DFVE
DoubleLine Fortune 500 Equal Weight ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
35.18USD+0.342%(+0.12)2,021
DFVE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.23 | 35.24 | 35.16 | 35.18 | +0.350% | 2,021 | 0.000% |
| 2026-10-01 | 34.84 | 35.06 | 34.74 | 35.06 | +0.146% | 4,026 | +0.350% |
| 2026-09-30 | 35.23 | 35.31 | 35.01 | 35.01 | -0.613% | 18,943 | +0.496% |
| 2026-09-29 | 35.26 | 35.30 | 35.07 | 35.22 | -0.307% | 9,310 | -0.119% |
| 2026-09-28 | 35.43 | 35.43 | 35.31 | 35.33 | -0.768% | 8,825 | -0.426% |
| 2026-09-25 | 35.40 | 35.65 | 35.40 | 35.61 | +0.466% | 23,989 | -1.190% |
| 2026-09-24 | 35.50 | 35.57 | 35.38 | 35.44 | -0.617% | 11,173 | -0.730% |
| 2026-09-23 | 36.00 | 36.00 | 35.66 | 35.66 | -0.866% | 11,181 | -1.343% |
| 2026-09-22 | 35.96 | 36.06 | 35.88 | 35.97 | +0.104% | 27,552 | -2.197% |
| 2026-09-21 | 36.07 | 37.69 | 35.84 | 35.94 | +0.268% | 10,301 | -2.096% |
| 2026-09-18 | 35.99 | 35.99 | 35.80 | 35.84 | -0.653% | 9,325 | -1.833% |
| 2026-09-17 | 36.10 | 36.19 | 36.07 | 36.08 | +0.390% | 28,183 | -2.475% |
| 2026-09-16 | 36.30 | 36.33 | 35.73 | 35.94 | -0.794% | 9,580 | -2.094% |
| 2026-09-15 | 36.23 | 36.34 | 36.22 | 36.22 | -0.670% | 2,253 | -2.872% |
| 2026-09-14 | 36.48 | 36.58 | 36.47 | 36.47 | -0.145% | 4,978 | -3.523% |
| 2026-09-11 | 36.47 | 36.58 | 36.46 | 36.52 | +0.747% | 7,769 | -3.663% |
| 2026-09-10 | 36.35 | 36.35 | 36.19 | 36.25 | -0.467% | 172,794 | -2.944% |
| 2026-09-09 | 36.60 | 36.63 | 36.42 | 36.42 | -1.193% | 5,312 | -3.397% |
| 2026-09-08 | 36.97 | 36.98 | 36.86 | 36.86 | -1.002% | 6,185 | -4.549% |
| 2026-09-04 | 37.07 | 37.35 | 37.07 | 37.23 | -0.111% | 5,013 | -5.505% |
| 2026-09-03 | 37.18 | 37.28 | 37.18 | 37.27 | +0.673% | 1,448 | -5.610% |
| 2026-09-02 | 37.03 | 37.14 | 37.02 | 37.02 | +0.839% | 2,149 | -4.976% |
| 2026-09-01 | 36.90 | 36.90 | 36.69 | 36.72 | -0.726% | 2,348 | -4.178% |
| 2026-08-31 | 37.00 | 37.00 | 36.95 | 36.99 | -0.553% | 1,090 | -4.874% |
| 2026-08-28 | 37.19 | 37.19 | 37.19 | 37.19 | -0.131% | 357 | -5.400% |
| 2026-08-27 | 37.33 | 37.33 | 37.24 | 37.24 | -0.547% | 1,829 | -5.524% |
| 2026-08-26 | 37.23 | 37.47 | 37.23 | 37.45 | +0.321% | 4,595 | -6.042% |
| 2026-08-25 | 37.27 | 37.33 | 37.27 | 37.33 | -0.040% | 1,107 | -5.740% |
| 2026-08-24 | 37.42 | 37.42 | 37.27 | 37.34 | +0.040% | 3,749 | -5.777% |
| 2026-08-21 | 37.29 | 37.34 | 37.29 | 37.32 | +0.706% | 3,641 | -5.739% |
| 2026-08-20 | 37.26 | 37.26 | 37.06 | 37.06 | -0.778% | 5,472 | -5.073% |
| 2026-08-19 | 37.60 | 37.61 | 37.35 | 37.35 | +0.353% | 4,199 | -5.812% |
| 2026-08-18 | 37.40 | 37.46 | 37.22 | 37.22 | -0.501% | 9,098 | -5.479% |
| 2026-08-17 | 37.52 | 37.52 | 37.41 | 37.41 | -0.822% | 2,823 | -5.953% |
| 2026-08-14 | 37.77 | 37.77 | 37.65 | 37.72 | +0.106% | 4,307 | -6.726% |
| 2026-08-13 | 37.63 | 37.68 | 37.44 | 37.68 | +0.823% | 8,611 | -6.627% |
| 2026-08-12 | 37.47 | 37.47 | 37.34 | 37.37 | +0.155% | 5,238 | -5.859% |
| 2026-08-11 | 37.40 | 37.40 | 37.31 | 37.31 | +0.093% | 3,050 | -5.713% |
| 2026-08-10 | 37.23 | 37.28 | 37.23 | 37.28 | +0.177% | 4,306 | -5.626% |
| 2026-08-07 | 37.24 | 37.55 | 37.18 | 37.21 | +0.445% | 10,692 | -5.458% |
| 2026-08-06 | 37.21 | 37.26 | 37.04 | 37.05 | -0.447% | 12,576 | -5.037% |
| 2026-08-05 | 37.33 | 37.41 | 37.22 | 37.22 | -0.287% | 6,391 | -5.461% |
| 2026-08-04 | 37.07 | 37.32 | 37.07 | 37.32 | +1.297% | 4,312 | -5.732% |
| 2026-08-03 | 36.87 | 36.87 | 36.72 | 36.84 | +0.876% | 3,801 | -4.510% |
