DFUV
Dimensional US Marketwide Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:53 PM EDT
55.48USD+0.525%(+0.29)245,558
DFUV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 55.49 | 55.61 | 55.37 | 55.48 | +0.525% | 245,558 | 0.000% |
| 2026-10-01 | 54.88 | 55.27 | 54.63 | 55.19 | +0.345% | 285,612 | +0.525% |
| 2026-09-30 | 55.45 | 55.45 | 54.97 | 55.00 | -0.632% | 322,871 | +0.873% |
| 2026-09-29 | 55.42 | 55.50 | 55.12 | 55.35 | -0.306% | 410,805 | +0.235% |
| 2026-09-28 | 55.75 | 55.76 | 55.44 | 55.52 | -0.769% | 251,819 | -0.072% |
| 2026-09-25 | 55.83 | 56.05 | 55.67 | 55.95 | +0.179% | 206,419 | -0.840% |
| 2026-09-24 | 55.83 | 55.98 | 55.69 | 55.85 | +0.018% | 445,181 | -0.662% |
| 2026-09-23 | 55.99 | 56.17 | 55.82 | 55.84 | -0.446% | 465,064 | -0.645% |
| 2026-09-22 | 56.33 | 56.33 | 56.00 | 56.09 | -0.655% | 272,157 | -1.088% |
| 2026-09-21 | 56.47 | 56.62 | 56.29 | 56.46 | +0.534% | 315,711 | -1.736% |
| 2026-09-18 | 56.29 | 56.29 | 56.00 | 56.16 | -0.408% | 242,888 | -1.211% |
| 2026-09-17 | 56.54 | 56.54 | 56.25 | 56.39 | +0.607% | 321,082 | -1.614% |
| 2026-09-16 | 56.65 | 56.65 | 55.70 | 56.05 | -1.146% | 331,998 | -1.017% |
| 2026-09-15 | 56.68 | 56.70 | 56.45 | 56.70 | +0.035% | 309,450 | -2.152% |
| 2026-09-14 | 56.86 | 56.94 | 56.62 | 56.68 | -0.579% | 295,113 | -2.117% |
| 2026-09-11 | 57.05 | 57.16 | 56.83 | 57.01 | +0.707% | 312,638 | -2.684% |
| 2026-09-10 | 56.78 | 56.80 | 56.52 | 56.61 | -0.632% | 256,537 | -1.996% |
| 2026-09-09 | 57.12 | 57.17 | 56.91 | 56.97 | -0.280% | 281,969 | -2.615% |
| 2026-09-08 | 57.45 | 57.45 | 57.11 | 57.13 | -0.764% | 264,975 | -2.888% |
| 2026-09-04 | 57.45 | 57.66 | 57.40 | 57.57 | -0.156% | 264,251 | -3.630% |
| 2026-09-03 | 57.62 | 57.70 | 57.28 | 57.66 | +0.593% | 437,943 | -3.781% |
| 2026-09-02 | 56.99 | 57.46 | 56.99 | 57.32 | +0.844% | 252,491 | -3.210% |
| 2026-09-01 | 57.01 | 57.15 | 56.74 | 56.84 | -0.455% | 287,319 | -2.393% |
| 2026-08-31 | 57.19 | 57.25 | 57.00 | 57.10 | -0.175% | 348,130 | -2.837% |
| 2026-08-28 | 57.26 | 57.38 | 57.06 | 57.20 | +0.140% | 292,808 | -3.007% |
| 2026-08-27 | 57.25 | 57.28 | 57.02 | 57.12 | -0.574% | 1,350,371 | -2.871% |
| 2026-08-26 | 57.26 | 57.56 | 57.26 | 57.45 | +0.227% | 255,890 | -3.429% |
| 2026-08-25 | 57.45 | 57.45 | 57.17 | 57.32 | -0.139% | 398,741 | -3.210% |
| 2026-08-24 | 57.40 | 57.51 | 57.24 | 57.40 | -0.052% | 237,664 | -3.345% |
| 2026-08-21 | 57.40 | 57.52 | 57.36 | 57.43 | +0.596% | 207,696 | -3.395% |
| 2026-08-20 | 57.26 | 57.58 | 57.06 | 57.09 | -0.644% | 407,645 | -2.820% |
| 2026-08-19 | 57.66 | 57.89 | 57.41 | 57.46 | +0.314% | 311,671 | -3.446% |
| 2026-08-18 | 57.54 | 57.56 | 57.27 | 57.28 | -0.452% | 322,119 | -3.142% |
| 2026-08-17 | 57.66 | 57.84 | 57.53 | 57.54 | -0.243% | 335,115 | -3.580% |
| 2026-08-14 | 57.63 | 57.80 | 57.61 | 57.68 | +0.208% | 1,349,839 | -3.814% |
| 2026-08-13 | 57.47 | 57.67 | 57.43 | 57.56 | +0.279% | 252,193 | -3.614% |
| 2026-08-12 | 57.39 | 57.54 | 57.22 | 57.40 | +0.157% | 502,065 | -3.345% |
| 2026-08-11 | 57.21 | 57.43 | 57.21 | 57.31 | +0.105% | 302,543 | -3.193% |
| 2026-08-10 | 56.92 | 57.27 | 56.92 | 57.25 | +0.633% | 281,659 | -3.092% |
| 2026-08-07 | 56.68 | 56.92 | 56.57 | 56.89 | +0.655% | 268,691 | -2.478% |
| 2026-08-06 | 56.86 | 56.86 | 56.52 | 56.52 | -0.124% | 1,004,303 | -1.840% |
| 2026-08-05 | 56.90 | 56.98 | 56.56 | 56.59 | -0.194% | 312,871 | -1.961% |
| 2026-08-04 | 56.03 | 56.84 | 55.94 | 56.70 | +1.214% | 461,047 | -2.152% |
| 2026-08-03 | 55.64 | 56.04 | 55.64 | 56.02 | +0.774% | 244,989 | -0.964% |
| 2026-07-31 | 55.79 | 55.79 | 55.19 | 55.59 | +0.216% | 199,936 | -0.198% |
