DFSU
Dimensional US Sustainability Core 1 ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
47.62USD+0.772%(+0.37)66,891
DFSU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.76 | 47.82 | 47.51 | 47.59 | +0.720% | 66,891 | 0.000% |
| 2026-10-01 | 47.31 | 47.35 | 46.95 | 47.25 | +0.170% | 122,096 | +0.720% |
| 2026-09-30 | 47.49 | 47.58 | 47.13 | 47.17 | -0.401% | 145,067 | +0.890% |
| 2026-09-29 | 47.56 | 47.56 | 47.21 | 47.36 | -0.358% | 89,548 | +0.486% |
| 2026-09-28 | 47.61 | 47.75 | 47.47 | 47.53 | -0.710% | 121,405 | +0.126% |
| 2026-09-25 | 47.68 | 47.92 | 47.57 | 47.87 | +0.483% | 130,424 | -0.585% |
| 2026-09-24 | 47.53 | 47.70 | 47.38 | 47.64 | -0.084% | 104,268 | -0.105% |
| 2026-09-23 | 47.99 | 48.05 | 47.64 | 47.68 | -0.791% | 118,986 | -0.189% |
| 2026-09-22 | 48.18 | 48.18 | 47.99 | 48.06 | -0.208% | 109,576 | -0.978% |
| 2026-09-21 | 47.79 | 48.29 | 47.79 | 48.16 | +1.389% | 46,640 | -1.184% |
| 2026-09-18 | 47.61 | 47.62 | 47.37 | 47.50 | -0.210% | 92,001 | +0.189% |
| 2026-09-17 | 47.74 | 47.74 | 47.50 | 47.60 | +0.933% | 111,759 | -0.021% |
| 2026-09-16 | 47.54 | 47.65 | 46.89 | 47.16 | -0.548% | 82,708 | +0.912% |
| 2026-09-15 | 47.51 | 47.55 | 47.31 | 47.42 | -0.504% | 114,275 | +0.358% |
| 2026-09-14 | 47.53 | 47.81 | 47.48 | 47.66 | -0.272% | 332,175 | -0.147% |
| 2026-09-11 | 47.88 | 47.90 | 47.78 | 47.79 | +0.823% | 56,913 | -0.418% |
| 2026-09-10 | 47.50 | 47.54 | 47.30 | 47.40 | -0.525% | 128,229 | +0.401% |
| 2026-09-09 | 47.81 | 47.81 | 47.59 | 47.65 | -0.608% | 83,163 | -0.126% |
| 2026-09-08 | 48.31 | 48.31 | 47.94 | 47.94 | -0.988% | 52,412 | -0.733% |
| 2026-09-04 | 48.44 | 48.50 | 48.34 | 48.42 | -0.391% | 74,887 | -1.714% |
| 2026-09-03 | 48.28 | 48.65 | 48.28 | 48.61 | +1.081% | 80,988 | -2.098% |
| 2026-09-02 | 47.96 | 48.20 | 47.96 | 48.09 | +0.733% | 70,498 | -1.040% |
| 2026-09-01 | 47.83 | 48.03 | 47.68 | 47.74 | -0.893% | 120,039 | -0.314% |
| 2026-08-31 | 48.16 | 48.17 | 48.02 | 48.17 | -0.490% | 174,310 | -1.204% |
| 2026-08-28 | 48.71 | 48.73 | 48.34 | 48.41 | -0.335% | 105,570 | -1.688% |
| 2026-08-27 | 48.40 | 48.64 | 48.40 | 48.57 | +0.517% | 60,573 | -2.018% |
| 2026-08-26 | 48.31 | 48.39 | 48.24 | 48.32 | +0.062% | 66,078 | -1.511% |
| 2026-08-25 | 48.27 | 48.30 | 48.06 | 48.29 | +0.187% | 66,800 | -1.450% |
| 2026-08-24 | 48.33 | 48.33 | 48.12 | 48.20 | 0.000% | 28,230 | -1.266% |
| 2026-08-21 | 48.17 | 48.30 | 48.08 | 48.20 | +0.521% | 146,988 | -1.266% |
| 2026-08-20 | 48.18 | 48.29 | 47.92 | 47.95 | -1.052% | 85,173 | -0.751% |
| 2026-08-19 | 48.55 | 49.21 | 48.40 | 48.46 | +0.414% | 107,520 | -1.795% |
| 2026-08-18 | 48.38 | 48.44 | 48.26 | 48.26 | -0.638% | 61,362 | -1.388% |
| 2026-08-17 | 48.80 | 48.80 | 48.56 | 48.57 | -0.645% | 103,884 | -2.017% |
| 2026-08-14 | 48.94 | 49.04 | 48.88 | 48.89 | -0.214% | 95,686 | -2.649% |
| 2026-08-13 | 48.97 | 49.12 | 48.82 | 48.99 | +0.524% | 133,944 | -2.858% |
| 2026-08-12 | 48.89 | 48.89 | 48.62 | 48.73 | +0.153% | 131,358 | -2.348% |
| 2026-08-11 | 48.91 | 48.94 | 48.65 | 48.66 | -0.196% | 83,597 | -2.199% |
| 2026-08-10 | 48.80 | 48.90 | 48.72 | 48.76 | -0.214% | 75,956 | -2.390% |
| 2026-08-07 | 48.76 | 48.87 | 48.67 | 48.86 | +0.784% | 59,914 | -2.599% |
| 2026-08-06 | 48.59 | 48.70 | 48.38 | 48.48 | -0.226% | 104,814 | -1.836% |
| 2026-08-05 | 48.89 | 48.89 | 48.53 | 48.59 | +0.037% | 87,997 | -2.058% |
| 2026-08-04 | 47.80 | 48.68 | 47.80 | 48.57 | +1.615% | 66,643 | -2.021% |
| 2026-08-03 | 47.19 | 47.86 | 47.19 | 47.80 | +1.392% | 103,317 | -0.439% |
| 2026-07-31 | 46.73 | 47.19 | 46.58 | 47.14 | +0.670% | 183,257 | +0.946% |