| 2026-07-31 | 36.45 | 36.58 | 36.37 | 36.52 | -0.284% | 2,406 | -3.673% |
| 2026-07-30 | 36.99 | 36.99 | 36.29 | 36.63 | +0.058% | 5,611 | -3.947% |
| 2026-07-29 | 36.71 | 36.98 | 36.61 | 36.61 | -1.013% | 864 | -3.891% |
| 2026-07-28 | 36.87 | 36.98 | 36.87 | 36.98 | +1.126% | 1,360 | -4.865% |
| 2026-07-27 | 36.67 | 36.67 | 36.45 | 36.57 | +0.777% | 3,403 | -3.793% |
| 2026-07-24 | 35.99 | 36.29 | 35.99 | 36.29 | +0.867% | 301 | -3.046% |
| 2026-07-23 | 35.96 | 35.98 | 35.87 | 35.98 | -0.570% | 1,881 | -2.205% |
| 2026-07-22 | 36.22 | 36.23 | 36.18 | 36.18 | +0.302% | 829 | -2.763% |
| 2026-07-21 | 35.95 | 36.09 | 35.92 | 36.07 | +0.409% | 2,680 | -2.469% |
| 2026-07-20 | 36.09 | 36.09 | 35.90 | 35.93 | -0.630% | 1,086 | -2.069% |
| 2026-07-17 | 36.30 | 36.30 | 36.15 | 36.15 | -0.656% | 774 | -2.686% |
| 2026-07-16 | 36.31 | 36.39 | 36.31 | 36.39 | +1.068% | 796 | -3.324% |
| 2026-07-15 | 36.15 | 36.15 | 35.98 | 36.01 | +0.012% | 840 | -2.291% |
| 2026-07-14 | 35.93 | 36.00 | 35.92 | 36.00 | -0.339% | 2,347 | -2.280% |
| 2026-07-13 | 36.22 | 36.22 | 36.07 | 36.13 | +0.016% | 1,838 | -2.611% |
| 2026-07-10 | 36.06 | 36.12 | 36.05 | 36.12 | +0.566% | 3,967 | -2.595% |
| 2026-07-09 | 35.98 | 36.08 | 35.92 | 35.92 | +0.662% | 3,949 | -2.043% |
| 2026-07-08 | 35.74 | 35.74 | 35.64 | 35.68 | -1.078% | 2,244 | -1.395% |
| 2026-07-07 | 36.30 | 36.30 | 36.03 | 36.07 | -0.047% | 5,985 | -2.458% |
| 2026-07-06 | 36.20 | 36.20 | 35.90 | 36.09 | +0.133% | 3,524 | -2.504% |
| 2026-07-02 | 36.05 | 36.05 | 35.80 | 36.04 | +0.728% | 4,855 | -2.374% |
| 2026-07-01 | 35.81 | 35.84 | 35.78 | 35.78 | -0.292% | 905 | -1.664% |
| 2026-06-30 | 35.84 | 35.92 | 35.79 | 35.88 | -0.180% | 2,890 | -1.951% |
| 2026-06-29 | 39.71 | 39.71 | 35.82 | 35.95 | -0.146% | 10,070 | -2.128% |
| 2026-06-26 | 35.96 | 36.00 | 35.83 | 36.00 | +0.446% | 6,387 | -2.270% |
| 2026-06-25 | 36.08 | 36.08 | 35.73 | 35.84 | +0.605% | 6,024 | -1.834% |
| 2026-06-24 | 35.65 | 35.68 | 35.58 | 35.62 | +0.613% | 3,722 | -1.240% |
| 2026-06-23 | 35.45 | 35.53 | 35.35 | 35.41 | -0.047% | 8,837 | -0.635% |
| 2026-06-22 | 35.50 | 35.55 | 35.39 | 35.42 | +0.049% | 3,821 | -0.681% |
| 2026-06-18 | 35.60 | 35.60 | 35.35 | 35.41 | +0.299% | 5,304 | -0.633% |
| 2026-06-17 | 35.82 | 36.04 | 35.30 | 35.30 | -1.695% | 3,012 | -0.336% |
| 2026-06-16 | 36.07 | 36.07 | 35.91 | 35.91 | +0.045% | 7,717 | -2.025% |
| 2026-06-15 | 36.08 | 36.08 | 35.89 | 35.89 | +0.141% | 3,172 | -1.981% |
| 2026-06-12 | 35.67 | 35.87 | 35.59 | 35.84 | +0.806% | 14,886 | -1.843% |
| 2026-06-11 | 35.10 | 35.65 | 35.10 | 35.56 | +1.620% | 4,278 | -1.052% |
| 2026-06-10 | 35.37 | 35.37 | 34.98 | 34.99 | -0.867% | 3,344 | +0.551% |
| 2026-06-09 | 34.91 | 35.30 | 34.89 | 35.30 | +0.851% | 3,806 | -0.321% |
| 2026-06-08 | 35.11 | 35.19 | 35.00 | 35.00 | -0.091% | 6,650 | +0.527% |
| 2026-06-05 | 35.08 | 35.12 | 34.91 | 35.03 | -0.624% | 5,760 | +0.436% |
| 2026-06-04 | 35.33 | 35.33 | 35.23 | 35.25 | +0.513% | 2,673 | -0.191% |
| 2026-06-03 | 35.09 | 35.16 | 35.06 | 35.07 | -0.482% | 6,248 | +0.322% |
| 2026-06-02 | 35.05 | 35.25 | 35.03 | 35.24 | +0.357% | 12,454 | -0.162% |
| 2026-06-01 | 34.98 | 35.20 | 34.98 | 35.11 | +0.290% | 3,283 | +0.194% |
| 2026-05-29 | 35.09 | 35.13 | 35.01 | 35.01 | -0.101% | 21,612 | +0.485% |
| 2026-05-28 | 35.04 | 35.09 | 34.98 | 35.05 | +0.381% | 2,473 | +0.383% |
| 2026-05-27 | 34.94 | 34.97 | 34.87 | 34.92 | +0.198% | 1,901 | +0.766% |
| 2026-05-26 | 34.92 | 34.92 | 34.82 | 34.85 | +0.531% | 58,558 | +0.965% |
