DFSV
U.S. Small Cap Value Portfolio ETF Class Shares
stockNYSEETF
Market OpenOct 5, 2026 11:46:13 AM EDT
38.35USD+0.472%(+0.18)255,845
38.37Bid38.38Ask0.01SpreadDFSV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.21 | 38.35 | 37.87 | 38.35 | +0.472% | 255,845 | 0.000% |
| 2026-10-02 | 38.17 | 38.37 | 38.07 | 38.17 | +0.766% | 1,201,523 | +0.472% |
| 2026-10-01 | 37.38 | 37.90 | 37.16 | 37.88 | +1.094% | 2,338,420 | +1.241% |
| 2026-09-30 | 37.98 | 38.00 | 37.47 | 37.47 | -0.899% | 1,496,940 | +2.349% |
| 2026-09-29 | 37.96 | 38.21 | 37.68 | 37.81 | -0.657% | 1,433,067 | +1.428% |
| 2026-09-28 | 38.41 | 38.41 | 37.99 | 38.06 | -0.782% | 592,616 | +0.762% |
| 2026-09-25 | 38.31 | 38.48 | 38.12 | 38.36 | +0.366% | 1,440,163 | -0.026% |
| 2026-09-24 | 38.34 | 38.40 | 38.07 | 38.22 | -0.209% | 967,056 | +0.340% |
| 2026-09-23 | 38.58 | 38.66 | 38.28 | 38.30 | -0.906% | 1,896,044 | +0.131% |
| 2026-09-22 | 38.88 | 39.02 | 38.63 | 38.65 | -0.310% | 1,622,095 | -0.776% |
| 2026-09-21 | 39.07 | 39.11 | 38.76 | 38.77 | -0.385% | 1,300,147 | -1.083% |
| 2026-09-18 | 39.14 | 39.14 | 38.79 | 38.92 | -0.740% | 909,585 | -1.465% |
| 2026-09-17 | 39.58 | 39.60 | 39.21 | 39.21 | +0.102% | 1,017,710 | -2.193% |
| 2026-09-16 | 39.59 | 39.68 | 38.78 | 39.17 | -1.061% | 740,179 | -2.093% |
| 2026-09-15 | 39.57 | 39.70 | 39.50 | 39.59 | +0.126% | 1,246,730 | -3.132% |
| 2026-09-14 | 39.67 | 39.84 | 39.48 | 39.54 | -0.528% | 1,299,415 | -3.010% |
| 2026-09-11 | 39.88 | 39.97 | 39.59 | 39.75 | +0.531% | 1,447,894 | -3.522% |
| 2026-09-10 | 39.59 | 39.59 | 39.29 | 39.54 | -0.378% | 1,551,424 | -3.010% |
| 2026-09-09 | 39.91 | 39.99 | 39.63 | 39.69 | -0.775% | 1,505,560 | -3.376% |
| 2026-09-08 | 40.42 | 40.46 | 39.97 | 40.00 | -1.088% | 1,300,766 | -4.125% |
| 2026-09-04 | 40.06 | 40.50 | 40.01 | 40.44 | +0.497% | 1,245,129 | -5.168% |
| 2026-09-03 | 40.33 | 40.40 | 40.03 | 40.24 | +0.324% | 1,573,101 | -4.697% |
| 2026-09-02 | 39.61 | 40.27 | 39.58 | 40.11 | +1.519% | 1,462,133 | -4.388% |
| 2026-09-01 | 39.68 | 39.87 | 39.42 | 39.51 | -0.679% | 1,559,966 | -2.936% |
| 2026-08-31 | 39.97 | 40.11 | 39.71 | 39.78 | -0.475% | 779,867 | -3.595% |
| 2026-08-28 | 40.20 | 40.34 | 39.87 | 39.97 | -0.225% | 503,718 | -4.053% |
| 2026-08-27 | 39.87 | 40.12 | 39.75 | 40.06 | +0.075% | 528,190 | -4.269% |
| 2026-08-26 | 39.97 | 40.16 | 39.82 | 40.03 | +0.225% | 526,794 | -4.197% |
| 2026-08-25 | 40.11 | 40.11 | 39.80 | 39.94 | -0.250% | 510,685 | -3.981% |
| 2026-08-24 | 40.28 | 40.38 | 39.98 | 40.04 | -0.621% | 525,550 | -4.221% |
| 2026-08-21 | 40.27 | 40.37 | 40.10 | 40.29 | +0.725% | 631,520 | -4.815% |
| 2026-08-20 | 40.05 | 40.28 | 39.99 | 40.00 | -0.769% | 579,443 | -4.125% |
| 2026-08-19 | 40.60 | 40.75 | 40.26 | 40.31 | +0.025% | 613,491 | -4.862% |
| 2026-08-18 | 40.69 | 40.76 | 40.28 | 40.30 | -0.934% | 683,700 | -4.839% |
| 2026-08-17 | 40.68 | 40.81 | 40.60 | 40.68 | -0.441% | 512,334 | -5.728% |
| 2026-08-14 | 40.73 | 40.95 | 40.63 | 40.86 | +0.393% | 516,930 | -6.143% |
| 2026-08-13 | 40.61 | 40.77 | 40.53 | 40.70 | +0.519% | 591,494 | -5.774% |
| 2026-08-12 | 40.50 | 40.55 | 40.20 | 40.49 | +0.223% | 598,246 | -5.285% |
| 2026-08-11 | 40.31 | 40.56 | 40.31 | 40.40 | +0.198% | 646,056 | -5.074% |
| 2026-08-10 | 40.21 | 40.38 | 40.14 | 40.32 | +0.074% | 673,843 | -4.886% |
| 2026-08-07 | 40.19 | 40.39 | 40.04 | 40.29 | +0.449% | 603,767 | -4.815% |
| 2026-08-06 | 40.50 | 40.56 | 40.09 | 40.11 | -0.471% | 620,657 | -4.388% |
| 2026-08-05 | 40.72 | 40.74 | 40.30 | 40.30 | -0.837% | 639,120 | -4.839% |
| 2026-08-04 | 40.14 | 40.69 | 40.01 | 40.64 | +1.246% | 659,220 | -5.635% |
| 2026-08-03 | 39.71 | 40.21 | 39.71 | 40.14 | +1.210% | 728,704 | -4.459% |