| 2026-07-30 | 55.09 | 55.48 | 54.80 | 55.47 | +0.818% | 462,752 | +0.018% |
| 2026-07-29 | 55.89 | 55.90 | 55.02 | 55.02 | -1.398% | 563,706 | +0.836% |
| 2026-07-28 | 55.69 | 55.87 | 55.58 | 55.80 | +0.378% | 450,366 | -0.573% |
| 2026-07-27 | 55.66 | 55.87 | 55.36 | 55.59 | +0.234% | 325,141 | -0.198% |
| 2026-07-24 | 55.30 | 55.68 | 55.29 | 55.46 | +0.435% | 249,698 | +0.036% |
| 2026-07-23 | 55.27 | 55.42 | 55.06 | 55.22 | -0.072% | 526,928 | +0.471% |
| 2026-07-22 | 55.26 | 55.51 | 55.22 | 55.26 | +0.199% | 708,122 | +0.398% |
| 2026-07-21 | 54.75 | 55.17 | 54.59 | 55.15 | +1.063% | 609,621 | +0.598% |
| 2026-07-20 | 54.92 | 54.96 | 54.55 | 54.57 | -0.383% | 350,722 | +1.668% |
| 2026-07-17 | 54.74 | 55.27 | 54.69 | 54.78 | -0.454% | 368,830 | +1.278% |
| 2026-07-16 | 54.88 | 55.16 | 54.83 | 55.03 | +0.255% | 301,449 | +0.818% |
| 2026-07-15 | 55.17 | 55.20 | 54.63 | 54.89 | -0.417% | 220,546 | +1.075% |
| 2026-07-14 | 55.16 | 55.39 | 55.01 | 55.12 | +0.182% | 329,887 | +0.653% |
| 2026-07-13 | 55.05 | 55.20 | 54.90 | 55.02 | 0.000% | 217,106 | +0.836% |
| 2026-07-10 | 54.97 | 55.10 | 54.81 | 55.02 | +0.273% | 648,603 | +0.836% |
| 2026-07-09 | 54.67 | 55.07 | 54.67 | 54.87 | +0.808% | 246,271 | +1.112% |
| 2026-07-08 | 54.71 | 54.71 | 54.24 | 54.43 | -0.874% | 231,904 | +1.929% |
| 2026-07-07 | 55.12 | 55.17 | 54.75 | 54.91 | -0.327% | 336,300 | +1.038% |
| 2026-07-06 | 55.03 | 55.13 | 54.97 | 55.09 | +0.438% | 311,842 | +0.708% |
| 2026-07-02 | 55.12 | 55.35 | 54.43 | 54.85 | +0.128% | 483,326 | +1.149% |
| 2026-07-01 | 54.88 | 55.19 | 54.74 | 54.78 | -0.418% | 359,421 | +1.278% |
| 2026-06-30 | 55.09 | 55.23 | 54.94 | 55.01 | -0.218% | 301,219 | +0.854% |
| 2026-06-29 | 55.09 | 55.14 | 54.60 | 55.13 | +0.127% | 343,067 | +0.635% |
| 2026-06-26 | 55.05 | 55.35 | 54.90 | 55.06 | -0.470% | 360,260 | +0.763% |
| 2026-06-25 | 55.21 | 55.65 | 55.13 | 55.32 | +1.523% | 512,851 | +0.289% |
| 2026-06-24 | 54.48 | 54.76 | 54.28 | 54.49 | +0.110% | 337,050 | +1.817% |
| 2026-06-23 | 54.35 | 54.70 | 54.09 | 54.43 | -1.216% | 288,014 | +1.929% |
| 2026-06-22 | 54.83 | 55.15 | 54.81 | 55.10 | +0.879% | 377,932 | +0.690% |
| 2026-06-18 | 54.86 | 54.86 | 54.51 | 54.62 | +0.515% | 386,413 | +1.575% |
| 2026-06-17 | 54.92 | 55.17 | 54.27 | 54.34 | -1.002% | 475,343 | +2.098% |
| 2026-06-16 | 55.23 | 55.47 | 54.89 | 54.89 | -0.453% | 332,417 | +1.075% |
| 2026-06-15 | 55.23 | 55.41 | 55.06 | 55.14 | +0.455% | 393,379 | +0.617% |
| 2026-06-12 | 54.61 | 55.08 | 54.44 | 54.89 | +0.901% | 379,174 | +1.075% |
| 2026-06-11 | 53.68 | 54.56 | 53.62 | 54.40 | +1.873% | 584,228 | +1.985% |
| 2026-06-10 | 53.95 | 54.27 | 53.40 | 53.40 | -1.276% | 392,337 | +3.895% |
| 2026-06-09 | 54.29 | 54.51 | 53.16 | 54.09 | +0.408% | 707,345 | +2.570% |
| 2026-06-08 | 53.91 | 54.26 | 53.84 | 53.87 | +0.635% | 426,380 | +2.989% |
| 2026-06-05 | 54.38 | 54.38 | 53.47 | 53.53 | -1.978% | 538,354 | +3.643% |
| 2026-06-04 | 54.36 | 54.72 | 54.36 | 54.61 | +0.589% | 279,363 | +1.593% |
| 2026-06-03 | 54.27 | 54.41 | 54.19 | 54.29 | -0.110% | 825,155 | +2.192% |
| 2026-06-02 | 53.89 | 54.42 | 53.79 | 54.35 | +0.929% | 361,177 | +2.079% |
| 2026-06-01 | 53.52 | 53.92 | 53.52 | 53.85 | +0.354% | 512,918 | +3.027% |
| 2026-05-29 | 53.75 | 53.79 | 53.63 | 53.66 | 0.000% | 393,402 | +3.392% |
| 2026-05-28 | 53.59 | 53.83 | 53.40 | 53.66 | +0.075% | 411,028 | +3.392% |
| 2026-05-27 | 53.77 | 53.81 | 53.51 | 53.62 | -0.130% | 566,282 | +3.469% |
| 2026-05-26 | 53.40 | 53.77 | 53.40 | 53.69 | +1.073% | 417,558 | +3.334% |
| 2026-05-22 | 53.02 | 53.30 | 53.00 | 53.12 | +0.644% | 455,456 | +4.443% |