| 2026-05-22 | 34.63 | 34.74 | 34.63 | 34.66 | +1.051% | 14,473 | +1.502% |
| 2026-05-21 | 34.14 | 34.30 | 34.05 | 34.30 | +0.293% | 2,116 | +2.568% |
| 2026-05-20 | 34.18 | 34.23 | 34.16 | 34.20 | +1.259% | 3,625 | +2.869% |
| 2026-05-19 | 33.87 | 33.87 | 33.77 | 33.78 | -0.745% | 801 | +4.164% |
| 2026-05-18 | 34.10 | 34.14 | 33.93 | 34.03 | +0.421% | 3,861 | +3.389% |
| 2026-05-15 | 33.90 | 33.90 | 33.89 | 33.89 | -1.291% | 369 | +3.824% |
| 2026-05-14 | 34.34 | 34.40 | 34.32 | 34.33 | +0.526% | 2,569 | +2.484% |
| 2026-05-13 | 34.21 | 34.21 | 34.11 | 34.15 | -0.386% | 1,759 | +3.023% |
| 2026-05-12 | 34.09 | 34.33 | 34.09 | 34.28 | -0.128% | 2,490 | +2.625% |
| 2026-05-11 | 34.37 | 34.52 | 34.16 | 34.33 | -0.343% | 5,126 | +2.493% |
| 2026-05-08 | 34.49 | 34.49 | 34.45 | 34.45 | +0.025% | 2,605 | +2.142% |
| 2026-05-07 | 34.47 | 34.47 | 34.39 | 34.44 | -0.930% | 11,500 | +2.167% |
| 2026-05-06 | 34.65 | 34.77 | 34.63 | 34.76 | +0.767% | 2,670 | +1.217% |
| 2026-05-05 | 34.48 | 34.55 | 34.48 | 34.49 | +0.805% | 3,295 | +1.994% |
| 2026-05-04 | 34.49 | 34.49 | 34.20 | 34.22 | -0.994% | 18,176 | +2.815% |
| 2026-05-01 | 34.57 | 34.57 | 34.56 | 34.56 | -0.280% | 1,908 | +1.793% |
| 2026-04-30 | 34.53 | 34.66 | 34.51 | 34.66 | +1.619% | 6,514 | +1.508% |
| 2026-04-29 | 34.07 | 34.11 | 34.01 | 34.11 | -0.226% | 5,662 | +3.151% |
| 2026-04-28 | 34.32 | 34.32 | 34.18 | 34.19 | -0.296% | 1,385 | +2.919% |
| 2026-04-27 | 34.37 | 34.37 | 34.27 | 34.29 | +0.018% | 2,181 | +2.614% |
| 2026-04-24 | 34.36 | 34.36 | 34.21 | 34.28 | -0.175% | 4,974 | +2.632% |
| 2026-04-23 | 34.43 | 34.43 | 34.28 | 34.34 | -0.548% | 1,403 | +2.453% |
| 2026-04-22 | 34.74 | 34.74 | 34.53 | 34.53 | -0.796% | 2,124 | +1.891% |
| 2026-04-21 | 35.19 | 35.19 | 34.80 | 34.81 | -0.325% | 3,726 | +1.081% |
| 2026-04-20 | 34.65 | 34.92 | 34.65 | 34.92 | +0.777% | 2,534 | +0.753% |
| 2026-04-17 | 34.67 | 34.76 | 34.63 | 34.65 | +1.141% | 3,943 | +1.535% |
| 2026-04-16 | 33.98 | 34.26 | 33.98 | 34.26 | +0.791% | 4,241 | +2.694% |
| 2026-04-15 | 33.87 | 33.99 | 33.86 | 33.99 | -0.060% | 6,955 | +3.506% |
| 2026-04-14 | 33.96 | 34.01 | 33.94 | 34.01 | +0.401% | 4,314 | +3.444% |
| 2026-04-13 | 33.41 | 33.88 | 33.41 | 33.88 | +1.302% | 2,183 | +3.859% |
| 2026-04-10 | 33.59 | 33.59 | 33.43 | 33.44 | -0.730% | 1,949 | +5.212% |
| 2026-04-09 | 33.54 | 33.73 | 33.54 | 33.69 | +0.399% | 14,380 | +4.444% |
| 2026-04-08 | 33.49 | 33.55 | 33.49 | 33.55 | +2.427% | 3,012 | +4.861% |
| 2026-04-07 | 32.66 | 32.84 | 32.65 | 32.76 | -0.233% | 4,061 | +7.406% |
| 2026-04-06 | 32.77 | 32.83 | 32.76 | 32.83 | +0.716% | 742 | +7.156% |
| 2026-04-02 | 32.53 | 32.63 | 32.51 | 32.60 | +0.277% | 6,200 | +7.923% |
| 2026-04-01 | 32.63 | 32.67 | 32.51 | 32.51 | +0.118% | 2,011 | +8.221% |
| 2026-03-31 | 32.18 | 32.59 | 32.18 | 32.47 | +1.902% | 2,635 | +8.349% |
| 2026-03-30 | 32.11 | 32.11 | 31.87 | 31.87 | -0.347% | 3,264 | +10.411% |
| 2026-03-27 | 32.16 | 32.16 | 31.96 | 31.98 | -1.194% | 1,453 | +10.028% |
| 2026-03-26 | 32.58 | 32.58 | 32.33 | 32.36 | -0.697% | 4,740 | +8.714% |
| 2026-03-25 | 32.63 | 32.63 | 32.55 | 32.59 | +0.806% | 5,205 | +7.956% |
| 2026-03-24 | 32.25 | 32.40 | 32.25 | 32.33 | +0.375% | 6,714 | +8.826% |
| 2026-03-23 | 32.53 | 32.53 | 32.21 | 32.21 | +1.333% | 8,999 | +9.235% |
| 2026-03-20 | 32.07 | 32.09 | 31.77 | 31.78 | -1.395% | 6,681 | +10.690% |
| 2026-03-19 | 32.14 | 32.29 | 32.03 | 32.23 | -0.167% | 3,890 | +9.146% |
| 2026-03-18 | 32.56 | 32.59 | 32.29 | 32.29 | -1.340% | 4,845 | +8.965% |
