% |
| 2025-11-03 | 48.22 | 48.24 | 48.16 | 48.18 | -0.062% | 451,802 | -3.466% |
| 2025-10-31 | 48.23 | 48.25 | 48.19 | 48.21 | 0.000% | 466,010 | -3.526% |
| 2025-10-30 | 48.17 | 48.24 | 48.17 | 48.21 | -0.021% | 399,782 | -3.526% |
| 2025-10-29 | 48.33 | 48.34 | 48.22 | 48.22 | -0.228% | 414,418 | -3.546% |
| 2025-10-28 | 48.31 | 48.35 | 48.31 | 48.33 | -0.021% | 383,115 | -3.766% |
| 2025-10-27 | 48.32 | 48.34 | 48.29 | 48.34 | 0.000% | 483,311 | -3.786% |
| 2025-10-24 | 48.33 | 48.35 | 48.30 | 48.34 | +0.104% | 467,036 | -3.786% |
| 2025-10-23 | 48.31 | 48.33 | 48.29 | 48.29 | -0.124% | 554,181 | -3.686% |
| 2025-10-22 | 48.31 | 48.35 | 48.26 | 48.35 | +0.021% | 493,293 | -3.806% |
| 2025-10-21 | 48.35 | 48.36 | 48.32 | 48.34 | -0.330% | 506,599 | -3.786% |
| 2025-10-20 | 48.47 | 48.50 | 48.45 | 48.50 | +0.103% | 493,456 | -4.103% |
| 2025-10-17 | 48.46 | 48.47 | 48.42 | 48.45 | -0.062% | 474,692 | -4.004% |
| 2025-10-16 | 48.40 | 48.49 | 48.40 | 48.48 | +0.124% | 544,548 | -4.064% |
| 2025-10-15 | 48.41 | 48.45 | 48.38 | 48.42 | -0.083% | 524,597 | -3.945% |
| 2025-10-14 | 48.32 | 48.46 | 48.29 | 48.46 | +0.145% | 428,885 | -4.024% |
| 2025-10-13 | 48.32 | 48.42 | 48.29 | 48.39 | +0.166% | 298,009 | -3.885% |
| 2025-10-10 | 48.28 | 48.32 | 48.26 | 48.31 | +0.124% | 383,188 | -3.726% |
| 2025-10-09 | 48.26 | 48.27 | 48.23 | 48.25 | -0.062% | 450,456 | -3.606% |
| 2025-10-08 | 48.31 | 48.31 | 48.27 | 48.28 | -0.041% | 423,149 | -3.666% |
| 2025-10-07 | 48.26 | 48.30 | 48.25 | 48.30 | +0.104% | 381,943 | -3.706% |
| 2025-10-06 | 48.25 | 48.28 | 48.24 | 48.25 | -0.021% | 579,905 | -3.606% |
| 2025-10-03 | 48.29 | 48.30 | 48.26 | 48.26 | -0.062% | 532,877 | -3.626% |
| 2025-10-02 | 48.26 | 48.32 | 48.25 | 48.29 | 0.000% | 654,465 | -3.686% |
| 2025-10-01 | 48.27 | 48.30 | 48.24 | 48.29 | +0.208% | 475,256 | -3.686% |
| 2025-09-30 | 48.20 | 48.23 | 48.17 | 48.19 | +0.042% | 572,172 | -3.486% |
| 2025-09-29 | 48.14 | 48.20 | 48.14 | 48.17 | +0.062% | 556,523 | -3.446% |
| 2025-09-26 | 48.11 | 48.16 | 48.11 | 48.14 | +0.021% | 470,649 | -3.386% |
| 2025-09-25 | 48.12 | 48.13 | 48.08 | 48.13 | -0.104% | 615,619 | -3.366% |
| 2025-09-24 | 48.21 | 48.22 | 48.17 | 48.18 | -0.062% | 587,334 | -3.466% |
| 2025-09-23 | 48.22 | 48.24 | 48.20 | 48.21 | -0.310% | 428,240 | -3.526% |
| 2025-09-22 | 48.40 | 48.40 | 48.36 | 48.36 | -0.062% | 380,997 | -3.825% |
| 2025-09-19 | 48.39 | 48.40 | 48.36 | 48.39 | 0.000% | 428,299 | -3.885% |
| 2025-09-18 | 48.36 | 48.40 | 48.35 | 48.39 | +0.041% | 468,101 | -3.885% |
| 2025-09-17 | 48.44 | 48.48 | 48.37 | 48.37 | -0.124% | 486,629 | -3.845% |
| 2025-09-16 | 48.43 | 48.45 | 48.41 | 48.43 | 0.000% | 536,272 | -3.964% |