| 2026-05-21 | 52.46 | 52.80 | 52.18 | 52.78 | +0.323% | 415,286 | +5.116% |
| 2026-05-20 | 52.23 | 52.68 | 52.14 | 52.61 | +1.018% | 500,980 | +5.455% |
| 2026-05-19 | 52.05 | 52.40 | 51.87 | 52.08 | -0.459% | 297,014 | +6.528% |
| 2026-05-18 | 52.23 | 52.41 | 52.06 | 52.32 | +0.345% | 305,374 | +6.040% |
| 2026-05-15 | 52.47 | 52.47 | 52.12 | 52.14 | -1.269% | 338,106 | +6.406% |
| 2026-05-14 | 52.79 | 53.03 | 52.79 | 52.81 | +0.342% | 338,803 | +5.056% |
| 2026-05-13 | 52.67 | 52.73 | 52.45 | 52.63 | +0.076% | 374,946 | +5.415% |
| 2026-05-12 | 52.58 | 52.64 | 52.02 | 52.59 | -0.038% | 706,754 | +5.495% |
| 2026-05-11 | 52.61 | 52.74 | 52.51 | 52.61 | +0.439% | 238,847 | +5.455% |
| 2026-05-08 | 52.18 | 52.43 | 52.07 | 52.38 | +0.964% | 481,106 | +5.918% |
| 2026-05-07 | 52.44 | 52.44 | 51.80 | 51.88 | -1.219% | 479,731 | +6.939% |
| 2026-05-06 | 52.35 | 52.60 | 52.29 | 52.52 | +0.884% | 511,095 | +5.636% |
| 2026-05-05 | 51.72 | 52.21 | 51.72 | 52.06 | +1.205% | 411,626 | +6.569% |
| 2026-05-04 | 51.61 | 51.88 | 51.38 | 51.44 | -0.561% | 368,368 | +7.854% |
| 2026-05-01 | 51.87 | 52.05 | 51.73 | 51.73 | -0.251% | 395,482 | +7.249% |
| 2026-04-30 | 51.16 | 51.91 | 51.16 | 51.86 | +1.329% | 986,588 | +6.980% |
| 2026-04-29 | 51.13 | 51.22 | 50.98 | 51.18 | +0.196% | 369,320 | +8.402% |
| 2026-04-28 | 51.38 | 51.38 | 50.96 | 51.08 | -0.254% | 284,347 | +8.614% |
| 2026-04-27 | 51.17 | 51.48 | 51.15 | 51.21 | +0.137% | 258,184 | +8.338% |
| 2026-04-24 | 51.36 | 51.36 | 51.05 | 51.14 | -0.020% | 260,881 | +8.487% |
| 2026-04-23 | 51.07 | 51.28 | 50.75 | 51.15 | +0.216% | 502,817 | +8.465% |
| 2026-04-22 | 51.19 | 51.23 | 50.88 | 51.04 | +0.314% | 289,236 | +8.699% |
| 2026-04-21 | 51.18 | 51.37 | 50.80 | 50.88 | -0.274% | 378,803 | +9.041% |
| 2026-04-20 | 50.88 | 51.16 | 50.88 | 51.02 | +0.177% | 302,007 | +8.742% |
| 2026-04-17 | 50.55 | 51.16 | 50.55 | 50.93 | +0.891% | 414,540 | +8.934% |
| 2026-04-16 | 50.18 | 50.51 | 50.18 | 50.48 | +0.538% | 310,420 | +9.905% |
| 2026-04-15 | 50.45 | 50.45 | 50.07 | 50.21 | -0.476% | 232,058 | +10.496% |
| 2026-04-14 | 50.27 | 50.52 | 50.06 | 50.45 | +0.179% | 333,725 | +9.970% |
| 2026-04-13 | 49.81 | 50.36 | 49.78 | 50.36 | +0.841% | 308,127 | +10.167% |
| 2026-04-10 | 50.28 | 50.31 | 49.90 | 49.94 | -0.558% | 370,358 | +11.093% |
| 2026-04-09 | 49.87 | 50.35 | 49.87 | 50.22 | +0.440% | 315,138 | +10.474% |
| 2026-04-08 | 49.70 | 50.02 | 49.63 | 50.00 | +2.041% | 612,972 | +10.960% |
| 2026-04-07 | 48.80 | 49.05 | 48.70 | 49.00 | +0.184% | 470,448 | +13.224% |
| 2026-04-06 | 48.65 | 48.92 | 48.62 | 48.91 | +0.514% | 582,768 | +13.433% |
| 2026-04-02 | 48.20 | 48.90 | 48.13 | 48.66 | +0.123% | 443,826 | +14.016% |
| 2026-04-01 | 48.54 | 48.84 | 48.54 | 48.60 | +0.289% | 610,972 | +14.156% |
| 2026-03-31 | 47.96 | 48.57 | 47.83 | 48.46 | +2.000% | 1,290,047 | +14.486% |
| 2026-03-30 | 48.21 | 48.21 | 47.35 | 47.51 | -0.544% | 774,111 | +16.775% |
| 2026-03-27 | 48.22 | 48.28 | 47.66 | 47.77 | -1.097% | 548,141 | +16.140% |
| 2026-03-26 | 48.44 | 48.76 | 48.27 | 48.30 | -0.842% | 665,391 | +14.865% |
| 2026-03-25 | 48.77 | 48.91 | 48.37 | 48.71 | +0.516% | 456,754 | +13.899% |
| 2026-03-24 | 47.77 | 48.67 | 47.77 | 48.46 | +0.414% | 1,134,921 | +14.486% |
| 2026-03-23 | 48.38 | 48.81 | 48.19 | 48.26 | +0.941% | 874,106 | +14.961% |
| 2026-03-20 | 48.21 | 48.35 | 47.57 | 47.81 | -0.953% | 847,120 | +16.043% |
| 2026-03-19 | 47.88 | 48.50 | 47.85 | 48.27 | +0.041% | 1,430,414 | +14.937% |
| 2026-03-18 | 48.59 | 48.72 | 48.23 | 48.25 | -1.066% | 682,112 | +14.984% |