| 2026-03-17 | 32.91 | 32.91 | 32.73 | 32.73 | +0.512% | 3,041 | +7.505% |
| 2026-03-16 | 32.60 | 32.68 | 32.51 | 32.56 | +0.699% | 6,296 | +8.055% |
| 2026-03-13 | 32.65 | 32.72 | 32.29 | 32.33 | -0.180% | 4,107 | +8.810% |
| 2026-03-12 | 32.68 | 32.70 | 32.39 | 32.39 | -1.333% | 4,920 | +8.614% |
| 2026-03-11 | 32.86 | 32.90 | 32.71 | 32.83 | -0.243% | 15,864 | +7.167% |
| 2026-03-10 | 33.20 | 33.20 | 32.91 | 32.91 | -0.784% | 3,837 | +6.906% |
| 2026-03-09 | 32.57 | 33.27 | 32.57 | 33.17 | -0.079% | 10,387 | +6.068% |
| 2026-03-06 | 33.15 | 33.25 | 33.13 | 33.20 | -1.456% | 3,548 | +5.985% |
| 2026-03-05 | 33.95 | 33.95 | 33.52 | 33.69 | -0.964% | 1,928 | +4.442% |
| 2026-03-04 | 34.02 | 34.05 | 33.98 | 34.01 | +0.445% | 1,376 | +3.435% |
| 2026-03-03 | 33.54 | 33.95 | 33.54 | 33.86 | -1.087% | 2,597 | +3.895% |
| 2026-03-02 | 34.14 | 34.27 | 34.13 | 34.24 | -0.186% | 7,341 | +2.765% |
| 2026-02-27 | 34.09 | 34.30 | 34.06 | 34.30 | -0.046% | 10,329 | +2.574% |
| 2026-02-26 | 34.06 | 34.35 | 34.06 | 34.32 | +0.700% | 3,196 | +2.527% |
| 2026-02-25 | 34.07 | 34.08 | 34.03 | 34.08 | -0.014% | 2,654 | +3.244% |
| 2026-02-24 | 34.06 | 34.12 | 34.03 | 34.08 | +0.750% | 2,353 | +3.230% |
| 2026-02-23 | 33.80 | 33.88 | 33.80 | 33.83 | -1.547% | 524 | +4.004% |
| 2026-02-20 | 34.34 | 34.36 | 34.05 | 34.36 | +0.500% | 3,084 | +2.395% |
| 2026-02-19 | 34.19 | 34.19 | 33.98 | 34.19 | -0.502% | 4,014 | +2.908% |
| 2026-02-18 | 34.41 | 34.44 | 34.25 | 34.36 | +0.723% | 4,899 | +2.391% |
| 2026-02-17 | 33.93 | 34.14 | 33.92 | 34.11 | -0.169% | 4,633 | +3.131% |
| 2026-02-13 | 33.89 | 34.36 | 33.89 | 34.17 | +0.741% | 4,666 | +2.957% |
| 2026-02-12 | 34.06 | 34.06 | 33.91 | 33.92 | -1.590% | 2,314 | +3.720% |
| 2026-02-11 | 34.50 | 34.50 | 34.39 | 34.47 | +0.399% | 7,471 | +2.071% |
| 2026-02-10 | 34.47 | 34.47 | 34.33 | 34.33 | -0.111% | 1,366 | +2.479% |
| 2026-02-09 | 34.29 | 34.37 | 34.29 | 34.37 | -0.127% | 7,438 | +2.365% |
| 2026-02-06 | 34.23 | 34.41 | 34.23 | 34.41 | +2.438% | 5,515 | +2.235% |
| 2026-02-05 | 33.69 | 33.69 | 33.59 | 33.59 | -0.977% | 3,335 | +4.728% |
| 2026-02-04 | 33.92 | 34.06 | 33.77 | 33.93 | +1.123% | 8,694 | +3.705% |
| 2026-02-03 | 33.61 | 33.61 | 33.34 | 33.55 | +0.236% | 4,660 | +4.870% |
| 2026-02-02 | 33.34 | 33.47 | 33.34 | 33.47 | +0.981% | 2,854 | +5.117% |
| 2026-01-30 | 33.10 | 33.17 | 32.96 | 33.14 | -0.436% | 15,253 | +6.149% |
| 2026-01-29 | 33.12 | 33.29 | 33.12 | 33.29 | +0.181% | 8,616 | +5.686% |
| 2026-01-28 | 33.27 | 33.30 | 33.20 | 33.23 | -0.165% | 12,220 | +5.877% |
| 2026-01-27 | 33.27 | 33.31 | 33.27 | 33.28 | -0.075% | 1,720 | +5.702% |
| 2026-01-26 | 33.27 | 33.35 | 33.25 | 33.31 | +0.129% | 8,831 | +5.622% |
| 2026-01-23 | 33.43 | 33.43 | 33.19 | 33.27 | -0.636% | 7,860 | +5.759% |
| 2026-01-22 | 33.59 | 33.67 | 33.46 | 33.48 | +0.252% | 8,260 | +5.086% |
| 2026-01-21 | 33.32 | 33.40 | 33.15 | 33.40 | +1.807% | 2,677 | +5.351% |
| 2026-01-20 | 33.07 | 33.08 | 32.80 | 32.80 | -1.632% | 2,673 | +7.255% |
| 2026-01-16 | 33.38 | 33.41 | 33.28 | 33.35 | -0.423% | 11,987 | +5.505% |
| 2026-01-15 | 33.49 | 33.58 | 33.49 | 33.49 | +0.657% | 5,300 | +5.059% |
| 2026-01-14 | 33.13 | 33.27 | 33.09 | 33.27 | +0.407% | 3,603 | +5.749% |
| 2026-01-13 | 33.13 | 33.18 | 33.12 | 33.13 | -0.112% | 4,757 | +6.180% |
| 2026-01-12 | 33.14 | 33.18 | 33.09 | 33.17 | +0.024% | 3,118 | +6.062% |
| 2026-01-09 | 33.04 | 33.20 | 33.04 | 33.16 | +0.761% | 4,708 | +6.087% |
| 2026-01-08 | 32.81 | 33.02 | 32.81 | 32.91 | +1.148% | 5,824 | +6.894% |