| 2025-09-15 | 48.42 | 48.43 | 48.40 | 48.43 | +0.103% | 403,565 | -3.964% |
| 2025-09-12 | 48.41 | 48.41 | 48.33 | 48.38 | -0.041% | 418,509 | -3.865% |
| 2025-09-11 | 48.39 | 48.44 | 48.38 | 48.40 | +0.083% | 527,945 | -3.905% |
| 2025-09-10 | 48.37 | 48.40 | 48.36 | 48.36 | 0.000% | 399,562 | -3.825% |
| 2025-09-09 | 48.37 | 48.40 | 48.34 | 48.36 | 0.000% | 494,411 | -3.825% |
| 2025-09-08 | 48.39 | 48.41 | 48.36 | 48.36 | -0.021% | 411,965 | -3.825% |
| 2025-09-05 | 48.38 | 48.40 | 48.34 | 48.37 | +0.207% | 740,387 | -3.845% |
| 2025-09-04 | 48.23 | 48.28 | 48.22 | 48.27 | +0.145% | 465,456 | -3.646% |
| 2025-09-03 | 48.15 | 48.21 | 48.13 | 48.20 | +0.125% | 535,037 | -3.506% |
| 2025-09-02 | 48.09 | 48.14 | 48.09 | 48.14 | -0.104% | 419,766 | -3.386% |
| 2025-08-29 | 48.16 | 48.20 | 48.15 | 48.19 | +0.021% | 361,301 | -3.486% |
| 2025-08-28 | 48.15 | 48.19 | 48.15 | 48.18 | +0.021% | 428,391 | -3.466% |
| 2025-08-27 | 48.12 | 48.18 | 48.12 | 48.17 | +0.062% | 418,843 | -3.446% |
| 2025-08-26 | 48.11 | 48.14 | 48.10 | 48.14 | +0.104% | 475,219 | -3.386% |
| 2025-08-25 | 48.09 | 48.10 | 48.07 | 48.09 | -0.083% | 406,140 | -3.286% |
| 2025-08-22 | 47.99 | 48.14 | 47.98 | 48.13 | +0.292% | 491,147 | -3.366% |
| 2025-08-21 | 48.00 | 48.02 | 47.95 | 47.99 | -0.125% | 439,320 | -3.084% |
| 2025-08-20 | 48.02 | 48.08 | 48.01 | 48.05 | +0.042% | 389,252 | -3.205% |
| 2025-08-19 | 48.01 | 48.03 | 47.99 | 48.03 | -0.353% | 438,934 | -3.165% |
| 2025-08-18 | 48.23 | 48.23 | 48.18 | 48.20 | +0.042% | 312,614 | -3.506% |
| 2025-08-15 | 48.21 | 48.23 | 48.18 | 48.18 | -0.083% | 481,025 | -3.466% |
| 2025-08-14 | 48.21 | 48.23 | 48.19 | 48.22 | -0.104% | 408,885 | -3.546% |
| 2025-08-13 | 48.24 | 48.28 | 48.24 | 48.27 | +0.208% | 343,687 | -3.646% |
| 2025-08-12 | 48.12 | 48.19 | 48.12 | 48.17 | +0.062% | 364,794 | -3.446% |
| 2025-08-11 | 48.12 | 48.16 | 48.12 | 48.14 | +0.042% | 310,391 | -3.386% |
| 2025-08-08 | 48.15 | 48.15 | 48.11 | 48.12 | -0.104% | 385,892 | -3.346% |
| 2025-08-07 | 48.15 | 48.20 | 48.15 | 48.17 | -0.021% | 640,817 | -3.446% |
| 2025-08-06 | 48.15 | 48.20 | 48.06 | 48.18 | +0.042% | 468,225 | -3.466% |
| 2025-08-05 | 48.14 | 48.19 | 48.14 | 48.16 | -0.021% | 462,892 | -3.426% |
| 2025-08-04 | 48.17 | 48.18 | 48.13 | 48.17 | +0.031% | 348,429 | -3.446% |
| 2025-08-01 | 48.06 | 48.16 | 48.04 | 48.16 | +0.501% | 388,374 | -3.416% |
| 2025-07-31 | 47.95 | 47.96 | 47.90 | 47.91 | -0.031% | 518,654 | -2.932% |
| 2025-07-30 | 47.93 | 48.08 | 47.91 | 47.93 | -0.073% | 422,206 | -2.963% |
| 2025-07-29 | 47.90 | 47.97 | 47.90 | 47.97 | +0.136% | 385,906 | -3.033% |
| 2025-07-28 | 47.92 | 47.92 | 47.89 | 47.90 | -0.021% | 294,286 | -2.902% |