| 2026-07-30 | 46.61 | 46.86 | 46.42 | 46.83 | +0.645% | 74,582 | +1.623% |
| 2026-07-29 | 47.10 | 47.27 | 46.50 | 46.53 | -1.555% | 133,289 | +2.278% |
| 2026-07-28 | 46.99 | 47.28 | 46.95 | 47.26 | +0.821% | 105,885 | +0.688% |
| 2026-07-27 | 47.05 | 47.19 | 46.70 | 46.88 | +0.500% | 54,557 | +1.515% |
| 2026-07-24 | 46.41 | 46.92 | 46.41 | 46.65 | +0.402% | 63,529 | +2.022% |
| 2026-07-23 | 46.43 | 46.55 | 46.28 | 46.46 | -1.233% | 69,428 | +2.432% |
| 2026-07-22 | 47.04 | 47.16 | 46.98 | 47.04 | -0.149% | 87,164 | +1.169% |
| 2026-07-21 | 47.14 | 47.14 | 46.88 | 47.11 | +0.534% | 62,667 | +1.019% |
| 2026-07-20 | 47.34 | 47.34 | 46.83 | 46.86 | -0.467% | 105,847 | +1.558% |
| 2026-07-17 | 46.97 | 47.26 | 46.97 | 47.08 | -0.988% | 64,250 | +1.083% |
| 2026-07-16 | 47.51 | 47.76 | 47.36 | 47.55 | -0.042% | 94,664 | +0.084% |
| 2026-07-15 | 47.39 | 47.59 | 47.35 | 47.57 | +0.613% | 49,168 | +0.042% |
| 2026-07-14 | 47.20 | 47.32 | 47.18 | 47.28 | +0.276% | 75,200 | +0.656% |
| 2026-07-13 | 47.33 | 47.49 | 47.10 | 47.15 | -0.590% | 58,281 | +0.933% |
| 2026-07-10 | 47.28 | 47.49 | 47.09 | 47.43 | +0.530% | 54,521 | +0.337% |
| 2026-07-09 | 46.83 | 47.21 | 46.80 | 47.18 | +0.877% | 85,511 | +0.869% |
| 2026-07-08 | 46.81 | 46.82 | 46.41 | 46.77 | -0.616% | 91,403 | +1.753% |
| 2026-07-07 | 47.25 | 47.25 | 46.97 | 47.06 | -0.381% | 120,842 | +1.126% |
| 2026-07-06 | 47.13 | 47.29 | 46.98 | 47.24 | +0.661% | 187,836 | +0.741% |
| 2026-07-02 | 46.93 | 47.18 | 46.58 | 46.93 | +0.149% | 182,434 | +1.406% |
| 2026-07-01 | 46.70 | 47.13 | 46.66 | 46.86 | +0.493% | 86,439 | +1.558% |
| 2026-06-30 | 46.33 | 46.72 | 46.33 | 46.63 | +0.582% | 58,461 | +2.059% |
| 2026-06-29 | 46.38 | 46.39 | 46.05 | 46.36 | +0.043% | 111,279 | +2.653% |
| 2026-06-26 | 45.62 | 46.34 | 45.62 | 46.34 | +1.135% | 109,392 | +2.697% |
| 2026-06-25 | 46.14 | 46.16 | 45.67 | 45.82 | -0.153% | 164,418 | +3.863% |
| 2026-06-24 | 45.83 | 46.27 | 45.79 | 45.89 | +0.262% | 129,716 | +3.705% |
| 2026-06-23 | 45.73 | 46.04 | 45.73 | 45.77 | -1.102% | 144,756 | +3.976% |
| 2026-06-22 | 46.45 | 46.53 | 46.22 | 46.28 | -0.387% | 89,335 | +2.831% |
| 2026-06-18 | 46.47 | 46.58 | 46.36 | 46.46 | +0.825% | 45,013 | +2.432% |
| 2026-06-17 | 46.64 | 46.81 | 45.96 | 46.08 | -1.285% | 89,531 | +3.277% |
| 2026-06-16 | 46.87 | 46.98 | 46.68 | 46.68 | -0.164% | 75,485 | +1.949% |
| 2026-06-15 | 46.74 | 47.01 | 46.74 | 46.76 | +1.117% | 47,079 | +1.782% |
| 2026-06-12 | 46.21 | 46.41 | 46.05 | 46.24 | +0.522% | 62,840 | +2.920% |
| 2026-06-11 | 45.43 | 46.13 | 45.24 | 46.00 | +1.702% | 210,845 | +3.457% |
| 2026-06-10 | 45.72 | 46.03 | 45.22 | 45.23 | -1.653% | 68,928 | +5.218% |
| 2026-06-09 | 46.37 | 46.42 | 45.08 | 45.99 | +0.161% | 101,205 | +3.479% |
| 2026-06-08 | 46.10 | 46.28 | 45.90 | 45.92 | +0.100% | 90,194 | +3.646% |
| 2026-06-05 | 46.59 | 46.64 | 45.77 | 45.87 | -2.113% | 43,693 | +3.750% |
| 2026-06-04 | 46.46 | 46.91 | 46.46 | 46.86 | +0.782% | 72,498 | +1.558% |
| 2026-06-03 | 46.63 | 46.64 | 46.45 | 46.50 | -0.692% | 47,018 | +2.352% |
| 2026-06-02 | 46.70 | 46.93 | 46.70 | 46.82 | +0.321% | 44,639 | +1.645% |
| 2026-06-01 | 46.54 | 46.81 | 46.45 | 46.67 | -0.021% | 69,930 | +1.971% |
| 2026-05-29 | 46.72 | 46.77 | 46.62 | 46.68 | +0.107% | 74,261 | +1.949% |
| 2026-05-28 | 46.33 | 46.65 | 46.22 | 46.63 | +0.619% | 87,385 | +2.059% |
| 2026-05-27 | 46.37 | 46.49 | 46.27 | 46.34 | -0.015% | 148,897 | +2.691% |
| 2026-05-26 | 46.34 | 46.44 | 46.23 | 46.35 | +0.564% | 104,530 | +2.675% |
| 2026-05-22 | 46.02 | 46.24 | 46.02 | 46.09 | +0.545% | 98,501 | +3.255% |