| 2026-01-07 | 32.62 | 32.72 | 32.48 | 32.54 | -1.155% | 6,562 | +8.122% |
| 2026-01-06 | 32.73 | 32.97 | 32.73 | 32.92 | +1.075% | 4,871 | +6.873% |
| 2026-01-05 | 32.22 | 32.64 | 32.19 | 32.57 | +1.230% | 4,519 | +8.022% |
| 2026-01-02 | 32.00 | 32.21 | 31.98 | 32.17 | +0.842% | 2,098 | +9.350% |
| 2025-12-31 | 32.01 | 32.07 | 31.91 | 31.91 | -0.807% | 2,853 | +10.271% |
| 2025-12-30 | 32.18 | 32.23 | 32.16 | 32.17 | -0.200% | 5,168 | +9.381% |
| 2025-12-29 | 32.31 | 32.31 | 32.16 | 32.23 | -0.242% | 2,357 | +9.162% |
| 2025-12-26 | 32.29 | 32.31 | 32.22 | 32.31 | +0.011% | 1,947 | +8.898% |
| 2025-12-24 | 32.19 | 32.33 | 32.19 | 32.30 | +0.387% | 2,912 | +8.910% |
| 2025-12-23 | 32.13 | 32.20 | 32.13 | 32.18 | -0.604% | 10,821 | +9.331% |
| 2025-12-22 | 32.41 | 32.42 | 32.32 | 32.38 | +0.620% | 7,566 | +8.671% |
| 2025-12-19 | 32.16 | 32.27 | 32.16 | 32.18 | +0.193% | 2,842 | +9.345% |
| 2025-12-18 | 32.24 | 32.24 | 32.06 | 32.11 | +0.075% | 3,006 | +9.556% |
| 2025-12-17 | 32.26 | 32.31 | 32.05 | 32.09 | -0.253% | 7,111 | +9.638% |
| 2025-12-16 | 32.15 | 32.17 | 32.10 | 32.17 | -0.675% | 521 | +9.361% |
| 2025-12-15 | 32.30 | 32.45 | 32.30 | 32.39 | +0.010% | 4,483 | +8.622% |
| 2025-12-12 | 32.45 | 32.49 | 32.39 | 32.39 | -0.471% | 5,568 | +8.633% |
| 2025-12-11 | 32.43 | 32.61 | 32.43 | 32.54 | +0.759% | 7,734 | +8.122% |
| 2025-12-10 | 31.97 | 32.34 | 31.92 | 32.30 | +1.825% | 4,512 | +8.942% |
| 2025-12-09 | 31.84 | 31.88 | 31.71 | 31.72 | -0.158% | 2,504 | +10.930% |
| 2025-12-08 | 31.85 | 31.85 | 31.77 | 31.77 | -0.634% | 2,321 | +10.755% |
| 2025-12-05 | 31.95 | 32.07 | 31.95 | 31.97 | +0.091% | 7,334 | +10.053% |
| 2025-12-04 | 32.00 | 32.03 | 31.91 | 31.94 | +0.063% | 6,004 | +10.153% |
| 2025-12-03 | 31.84 | 31.97 | 31.84 | 31.92 | +0.764% | 2,745 | +10.222% |
| 2025-12-02 | 31.61 | 31.70 | 31.61 | 31.68 | -0.047% | 2,788 | +11.063% |
| 2025-12-01 | 31.84 | 31.92 | 31.69 | 31.69 | -0.541% | 966 | +11.011% |
| 2025-11-28 | 31.75 | 31.94 | 31.75 | 31.87 | +0.444% | 2,670 | +10.411% |
| 2025-11-26 | 31.60 | 31.82 | 31.60 | 31.72 | +0.797% | 3,138 | +10.900% |
| 2025-11-25 | 31.05 | 31.51 | 31.05 | 31.47 | +1.702% | 2,268 | +11.784% |
| 2025-11-24 | 30.70 | 31.02 | 30.70 | 30.95 | +0.757% | 7,317 | +13.686% |
| 2025-11-21 | 30.26 | 30.83 | 30.26 | 30.71 | +2.055% | 3,687 | +14.546% |
| 2025-11-20 | 30.82 | 30.83 | 30.10 | 30.10 | -1.317% | 1,486 | +16.900% |
| 2025-11-19 | 30.59 | 30.59 | 30.41 | 30.50 | -0.463% | 5,372 | +15.361% |
| 2025-11-18 | 30.44 | 30.76 | 30.41 | 30.64 | +0.281% | 6,018 | +14.826% |
| 2025-11-17 | 30.94 | 31.01 | 30.47 | 30.55 | -1.597% | 3,114 | +15.149% |
| 2025-11-14 | 30.97 | 31.18 | 30.93 | 31.05 | -0.157% | 4,243 | +13.310% |
| 2025-11-13 | 31.51 | 31.51 | 31.07 | 31.10 | -1.399% | 8,387 | +13.132% |
| 2025-11-12 | 31.57 | 31.65 | 31.50 | 31.54 | +0.455% | 4,546 | +11.550% |
| 2025-11-11 | 31.37 | 31.41 | 31.37 | 31.40 | +0.341% | 1,748 | +12.057% |
| 2025-11-10 | 31.09 | 31.29 | 31.08 | 31.29 | +0.549% | 2,949 | +12.439% |
| 2025-11-07 | 30.89 | 31.12 | 30.89 | 31.12 | +0.891% | 366 | +13.056% |
| 2025-11-06 | 30.87 | 30.95 | 30.83 | 30.84 | -0.884% | 1,555 | +14.063% |
| 2025-11-05 | 30.96 | 31.22 | 30.88 | 31.12 | +0.647% | 7,326 | +13.055% |
| 2025-11-04 | 30.94 | 30.94 | 30.90 | 30.92 | -0.448% | 1,961 | +13.787% |
| 2025-11-03 | 31.03 | 31.07 | 31.03 | 31.06 | -0.366% | 567 | +13.277% |
| 2025-10-31 | 30.95 | 31.19 | 30.95 | 31.17 | +0.193% | 4,029 | +12.862% |