| 2026-07-31 | 39.79 | 39.79 | 39.24 | 39.66 | 0.000% | 717,706 | -3.303% |
| 2026-07-30 | 39.80 | 39.85 | 39.28 | 39.66 | -0.050% | 637,565 | -3.303% |
| 2026-07-29 | 39.90 | 40.12 | 39.63 | 39.68 | -0.701% | 989,187 | -3.352% |
| 2026-07-28 | 39.67 | 40.03 | 39.67 | 39.96 | +0.909% | 769,887 | -4.029% |
| 2026-07-27 | 39.63 | 39.87 | 39.50 | 39.60 | +0.177% | 715,369 | -3.157% |
| 2026-07-24 | 39.40 | 39.77 | 39.33 | 39.53 | +0.765% | 676,268 | -2.985% |
| 2026-07-23 | 39.36 | 39.45 | 39.06 | 39.23 | -0.959% | 626,518 | -2.243% |
| 2026-07-22 | 39.61 | 39.82 | 39.51 | 39.61 | +0.152% | 609,490 | -3.181% |
| 2026-07-21 | 39.28 | 39.55 | 39.10 | 39.55 | +0.996% | 908,266 | -3.034% |
| 2026-07-20 | 39.58 | 39.61 | 39.16 | 39.16 | -0.911% | 799,305 | -2.068% |
| 2026-07-17 | 39.53 | 39.95 | 39.35 | 39.52 | -0.853% | 707,280 | -2.961% |
| 2026-07-16 | 39.17 | 39.90 | 39.17 | 39.86 | +1.658% | 690,879 | -3.788% |
| 2026-07-15 | 39.02 | 39.39 | 39.02 | 39.21 | +0.719% | 834,942 | -2.193% |
| 2026-07-14 | 39.06 | 39.12 | 38.79 | 38.93 | +0.129% | 534,950 | -1.490% |
| 2026-07-13 | 38.93 | 39.17 | 38.84 | 38.88 | +0.206% | 642,696 | -1.363% |
| 2026-07-10 | 38.68 | 38.87 | 38.62 | 38.80 | +0.675% | 699,441 | -1.160% |
| 2026-07-09 | 38.30 | 38.67 | 38.22 | 38.54 | +0.916% | 773,769 | -0.493% |
| 2026-07-08 | 38.45 | 38.45 | 37.99 | 38.19 | -0.985% | 942,160 | +0.419% |
| 2026-07-07 | 38.83 | 38.96 | 38.55 | 38.57 | -0.465% | 517,921 | -0.570% |
| 2026-07-06 | 38.67 | 38.88 | 38.63 | 38.75 | +0.207% | 800,175 | -1.032% |
| 2026-07-02 | 39.01 | 39.16 | 38.41 | 38.67 | -0.232% | 1,196,710 | -0.828% |
| 2026-07-01 | 38.74 | 39.16 | 38.70 | 38.76 | -0.077% | 1,574,209 | -1.058% |
| 2026-06-30 | 38.78 | 38.89 | 38.60 | 38.79 | -0.026% | 824,673 | -1.134% |
| 2026-06-29 | 38.87 | 38.87 | 38.53 | 38.80 | -0.231% | 1,148,559 | -1.160% |
| 2026-06-26 | 38.57 | 38.94 | 38.49 | 38.89 | +0.543% | 1,597,988 | -1.389% |
| 2026-06-25 | 38.58 | 38.94 | 38.48 | 38.68 | +0.782% | 908,716 | -0.853% |
| 2026-06-24 | 38.10 | 38.52 | 38.08 | 38.38 | +0.841% | 749,175 | -0.078% |
| 2026-06-23 | 37.88 | 38.22 | 37.82 | 38.06 | -0.445% | 874,314 | +0.762% |
| 2026-06-22 | 38.16 | 38.37 | 38.16 | 38.23 | +0.236% | 750,805 | +0.314% |
| 2026-06-18 | 38.11 | 38.22 | 37.91 | 38.14 | +0.793% | 876,688 | +0.551% |
| 2026-06-17 | 38.43 | 38.64 | 37.68 | 37.84 | -1.638% | 1,742,139 | +1.348% |
| 2026-06-16 | 38.68 | 38.95 | 38.41 | 38.47 | -0.414% | 800,919 | -0.312% |
| 2026-06-15 | 39.18 | 39.33 | 38.58 | 38.63 | -0.923% | 730,980 | -0.725% |
| 2026-06-12 | 38.63 | 39.13 | 38.63 | 38.99 | +1.168% | 996,648 | -1.641% |
| 2026-06-11 | 38.20 | 38.56 | 37.95 | 38.54 | +1.555% | 1,560,755 | -0.493% |
| 2026-06-10 | 38.13 | 38.51 | 37.92 | 37.95 | -0.420% | 1,190,175 | +1.054% |
| 2026-06-09 | 38.05 | 38.59 | 37.55 | 38.11 | +0.820% | 1,400,314 | +0.630% |
| 2026-06-08 | 37.83 | 38.07 | 37.77 | 37.80 | +0.612% | 919,972 | +1.455% |
| 2026-06-05 | 37.96 | 38.07 | 37.45 | 37.57 | -1.391% | 874,419 | +2.076% |
| 2026-06-04 | 37.88 | 38.16 | 37.83 | 38.10 | +1.061% | 841,491 | +0.656% |
| 2026-06-03 | 37.88 | 37.98 | 37.67 | 37.70 | -0.842% | 818,619 | +1.724% |
| 2026-06-02 | 37.63 | 38.13 | 37.63 | 38.02 | +0.769% | 839,536 | +0.868% |
| 2026-06-01 | 37.57 | 37.73 | 37.43 | 37.73 | +0.080% | 1,657,045 | +1.643% |
| 2026-05-29 | 37.77 | 37.89 | 37.66 | 37.70 | -0.606% | 730,380 | +1.724% |
| 2026-05-28 | 37.71 | 37.97 | 37.57 | 37.93 | +0.397% | 976,973 | +1.107% |
| 2026-05-27 | 37.84 | 38.06 | 37.73 | 37.78 | -0.106% | 986,293 | +1.509% |
| 2026-05-26 | 37.56 | 37.95 | 37.56 | 37.82 | +1.069% | 824,967 | +1.401% |