| 2026-05-21 | 45.53 | 45.91 | 45.34 | 45.84 | +0.262% | 96,033 | +3.818% |
| 2026-05-20 | 45.26 | 45.72 | 45.18 | 45.72 | +1.195% | 47,710 | +4.090% |
| 2026-05-19 | 45.36 | 45.40 | 45.11 | 45.18 | -0.695% | 112,198 | +5.334% |
| 2026-05-18 | 45.54 | 45.68 | 45.28 | 45.50 | +0.013% | 43,624 | +4.602% |
| 2026-05-15 | 45.74 | 45.74 | 45.44 | 45.49 | -1.259% | 54,346 | +4.616% |
| 2026-05-14 | 45.73 | 46.21 | 45.73 | 46.07 | +0.766% | 145,158 | +3.299% |
| 2026-05-13 | 45.42 | 45.80 | 45.42 | 45.72 | +0.307% | 105,495 | +4.090% |
| 2026-05-12 | 45.47 | 45.60 | 45.21 | 45.58 | -0.099% | 111,555 | +4.410% |
| 2026-05-11 | 45.75 | 45.79 | 45.57 | 45.63 | -0.295% | 76,361 | +4.307% |
| 2026-05-08 | 45.72 | 45.81 | 45.67 | 45.76 | +0.483% | 71,264 | +3.999% |
| 2026-05-07 | 45.87 | 45.87 | 45.47 | 45.54 | -0.503% | 69,564 | +4.502% |
| 2026-05-06 | 45.53 | 45.80 | 45.43 | 45.77 | +1.553% | 94,699 | +3.976% |
| 2026-05-05 | 44.96 | 45.18 | 44.95 | 45.07 | +0.794% | 113,643 | +5.591% |
| 2026-05-04 | 44.94 | 45.06 | 44.55 | 44.72 | -0.611% | 103,755 | +6.430% |
| 2026-05-01 | 45.13 | 45.33 | 44.99 | 44.99 | +0.111% | 83,965 | +5.779% |
| 2026-04-30 | 44.62 | 45.05 | 44.49 | 44.94 | +0.921% | 89,825 | +5.897% |
| 2026-04-29 | 44.67 | 44.67 | 44.38 | 44.53 | -0.336% | 77,458 | +6.872% |
| 2026-04-28 | 44.84 | 44.86 | 44.60 | 44.68 | -0.667% | 78,082 | +6.513% |
| 2026-04-27 | 44.80 | 45.02 | 44.80 | 44.98 | +0.245% | 104,671 | +5.803% |
| 2026-04-24 | 44.69 | 44.98 | 44.60 | 44.87 | +0.515% | 256,095 | +6.062% |
| 2026-04-23 | 44.82 | 44.87 | 44.31 | 44.64 | -0.535% | 74,308 | +6.608% |
| 2026-04-22 | 44.97 | 44.97 | 44.74 | 44.88 | +0.617% | 44,443 | +6.038% |
| 2026-04-21 | 44.99 | 45.15 | 44.54 | 44.60 | -0.745% | 96,392 | +6.692% |
| 2026-04-20 | 44.82 | 44.94 | 44.72 | 44.94 | +0.029% | 111,965 | +5.897% |
| 2026-04-17 | 44.52 | 45.11 | 44.52 | 44.93 | +1.668% | 62,432 | +5.927% |
| 2026-04-16 | 44.24 | 44.29 | 44.06 | 44.19 | +0.023% | 164,237 | +7.694% |
| 2026-04-15 | 43.97 | 44.20 | 43.89 | 44.18 | +0.684% | 88,843 | +7.718% |
| 2026-04-14 | 43.49 | 43.92 | 43.49 | 43.88 | +1.129% | 93,498 | +8.455% |
| 2026-04-13 | 42.80 | 43.40 | 42.80 | 43.39 | +1.024% | 157,351 | +9.680% |
| 2026-04-10 | 43.17 | 43.17 | 42.90 | 42.95 | -0.302% | 102,492 | +10.803% |
| 2026-04-09 | 42.72 | 43.14 | 42.63 | 43.08 | +0.560% | 109,777 | +10.469% |
| 2026-04-08 | 42.84 | 42.89 | 42.66 | 42.84 | +3.030% | 81,403 | +11.088% |
| 2026-04-07 | 41.58 | 41.60 | 41.19 | 41.58 | -0.144% | 114,325 | +14.454% |
| 2026-04-06 | 41.50 | 41.64 | 41.33 | 41.64 | +0.580% | 210,582 | +14.289% |
| 2026-04-02 | 40.77 | 41.61 | 40.74 | 41.40 | -0.048% | 104,771 | +14.952% |
| 2026-04-01 | 41.39 | 41.68 | 41.29 | 41.42 | +0.803% | 122,819 | +14.896% |
| 2026-03-31 | 40.41 | 41.16 | 40.29 | 41.09 | +2.982% | 120,034 | +15.819% |
| 2026-03-30 | 40.47 | 40.47 | 39.73 | 39.90 | -0.474% | 169,781 | +19.273% |
| 2026-03-27 | 40.66 | 40.66 | 40.01 | 40.09 | -1.836% | 112,640 | +18.708% |
| 2026-03-26 | 41.27 | 41.45 | 40.80 | 40.84 | -1.593% | 152,473 | +16.528% |
| 2026-03-25 | 41.65 | 41.77 | 41.31 | 41.50 | +0.755% | 80,093 | +14.672% |
| 2026-03-24 | 41.08 | 41.43 | 41.00 | 41.19 | -0.579% | 90,578 | +15.538% |
| 2026-03-23 | 41.46 | 41.83 | 41.39 | 41.43 | +1.569% | 124,794 | +14.868% |
| 2026-03-20 | 41.31 | 41.31 | 40.62 | 40.79 | -1.402% | 61,611 | +16.671% |
| 2026-03-19 | 41.16 | 41.59 | 41.12 | 41.37 | -0.265% | 118,526 | +15.035% |
| 2026-03-18 | 41.86 | 41.99 | 41.47 | 41.48 | -1.356% | 72,704 | +14.730% |