| 2025-07-25 | 47.86 | 47.92 | 47.86 | 47.91 | +0.104% | 339,455 | -2.922% |
| 2025-07-24 | 47.84 | 47.90 | 47.84 | 47.86 | -0.084% | 539,715 | -2.821% |
| 2025-07-23 | 47.93 | 47.96 | 47.90 | 47.90 | -0.146% | 362,268 | -2.902% |
| 2025-07-22 | 47.94 | 47.97 | 47.93 | 47.97 | -0.229% | 285,475 | -3.044% |
| 2025-07-21 | 48.09 | 48.10 | 48.06 | 48.08 | +0.146% | 295,318 | -3.265% |
| 2025-07-18 | 48.00 | 48.03 | 47.99 | 48.01 | +0.083% | 353,240 | -3.124% |
| 2025-07-17 | 47.96 | 47.98 | 47.94 | 47.97 | +0.042% | 460,922 | -3.044% |
| 2025-07-16 | 47.89 | 47.97 | 47.89 | 47.95 | +0.167% | 438,526 | -3.003% |
| 2025-07-15 | 47.95 | 47.95 | 47.85 | 47.87 | -0.125% | 392,335 | -2.841% |
| 2025-07-14 | 47.94 | 47.94 | 47.90 | 47.93 | +0.021% | 269,799 | -2.963% |
| 2025-07-11 | 47.90 | 47.92 | 47.88 | 47.92 | -0.063% | 482,772 | -2.942% |
| 2025-07-10 | 47.97 | 47.97 | 47.93 | 47.95 | -0.063% | 411,094 | -3.003% |
| 2025-07-09 | 47.93 | 47.98 | 47.90 | 47.98 | +0.188% | 329,686 | -3.064% |
| 2025-07-08 | 47.88 | 47.90 | 47.87 | 47.89 | -0.063% | 647,230 | -2.882% |
| 2025-07-07 | 47.99 | 47.99 | 47.90 | 47.92 | -0.042% | 458,533 | -2.942% |
| 2025-07-03 | 48.00 | 48.00 | 47.92 | 47.94 | -0.125% | 342,422 | -2.983% |
| 2025-07-02 | 47.96 | 48.01 | 47.95 | 48.00 | +0.063% | 499,596 | -3.104% |
| 2025-07-01 | 48.00 | 48.02 | 47.95 | 47.97 | -0.083% | 457,945 | -3.044% |
| 2025-06-30 | 47.99 | 48.02 | 47.97 | 48.01 | +0.083% | 892,543 | -3.124% |
| 2025-06-27 | 47.92 | 47.98 | 47.91 | 47.97 | 0.000% | 412,252 | -3.044% |
| 2025-06-26 | 47.92 | 47.98 | 47.91 | 47.97 | +0.167% | 628,389 | -3.044% |
| 2025-06-25 | 47.88 | 47.91 | 47.85 | 47.89 | +0.021% | 417,228 | -2.882% |
| 2025-06-24 | 47.81 | 47.91 | 47.81 | 47.88 | -0.167% | 309,436 | -2.861% |
| 2025-06-23 | 47.91 | 48.00 | 47.91 | 47.96 | +0.125% | 339,246 | -3.023% |
| 2025-06-20 | 47.81 | 47.90 | 47.81 | 47.90 | +0.084% | 267,676 | -2.902% |
| 2025-06-18 | 47.84 | 47.90 | 47.82 | 47.86 | +0.084% | 440,310 | -2.821% |
| 2025-06-17 | 47.82 | 47.83 | 47.77 | 47.82 | +0.052% | 506,549 | -2.739% |
| 2025-06-16 | 47.80 | 47.84 | 47.77 | 47.80 | +0.010% | 322,339 | -2.689% |
| 2025-06-13 | 47.80 | 47.80 | 47.73 | 47.79 | -0.084% | 449,492 | -2.678% |
| 2025-06-12 | 47.83 | 47.85 | 47.77 | 47.83 | +0.084% | 288,445 | -2.760% |
| 2025-06-11 | 47.76 | 47.79 | 47.74 | 47.79 | +0.189% | 289,291 | -2.678% |
| 2025-06-10 | 47.72 | 47.74 | 47.64 | 47.70 | +0.063% | 378,992 | -2.495% |
| 2025-06-09 | 47.63 | 47.70 | 47.63 | 47.67 | +0.084% | 271,305 | -2.433% |
| 2025-06-06 | 47.63 | 47.66 | 47.60 | 47.63 | -0.147% | 553,787 | -2.351% |
| 2025-06-05 | 47.77 | 47.80 | 47.70 | 47.70 | -0.251% | 518,758 | -2.495% |
| 2025-06-04 | 47.75 | 47.83 | 47.74 | 47.82 | +0.210% | 1,113,234 | -2.739% |