| 2026-05-22 | 37.26 | 37.48 | 37.17 | 37.42 | +0.727% | 692,693 | +2.485% |
| 2026-05-21 | 36.99 | 37.28 | 36.67 | 37.15 | +0.027% | 909,679 | +3.230% |
| 2026-05-20 | 36.63 | 37.17 | 36.39 | 37.14 | +1.837% | 924,337 | +3.258% |
| 2026-05-19 | 36.72 | 36.72 | 36.28 | 36.47 | -0.789% | 975,358 | +5.155% |
| 2026-05-18 | 36.57 | 36.98 | 36.47 | 36.76 | +0.795% | 1,169,108 | +4.325% |
| 2026-05-15 | 36.84 | 36.84 | 36.40 | 36.47 | -1.326% | 986,135 | +5.155% |
| 2026-05-14 | 36.92 | 37.20 | 36.86 | 36.96 | +0.599% | 1,325,076 | +3.761% |
| 2026-05-13 | 36.95 | 36.95 | 36.62 | 36.74 | -0.514% | 752,125 | +4.382% |
| 2026-05-12 | 37.25 | 37.25 | 36.58 | 36.93 | -0.806% | 807,307 | +3.845% |
| 2026-05-11 | 37.71 | 37.83 | 37.23 | 37.23 | -0.931% | 1,112,553 | +3.008% |
| 2026-05-08 | 37.58 | 37.68 | 37.35 | 37.58 | +0.320% | 1,250,281 | +2.049% |
| 2026-05-07 | 37.90 | 37.90 | 37.41 | 37.46 | -1.030% | 1,046,541 | +2.376% |
| 2026-05-06 | 37.90 | 38.02 | 37.76 | 37.85 | +0.451% | 836,711 | +1.321% |
| 2026-05-05 | 37.31 | 37.80 | 37.24 | 37.68 | +1.263% | 932,044 | +1.778% |
| 2026-05-04 | 37.51 | 37.58 | 37.03 | 37.21 | -1.011% | 795,191 | +3.064% |
| 2026-05-01 | 37.75 | 37.75 | 37.43 | 37.59 | -0.159% | 877,475 | +2.022% |
| 2026-04-30 | 36.94 | 37.73 | 36.94 | 37.65 | +1.537% | 833,171 | +1.859% |
| 2026-04-29 | 37.38 | 37.48 | 36.94 | 37.08 | -0.803% | 805,057 | +3.425% |
| 2026-04-28 | 37.48 | 37.69 | 37.25 | 37.38 | -0.053% | 673,357 | +2.595% |
| 2026-04-27 | 37.33 | 37.66 | 37.29 | 37.40 | +0.511% | 930,849 | +2.540% |
| 2026-04-24 | 37.35 | 37.35 | 37.03 | 37.21 | -0.107% | 1,070,179 | +3.064% |
| 2026-04-23 | 37.22 | 37.36 | 36.91 | 37.25 | +0.215% | 713,864 | +2.953% |
| 2026-04-22 | 37.45 | 37.45 | 37.06 | 37.17 | +0.108% | 893,488 | +3.175% |
| 2026-04-21 | 37.40 | 37.62 | 37.03 | 37.13 | -0.376% | 1,263,825 | +3.286% |
| 2026-04-20 | 36.89 | 37.36 | 36.86 | 37.27 | +0.594% | 1,109,008 | +2.898% |
| 2026-04-17 | 36.57 | 37.36 | 36.57 | 37.05 | +1.590% | 2,276,140 | +3.509% |
| 2026-04-16 | 36.28 | 36.58 | 36.27 | 36.47 | +0.551% | 1,031,225 | +5.155% |
| 2026-04-15 | 36.40 | 36.41 | 36.13 | 36.27 | -0.357% | 943,651 | +5.735% |
| 2026-04-14 | 36.47 | 36.58 | 36.23 | 36.40 | -0.247% | 1,039,007 | +5.357% |
| 2026-04-13 | 36.06 | 36.50 | 35.96 | 36.49 | +0.968% | 1,156,635 | +5.097% |
| 2026-04-10 | 36.34 | 36.42 | 36.09 | 36.14 | -0.578% | 937,658 | +6.115% |
| 2026-04-09 | 36.08 | 36.42 | 36.01 | 36.35 | +0.498% | 1,121,619 | +5.502% |
| 2026-04-08 | 36.11 | 36.32 | 35.97 | 36.17 | +2.002% | 1,378,724 | +6.027% |
| 2026-04-07 | 35.35 | 35.60 | 35.27 | 35.46 | +0.028% | 1,524,109 | +8.150% |
| 2026-04-06 | 35.15 | 35.45 | 34.98 | 35.45 | +0.682% | 987,417 | +8.181% |
| 2026-04-02 | 34.75 | 35.39 | 34.69 | 35.21 | +0.285% | 1,443,786 | +8.918% |
| 2026-04-01 | 35.17 | 35.38 | 35.06 | 35.11 | +0.200% | 1,782,485 | +9.228% |
| 2026-03-31 | 34.75 | 35.29 | 34.59 | 35.04 | +1.979% | 1,791,812 | +9.446% |
| 2026-03-30 | 34.85 | 34.85 | 34.23 | 34.36 | -0.492% | 1,456,490 | +11.612% |
| 2026-03-27 | 34.83 | 34.95 | 34.45 | 34.53 | -1.371% | 1,716,461 | +11.063% |
| 2026-03-26 | 34.89 | 35.34 | 34.89 | 35.01 | -0.285% | 1,205,372 | +9.540% |
| 2026-03-25 | 35.12 | 35.25 | 34.71 | 35.11 | +0.804% | 854,062 | +9.228% |
| 2026-03-24 | 34.22 | 35.08 | 34.13 | 34.83 | +1.015% | 2,037,213 | +10.106% |
| 2026-03-23 | 34.35 | 34.93 | 34.21 | 34.48 | +2.102% | 1,481,477 | +11.224% |
| 2026-03-20 | 34.10 | 34.26 | 33.55 | 33.77 | -1.200% | 2,590,971 | +13.562% |
| 2026-03-19 | 33.78 | 34.44 | 33.69 | 34.18 | +0.411% | 1,470,491 | +12.200% |
| 2026-03-18 | 34.27 | 34.44 | 34.04 | 34.04 | -1.219% | 1,678,372 | +12.662% |