| 2026-03-17 | 42.11 | 42.34 | 42.05 | 42.05 | +0.334% | 182,290 | +13.175% |
| 2026-03-16 | 41.97 | 42.13 | 41.82 | 41.91 | +0.915% | 188,307 | +13.553% |
| 2026-03-13 | 41.94 | 42.18 | 41.49 | 41.53 | -0.646% | 77,393 | +14.592% |
| 2026-03-12 | 42.14 | 42.18 | 41.80 | 41.80 | -1.878% | 104,299 | +13.852% |
| 2026-03-11 | 42.64 | 42.75 | 42.43 | 42.60 | -0.233% | 84,535 | +11.714% |
| 2026-03-10 | 42.83 | 43.19 | 42.60 | 42.70 | -0.352% | 102,773 | +11.454% |
| 2026-03-09 | 42.07 | 42.93 | 41.77 | 42.85 | +0.634% | 125,902 | +11.062% |
| 2026-03-06 | 42.61 | 42.70 | 42.33 | 42.58 | -1.435% | 80,314 | +11.766% |
| 2026-03-05 | 43.37 | 43.56 | 42.83 | 43.20 | -0.849% | 87,544 | +10.162% |
| 2026-03-04 | 43.41 | 43.66 | 43.29 | 43.57 | +0.786% | 60,241 | +9.227% |
| 2026-03-03 | 42.90 | 43.44 | 42.54 | 43.23 | -0.985% | 106,300 | +10.086% |
| 2026-03-02 | 43.09 | 43.85 | 43.09 | 43.66 | -0.023% | 97,302 | +9.001% |
| 2026-02-27 | 43.61 | 43.67 | 43.38 | 43.67 | -0.586% | 104,328 | +8.976% |
| 2026-02-26 | 44.00 | 44.04 | 43.63 | 43.93 | -0.210% | 48,875 | +8.337% |
| 2026-02-25 | 43.95 | 44.05 | 43.81 | 44.02 | +0.617% | 75,875 | +8.110% |
| 2026-02-24 | 43.35 | 43.78 | 43.24 | 43.75 | +0.923% | 74,794 | +8.777% |
| 2026-02-23 | 43.80 | 43.97 | 43.25 | 43.35 | -1.376% | 96,304 | +9.781% |
| 2026-02-20 | 43.56 | 43.99 | 43.56 | 43.95 | +0.710% | 116,616 | +8.270% |
| 2026-02-19 | 43.62 | 43.73 | 43.46 | 43.65 | -0.331% | 77,227 | +9.039% |
| 2026-02-18 | 43.54 | 43.94 | 43.54 | 43.79 | +0.644% | 72,345 | +8.678% |
| 2026-02-17 | 43.37 | 43.63 | 43.05 | 43.51 | +0.138% | 104,956 | +9.377% |
| 2026-02-13 | 43.38 | 43.70 | 43.14 | 43.45 | +0.346% | 56,784 | +9.528% |
| 2026-02-12 | 44.23 | 44.23 | 43.30 | 43.30 | -1.963% | 133,714 | +9.908% |
| 2026-02-11 | 44.54 | 44.54 | 44.03 | 44.17 | -0.278% | 71,516 | +7.750% |
| 2026-02-10 | 44.46 | 44.54 | 44.26 | 44.29 | -0.315% | 100,260 | +7.451% |
| 2026-02-09 | 44.21 | 44.52 | 44.21 | 44.43 | +0.271% | 73,502 | +7.112% |
| 2026-02-06 | 43.91 | 44.37 | 43.83 | 44.31 | +2.167% | 92,803 | +7.402% |
| 2026-02-05 | 43.57 | 43.68 | 43.27 | 43.37 | -1.050% | 129,655 | +9.730% |
| 2026-02-04 | 43.98 | 44.09 | 43.56 | 43.83 | -0.159% | 108,068 | +8.579% |
| 2026-02-03 | 44.33 | 44.33 | 43.57 | 43.90 | -1.015% | 126,582 | +8.405% |
| 2026-02-02 | 43.92 | 44.42 | 43.92 | 44.35 | +0.681% | 77,384 | +7.306% |
| 2026-01-30 | 44.18 | 44.18 | 43.76 | 44.05 | -0.531% | 54,114 | +8.036% |
| 2026-01-29 | 44.42 | 44.50 | 43.75 | 44.28 | +0.238% | 67,582 | +7.463% |
| 2026-01-28 | 44.32 | 44.34 | 44.11 | 44.18 | -0.203% | 91,584 | +7.718% |
| 2026-01-27 | 44.32 | 44.35 | 44.21 | 44.27 | 0.000% | 79,793 | +7.499% |
| 2026-01-26 | 44.14 | 44.33 | 44.14 | 44.27 | +0.504% | 149,647 | +7.499% |
| 2026-01-23 | 44.08 | 44.16 | 43.97 | 44.05 | -0.276% | 66,973 | +8.041% |
| 2026-01-22 | 44.20 | 44.33 | 44.12 | 44.17 | +0.535% | 65,605 | +7.743% |
| 2026-01-21 | 43.49 | 44.12 | 43.49 | 43.94 | +1.396% | 122,773 | +8.319% |
| 2026-01-20 | 43.60 | 43.83 | 43.28 | 43.33 | -2.126% | 123,869 | +9.832% |
| 2026-01-16 | 44.43 | 44.43 | 44.24 | 44.27 | -0.178% | 82,579 | +7.497% |
| 2026-01-15 | 44.37 | 44.53 | 44.33 | 44.35 | +0.396% | 36,686 | +7.306% |
| 2026-01-14 | 44.21 | 44.21 | 43.93 | 44.17 | -0.370% | 68,983 | +7.731% |
| 2026-01-13 | 44.57 | 44.57 | 44.23 | 44.34 | -0.353% | 121,578 | +7.332% |
| 2026-01-12 | 44.22 | 44.51 | 44.22 | 44.50 | +0.193% | 55,681 | +6.954% |
| 2026-01-09 | 44.28 | 44.51 | 44.16 | 44.41 | +0.407% | 73,222 | +7.161% |
| 2026-01-08 | 44.05 | 44.28 | 44.05 | 44.23 | +0.249% | 104,889 | +7.597% |