| 2025-10-30 | 31.38 | 31.38 | 31.11 | 31.11 | -0.754% | 4,463 | +13.080% |
| 2025-10-29 | 31.51 | 31.69 | 31.30 | 31.35 | -0.807% | 4,753 | +12.227% |
| 2025-10-28 | 31.70 | 31.76 | 31.59 | 31.60 | -0.669% | 6,323 | +11.321% |
| 2025-10-27 | 31.75 | 31.82 | 31.69 | 31.82 | +0.519% | 2,893 | +10.577% |
| 2025-10-24 | 31.72 | 31.80 | 31.65 | 31.65 | +0.412% | 4,221 | +11.151% |
| 2025-10-23 | 31.45 | 31.58 | 31.44 | 31.52 | +0.524% | 1,572 | +11.609% |
| 2025-10-22 | 31.42 | 31.42 | 31.27 | 31.36 | -0.565% | 3,039 | +12.194% |
| 2025-10-21 | 31.31 | 31.59 | 31.31 | 31.54 | +0.474% | 8,239 | +11.560% |
| 2025-10-20 | 31.24 | 31.39 | 31.24 | 31.39 | +1.108% | 163 | +12.088% |
| 2025-10-17 | 30.93 | 31.08 | 30.89 | 31.04 | +0.273% | 6,461 | +13.331% |
| 2025-10-16 | 31.20 | 31.27 | 30.86 | 30.96 | -0.894% | 56,130 | +13.640% |
| 2025-10-15 | 31.37 | 31.42 | 31.24 | 31.24 | +0.165% | 4,727 | +12.623% |
| 2025-10-14 | 30.89 | 31.34 | 30.89 | 31.19 | +1.106% | 4,222 | +12.809% |
| 2025-10-13 | 30.73 | 30.89 | 30.73 | 30.85 | +1.297% | 839 | +14.057% |
| 2025-10-10 | 30.87 | 30.87 | 30.45 | 30.45 | -2.454% | 1,408 | +15.536% |
| 2025-10-09 | 31.45 | 31.45 | 31.20 | 31.22 | -0.958% | 3,276 | +12.701% |
| 2025-10-08 | 31.55 | 31.57 | 31.49 | 31.52 | +0.367% | 1,374 | +11.621% |
| 2025-10-07 | 31.56 | 31.56 | 31.37 | 31.40 | -0.587% | 4,247 | +12.031% |
| 2025-10-06 | 31.68 | 31.71 | 31.59 | 31.59 | -0.253% | 1,906 | +11.373% |
| 2025-10-03 | 31.66 | 31.82 | 31.66 | 31.67 | +0.732% | 6,361 | +11.092% |
| 2025-10-02 | 31.42 | 31.50 | 31.37 | 31.44 | -0.078% | 5,623 | +11.905% |
| 2025-10-01 | 31.28 | 31.48 | 31.28 | 31.46 | -0.037% | 1,262 | +11.817% |
| 2025-09-30 | 31.38 | 31.48 | 31.27 | 31.48 | +0.301% | 8,086 | +11.776% |
| 2025-09-29 | 31.23 | 31.38 | 31.23 | 31.38 | +0.095% | 3,892 | +12.112% |
| 2025-09-26 | 31.32 | 31.35 | 31.25 | 31.35 | +0.978% | 7,272 | +12.219% |
| 2025-09-25 | 31.06 | 31.18 | 30.91 | 31.05 | -0.919% | 9,815 | +13.317% |
| 2025-09-24 | 31.49 | 31.49 | 31.29 | 31.34 | -0.136% | 6,433 | +12.276% |
| 2025-09-23 | 31.57 | 31.57 | 31.34 | 31.38 | +0.091% | 4,104 | +12.123% |
| 2025-09-22 | 31.27 | 31.35 | 31.27 | 31.35 | +0.056% | 1,658 | +12.224% |
| 2025-09-19 | 31.31 | 31.35 | 31.28 | 31.33 | -0.387% | 5,846 | +12.287% |
| 2025-09-18 | 31.39 | 31.45 | 31.39 | 31.45 | +0.765% | 3,712 | +11.853% |
| 2025-09-17 | 31.41 | 31.52 | 31.22 | 31.22 | +0.072% | 5,871 | +12.708% |
| 2025-09-16 | 31.07 | 31.19 | 31.07 | 31.19 | -0.106% | 3,226 | +12.790% |
| 2025-09-15 | 31.25 | 31.27 | 31.23 | 31.23 | -0.388% | 1,294 | +12.670% |
| 2025-09-12 | 31.45 | 31.45 | 31.35 | 31.35 | -0.734% | 10,134 | +12.233% |
| 2025-09-11 | 31.45 | 31.58 | 31.44 | 31.58 | +1.326% | 4,440 | +11.410% |
| 2025-09-10 | 31.11 | 31.17 | 31.07 | 31.17 | -0.026% | 8,587 | +12.887% |
| 2025-09-09 | 31.11 | 31.21 | 31.10 | 31.17 | -0.273% | 6,239 | +12.857% |
| 2025-09-08 | 31.09 | 31.26 | 31.08 | 31.26 | +0.166% | 1,748 | +12.549% |
| 2025-09-05 | 31.13 | 31.21 | 31.07 | 31.21 | -0.102% | 3,109 | +12.736% |
| 2025-09-04 | 31.10 | 31.24 | 31.07 | 31.24 | +0.909% | 11,251 | +12.621% |
| 2025-09-03 | 30.88 | 30.96 | 30.85 | 30.96 | -0.004% | 2,896 | +13.644% |
| 2025-09-02 | 30.77 | 30.96 | 30.74 | 30.96 | -0.587% | 7,134 | +13.640% |
| 2025-08-29 | 31.27 | 31.53 | 31.08 | 31.14 | -0.195% | 12,074 | +12.972% |
| 2025-08-28 | 31.07 | 31.21 | 31.07 | 31.20 | -0.116% | 2,505 | +12.752% |
| 2025-08-27 | 31.14 | 31.29 | 31.14 | 31.24 | +0.569% | 26,477 | +12.621% |