| 2026-03-17 | 34.46 | 34.75 | 34.38 | 34.46 | +0.849% | 1,951,872 | +11.288% |
| 2026-03-16 | 34.34 | 34.51 | 34.16 | 34.17 | +0.352% | 1,232,908 | +12.233% |
| 2026-03-13 | 34.25 | 34.42 | 33.97 | 34.05 | -0.234% | 1,497,460 | +12.628% |
| 2026-03-12 | 34.33 | 34.42 | 34.09 | 34.13 | -1.472% | 1,991,008 | +12.364% |
| 2026-03-11 | 34.54 | 34.76 | 34.36 | 34.64 | -0.058% | 1,237,297 | +10.710% |
| 2026-03-10 | 34.74 | 35.23 | 34.55 | 34.66 | -0.659% | 1,807,968 | +10.646% |
| 2026-03-09 | 34.45 | 34.98 | 33.81 | 34.89 | +0.029% | 2,699,547 | +9.917% |
| 2026-03-06 | 35.05 | 35.08 | 34.54 | 34.88 | -2.105% | 2,016,894 | +9.948% |
| 2026-03-05 | 35.86 | 36.10 | 35.39 | 35.63 | -1.411% | 2,200,373 | +7.634% |
| 2026-03-04 | 36.08 | 36.25 | 35.78 | 36.14 | +0.501% | 1,367,887 | +6.115% |
| 2026-03-03 | 35.69 | 36.13 | 35.17 | 35.96 | -1.263% | 2,236,022 | +6.646% |
| 2026-03-02 | 36.10 | 36.49 | 35.78 | 36.42 | +0.469% | 2,357,802 | +5.299% |
| 2026-02-27 | 36.50 | 36.50 | 35.94 | 36.25 | -1.361% | 1,509,076 | +5.793% |
| 2026-02-26 | 36.63 | 36.96 | 36.42 | 36.75 | +0.437% | 1,736,693 | +4.354% |
| 2026-02-25 | 36.76 | 36.76 | 36.18 | 36.59 | +0.219% | 1,287,667 | +4.810% |
| 2026-02-24 | 36.34 | 36.67 | 36.26 | 36.51 | +0.689% | 1,143,996 | +5.040% |
| 2026-02-23 | 37.02 | 37.14 | 36.05 | 36.26 | -2.474% | 1,770,911 | +5.764% |
| 2026-02-20 | 36.82 | 37.26 | 36.68 | 37.18 | +0.732% | 1,631,559 | +3.147% |
| 2026-02-19 | 36.88 | 37.00 | 36.65 | 36.91 | -0.324% | 1,172,097 | +3.901% |
| 2026-02-18 | 36.80 | 37.23 | 36.69 | 37.03 | +0.652% | 1,140,311 | +3.565% |
| 2026-02-17 | 36.95 | 37.13 | 36.39 | 36.79 | -0.379% | 1,296,317 | +4.240% |
| 2026-02-13 | 36.69 | 37.10 | 36.37 | 36.93 | +0.902% | 1,126,582 | +3.845% |
| 2026-02-12 | 37.49 | 37.64 | 36.21 | 36.60 | -1.798% | 1,923,437 | +4.781% |
| 2026-02-11 | 37.41 | 37.59 | 37.05 | 37.27 | +0.485% | 1,035,832 | +2.898% |
| 2026-02-10 | 37.16 | 37.28 | 37.00 | 37.09 | -0.027% | 1,181,242 | +3.397% |
| 2026-02-09 | 37.13 | 37.25 | 36.89 | 37.10 | -0.188% | 821,002 | +3.369% |
| 2026-02-06 | 36.51 | 37.26 | 36.51 | 37.17 | +2.765% | 945,579 | +3.175% |
| 2026-02-05 | 36.46 | 36.63 | 36.03 | 36.17 | -1.040% | 1,496,877 | +6.027% |
| 2026-02-04 | 36.19 | 36.70 | 36.19 | 36.55 | +1.839% | 2,713,913 | +4.925% |
| 2026-02-03 | 35.49 | 36.14 | 35.49 | 35.89 | +0.956% | 2,314,236 | +6.854% |
| 2026-02-02 | 34.85 | 35.67 | 34.85 | 35.55 | +1.196% | 2,432,368 | +7.876% |
| 2026-01-30 | 34.95 | 35.23 | 34.78 | 35.13 | -0.284% | 1,211,684 | +9.166% |
| 2026-01-29 | 35.17 | 35.41 | 34.74 | 35.23 | +0.974% | 1,095,192 | +8.856% |
| 2026-01-28 | 35.15 | 35.23 | 34.83 | 34.89 | -0.542% | 1,834,879 | +9.917% |
| 2026-01-27 | 35.14 | 35.14 | 34.92 | 35.08 | +0.086% | 1,322,990 | +9.322% |
| 2026-01-26 | 35.19 | 35.23 | 34.85 | 35.05 | -0.057% | 1,028,861 | +9.415% |
| 2026-01-23 | 35.58 | 35.59 | 35.00 | 35.07 | -1.544% | 1,078,900 | +9.353% |
| 2026-01-22 | 35.69 | 35.96 | 35.55 | 35.62 | +0.253% | 1,092,385 | +7.664% |
| 2026-01-21 | 34.77 | 35.68 | 34.77 | 35.53 | +3.195% | 2,148,633 | +7.937% |
| 2026-01-20 | 34.35 | 34.76 | 34.34 | 34.43 | -1.403% | 1,789,748 | +11.385% |
| 2026-01-16 | 35.10 | 35.17 | 34.88 | 34.92 | -0.654% | 838,618 | +9.822% |
| 2026-01-15 | 34.79 | 35.23 | 34.75 | 35.15 | +1.093% | 1,174,252 | +9.104% |
| 2026-01-14 | 34.51 | 34.84 | 34.51 | 34.77 | +0.753% | 1,502,707 | +10.296% |
| 2026-01-13 | 34.63 | 34.74 | 34.45 | 34.51 | 0.000% | 1,670,033 | +11.127% |
| 2026-01-12 | 34.52 | 34.56 | 34.30 | 34.51 | -0.347% | 744,378 | +11.127% |
| 2026-01-09 | 34.54 | 34.75 | 34.24 | 34.63 | +0.581% | 1,180,931 | +10.742% |