| 2026-01-07 | 44.35 | 44.38 | 44.09 | 44.12 | -0.421% | 116,777 | +7.865% |
| 2026-01-06 | 43.95 | 44.34 | 43.95 | 44.31 | +0.651% | 106,877 | +7.411% |
| 2026-01-05 | 43.72 | 44.13 | 43.72 | 44.02 | +1.102% | 121,835 | +8.110% |
| 2026-01-02 | 43.64 | 43.64 | 43.35 | 43.54 | +0.253% | 45,027 | +9.302% |
| 2025-12-31 | 43.68 | 43.68 | 43.42 | 43.43 | -0.663% | 110,129 | +9.579% |
| 2025-12-30 | 43.88 | 43.88 | 43.72 | 43.72 | -0.274% | 85,712 | +8.852% |
| 2025-12-29 | 43.90 | 43.97 | 43.76 | 43.84 | -0.465% | 85,737 | +8.554% |
| 2025-12-26 | 44.06 | 44.12 | 43.98 | 44.05 | -0.011% | 38,454 | +8.049% |
| 2025-12-24 | 43.93 | 44.11 | 43.93 | 44.05 | +0.280% | 58,636 | +8.037% |
| 2025-12-23 | 43.72 | 43.94 | 43.72 | 43.93 | +0.277% | 88,115 | +8.339% |
| 2025-12-22 | 43.74 | 43.89 | 43.70 | 43.81 | +0.658% | 108,852 | +8.639% |
| 2025-12-19 | 43.27 | 43.56 | 43.27 | 43.52 | +0.797% | 95,024 | +9.354% |
| 2025-12-18 | 43.23 | 43.42 | 43.09 | 43.17 | +0.688% | 99,001 | +10.226% |
| 2025-12-17 | 43.37 | 43.43 | 42.86 | 42.88 | -1.061% | 130,644 | +10.984% |
| 2025-12-16 | 43.41 | 43.45 | 43.11 | 43.34 | -0.505% | 90,556 | +9.806% |
| 2025-12-15 | 43.89 | 43.89 | 43.47 | 43.56 | -0.183% | 90,731 | +9.252% |
| 2025-12-12 | 44.04 | 44.15 | 43.49 | 43.64 | -1.043% | 107,344 | +9.051% |
| 2025-12-11 | 43.80 | 44.13 | 43.70 | 44.10 | +0.433% | 74,328 | +7.914% |
| 2025-12-10 | 43.39 | 43.98 | 43.38 | 43.91 | +1.035% | 100,356 | +8.381% |
| 2025-12-09 | 43.38 | 43.62 | 43.38 | 43.46 | -0.092% | 100,535 | +9.503% |
| 2025-12-08 | 43.66 | 43.74 | 43.38 | 43.50 | -0.389% | 76,949 | +9.402% |
| 2025-12-05 | 43.72 | 43.80 | 43.59 | 43.67 | +0.138% | 182,341 | +8.976% |
| 2025-12-04 | 43.59 | 43.66 | 43.44 | 43.61 | +0.276% | 90,675 | +9.126% |
| 2025-12-03 | 43.20 | 43.54 | 43.20 | 43.49 | +0.508% | 122,881 | +9.427% |
| 2025-12-02 | 43.30 | 43.38 | 43.19 | 43.27 | +0.185% | 153,368 | +9.984% |
| 2025-12-01 | 43.02 | 43.40 | 43.02 | 43.19 | -0.404% | 72,771 | +10.188% |
| 2025-11-28 | 43.24 | 43.37 | 43.24 | 43.37 | +0.335% | 47,810 | +9.743% |
| 2025-11-26 | 43.05 | 43.33 | 43.05 | 43.22 | +0.629% | 111,558 | +10.111% |
| 2025-11-25 | 42.41 | 43.02 | 42.41 | 42.95 | +1.226% | 127,944 | +10.803% |
| 2025-11-24 | 42.00 | 42.48 | 41.98 | 42.43 | +1.471% | 128,510 | +12.161% |
| 2025-11-21 | 41.38 | 42.13 | 41.30 | 41.81 | +1.443% | 124,288 | +13.811% |
| 2025-11-20 | 42.52 | 42.58 | 41.21 | 41.22 | -1.458% | 105,157 | +15.454% |
| 2025-11-19 | 41.78 | 42.18 | 41.63 | 41.83 | +0.360% | 111,605 | +13.770% |
| 2025-11-18 | 41.71 | 41.91 | 41.42 | 41.68 | -0.454% | 102,128 | +14.179% |
| 2025-11-17 | 42.31 | 42.46 | 41.68 | 41.87 | -1.320% | 120,242 | +13.661% |
| 2025-11-14 | 42.27 | 42.67 | 42.27 | 42.43 | -0.212% | 59,690 | +12.161% |
| 2025-11-13 | 43.04 | 43.07 | 42.45 | 42.52 | -1.597% | 57,502 | +11.924% |
| 2025-11-12 | 43.28 | 43.39 | 43.18 | 43.21 | +0.046% | 65,508 | +10.137% |
| 2025-11-11 | 43.03 | 43.25 | 42.98 | 43.19 | +0.279% | 88,527 | +10.188% |
| 2025-11-10 | 42.85 | 43.18 | 42.77 | 43.07 | +1.365% | 85,163 | +10.495% |
| 2025-11-07 | 42.21 | 42.51 | 41.90 | 42.49 | +0.236% | 115,597 | +12.003% |
| 2025-11-06 | 42.81 | 42.84 | 42.32 | 42.39 | -1.154% | 72,636 | +12.267% |
| 2025-11-05 | 42.67 | 43.09 | 42.66 | 42.88 | +0.551% | 158,772 | +10.971% |
| 2025-11-04 | 42.71 | 42.94 | 42.65 | 42.65 | -1.106% | 64,797 | +11.583% |
| 2025-11-03 | 43.28 | 43.28 | 42.84 | 43.13 | +0.039% | 137,061 | +10.349% |
| 2025-10-31 | 43.19 | 43.25 | 42.94 | 43.11 | +0.326% | 87,068 | +10.392% |