| 2025-08-26 | 31.04 | 31.07 | 31.01 | 31.06 | +0.219% | 4,301 | +13.262% |
| 2025-08-25 | 31.00 | 31.07 | 31.00 | 31.00 | -0.515% | 2,673 | +13.510% |
| 2025-08-22 | 31.07 | 31.17 | 31.07 | 31.16 | +2.183% | 3,527 | +12.926% |
| 2025-08-21 | 30.44 | 30.49 | 30.35 | 30.49 | -0.327% | 8,007 | +15.391% |
| 2025-08-20 | 30.52 | 30.59 | 30.50 | 30.59 | -0.196% | 3,520 | +15.014% |
| 2025-08-19 | 30.59 | 30.65 | 30.57 | 30.65 | +0.445% | 5,712 | +14.789% |
| 2025-08-18 | 30.54 | 30.55 | 30.47 | 30.51 | +0.105% | 1,326 | +15.300% |
| 2025-08-15 | 30.58 | 30.58 | 30.48 | 30.48 | -0.483% | 6,117 | +15.421% |
| 2025-08-14 | 30.44 | 30.63 | 30.44 | 30.63 | -0.468% | 3,493 | +14.864% |
| 2025-08-13 | 30.45 | 30.77 | 30.45 | 30.77 | +1.597% | 1,861 | +14.326% |
| 2025-08-12 | 30.19 | 30.29 | 30.18 | 30.29 | +1.816% | 1,379 | +16.152% |
| 2025-08-11 | 29.74 | 29.75 | 29.69 | 29.75 | -0.417% | 3,489 | +18.262% |
| 2025-08-08 | 29.95 | 29.95 | 29.87 | 29.87 | +0.183% | 1,090 | +17.768% |
| 2025-08-07 | 29.77 | 29.83 | 29.77 | 29.82 | +0.097% | 7,363 | +17.984% |
| 2025-08-06 | 29.79 | 29.84 | 29.79 | 29.79 | -0.124% | 2,905 | +18.098% |
| 2025-08-05 | 29.79 | 29.83 | 29.75 | 29.83 | +0.009% | 2,535 | +17.951% |
| 2025-08-04 | 29.67 | 29.83 | 29.67 | 29.83 | +1.151% | 1,311 | +17.962% |
| 2025-08-01 | 29.45 | 29.49 | 29.45 | 29.49 | -1.647% | 2,072 | +19.320% |
| 2025-07-31 | 30.19 | 30.19 | 29.97 | 29.98 | -0.630% | 3,715 | +17.354% |
| 2025-07-30 | 30.42 | 30.45 | 30.15 | 30.17 | -0.817% | 3,957 | +16.614% |
| 2025-07-29 | 30.53 | 30.53 | 30.36 | 30.42 | -0.495% | 1,306 | +15.661% |
| 2025-07-28 | 30.62 | 30.62 | 30.47 | 30.57 | -0.242% | 3,560 | +15.089% |
| 2025-07-25 | 30.45 | 30.65 | 30.43 | 30.64 | +0.474% | 8,500 | +14.811% |
| 2025-07-24 | 30.54 | 30.55 | 30.48 | 30.50 | -0.932% | 1,946 | +15.355% |
| 2025-07-23 | 30.67 | 30.79 | 30.67 | 30.79 | +0.839% | 2,824 | +14.280% |
| 2025-07-22 | 30.48 | 30.53 | 30.48 | 30.53 | +1.396% | 5,913 | +15.239% |
| 2025-07-21 | 30.29 | 30.29 | 30.10 | 30.11 | -0.020% | 3,236 | +16.848% |
| 2025-07-18 | 30.24 | 30.24 | 30.05 | 30.12 | -0.245% | 5,980 | +16.824% |
| 2025-07-17 | 29.93 | 30.20 | 29.92 | 30.19 | +0.776% | 3,276 | +16.538% |
| 2025-07-16 | 29.82 | 29.96 | 29.62 | 29.96 | +0.125% | 579 | +17.443% |
| 2025-07-15 | 30.05 | 30.06 | 29.92 | 29.92 | -1.547% | 4,478 | +17.590% |
| 2025-07-14 | 30.23 | 30.39 | 30.23 | 30.39 | +0.198% | 2,263 | +15.771% |
| 2025-07-11 | 30.28 | 30.43 | 30.28 | 30.33 | -0.746% | 947 | +16.000% |
| 2025-07-10 | 30.51 | 30.67 | 30.51 | 30.56 | +0.768% | 3,494 | +15.135% |
| 2025-07-09 | 30.21 | 30.34 | 30.21 | 30.33 | +0.328% | 5,096 | +16.019% |
| 2025-07-08 | 30.21 | 30.28 | 30.21 | 30.23 | +0.425% | 1,708 | +16.399% |
| 2025-07-07 | 30.08 | 30.10 | 30.08 | 30.10 | -0.874% | 1,275 | +16.894% |
| 2025-07-03 | 30.36 | 30.36 | 30.36 | 30.36 | +0.475% | 155 | +15.872% |
| 2025-07-02 | 30.11 | 30.22 | 30.11 | 30.22 | +0.499% | 1,086 | +16.423% |
| 2025-07-01 | 29.72 | 30.07 | 29.72 | 30.07 | +0.973% | 200 | +17.004% |
| 2025-06-30 | 29.66 | 29.78 | 29.63 | 29.78 | +0.520% | 5,914 | +18.142% |
| 2025-06-27 | 29.46 | 29.67 | 29.46 | 29.63 | +0.476% | 603 | +18.756% |
| 2025-06-26 | 29.49 | 29.49 | 29.49 | 29.49 | +0.980% | 104 | +19.322% |
| 2025-06-25 | 29.22 | 29.22 | 29.20 | 29.20 | -0.662% | 1,214 | +20.491% |
| 2025-06-24 | 29.25 | 29.39 | 29.25 | 29.39 | +0.949% | 6,698 | +19.693% |
| 2025-06-23 | 28.98 | 29.12 | 28.83 | 29.12 | +0.832% | 3,355 | +20.829% |
| 2025-06-20 | 28.91 | 28.91 | 28.82 | 28.88 | +0.305% | 2,164 | +21.834% |