| 2026-01-08 | 33.73 | 34.62 | 33.70 | 34.43 | +1.834% | 1,000,029 | +11.385% |
| 2026-01-07 | 34.20 | 34.25 | 33.73 | 33.81 | -1.111% | 884,168 | +13.428% |
| 2026-01-06 | 33.73 | 34.19 | 33.59 | 34.19 | +1.334% | 1,033,307 | +12.167% |
| 2026-01-05 | 33.35 | 33.95 | 33.35 | 33.74 | +1.565% | 857,471 | +13.663% |
| 2026-01-02 | 32.99 | 33.33 | 32.74 | 33.22 | +1.003% | 872,914 | +15.443% |
| 2025-12-31 | 33.25 | 33.25 | 32.86 | 32.89 | -0.964% | 673,252 | +16.601% |
| 2025-12-30 | 33.38 | 33.38 | 33.18 | 33.21 | -0.210% | 1,300,641 | +15.477% |
| 2025-12-29 | 33.37 | 33.44 | 33.19 | 33.28 | -0.329% | 937,021 | +15.234% |
| 2025-12-26 | 33.40 | 33.41 | 33.25 | 33.39 | -0.060% | 615,442 | +14.855% |
| 2025-12-24 | 33.34 | 33.45 | 33.26 | 33.41 | +0.150% | 450,189 | +14.786% |
| 2025-12-23 | 33.49 | 33.54 | 33.27 | 33.36 | -0.358% | 1,396,323 | +14.958% |
| 2025-12-22 | 33.46 | 33.69 | 33.44 | 33.48 | +0.450% | 847,609 | +14.546% |
| 2025-12-19 | 33.29 | 33.46 | 33.24 | 33.33 | -0.060% | 999,382 | +15.062% |
| 2025-12-18 | 33.56 | 33.66 | 33.28 | 33.35 | +0.090% | 1,218,334 | +14.993% |
| 2025-12-17 | 33.30 | 33.66 | 33.22 | 33.32 | +0.180% | 978,657 | +15.096% |
| 2025-12-16 | 33.62 | 33.62 | 33.10 | 33.26 | -1.452% | 1,306,049 | +15.304% |
| 2025-12-15 | 34.05 | 34.05 | 33.58 | 33.75 | -0.030% | 727,243 | +13.630% |
| 2025-12-12 | 34.21 | 34.21 | 33.67 | 33.76 | -0.997% | 857,782 | +13.596% |
| 2025-12-11 | 33.76 | 34.16 | 33.76 | 34.10 | +0.828% | 723,760 | +12.463% |
| 2025-12-10 | 33.00 | 33.99 | 32.99 | 33.82 | +2.640% | 1,264,157 | +13.394% |
| 2025-12-09 | 32.86 | 33.20 | 32.84 | 32.95 | +0.152% | 992,884 | +16.388% |
| 2025-12-08 | 33.12 | 33.17 | 32.88 | 32.90 | -0.514% | 1,049,512 | +16.565% |
| 2025-12-05 | 33.03 | 33.32 | 33.01 | 33.07 | +0.061% | 906,188 | +15.966% |
| 2025-12-04 | 33.04 | 33.20 | 32.96 | 33.05 | -0.272% | 915,359 | +16.036% |
| 2025-12-03 | 32.64 | 33.19 | 32.64 | 33.14 | +1.719% | 935,038 | +15.721% |
| 2025-12-02 | 32.83 | 32.83 | 32.46 | 32.58 | -0.245% | 826,456 | +17.710% |
| 2025-12-01 | 32.36 | 32.83 | 32.36 | 32.66 | +0.199% | 851,527 | +17.422% |
| 2025-11-28 | 32.56 | 32.65 | 32.48 | 32.59 | +0.231% | 464,544 | +17.656% |
| 2025-11-26 | 32.31 | 32.78 | 32.20 | 32.52 | +0.526% | 937,103 | +17.927% |
| 2025-11-25 | 31.71 | 32.41 | 31.71 | 32.35 | +2.471% | 895,271 | +18.547% |
| 2025-11-24 | 31.37 | 31.65 | 31.14 | 31.57 | +0.734% | 813,253 | +21.476% |
| 2025-11-21 | 30.62 | 31.52 | 30.49 | 31.34 | +3.262% | 1,166,629 | +22.368% |
| 2025-11-20 | 31.08 | 31.30 | 30.32 | 30.35 | -1.301% | 1,394,763 | +26.359% |
| 2025-11-19 | 30.81 | 30.94 | 30.55 | 30.75 | 0.000% | 1,030,097 | +24.715% |
| 2025-11-18 | 30.53 | 30.93 | 30.37 | 30.75 | +0.556% | 1,254,396 | +24.715% |
| 2025-11-17 | 31.31 | 31.34 | 30.52 | 30.58 | -2.611% | 1,157,437 | +25.409% |
| 2025-11-14 | 31.20 | 31.46 | 31.07 | 31.40 | -0.111% | 1,150,173 | +22.134% |
| 2025-11-13 | 31.71 | 31.93 | 31.32 | 31.43 | -1.210% | 1,059,484 | +21.998% |
| 2025-11-12 | 31.77 | 32.12 | 31.77 | 31.82 | +0.157% | 883,209 | +20.522% |
| 2025-11-11 | 31.66 | 31.87 | 31.57 | 31.77 | +0.602% | 802,723 | +20.711% |
| 2025-11-10 | 31.67 | 31.74 | 31.34 | 31.58 | +0.637% | 915,718 | +21.438% |
| 2025-11-07 | 31.02 | 31.39 | 30.93 | 31.38 | +0.965% | 1,126,285 | +22.212% |
| 2025-11-06 | 31.40 | 31.55 | 31.03 | 31.08 | -1.051% | 1,146,993 | +23.391% |
| 2025-11-05 | 31.23 | 31.62 | 31.14 | 31.41 | +0.899% | 829,148 | +22.095% |
| 2025-11-04 | 31.22 | 31.27 | 30.96 | 31.13 | -0.986% | 800,960 | +23.193% |
| 2025-11-03 | 31.34 | 31.45 | 31.03 | 31.44 | +0.223% | 864,567 | +21.978% |
| 2025-10-31 | 31.24 | 31.44 | 31.05 | 31.37 | +0.384% | 1,137,811 | +22.251% |