| 2026-03-17 | 48.75 | 49.05 | 48.74 | 48.77 | +0.598% | 615,228 | +13.758% |
| 2026-03-16 | 48.45 | 48.73 | 48.41 | 48.48 | +0.874% | 585,867 | +14.439% |
| 2026-03-13 | 48.31 | 48.56 | 48.01 | 48.06 | 0.000% | 664,095 | +15.439% |
| 2026-03-12 | 48.35 | 48.50 | 48.04 | 48.06 | -1.375% | 805,191 | +15.439% |
| 2026-03-11 | 48.63 | 48.87 | 48.46 | 48.73 | +0.062% | 653,878 | +13.852% |
| 2026-03-10 | 48.87 | 49.30 | 48.65 | 48.70 | -0.327% | 1,326,479 | +13.922% |
| 2026-03-09 | 48.29 | 49.00 | 47.76 | 48.86 | +0.205% | 808,741 | +13.549% |
| 2026-03-06 | 48.90 | 48.91 | 48.39 | 48.76 | -1.475% | 680,116 | +13.782% |
| 2026-03-05 | 49.76 | 49.97 | 49.14 | 49.49 | -1.099% | 905,129 | +12.103% |
| 2026-03-04 | 49.95 | 50.16 | 49.63 | 50.04 | +0.361% | 487,701 | +10.871% |
| 2026-03-03 | 49.63 | 50.05 | 49.05 | 49.86 | -1.326% | 494,130 | +11.272% |
| 2026-03-02 | 50.20 | 50.65 | 50.11 | 50.53 | +0.040% | 445,008 | +9.796% |
| 2026-02-27 | 50.36 | 50.55 | 50.03 | 50.51 | -0.237% | 458,997 | +9.840% |
| 2026-02-26 | 50.52 | 50.78 | 50.31 | 50.63 | +0.317% | 242,055 | +9.579% |
| 2026-02-25 | 50.54 | 50.57 | 50.16 | 50.47 | +0.159% | 316,510 | +9.927% |
| 2026-02-24 | 50.12 | 50.50 | 50.07 | 50.39 | +0.579% | 387,113 | +10.101% |
| 2026-02-23 | 50.53 | 50.75 | 49.87 | 50.10 | -1.183% | 547,400 | +10.739% |
| 2026-02-20 | 50.39 | 50.80 | 50.26 | 50.70 | +0.396% | 349,262 | +9.428% |
| 2026-02-19 | 50.43 | 50.59 | 50.27 | 50.50 | -0.178% | 383,286 | +9.861% |
| 2026-02-18 | 50.26 | 50.70 | 50.26 | 50.59 | +0.857% | 298,554 | +9.666% |
| 2026-02-17 | 50.26 | 50.41 | 49.80 | 50.16 | -0.298% | 416,845 | +10.606% |
| 2026-02-13 | 49.94 | 50.49 | 49.73 | 50.31 | +0.741% | 394,528 | +10.276% |
| 2026-02-12 | 50.81 | 51.12 | 49.85 | 49.94 | -1.557% | 508,387 | +11.093% |
| 2026-02-11 | 50.77 | 50.96 | 50.51 | 50.73 | +0.515% | 443,601 | +9.363% |
| 2026-02-10 | 50.54 | 50.71 | 50.43 | 50.47 | -0.158% | 315,900 | +9.927% |
| 2026-02-09 | 50.31 | 50.67 | 50.26 | 50.55 | +0.099% | 247,897 | +9.753% |
| 2026-02-06 | 49.77 | 50.58 | 49.77 | 50.50 | +2.268% | 263,209 | +9.861% |
| 2026-02-05 | 49.57 | 49.78 | 49.23 | 49.38 | -0.903% | 649,753 | +12.353% |
| 2026-02-04 | 49.72 | 50.03 | 49.53 | 49.83 | +0.423% | 800,519 | +11.339% |
| 2026-02-03 | 49.36 | 49.85 | 49.15 | 49.62 | +0.649% | 415,906 | +11.810% |
| 2026-02-02 | 48.63 | 49.39 | 48.63 | 49.30 | +0.880% | 597,464 | +12.535% |
| 2026-01-30 | 48.81 | 49.09 | 48.49 | 48.87 | -0.265% | 511,938 | +13.526% |
| 2026-01-29 | 49.00 | 49.28 | 48.53 | 49.00 | +0.430% | 430,667 | +13.224% |
| 2026-01-28 | 48.73 | 48.96 | 48.65 | 48.79 | +0.267% | 551,845 | +13.712% |
| 2026-01-27 | 48.60 | 48.73 | 48.54 | 48.66 | -0.123% | 408,644 | +14.016% |
| 2026-01-26 | 48.75 | 48.87 | 48.63 | 48.72 | +0.226% | 567,142 | +13.875% |
| 2026-01-23 | 48.91 | 48.91 | 48.45 | 48.61 | -0.796% | 375,410 | +14.133% |
| 2026-01-22 | 49.01 | 49.22 | 48.89 | 49.00 | +0.328% | 297,876 | +13.224% |
| 2026-01-21 | 48.22 | 49.01 | 48.22 | 48.84 | +1.856% | 710,584 | +13.595% |
| 2026-01-20 | 48.02 | 48.41 | 47.86 | 47.95 | -1.154% | 396,816 | +15.704% |
| 2026-01-16 | 48.61 | 48.74 | 48.47 | 48.51 | -0.247% | 1,057,557 | +14.368% |
| 2026-01-15 | 48.41 | 48.75 | 48.39 | 48.63 | +0.600% | 275,443 | +14.086% |
| 2026-01-14 | 48.06 | 48.36 | 48.06 | 48.34 | +0.457% | 418,500 | +14.770% |
| 2026-01-13 | 48.35 | 48.45 | 48.02 | 48.12 | -0.331% | 330,157 | +15.295% |
| 2026-01-12 | 48.11 | 48.31 | 47.98 | 48.28 | -0.124% | 420,558 | +14.913% |
| 2026-01-09 | 48.19 | 48.41 | 48.08 | 48.34 | +0.541% | 246,327 | +14.770% |
| 2026-01-08 | 47.65 | 48.18 | 47.65 | 48.08 | +0.839% | 305,104 | +15.391% |