| 2025-06-18 | 28.90 | 28.90 | 28.79 | 28.79 | +0.056% | 662 | +22.205% |
| 2025-06-17 | 28.96 | 28.96 | 28.77 | 28.77 | -0.845% | 990 | +22.273% |
| 2025-06-16 | 29.03 | 29.03 | 28.98 | 29.02 | +1.259% | 4,373 | +21.239% |
| 2025-06-13 | 28.85 | 28.91 | 28.64 | 28.66 | -1.307% | 3,134 | +22.765% |
| 2025-06-12 | 29.02 | 29.04 | 28.93 | 29.04 | +0.095% | 1,353 | +21.161% |
| 2025-06-11 | 29.10 | 29.10 | 28.93 | 29.01 | -0.337% | 2,035 | +21.276% |
| 2025-06-10 | 29.04 | 29.11 | 29.04 | 29.11 | +0.592% | 643 | +20.867% |
| 2025-06-09 | 28.94 | 29.01 | 28.92 | 28.94 | +0.097% | 1,064 | +21.582% |
| 2025-06-06 | 28.83 | 28.91 | 28.83 | 28.91 | +1.053% | 2,151 | +21.701% |
| 2025-06-05 | 28.56 | 28.61 | 28.56 | 28.61 | -0.156% | 747 | +22.982% |
| 2025-06-04 | 28.71 | 28.76 | 28.65 | 28.65 | -0.377% | 2,074 | +22.791% |
| 2025-06-03 | 28.59 | 28.76 | 28.59 | 28.76 | +0.916% | 588 | +22.328% |
| 2025-06-02 | 28.34 | 28.50 | 28.33 | 28.50 | -0.013% | 1,441 | +23.448% |
| 2025-05-30 | 28.47 | 28.56 | 28.47 | 28.50 | -0.080% | 1,953 | +23.433% |
| 2025-05-29 | 28.49 | 28.53 | 28.49 | 28.53 | +0.283% | 212 | +23.334% |
| 2025-05-28 | 28.55 | 28.56 | 28.45 | 28.45 | -0.938% | 1,548 | +23.684% |
| 2025-05-27 | 28.46 | 28.75 | 28.46 | 28.72 | +1.947% | 1,177 | +22.523% |
| 2025-05-23 | 28.21 | 28.24 | 28.17 | 28.17 | -0.461% | 1,024 | +24.908% |
| 2025-05-22 | 28.21 | 28.41 | 28.21 | 28.30 | -0.010% | 1,201 | +24.333% |
| 2025-05-21 | 28.69 | 28.72 | 28.30 | 28.30 | -2.137% | 5,441 | +24.320% |
| 2025-05-20 | 28.99 | 28.99 | 28.91 | 28.92 | -0.213% | 2,069 | +21.663% |
| 2025-05-19 | 28.95 | 29.02 | 28.95 | 28.98 | -0.166% | 5,327 | +21.404% |
| 2025-05-16 | 28.92 | 29.05 | 28.92 | 29.03 | +0.862% | 2,652 | +21.202% |
| 2025-05-15 | 28.67 | 28.78 | 28.67 | 28.78 | +0.914% | 1,585 | +22.247% |
| 2025-05-14 | 28.60 | 28.61 | 28.46 | 28.52 | -0.630% | 2,707 | +23.365% |
| 2025-05-13 | 28.53 | 28.76 | 28.53 | 28.70 | +0.385% | 7,234 | +22.588% |
| 2025-05-12 | 28.62 | 28.62 | 28.40 | 28.59 | +3.127% | 1,734 | +23.060% |
| 2025-05-09 | 27.73 | 27.76 | 27.68 | 27.72 | +0.068% | 3,921 | +26.907% |
| 2025-05-08 | 27.62 | 27.88 | 27.51 | 27.70 | +0.853% | 5,522 | +26.994% |
| 2025-05-07 | 27.40 | 27.50 | 27.29 | 27.47 | +0.550% | 10,063 | +28.077% |
| 2025-05-06 | 27.43 | 27.43 | 27.26 | 27.32 | -0.511% | 6,971 | +28.782% |
| 2025-05-05 | 27.54 | 27.60 | 27.46 | 27.46 | -0.213% | 5,622 | +28.124% |
| 2025-05-02 | 27.52 | 27.59 | 27.52 | 27.52 | +1.654% | 4,699 | +27.851% |
| 2025-05-01 | 27.18 | 27.19 | 27.07 | 27.07 | +0.023% | 10,045 | +29.966% |
| 2025-04-30 | 26.50 | 27.06 | 26.50 | 27.06 | -0.029% | 7,287 | +29.997% |
| 2025-04-29 | 26.98 | 27.13 | 26.96 | 27.07 | +0.392% | 4,410 | +29.959% |
| 2025-04-28 | 26.88 | 27.01 | 26.73 | 26.97 | +0.434% | 6,534 | +30.469% |
| 2025-04-25 | 26.81 | 26.89 | 26.69 | 26.85 | -0.140% | 11,253 | +31.035% |
| 2025-04-24 | 26.87 | 26.89 | 26.83 | 26.89 | +1.709% | 1,158 | +30.851% |
| 2025-04-23 | 27.05 | 27.05 | 26.33 | 26.44 | +1.081% | 3,156 | +33.087% |
| 2025-04-22 | 25.90 | 26.25 | 25.90 | 26.15 | +2.540% | 1,849 | +34.526% |
| 2025-04-21 | 25.61 | 25.61 | 25.30 | 25.51 | -1.910% | 5,326 | +37.943% |
| 2025-04-17 | 25.96 | 26.10 | 25.96 | 26.00 | +1.029% | 6,199 | +35.308% |
| 2025-04-16 | 25.97 | 26.07 | 25.54 | 25.74 | -1.147% | 3,245 | +36.700% |
| 2025-04-15 | 26.34 | 26.34 | 26.04 | 26.04 | -0.566% | 2,357 | +35.132% |
| 2025-04-14 | 26.23 | 26.26 | 25.96 | 26.18 | 0.000% | 1,484 | +34.367% |