| 2025-10-30 | 31.30 | 31.66 | 31.25 | 31.25 | -0.699% | 1,103,326 | +22.720% |
| 2025-10-29 | 31.83 | 32.04 | 31.29 | 31.47 | -1.286% | 1,359,514 | +21.862% |
| 2025-10-28 | 32.07 | 32.07 | 31.75 | 31.88 | -0.685% | 1,004,398 | +20.295% |
| 2025-10-27 | 32.35 | 32.40 | 32.02 | 32.10 | -0.093% | 770,013 | +19.470% |
| 2025-10-24 | 32.25 | 32.35 | 32.07 | 32.13 | +0.563% | 662,874 | +19.359% |
| 2025-10-23 | 31.78 | 32.05 | 31.64 | 31.95 | +1.108% | 633,664 | +20.031% |
| 2025-10-22 | 31.72 | 31.92 | 31.44 | 31.60 | -0.754% | 762,612 | +21.361% |
| 2025-10-21 | 31.62 | 31.93 | 31.55 | 31.84 | +0.505% | 666,111 | +20.446% |
| 2025-10-20 | 31.42 | 31.75 | 31.39 | 31.68 | +1.636% | 586,606 | +21.054% |
| 2025-10-17 | 30.98 | 31.23 | 30.98 | 31.17 | +0.257% | 934,445 | +23.035% |
| 2025-10-16 | 31.75 | 31.75 | 30.92 | 31.09 | -1.955% | 957,505 | +23.352% |
| 2025-10-15 | 31.94 | 32.12 | 31.47 | 31.71 | -0.032% | 614,232 | +20.940% |
| 2025-10-14 | 30.80 | 31.89 | 30.80 | 31.72 | +1.765% | 828,610 | +20.902% |
| 2025-10-13 | 30.92 | 31.26 | 30.87 | 31.17 | +2.029% | 705,326 | +23.035% |
| 2025-10-10 | 31.83 | 31.86 | 30.55 | 30.55 | -3.719% | 1,877,515 | +25.532% |
| 2025-10-09 | 32.14 | 32.20 | 31.68 | 31.73 | -1.122% | 1,301,563 | +20.864% |
| 2025-10-08 | 32.09 | 32.19 | 31.85 | 32.09 | +0.470% | 630,464 | +19.508% |
| 2025-10-07 | 32.38 | 32.43 | 31.87 | 31.94 | -1.176% | 876,052 | +20.069% |
| 2025-10-06 | 32.47 | 32.64 | 32.28 | 32.32 | -0.093% | 695,398 | +18.657% |
| 2025-10-03 | 32.07 | 32.53 | 32.07 | 32.35 | +1.062% | 1,029,703 | +18.547% |
| 2025-10-02 | 32.06 | 32.17 | 31.79 | 32.01 | -0.062% | 1,035,380 | +19.806% |
| 2025-10-01 | 31.68 | 32.10 | 31.68 | 32.03 | +0.597% | 1,262,180 | +19.732% |
| 2025-09-30 | 31.85 | 31.92 | 31.50 | 31.84 | -0.094% | 1,821,029 | +20.446% |
| 2025-09-29 | 32.13 | 32.16 | 31.75 | 31.87 | -0.686% | 1,132,137 | +20.333% |
| 2025-09-26 | 31.80 | 32.14 | 31.80 | 32.09 | +1.039% | 1,133,240 | +19.508% |
| 2025-09-25 | 31.80 | 31.95 | 31.64 | 31.76 | -0.843% | 1,316,834 | +20.749% |
| 2025-09-24 | 32.16 | 32.34 | 31.99 | 32.03 | -0.094% | 1,255,833 | +19.732% |
| 2025-09-23 | 32.15 | 32.62 | 32.02 | 32.06 | -0.497% | 2,099,418 | +19.619% |
| 2025-09-22 | 32.20 | 32.33 | 32.09 | 32.22 | -0.279% | 944,271 | +19.025% |
| 2025-09-19 | 32.83 | 32.83 | 32.25 | 32.31 | -1.313% | 1,079,323 | +18.694% |
| 2025-09-18 | 32.43 | 32.80 | 32.27 | 32.74 | +1.677% | 963,991 | +17.135% |
| 2025-09-17 | 32.21 | 33.02 | 32.01 | 32.20 | -0.031% | 2,885,266 | +19.099% |
| 2025-09-16 | 32.28 | 32.34 | 31.99 | 32.21 | -0.062% | 1,121,828 | +19.062% |
| 2025-09-15 | 32.30 | 32.50 | 32.17 | 32.23 | -0.155% | 1,248,857 | +18.989% |
| 2025-09-12 | 32.62 | 32.67 | 32.28 | 32.28 | -1.345% | 943,369 | +18.804% |
| 2025-09-11 | 32.26 | 32.73 | 32.20 | 32.72 | +1.646% | 711,432 | +17.207% |
| 2025-09-10 | 32.25 | 32.34 | 32.06 | 32.19 | 0.000% | 877,619 | +19.136% |
| 2025-09-09 | 32.50 | 32.64 | 32.15 | 32.19 | -1.076% | 1,348,792 | +19.136% |
| 2025-09-08 | 32.61 | 32.63 | 32.23 | 32.54 | -0.184% | 1,695,395 | +17.855% |
| 2025-09-05 | 32.54 | 32.98 | 32.34 | 32.60 | +0.246% | 1,020,132 | +17.638% |
| 2025-09-04 | 32.10 | 32.53 | 32.01 | 32.52 | +1.435% | 783,524 | +17.927% |
| 2025-09-03 | 32.07 | 32.36 | 31.89 | 32.06 | -0.373% | 1,024,682 | +19.619% |
| 2025-09-02 | 31.97 | 32.18 | 31.87 | 32.18 | -0.556% | 1,069,991 | +19.173% |
| 2025-08-29 | 32.43 | 32.56 | 32.27 | 32.36 | -0.093% | 950,462 | +18.511% |
| 2025-08-28 | 32.59 | 32.59 | 32.16 | 32.39 | -0.246% | 1,151,659 | +18.401% |
| 2025-08-27 | 32.15 | 32.48 | 32.13 | 32.47 | +0.964% | 928,296 | +18.109% |