| 2025-10-30 | 43.32 | 43.38 | 42.96 | 42.97 | -0.922% | 106,163 | +10.752% |
| 2025-10-29 | 43.61 | 43.61 | 43.23 | 43.37 | -0.230% | 37,974 | +9.730% |
| 2025-10-28 | 43.47 | 43.60 | 43.38 | 43.47 | +0.115% | 94,518 | +9.478% |
| 2025-10-27 | 43.37 | 43.46 | 43.31 | 43.42 | +1.000% | 251,614 | +9.604% |
| 2025-10-24 | 43.03 | 43.10 | 42.93 | 42.99 | +0.750% | 88,403 | +10.700% |
| 2025-10-23 | 42.41 | 42.72 | 42.40 | 42.67 | +0.708% | 112,653 | +11.530% |
| 2025-10-22 | 42.66 | 42.66 | 42.11 | 42.37 | -0.726% | 131,361 | +12.320% |
| 2025-10-21 | 42.53 | 42.79 | 42.53 | 42.68 | +0.258% | 75,594 | +11.504% |
| 2025-10-20 | 42.25 | 42.63 | 42.25 | 42.57 | +1.285% | 66,974 | +11.792% |
| 2025-10-17 | 41.74 | 42.13 | 41.69 | 42.03 | +0.453% | 61,305 | +13.229% |
| 2025-10-16 | 42.16 | 42.38 | 41.69 | 41.84 | -0.838% | 59,393 | +13.741% |
| 2025-10-15 | 42.44 | 42.62 | 41.91 | 42.19 | +0.179% | 46,830 | +12.788% |
| 2025-10-14 | 41.61 | 42.34 | 41.53 | 42.12 | +0.236% | 58,225 | +12.989% |
| 2025-10-13 | 41.91 | 42.14 | 41.91 | 42.02 | +1.595% | 65,384 | +13.256% |
| 2025-10-10 | 42.77 | 42.77 | 41.36 | 41.36 | -2.842% | 54,861 | +15.063% |
| 2025-10-09 | 42.74 | 42.75 | 42.46 | 42.57 | -0.386% | 100,489 | +11.792% |
| 2025-10-08 | 42.64 | 42.79 | 42.57 | 42.73 | +0.529% | 121,028 | +11.361% |
| 2025-10-07 | 42.81 | 42.81 | 42.40 | 42.51 | -0.468% | 91,586 | +11.950% |
| 2025-10-06 | 42.80 | 42.81 | 42.61 | 42.71 | +0.074% | 185,361 | +11.426% |
| 2025-10-03 | 42.71 | 42.90 | 42.63 | 42.68 | +0.102% | 66,464 | +11.508% |
| 2025-10-02 | 42.65 | 42.66 | 42.46 | 42.64 | +0.224% | 57,758 | +11.621% |
| 2025-10-01 | 42.32 | 42.60 | 42.30 | 42.54 | +0.159% | 72,007 | +11.871% |
| 2025-09-30 | 42.29 | 42.47 | 42.14 | 42.47 | +0.313% | 154,937 | +12.049% |
| 2025-09-29 | 42.38 | 42.39 | 42.23 | 42.34 | +0.283% | 83,714 | +12.400% |
| 2025-09-26 | 42.12 | 42.22 | 41.98 | 42.22 | +0.722% | 103,689 | +12.717% |
| 2025-09-25 | 41.90 | 42.02 | 41.70 | 41.92 | -0.612% | 87,234 | +13.532% |
| 2025-09-24 | 42.41 | 42.44 | 42.12 | 42.18 | -0.434% | 410,064 | +12.837% |
| 2025-09-23 | 42.52 | 42.70 | 42.29 | 42.36 | -0.803% | 95,226 | +12.347% |
| 2025-09-22 | 42.40 | 42.71 | 42.40 | 42.70 | +0.382% | 38,749 | +11.445% |
| 2025-09-19 | 42.55 | 42.56 | 42.35 | 42.54 | +0.230% | 97,597 | +11.871% |
| 2025-09-18 | 42.30 | 42.58 | 42.29 | 42.44 | +0.885% | 143,199 | +12.129% |
| 2025-09-17 | 42.21 | 42.33 | 41.87 | 42.07 | -0.198% | 148,869 | +13.121% |
| 2025-09-16 | 42.24 | 42.24 | 42.05 | 42.15 | -0.038% | 137,066 | +12.897% |
| 2025-09-15 | 42.16 | 42.27 | 42.13 | 42.17 | +0.274% | 69,534 | +12.855% |
| 2025-09-12 | 42.14 | 42.19 | 42.02 | 42.05 | -0.405% | 75,661 | +13.163% |
| 2025-09-11 | 41.84 | 42.24 | 41.84 | 42.23 | +1.235% | 86,813 | +12.705% |
| 2025-09-10 | 41.86 | 41.94 | 41.62 | 41.71 | -0.046% | 92,254 | +14.097% |
| 2025-09-09 | 41.69 | 41.73 | 41.54 | 41.73 | -0.026% | 147,827 | +14.045% |
| 2025-09-08 | 41.70 | 41.74 | 41.59 | 41.74 | +0.486% | 85,072 | +14.015% |
| 2025-09-05 | 41.79 | 41.85 | 41.34 | 41.54 | -0.244% | 53,739 | +14.569% |
| 2025-09-04 | 41.28 | 41.65 | 41.21 | 41.64 | +1.093% | 79,050 | +14.289% |
| 2025-09-03 | 41.18 | 41.22 | 41.03 | 41.19 | +0.536% | 122,243 | +15.539% |
| 2025-09-02 | 40.78 | 41.01 | 40.67 | 40.97 | -0.919% | 87,866 | +16.158% |
| 2025-08-29 | 41.48 | 41.48 | 41.17 | 41.35 | -0.505% | 52,310 | +15.091% |
| 2025-08-28 | 41.53 | 41.57 | 41.37 | 41.56 | +0.193% | 74,717 | +14.509% |
| 2025-08-27 | 41.28 | 41.51 | 41.28 | 41.48 | +0.314% | 133,086 | +14.730% |
| 2025-08-26 | 41.17 | 41.35 | 41.16 | 41.35 | +0.364% | 182,805 | +15.091% |