| 2026-01-07 | 48.19 | 48.19 | 47.61 | 47.68 | -1.058% | 367,835 | +16.359% |
| 2026-01-06 | 47.75 | 48.25 | 47.75 | 48.19 | +0.900% | 430,877 | +15.128% |
| 2026-01-05 | 47.33 | 47.92 | 47.33 | 47.76 | +1.358% | 509,915 | +16.164% |
| 2026-01-02 | 46.71 | 47.19 | 46.51 | 47.12 | +1.138% | 475,103 | +17.742% |
| 2025-12-31 | 46.92 | 46.92 | 46.57 | 46.59 | -0.724% | 359,671 | +19.081% |
| 2025-12-30 | 47.04 | 47.05 | 46.92 | 46.93 | -0.149% | 288,949 | +18.219% |
| 2025-12-29 | 47.05 | 47.12 | 46.90 | 47.00 | -0.233% | 248,180 | +18.043% |
| 2025-12-26 | 47.09 | 47.13 | 46.95 | 47.11 | +0.042% | 272,420 | +17.767% |
| 2025-12-24 | 46.91 | 47.18 | 46.91 | 47.09 | +0.362% | 234,738 | +17.817% |
| 2025-12-23 | 46.90 | 46.99 | 46.83 | 46.92 | +0.021% | 285,968 | +18.244% |
| 2025-12-22 | 46.68 | 46.98 | 46.68 | 46.91 | +0.817% | 421,429 | +18.269% |
| 2025-12-19 | 46.27 | 46.67 | 46.27 | 46.53 | +0.584% | 478,138 | +19.235% |
| 2025-12-18 | 46.43 | 46.64 | 46.17 | 46.26 | +0.152% | 612,635 | +19.931% |
| 2025-12-17 | 46.38 | 46.61 | 46.15 | 46.19 | -0.238% | 427,154 | +20.113% |
| 2025-12-16 | 46.70 | 46.72 | 46.15 | 46.30 | -1.321% | 622,103 | +19.827% |
| 2025-12-15 | 47.01 | 47.13 | 46.77 | 46.92 | +0.171% | 340,344 | +18.244% |
| 2025-12-12 | 47.27 | 47.29 | 46.75 | 46.84 | -0.636% | 479,863 | +18.446% |
| 2025-12-11 | 46.71 | 47.20 | 46.71 | 47.14 | +0.899% | 445,444 | +17.692% |
| 2025-12-10 | 45.96 | 46.83 | 45.94 | 46.72 | +1.809% | 390,059 | +18.750% |
| 2025-12-09 | 46.01 | 46.32 | 45.88 | 45.89 | -0.304% | 456,664 | +20.898% |
| 2025-12-08 | 46.27 | 46.27 | 45.94 | 46.03 | -0.454% | 443,492 | +20.530% |
| 2025-12-05 | 46.14 | 46.47 | 46.14 | 46.24 | +0.152% | 443,407 | +19.983% |
| 2025-12-04 | 46.06 | 46.28 | 46.01 | 46.17 | +0.087% | 412,333 | +20.165% |
| 2025-12-03 | 45.70 | 46.15 | 45.70 | 46.13 | +1.207% | 652,673 | +20.269% |
| 2025-12-02 | 45.77 | 45.77 | 45.48 | 45.58 | -0.175% | 602,326 | +21.720% |
| 2025-12-01 | 45.63 | 45.98 | 45.63 | 45.66 | -0.545% | 450,005 | +21.507% |
| 2025-11-28 | 45.69 | 45.97 | 45.65 | 45.91 | +0.702% | 233,538 | +20.845% |
| 2025-11-26 | 45.32 | 45.78 | 45.32 | 45.59 | +0.685% | 343,924 | +21.693% |
| 2025-11-25 | 44.70 | 45.35 | 44.70 | 45.28 | +1.434% | 653,172 | +22.527% |
| 2025-11-24 | 44.53 | 44.78 | 44.30 | 44.64 | +0.518% | 413,522 | +24.283% |
| 2025-11-21 | 43.86 | 44.66 | 43.77 | 44.41 | +1.671% | 684,894 | +24.927% |
| 2025-11-20 | 44.64 | 44.85 | 43.65 | 43.68 | -1.377% | 992,823 | +27.015% |
| 2025-11-19 | 44.27 | 44.50 | 44.07 | 44.29 | -0.169% | 538,764 | +25.265% |
| 2025-11-18 | 44.21 | 44.62 | 44.07 | 44.37 | +0.034% | 684,241 | +25.054% |
| 2025-11-17 | 45.00 | 45.09 | 44.23 | 44.35 | -1.532% | 622,068 | +25.096% |
| 2025-11-14 | 44.88 | 45.25 | 44.74 | 45.04 | -0.288% | 766,463 | +23.179% |
| 2025-11-13 | 45.58 | 45.75 | 45.06 | 45.17 | -1.181% | 842,884 | +22.825% |
| 2025-11-12 | 45.42 | 45.83 | 45.42 | 45.71 | +0.772% | 457,666 | +21.374% |
| 2025-11-11 | 45.17 | 45.50 | 45.12 | 45.36 | +0.510% | 358,675 | +22.310% |
| 2025-11-10 | 45.01 | 45.23 | 44.77 | 45.13 | +0.804% | 322,476 | +22.934% |
| 2025-11-07 | 44.36 | 44.78 | 44.24 | 44.77 | +0.765% | 489,540 | +23.922% |
| 2025-11-06 | 44.61 | 44.81 | 44.34 | 44.43 | -0.515% | 394,425 | +24.871% |
| 2025-11-05 | 44.40 | 44.83 | 44.30 | 44.66 | +0.699% | 377,376 | +24.227% |
| 2025-11-04 | 44.21 | 44.51 | 44.16 | 44.35 | -0.650% | 349,519 | +25.096% |
| 2025-11-03 | 44.75 | 44.75 | 44.19 | 44.64 | -0.179% | 477,572 | +24.283% |
| 2025-10-31 | 44.49 | 44.84 | 44.46 | 44.72 | +0.382% | 352,715 | +24.061% |