| 2025-08-26 | 32.11 | 32.32 | 32.07 | 32.16 | +0.218% | 1,135,312 | +19.248% |
| 2025-08-25 | 32.27 | 32.27 | 32.09 | 32.09 | -0.558% | 932,153 | +19.508% |
| 2025-08-22 | 31.13 | 32.33 | 31.06 | 32.27 | +4.299% | 2,303,045 | +18.841% |
| 2025-08-21 | 30.76 | 31.00 | 30.65 | 30.94 | +0.032% | 1,197,505 | +23.950% |
| 2025-08-20 | 31.04 | 31.13 | 30.82 | 30.93 | -0.547% | 762,515 | +23.990% |
| 2025-08-19 | 31.05 | 31.43 | 30.98 | 31.10 | +0.258% | 1,528,425 | +23.312% |
| 2025-08-18 | 30.98 | 31.09 | 30.84 | 31.02 | +0.291% | 883,008 | +23.630% |
| 2025-08-15 | 31.31 | 31.31 | 30.93 | 30.93 | -0.961% | 976,339 | +23.990% |
| 2025-08-14 | 31.18 | 31.25 | 30.90 | 31.23 | -0.951% | 1,303,253 | +22.799% |
| 2025-08-13 | 30.85 | 31.57 | 30.84 | 31.53 | +2.537% | 1,317,127 | +21.630% |
| 2025-08-12 | 30.01 | 30.77 | 30.01 | 30.75 | +3.188% | 1,222,291 | +24.715% |
| 2025-08-11 | 30.04 | 30.13 | 29.71 | 29.80 | -0.301% | 2,472,084 | +28.691% |
| 2025-08-08 | 29.88 | 29.99 | 29.73 | 29.89 | +0.538% | 1,805,877 | +28.304% |
| 2025-08-07 | 30.16 | 30.18 | 29.61 | 29.73 | -0.101% | 1,452,926 | +28.994% |
| 2025-08-06 | 29.93 | 29.96 | 29.76 | 29.76 | -0.335% | 1,734,368 | +28.864% |
| 2025-08-05 | 29.72 | 29.89 | 29.39 | 29.86 | +0.776% | 1,315,329 | +28.433% |
| 2025-08-04 | 29.39 | 29.68 | 29.34 | 29.63 | +1.473% | 1,133,877 | +29.430% |
| 2025-08-01 | 29.44 | 29.48 | 28.86 | 29.20 | -2.079% | 3,447,581 | +31.336% |
| 2025-07-31 | 29.97 | 30.14 | 29.75 | 29.82 | -1.193% | 2,977,408 | +28.605% |
| 2025-07-30 | 30.65 | 30.66 | 29.99 | 30.18 | -1.405% | 3,999,140 | +27.071% |
| 2025-07-29 | 30.93 | 30.93 | 30.52 | 30.61 | -0.585% | 2,107,322 | +25.286% |
| 2025-07-28 | 30.84 | 30.94 | 30.68 | 30.79 | -0.032% | 1,855,633 | +24.553% |
| 2025-07-25 | 30.74 | 30.82 | 30.44 | 30.80 | +0.358% | 1,666,704 | +24.513% |
| 2025-07-24 | 30.99 | 31.03 | 30.66 | 30.69 | -1.540% | 2,605,668 | +24.959% |
| 2025-07-23 | 31.02 | 31.18 | 30.89 | 31.17 | +1.201% | 2,649,742 | +23.035% |
| 2025-07-22 | 30.41 | 30.89 | 30.39 | 30.80 | +1.785% | 1,990,209 | +24.513% |
| 2025-07-21 | 30.49 | 30.61 | 30.25 | 30.26 | -0.329% | 1,672,560 | +26.735% |
| 2025-07-18 | 30.69 | 30.69 | 30.25 | 30.36 | -0.426% | 2,441,728 | +26.318% |
| 2025-07-17 | 30.15 | 30.56 | 30.11 | 30.49 | +1.228% | 1,666,489 | +25.779% |
| 2025-07-16 | 30.23 | 30.23 | 29.64 | 30.12 | +0.367% | 2,231,445 | +27.324% |
| 2025-07-15 | 30.89 | 30.91 | 30.01 | 30.01 | -2.533% | 2,713,901 | +27.791% |
| 2025-07-14 | 30.83 | 30.83 | 30.54 | 30.79 | -0.097% | 1,498,021 | +24.553% |
| 2025-07-11 | 30.92 | 30.95 | 30.73 | 30.82 | -1.028% | 689,019 | +24.432% |
| 2025-07-10 | 30.87 | 31.34 | 30.77 | 31.14 | +0.973% | 1,133,704 | +23.154% |
| 2025-07-09 | 30.88 | 30.91 | 30.55 | 30.84 | +0.358% | 1,638,169 | +24.351% |
| 2025-07-08 | 30.39 | 30.93 | 30.39 | 30.73 | +1.119% | 1,857,705 | +24.797% |
| 2025-07-07 | 30.62 | 30.91 | 30.22 | 30.39 | -1.523% | 1,269,004 | +26.193% |
| 2025-07-03 | 30.85 | 30.98 | 30.77 | 30.86 | +0.554% | 600,512 | +24.271% |
| 2025-07-02 | 30.27 | 30.70 | 30.14 | 30.69 | +1.656% | 1,577,024 | +24.959% |
| 2025-07-01 | 29.40 | 30.54 | 29.34 | 30.19 | +2.582% | 3,173,791 | +27.029% |
| 2025-06-30 | 29.54 | 29.55 | 29.39 | 29.43 | -0.136% | 1,216,572 | +30.309% |
| 2025-06-27 | 29.47 | 29.64 | 29.25 | 29.47 | +0.204% | 1,109,778 | +30.132% |
| 2025-06-26 | 29.10 | 29.43 | 29.01 | 29.41 | +1.659% | 1,800,468 | +30.398% |
| 2025-06-25 | 29.20 | 29.20 | 28.91 | 28.93 | -0.891% | 1,722,512 | +32.561% |
| 2025-06-24 | 29.13 | 29.37 | 29.06 | 29.19 | +0.413% | 1,051,273 | +31.381% |
| 2025-06-23 | 28.74 | 29.07 | 28.53 | 29.07 | +0.902% | 1,541,388 | +31.923% |