| 2025-08-25 | 41.28 | 41.35 | 41.20 | 41.20 | -0.471% | 83,322 | +15.510% |
| 2025-08-22 | 40.70 | 41.48 | 40.70 | 41.40 | +2.034% | 134,125 | +14.966% |
| 2025-08-21 | 40.60 | 40.69 | 40.47 | 40.57 | -0.442% | 110,582 | +17.303% |
| 2025-08-20 | 40.82 | 40.82 | 40.40 | 40.75 | -0.220% | 109,064 | +16.785% |
| 2025-08-19 | 41.02 | 41.14 | 40.80 | 40.84 | -0.536% | 118,952 | +16.528% |
| 2025-08-18 | 41.00 | 41.14 | 40.93 | 41.06 | +0.122% | 107,740 | +15.904% |
| 2025-08-15 | 41.25 | 41.25 | 40.95 | 41.01 | -0.292% | 39,615 | +16.045% |
| 2025-08-14 | 41.02 | 41.17 | 40.95 | 41.13 | -0.267% | 94,578 | +15.706% |
| 2025-08-13 | 41.07 | 41.24 | 41.00 | 41.24 | +0.819% | 161,017 | +15.398% |
| 2025-08-12 | 40.53 | 40.91 | 40.47 | 40.91 | +1.476% | 191,642 | +16.343% |
| 2025-08-11 | 40.43 | 40.51 | 40.26 | 40.31 | -0.321% | 135,249 | +18.060% |
| 2025-08-08 | 40.25 | 40.47 | 40.25 | 40.44 | +0.722% | 124,200 | +17.681% |
| 2025-08-07 | 40.41 | 40.52 | 39.95 | 40.15 | -0.109% | 107,225 | +18.531% |
| 2025-08-06 | 40.02 | 40.26 | 39.93 | 40.19 | +0.573% | 55,876 | +18.401% |
| 2025-08-05 | 40.14 | 40.20 | 39.85 | 39.97 | -0.461% | 116,663 | +19.079% |
| 2025-08-04 | 39.67 | 40.15 | 39.67 | 40.15 | +1.981% | 76,998 | +18.531% |
| 2025-08-01 | 39.67 | 39.67 | 39.21 | 39.37 | -1.943% | 110,627 | +20.879% |
| 2025-07-31 | 40.49 | 40.60 | 40.06 | 40.15 | -0.174% | 49,174 | +18.531% |
| 2025-07-30 | 40.42 | 40.56 | 40.11 | 40.22 | -0.569% | 89,990 | +18.324% |
| 2025-07-29 | 40.64 | 40.68 | 40.34 | 40.45 | -0.271% | 96,396 | +17.651% |
| 2025-07-28 | 40.61 | 40.65 | 40.51 | 40.56 | +0.044% | 85,924 | +17.332% |
| 2025-07-25 | 40.47 | 40.65 | 40.42 | 40.54 | +0.302% | 57,737 | +17.384% |
| 2025-07-24 | 40.52 | 40.60 | 40.42 | 40.42 | -0.296% | 80,880 | +17.739% |
| 2025-07-23 | 40.32 | 40.54 | 40.23 | 40.54 | +1.097% | 177,156 | +17.390% |
| 2025-07-22 | 39.96 | 40.14 | 39.82 | 40.10 | +0.526% | 209,178 | +18.678% |
| 2025-07-21 | 40.01 | 40.15 | 39.88 | 39.89 | 0.000% | 127,974 | +19.303% |
| 2025-07-18 | 40.12 | 40.12 | 39.83 | 39.89 | -0.175% | 51,459 | +19.303% |
| 2025-07-17 | 39.70 | 40.02 | 39.70 | 39.96 | +0.706% | 53,157 | +19.094% |
| 2025-07-16 | 39.62 | 39.69 | 39.19 | 39.68 | +0.507% | 60,998 | +19.934% |
| 2025-07-15 | 39.97 | 39.97 | 39.45 | 39.48 | -0.829% | 130,145 | +20.542% |
| 2025-07-14 | 39.64 | 39.83 | 39.61 | 39.81 | +0.378% | 121,228 | +19.543% |
| 2025-07-11 | 39.75 | 39.85 | 39.63 | 39.66 | -0.776% | 228,036 | +19.995% |
| 2025-07-10 | 39.85 | 40.08 | 39.81 | 39.97 | +0.301% | 53,080 | +19.064% |
| 2025-07-09 | 39.75 | 39.88 | 39.62 | 39.85 | +0.530% | 70,697 | +19.423% |
| 2025-07-08 | 39.68 | 39.72 | 39.57 | 39.64 | 0.000% | 53,255 | +20.055% |
| 2025-07-07 | 39.82 | 39.90 | 39.40 | 39.64 | -0.801% | 104,277 | +20.055% |
| 2025-07-03 | 39.79 | 40.01 | 39.79 | 39.96 | +0.756% | 36,193 | +19.094% |
| 2025-07-02 | 39.45 | 39.66 | 39.38 | 39.66 | +0.278% | 104,181 | +19.995% |
| 2025-07-01 | 39.19 | 39.56 | 39.19 | 39.55 | +0.764% | 150,906 | +20.329% |
| 2025-06-30 | 39.30 | 39.40 | 39.17 | 39.25 | +0.281% | 59,603 | +21.248% |
| 2025-06-27 | 38.99 | 39.22 | 38.85 | 39.14 | +0.669% | 95,076 | +21.589% |
| 2025-06-26 | 38.65 | 38.93 | 38.63 | 38.88 | +1.040% | 66,997 | +22.402% |
| 2025-06-25 | 38.64 | 38.65 | 38.46 | 38.48 | -0.259% | 170,872 | +23.675% |
| 2025-06-24 | 38.40 | 38.59 | 38.34 | 38.58 | +0.995% | 79,286 | +23.354% |
| 2025-06-23 | 37.81 | 38.22 | 37.64 | 38.20 | +0.925% | 140,296 | +24.581% |
| 2025-06-20 | 38.11 | 38.11 | 37.73 | 37.85 | -0.106% | 88,274 | +25.733% |