| 2025-10-30 | 44.60 | 45.00 | 44.55 | 44.55 | -0.580% | 465,177 | +24.534% |
| 2025-10-29 | 44.96 | 45.17 | 44.62 | 44.81 | -0.555% | 474,269 | +23.812% |
| 2025-10-28 | 45.25 | 45.30 | 45.05 | 45.06 | -0.596% | 383,372 | +23.125% |
| 2025-10-27 | 45.30 | 45.36 | 45.16 | 45.33 | +0.443% | 376,938 | +22.391% |
| 2025-10-24 | 45.19 | 45.29 | 45.10 | 45.13 | +0.602% | 208,660 | +22.934% |
| 2025-10-23 | 44.77 | 44.95 | 44.64 | 44.86 | +0.493% | 294,912 | +23.674% |
| 2025-10-22 | 44.84 | 44.88 | 44.45 | 44.64 | -0.579% | 288,599 | +24.283% |
| 2025-10-21 | 44.78 | 45.05 | 44.74 | 44.90 | +0.223% | 364,496 | +23.563% |
| 2025-10-20 | 44.47 | 44.83 | 44.47 | 44.80 | +1.266% | 140,882 | +23.839% |
| 2025-10-17 | 44.11 | 44.34 | 44.01 | 44.24 | +0.295% | 210,517 | +25.407% |
| 2025-10-16 | 44.66 | 44.66 | 43.93 | 44.11 | -1.054% | 276,253 | +25.776% |
| 2025-10-15 | 44.72 | 44.94 | 44.28 | 44.58 | +0.292% | 291,075 | +24.450% |
| 2025-10-14 | 43.77 | 44.69 | 43.69 | 44.45 | +0.817% | 327,101 | +24.814% |
| 2025-10-13 | 43.94 | 44.20 | 43.87 | 44.09 | +1.193% | 254,826 | +25.834% |
| 2025-10-10 | 44.71 | 44.79 | 43.56 | 43.57 | -2.463% | 267,190 | +27.335% |
| 2025-10-09 | 45.03 | 45.19 | 44.58 | 44.67 | -0.755% | 381,110 | +24.200% |
| 2025-10-08 | 44.98 | 45.13 | 44.77 | 45.01 | +0.357% | 251,113 | +23.261% |
| 2025-10-07 | 45.10 | 45.18 | 44.74 | 44.85 | -0.488% | 301,835 | +23.701% |
| 2025-10-06 | 45.34 | 45.34 | 45.02 | 45.07 | +0.111% | 298,632 | +23.097% |
| 2025-10-03 | 44.82 | 45.22 | 44.82 | 45.02 | +0.648% | 270,599 | +23.234% |
| 2025-10-02 | 44.74 | 44.83 | 44.55 | 44.73 | 0.000% | 305,110 | +24.033% |
| 2025-10-01 | 44.61 | 44.81 | 44.56 | 44.73 | +0.090% | 246,067 | +24.033% |
| 2025-09-30 | 44.52 | 44.72 | 44.34 | 44.69 | +0.179% | 311,757 | +24.144% |
| 2025-09-29 | 44.81 | 44.81 | 44.45 | 44.61 | -0.067% | 368,049 | +24.367% |
| 2025-09-26 | 44.39 | 44.66 | 44.39 | 44.64 | +0.927% | 303,529 | +24.283% |
| 2025-09-25 | 44.30 | 44.34 | 44.06 | 44.23 | -0.428% | 576,414 | +25.435% |
| 2025-09-24 | 44.55 | 44.69 | 44.40 | 44.42 | -0.202% | 350,167 | +24.899% |
| 2025-09-23 | 44.48 | 44.93 | 44.47 | 44.51 | -0.269% | 397,169 | +24.646% |
| 2025-09-22 | 44.49 | 44.72 | 44.44 | 44.63 | -0.112% | 395,838 | +24.311% |
| 2025-09-19 | 44.88 | 44.88 | 44.54 | 44.68 | -0.423% | 963,387 | +24.172% |
| 2025-09-18 | 44.73 | 44.93 | 44.58 | 44.87 | +0.651% | 689,886 | +23.646% |
| 2025-09-17 | 44.46 | 45.02 | 44.27 | 44.58 | +0.338% | 721,667 | +24.450% |
| 2025-09-16 | 44.48 | 44.56 | 44.23 | 44.43 | -0.112% | 515,981 | +24.871% |
| 2025-09-15 | 44.66 | 44.68 | 44.41 | 44.48 | -0.112% | 683,317 | +24.730% |
| 2025-09-12 | 44.77 | 44.86 | 44.52 | 44.53 | -0.647% | 374,040 | +24.590% |
| 2025-09-11 | 44.25 | 44.86 | 44.25 | 44.82 | +1.403% | 523,325 | +23.784% |
| 2025-09-10 | 44.20 | 44.37 | 44.01 | 44.20 | +0.113% | 417,722 | +25.520% |
| 2025-09-09 | 44.15 | 44.28 | 44.10 | 44.15 | -0.045% | 670,351 | +25.663% |
| 2025-09-08 | 44.23 | 44.23 | 43.90 | 44.17 | -0.248% | 293,576 | +25.606% |
| 2025-09-05 | 44.45 | 44.65 | 44.06 | 44.28 | -0.293% | 240,877 | +25.294% |
| 2025-09-04 | 44.04 | 44.44 | 43.93 | 44.41 | +0.863% | 312,789 | +24.927% |
| 2025-09-03 | 44.11 | 44.24 | 43.80 | 44.03 | -0.430% | 354,073 | +26.005% |
| 2025-09-02 | 44.07 | 44.22 | 43.87 | 44.22 | -0.495% | 250,071 | +25.464% |
| 2025-08-29 | 44.42 | 44.56 | 44.28 | 44.44 | 0.000% | 214,524 | +24.842% |
| 2025-08-28 | 44.46 | 44.46 | 44.20 | 44.44 | +0.068% | 241,033 | +24.842% |
| 2025-08-27 | 44.08 | 44.46 | 44.08 | 44.41 | +0.521% | 330,149 | +24.927% |