| 2025-06-20 | 28.93 | 29.00 | 28.69 | 28.81 | +0.104% | 1,511,141 | +33.114% |
| 2025-06-18 | 28.69 | 29.04 | 28.63 | 28.78 | +0.419% | 1,896,492 | +33.252% |
| 2025-06-17 | 28.84 | 28.99 | 28.65 | 28.66 | -1.172% | 1,919,674 | +33.810% |
| 2025-06-16 | 28.97 | 29.13 | 28.81 | 29.00 | +1.151% | 1,167,861 | +32.241% |
| 2025-06-13 | 28.89 | 29.00 | 28.55 | 28.67 | -1.512% | 2,504,062 | +33.764% |
| 2025-06-12 | 29.08 | 29.15 | 28.82 | 29.11 | -0.342% | 3,309,491 | +31.742% |
| 2025-06-11 | 29.45 | 29.49 | 29.10 | 29.21 | -0.511% | 3,093,729 | +31.291% |
| 2025-06-10 | 29.17 | 29.49 | 29.08 | 29.36 | +1.206% | 2,277,826 | +30.620% |
| 2025-06-09 | 28.93 | 29.21 | 28.85 | 29.01 | +0.869% | 1,642,997 | +32.196% |
| 2025-06-06 | 28.68 | 28.84 | 28.61 | 28.76 | +1.482% | 875,768 | +33.345% |
| 2025-06-05 | 28.44 | 28.54 | 28.18 | 28.34 | -0.246% | 1,600,506 | +35.321% |
| 2025-06-04 | 28.67 | 28.71 | 28.41 | 28.41 | -0.699% | 1,178,155 | +34.988% |
| 2025-06-03 | 28.11 | 28.67 | 27.97 | 28.61 | +1.851% | 1,484,244 | +34.044% |
| 2025-06-02 | 28.19 | 28.27 | 27.80 | 28.09 | -0.355% | 1,559,160 | +36.525% |
| 2025-05-30 | 28.23 | 28.36 | 28.05 | 28.19 | -0.739% | 1,153,137 | +36.041% |
| 2025-05-29 | 28.43 | 28.49 | 28.11 | 28.40 | +0.389% | 1,459,440 | +35.035% |
| 2025-05-28 | 28.60 | 28.68 | 28.25 | 28.29 | -1.291% | 1,259,172 | +35.560% |
| 2025-05-27 | 28.25 | 28.66 | 28.09 | 28.66 | +2.687% | 3,113,424 | +33.810% |
| 2025-05-23 | 27.51 | 27.99 | 27.51 | 27.91 | -0.357% | 1,371,549 | +37.406% |
| 2025-05-22 | 27.89 | 28.18 | 27.82 | 28.01 | -0.036% | 4,931,263 | +36.915% |
| 2025-05-21 | 28.59 | 28.64 | 28.01 | 28.02 | -3.011% | 1,553,792 | +36.867% |
| 2025-05-20 | 28.97 | 29.06 | 28.82 | 28.89 | -0.276% | 1,374,703 | +32.745% |
| 2025-05-19 | 28.77 | 28.98 | 28.65 | 28.97 | -0.652% | 1,206,513 | +32.378% |
| 2025-05-16 | 29.07 | 29.20 | 28.93 | 29.16 | +0.413% | 690,877 | +31.516% |
| 2025-05-15 | 28.81 | 29.04 | 28.73 | 29.04 | +0.207% | 1,099,547 | +32.059% |
| 2025-05-14 | 29.12 | 29.14 | 28.94 | 28.98 | -0.685% | 1,573,746 | +32.333% |
| 2025-05-13 | 29.12 | 29.32 | 29.07 | 29.18 | +0.621% | 2,235,481 | +31.426% |
| 2025-05-12 | 29.00 | 29.33 | 28.80 | 29.00 | +4.279% | 1,417,941 | +32.241% |
| 2025-05-09 | 27.94 | 27.97 | 27.71 | 27.81 | +0.072% | 1,264,954 | +37.900% |
| 2025-05-08 | 27.46 | 27.98 | 27.41 | 27.79 | +2.433% | 1,305,997 | +37.999% |
| 2025-05-07 | 27.22 | 27.34 | 26.96 | 27.13 | +0.222% | 1,408,000 | +41.356% |
| 2025-05-06 | 27.07 | 27.30 | 26.92 | 27.07 | -0.733% | 2,178,151 | +41.670% |
| 2025-05-05 | 27.21 | 27.52 | 27.15 | 27.27 | -0.583% | 1,130,882 | +40.631% |
| 2025-05-02 | 27.12 | 27.49 | 27.02 | 27.43 | +2.351% | 1,375,749 | +39.810% |
| 2025-05-01 | 26.67 | 27.02 | 26.56 | 26.80 | +0.942% | 2,302,664 | +43.097% |
| 2025-04-30 | 26.37 | 26.64 | 26.02 | 26.55 | -1.044% | 1,133,487 | +44.444% |
| 2025-04-29 | 26.58 | 26.91 | 26.40 | 26.83 | +0.675% | 865,220 | +42.937% |
| 2025-04-28 | 26.56 | 26.86 | 26.39 | 26.65 | +0.339% | 1,291,076 | +43.902% |
| 2025-04-25 | 26.51 | 26.63 | 26.32 | 26.56 | -0.375% | 1,326,889 | +44.390% |
| 2025-04-24 | 26.08 | 26.70 | 26.06 | 26.66 | +2.028% | 1,637,872 | +43.848% |
| 2025-04-23 | 26.51 | 26.95 | 26.04 | 26.13 | +1.161% | 1,622,866 | +46.766% |
| 2025-04-22 | 25.50 | 25.88 | 25.36 | 25.83 | +2.663% | 1,779,165 | +48.471% |
| 2025-04-21 | 25.45 | 25.45 | 24.94 | 25.16 | -1.910% | 1,842,699 | +52.424% |
| 2025-04-17 | 25.48 | 25.78 | 25.41 | 25.65 | +1.263% | 1,991,527 | +49.513% |
| 2025-04-16 | 25.45 | 25.64 | 25.07 | 25.33 | -0.628% | 2,609,744 | +51.402% |
| 2025-04-15 | 25.56 | 25.86 | 25.45 | 25.49 | 0.000% | 2,368,279 | +50.451% |