| 2025-06-18 | 37.96 | 38.17 | 37.87 | 37.89 | -0.053% | 133,411 | +25.600% |
| 2025-06-17 | 38.09 | 38.21 | 37.87 | 37.91 | -0.915% | 146,982 | +25.534% |
| 2025-06-16 | 38.11 | 38.35 | 38.10 | 38.26 | +1.190% | 109,637 | +24.386% |
| 2025-06-13 | 37.96 | 38.22 | 37.75 | 37.81 | -1.664% | 176,614 | +25.866% |
| 2025-06-12 | 38.17 | 38.45 | 38.16 | 38.45 | +0.444% | 167,662 | +23.771% |
| 2025-06-11 | 38.52 | 38.59 | 38.20 | 38.28 | -0.364% | 146,551 | +24.321% |
| 2025-06-10 | 38.33 | 38.47 | 38.25 | 38.42 | +0.392% | 115,963 | +23.868% |
| 2025-06-09 | 38.36 | 38.38 | 38.22 | 38.27 | +0.131% | 105,008 | +24.353% |
| 2025-06-06 | 38.25 | 38.32 | 38.10 | 38.22 | +0.711% | 184,667 | +24.516% |
| 2025-06-05 | 38.08 | 38.18 | 37.73 | 37.95 | -0.079% | 66,103 | +25.402% |
| 2025-06-04 | 38.15 | 38.15 | 37.98 | 37.98 | -0.026% | 132,810 | +25.303% |
| 2025-06-03 | 37.64 | 38.01 | 37.63 | 37.99 | +0.930% | 76,943 | +25.270% |
| 2025-06-02 | 37.48 | 37.67 | 37.20 | 37.64 | +0.213% | 63,471 | +26.435% |
| 2025-05-30 | 37.47 | 37.62 | 37.19 | 37.56 | -0.040% | 82,934 | +26.704% |
| 2025-05-29 | 37.82 | 37.82 | 37.36 | 37.58 | +0.414% | 114,154 | +26.653% |
| 2025-05-28 | 37.70 | 37.79 | 37.42 | 37.42 | -0.900% | 315,708 | +27.178% |
| 2025-05-27 | 37.38 | 37.76 | 37.28 | 37.76 | +2.358% | 93,033 | +26.033% |
| 2025-05-23 | 36.65 | 37.05 | 36.65 | 36.89 | -0.833% | 74,941 | +29.005% |
| 2025-05-22 | 37.14 | 37.41 | 37.10 | 37.20 | +0.108% | 71,785 | +27.930% |
| 2025-05-21 | 37.58 | 37.82 | 37.13 | 37.16 | -2.030% | 95,070 | +28.068% |
| 2025-05-20 | 38.01 | 38.01 | 37.73 | 37.93 | -0.394% | 111,531 | +25.468% |
| 2025-05-19 | 37.60 | 38.08 | 37.60 | 38.08 | +0.079% | 61,747 | +24.974% |
| 2025-05-16 | 37.80 | 38.05 | 37.76 | 38.05 | +0.902% | 78,917 | +25.072% |
| 2025-05-15 | 37.44 | 37.75 | 37.39 | 37.71 | +0.373% | 136,582 | +26.200% |
| 2025-05-14 | 37.68 | 37.69 | 37.51 | 37.57 | -0.159% | 84,850 | +26.670% |
| 2025-05-13 | 37.38 | 37.75 | 37.38 | 37.63 | +0.696% | 129,046 | +26.468% |
| 2025-05-12 | 37.32 | 37.39 | 37.00 | 37.37 | +3.604% | 96,138 | +27.348% |
| 2025-05-09 | 36.31 | 36.31 | 36.02 | 36.07 | -0.166% | 101,141 | +31.938% |
| 2025-05-08 | 36.10 | 36.50 | 35.95 | 36.13 | +0.809% | 70,749 | +31.719% |
| 2025-05-07 | 35.81 | 35.94 | 35.54 | 35.84 | +0.533% | 103,135 | +32.785% |
| 2025-05-06 | 35.68 | 35.90 | 35.59 | 35.65 | -0.807% | 298,529 | +33.492% |
| 2025-05-05 | 35.91 | 36.18 | 35.91 | 35.94 | -0.457% | 117,151 | +32.415% |
| 2025-05-02 | 35.97 | 36.22 | 35.85 | 36.10 | +1.561% | 103,228 | +31.810% |
| 2025-05-01 | 35.61 | 35.85 | 35.52 | 35.55 | +0.424% | 56,601 | +33.868% |
| 2025-04-30 | 34.54 | 35.48 | 34.54 | 35.40 | +0.085% | 70,664 | +34.435% |
| 2025-04-29 | 35.08 | 35.46 | 35.04 | 35.37 | +0.626% | 126,380 | +34.549% |
| 2025-04-28 | 35.20 | 35.31 | 34.82 | 35.15 | +0.057% | 73,324 | +35.391% |
| 2025-04-25 | 34.94 | 35.14 | 34.78 | 35.13 | +0.601% | 87,064 | +35.468% |
| 2025-04-24 | 34.27 | 34.99 | 34.23 | 34.92 | +2.046% | 89,139 | +36.283% |
| 2025-04-23 | 34.67 | 34.95 | 34.12 | 34.22 | +1.603% | 104,729 | +39.071% |
| 2025-04-22 | 33.30 | 33.80 | 33.25 | 33.68 | +2.558% | 293,257 | +41.300% |
| 2025-04-21 | 33.39 | 33.39 | 32.52 | 32.84 | -2.320% | 204,862 | +44.915% |
| 2025-04-17 | 33.62 | 33.89 | 33.50 | 33.62 | +0.089% | 200,282 | +41.553% |
| 2025-04-16 | 33.93 | 34.15 | 33.24 | 33.59 | -2.070% | 291,722 | +41.679% |
| 2025-04-15 | 34.37 | 34.60 | 34.23 | 34.30 | -0.378% | 134,718 | +38.746% |
| 2025-04-14 | 34.69 | 34.69 | 34.13 | 34.43 | 0.000% | 118,225 | +38.222% |