| 2025-08-26 | 44.00 | 44.20 | 43.99 | 44.18 | +0.295% | 272,000 | +25.577% |
| 2025-08-25 | 44.25 | 44.32 | 44.05 | 44.05 | -0.632% | 294,172 | +25.948% |
| 2025-08-22 | 43.67 | 44.45 | 43.67 | 44.33 | +1.955% | 309,119 | +25.152% |
| 2025-08-21 | 43.36 | 43.57 | 43.24 | 43.48 | -0.115% | 295,036 | +27.599% |
| 2025-08-20 | 43.50 | 43.61 | 43.35 | 43.53 | +0.023% | 364,812 | +27.452% |
| 2025-08-19 | 43.37 | 43.73 | 43.37 | 43.52 | +0.369% | 397,921 | +27.482% |
| 2025-08-18 | 43.32 | 43.48 | 43.27 | 43.36 | +0.069% | 388,264 | +27.952% |
| 2025-08-15 | 43.54 | 43.56 | 43.32 | 43.33 | -0.207% | 167,687 | +28.041% |
| 2025-08-14 | 43.30 | 43.44 | 43.14 | 43.42 | -0.459% | 209,172 | +27.775% |
| 2025-08-13 | 43.17 | 43.62 | 43.15 | 43.62 | +1.277% | 314,074 | +27.189% |
| 2025-08-12 | 42.61 | 43.08 | 42.56 | 43.07 | +1.508% | 207,570 | +28.814% |
| 2025-08-11 | 42.59 | 42.76 | 42.34 | 42.43 | -0.212% | 493,376 | +30.757% |
| 2025-08-08 | 42.36 | 42.61 | 42.32 | 42.52 | +0.734% | 233,835 | +30.480% |
| 2025-08-07 | 42.57 | 42.66 | 42.12 | 42.21 | -0.189% | 437,883 | +31.438% |
| 2025-08-06 | 42.41 | 42.46 | 42.24 | 42.29 | -0.306% | 305,735 | +31.189% |
| 2025-08-05 | 42.39 | 42.47 | 42.08 | 42.42 | +0.142% | 364,792 | +30.787% |
| 2025-08-04 | 42.10 | 42.36 | 42.10 | 42.36 | +1.074% | 260,519 | +30.973% |
| 2025-08-01 | 42.21 | 42.21 | 41.62 | 41.91 | -1.435% | 292,041 | +32.379% |
| 2025-07-31 | 42.75 | 43.02 | 42.47 | 42.52 | -0.978% | 672,641 | +30.480% |
| 2025-07-30 | 43.20 | 43.31 | 42.77 | 42.94 | -0.717% | 206,545 | +29.204% |
| 2025-07-29 | 43.36 | 43.44 | 43.15 | 43.25 | -0.208% | 298,433 | +28.277% |
| 2025-07-28 | 43.50 | 43.50 | 43.24 | 43.34 | -0.368% | 242,674 | +28.011% |
| 2025-07-25 | 43.33 | 43.52 | 43.17 | 43.50 | +0.392% | 299,212 | +27.540% |
| 2025-07-24 | 43.44 | 43.59 | 43.30 | 43.33 | -0.368% | 187,090 | +28.041% |
| 2025-07-23 | 43.16 | 43.51 | 43.16 | 43.49 | +1.163% | 186,003 | +27.570% |
| 2025-07-22 | 42.60 | 43.03 | 42.60 | 42.99 | +1.153% | 209,681 | +29.053% |
| 2025-07-21 | 42.72 | 42.85 | 42.50 | 42.50 | -0.188% | 296,108 | +30.541% |
| 2025-07-18 | 42.81 | 42.84 | 42.50 | 42.58 | -0.281% | 269,756 | +30.296% |
| 2025-07-17 | 42.33 | 42.75 | 42.33 | 42.70 | +0.589% | 349,465 | +29.930% |
| 2025-07-16 | 42.42 | 42.49 | 41.98 | 42.45 | +0.355% | 606,154 | +30.695% |
| 2025-07-15 | 42.97 | 42.97 | 42.28 | 42.30 | -1.456% | 345,002 | +31.158% |
| 2025-07-14 | 42.86 | 42.95 | 42.71 | 42.92 | +0.035% | 341,624 | +29.249% |
| 2025-07-11 | 42.93 | 43.03 | 42.79 | 42.91 | -0.648% | 280,003 | +29.294% |
| 2025-07-10 | 42.93 | 43.29 | 42.85 | 43.19 | +0.653% | 262,941 | +28.456% |
| 2025-07-09 | 43.00 | 43.00 | 42.67 | 42.91 | +0.117% | 315,566 | +29.294% |
| 2025-07-08 | 42.73 | 43.01 | 42.73 | 42.86 | +0.398% | 278,932 | +29.445% |
| 2025-07-07 | 43.00 | 43.11 | 42.49 | 42.69 | -1.158% | 459,570 | +29.960% |
| 2025-07-03 | 43.01 | 43.24 | 43.01 | 43.19 | +0.535% | 210,376 | +28.456% |
| 2025-07-02 | 42.85 | 42.96 | 42.64 | 42.96 | +0.374% | 244,192 | +29.143% |
| 2025-07-01 | 42.18 | 42.97 | 42.18 | 42.80 | +1.230% | 383,242 | +29.626% |
| 2025-06-30 | 42.20 | 42.32 | 42.12 | 42.28 | +0.308% | 231,615 | +31.220% |
| 2025-06-27 | 42.06 | 42.29 | 41.91 | 42.15 | +0.190% | 307,523 | +31.625% |
| 2025-06-26 | 41.83 | 42.08 | 41.73 | 42.07 | +0.960% | 495,889 | +31.875% |
| 2025-06-25 | 41.82 | 41.82 | 41.59 | 41.67 | -0.311% | 405,174 | +33.141% |
| 2025-06-24 | 41.65 | 41.92 | 41.63 | 41.80 | +0.288% | 370,417 | +32.727% |
| 2025-06-23 | 41.49 | 41.71 | 41.18 | 41.68 | +0.603% | 412,342 | +33.109% |
| 2025-06-20 | 41.56 | 41.62 | 41.33 | 41.43 | +0.266% | 491,785 | +33.913% |