| 2025-06-03 | 47.73 | 47.75 | 47.69 | 47.72 | 0.000% | 556,579 | -2.536% |
| 2025-06-02 | 47.69 | 47.72 | 47.67 | 47.72 | -0.084% | 280,005 | -2.536% |
| 2025-05-30 | 47.66 | 47.81 | 47.66 | 47.76 | +0.168% | 507,451 | -2.617% |
| 2025-05-29 | 47.65 | 47.68 | 47.62 | 47.68 | +0.210% | 557,078 | -2.454% |
| 2025-05-28 | 47.59 | 47.61 | 47.56 | 47.58 | -0.094% | 411,852 | -2.249% |
| 2025-05-27 | 47.60 | 47.64 | 47.55 | 47.63 | +0.221% | 800,841 | -2.341% |
| 2025-05-23 | 47.55 | 47.55 | 47.50 | 47.52 | +0.063% | 382,408 | -2.125% |
| 2025-05-22 | 47.47 | 47.51 | 47.42 | 47.49 | +0.127% | 499,171 | -2.064% |
| 2025-05-21 | 47.46 | 47.50 | 47.41 | 47.43 | -0.231% | 340,241 | -1.940% |
| 2025-05-20 | 47.50 | 47.56 | 47.49 | 47.54 | -0.294% | 806,913 | -2.167% |
| 2025-05-19 | 47.56 | 47.68 | 47.55 | 47.68 | +0.063% | 530,825 | -2.454% |
| 2025-05-16 | 47.68 | 47.69 | 47.63 | 47.65 | +0.021% | 407,820 | -2.392% |
| 2025-05-15 | 47.56 | 47.64 | 47.54 | 47.64 | +0.358% | 396,185 | -2.372% |
| 2025-05-14 | 47.54 | 47.57 | 47.47 | 47.47 | -0.168% | 373,847 | -2.022% |
| 2025-05-13 | 47.57 | 47.57 | 47.52 | 47.55 | +0.042% | 317,182 | -2.187% |
| 2025-05-12 | 47.50 | 47.55 | 47.47 | 47.53 | -0.126% | 328,235 | -2.146% |
| 2025-05-09 | 47.62 | 47.64 | 47.58 | 47.59 | +0.021% | 228,522 | -2.269% |
| 2025-05-08 | 47.67 | 47.67 | 47.55 | 47.58 | -0.147% | 308,142 | -2.249% |
| 2025-05-07 | 47.66 | 47.75 | 47.60 | 47.65 | +0.042% | 383,018 | -2.392% |
| 2025-05-06 | 47.58 | 47.64 | 47.56 | 47.63 | +0.105% | 297,708 | -2.351% |
| 2025-05-05 | 47.56 | 47.59 | 47.53 | 47.58 | 0.000% | 328,444 | -2.249% |
| 2025-05-02 | 47.59 | 47.63 | 47.53 | 47.58 | -0.168% | 342,775 | -2.249% |
| 2025-05-01 | 47.77 | 47.79 | 47.62 | 47.66 | -0.126% | 377,838 | -2.413% |
| 2025-04-30 | 47.70 | 47.75 | 47.68 | 47.72 | +0.021% | 399,225 | -2.536% |
| 2025-04-29 | 47.63 | 47.72 | 47.63 | 47.71 | +0.105% | 367,084 | -2.515% |
| 2025-04-28 | 47.57 | 47.68 | 47.56 | 47.66 | +0.147% | 343,547 | -2.413% |
| 2025-04-25 | 47.52 | 47.60 | 47.50 | 47.59 | +0.168% | 307,983 | -2.269% |
| 2025-04-24 | 47.44 | 47.52 | 47.43 | 47.51 | +0.359% | 367,722 | -2.105% |
| 2025-04-23 | 47.48 | 47.48 | 47.33 | 47.34 | -0.042% | 332,610 | -1.753% |
| 2025-04-22 | 47.37 | 47.40 | 47.33 | 47.36 | -0.190% | 342,306 | -1.795% |
| 2025-04-21 | 47.51 | 47.56 | 47.44 | 47.45 | -0.168% | 487,683 | -1.981% |
| 2025-04-17 | 47.51 | 47.54 | 47.50 | 47.53 | +0.063% | 474,731 | -2.146% |
| 2025-04-16 | 47.44 | 47.50 | 47.39 | 47.50 | +0.232% | 344,570 | -2.084% |
| 2025-04-15 | 47.32 | 47.42 | 47.32 | 47.39 | +0.148% | 366,846 | -1.857% |
| 2025-04-14 | 47.23 | 47.33 | 47.21 | 47.32 | 0.000% | 337,777 | -1.712% |