| 2025-06-18 | 41.28 | 41.61 | 41.28 | 41.32 | +0.218% | 481,382 | +34.269% |
| 2025-06-17 | 41.48 | 41.57 | 41.23 | 41.23 | -0.913% | 643,783 | +34.562% |
| 2025-06-16 | 41.42 | 41.72 | 41.42 | 41.61 | +0.946% | 302,355 | +33.333% |
| 2025-06-13 | 41.34 | 41.57 | 41.12 | 41.22 | -0.961% | 354,601 | +34.595% |
| 2025-06-12 | 41.34 | 41.62 | 41.24 | 41.62 | +0.313% | 267,364 | +33.301% |
| 2025-06-11 | 41.64 | 41.65 | 41.37 | 41.49 | -0.240% | 287,163 | +33.719% |
| 2025-06-10 | 41.40 | 41.67 | 41.37 | 41.59 | +0.605% | 391,149 | +33.397% |
| 2025-06-09 | 41.35 | 41.52 | 41.20 | 41.34 | +0.364% | 381,393 | +34.204% |
| 2025-06-06 | 41.07 | 41.26 | 41.06 | 41.19 | +1.254% | 204,911 | +34.693% |
| 2025-06-05 | 40.86 | 40.91 | 40.59 | 40.68 | -0.221% | 286,806 | +36.382% |
| 2025-06-04 | 40.99 | 41.08 | 40.77 | 40.77 | -0.512% | 286,986 | +36.080% |
| 2025-06-03 | 40.58 | 41.00 | 40.48 | 40.98 | +0.861% | 337,698 | +35.383% |
| 2025-06-02 | 40.57 | 40.65 | 40.17 | 40.63 | +0.123% | 441,091 | +36.549% |
| 2025-05-30 | 40.49 | 40.72 | 40.28 | 40.58 | -0.148% | 312,935 | +36.718% |
| 2025-05-29 | 40.67 | 40.67 | 40.31 | 40.64 | +0.271% | 256,821 | +36.516% |
| 2025-05-28 | 40.92 | 40.92 | 40.48 | 40.53 | -0.832% | 231,424 | +36.886% |
| 2025-05-27 | 40.59 | 40.90 | 40.40 | 40.87 | +1.616% | 269,933 | +35.747% |
| 2025-05-23 | 39.87 | 40.31 | 39.87 | 40.22 | -0.174% | 217,309 | +37.941% |
| 2025-05-22 | 40.29 | 40.53 | 40.14 | 40.29 | -0.346% | 251,963 | +37.702% |
| 2025-05-21 | 41.02 | 41.07 | 40.43 | 40.43 | -2.178% | 201,995 | +37.225% |
| 2025-05-20 | 41.34 | 41.46 | 41.19 | 41.33 | -0.290% | 221,370 | +34.237% |
| 2025-05-19 | 41.19 | 41.48 | 41.14 | 41.45 | -0.145% | 264,327 | +33.848% |
| 2025-05-16 | 41.14 | 41.51 | 41.02 | 41.51 | +0.973% | 228,774 | +33.655% |
| 2025-05-15 | 40.67 | 41.14 | 40.67 | 41.11 | +0.612% | 216,779 | +34.955% |
| 2025-05-14 | 41.07 | 41.07 | 40.79 | 40.86 | -0.608% | 202,792 | +35.781% |
| 2025-05-13 | 41.10 | 41.32 | 41.06 | 41.11 | -0.218% | 248,547 | +34.955% |
| 2025-05-12 | 41.21 | 41.38 | 40.96 | 41.20 | +2.666% | 628,606 | +34.660% |
| 2025-05-09 | 40.31 | 40.31 | 40.06 | 40.13 | -0.050% | 264,587 | +38.251% |
| 2025-05-08 | 39.94 | 40.52 | 39.94 | 40.15 | +1.184% | 268,519 | +38.182% |
| 2025-05-07 | 39.69 | 39.89 | 39.50 | 39.68 | +0.329% | 272,167 | +39.819% |
| 2025-05-06 | 39.53 | 39.86 | 39.48 | 39.55 | -0.628% | 296,468 | +40.278% |
| 2025-05-05 | 39.78 | 40.07 | 39.67 | 39.80 | -0.599% | 354,041 | +39.397% |
| 2025-05-02 | 39.87 | 40.15 | 39.71 | 40.04 | +1.650% | 297,314 | +38.561% |
| 2025-05-01 | 39.34 | 39.69 | 39.19 | 39.39 | +0.102% | 337,245 | +40.848% |
| 2025-04-30 | 39.05 | 39.44 | 38.59 | 39.35 | -0.152% | 415,723 | +40.991% |
| 2025-04-29 | 39.09 | 39.51 | 38.98 | 39.41 | +0.433% | 355,862 | +40.776% |
| 2025-04-28 | 39.22 | 39.42 | 38.90 | 39.24 | +0.255% | 321,259 | +41.386% |
| 2025-04-25 | 39.05 | 39.17 | 38.83 | 39.14 | -0.356% | 254,529 | +41.748% |
| 2025-04-24 | 38.68 | 39.33 | 38.54 | 39.28 | +1.709% | 248,401 | +41.242% |
| 2025-04-23 | 38.97 | 39.39 | 38.49 | 38.62 | +0.941% | 509,804 | +43.656% |
| 2025-04-22 | 37.71 | 38.33 | 37.71 | 38.26 | +2.272% | 453,420 | +45.008% |
| 2025-04-21 | 37.85 | 37.85 | 37.03 | 37.41 | -1.837% | 364,561 | +48.303% |
| 2025-04-17 | 37.93 | 38.44 | 37.93 | 38.11 | +0.342% | 519,873 | +45.579% |
| 2025-04-16 | 38.32 | 38.61 | 37.73 | 37.98 | -1.016% | 457,327 | +46.077% |
| 2025-04-15 | 38.56 | 38.87 | 38.37 | 38.37 | -0.364% | 425,386 | +44.592% |
| 2025-04-14 | 38.69 | 38.71 | 38.13 | 38.51 | 0.000% | 478,701 | +44.066% |