DFVX
Dimensional US Large Cap Vector ETF
stockNYSEETF
Market OpenOct 5, 2026 12:35:31 PM EDT
84.46USD+0.460%(+0.39)6,363
84.39Bid84.55Ask0.16SpreadDFVX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 83.92 | 84.46 | 83.92 | 84.46 | +0.460% | 6,363 | 0.000% |
| 2026-10-02 | 84.14 | 84.19 | 83.95 | 84.07 | +0.482% | 7,778 | +0.460% |
| 2026-10-01 | 83.91 | 83.91 | 83.10 | 83.67 | +0.324% | 15,914 | +0.944% |
| 2026-09-30 | 83.94 | 84.11 | 83.40 | 83.40 | -0.608% | 8,729 | +1.271% |
| 2026-09-29 | 84.01 | 84.01 | 83.54 | 83.91 | +0.160% | 23,839 | +0.655% |
| 2026-09-28 | 83.66 | 84.04 | 83.64 | 83.78 | -0.860% | 7,875 | +0.817% |
| 2026-09-25 | 84.11 | 84.53 | 84.11 | 84.50 | +0.396% | 25,039 | -0.051% |
| 2026-09-24 | 83.95 | 84.25 | 83.87 | 84.17 | +0.088% | 6,018 | +0.345% |
| 2026-09-23 | 84.49 | 84.76 | 84.06 | 84.10 | -0.642% | 15,087 | +0.433% |
| 2026-09-22 | 84.78 | 84.80 | 84.56 | 84.64 | -0.401% | 8,022 | -0.212% |
| 2026-09-21 | 84.53 | 85.18 | 84.50 | 84.98 | +1.179% | 12,762 | -0.612% |
| 2026-09-18 | 84.08 | 84.17 | 83.84 | 83.99 | -0.320% | 6,067 | +0.560% |
| 2026-09-17 | 84.00 | 84.26 | 84.00 | 84.26 | +0.789% | 7,468 | +0.237% |
| 2026-09-16 | 84.30 | 84.34 | 83.60 | 83.60 | -0.948% | 6,035 | +1.029% |
| 2026-09-15 | 84.75 | 84.75 | 84.15 | 84.40 | -0.354% | 12,364 | +0.071% |
| 2026-09-14 | 84.63 | 84.81 | 84.39 | 84.70 | -0.118% | 17,477 | -0.283% |
| 2026-09-11 | 84.79 | 84.90 | 84.73 | 84.80 | +0.868% | 6,938 | -0.401% |
| 2026-09-10 | 84.15 | 84.31 | 83.97 | 84.07 | -0.662% | 12,302 | +0.464% |
| 2026-09-09 | 84.80 | 84.80 | 84.53 | 84.63 | -0.318% | 11,170 | -0.201% |
| 2026-09-08 | 85.57 | 85.57 | 84.90 | 84.90 | -0.910% | 24,677 | -0.518% |
| 2026-09-04 | 85.64 | 85.74 | 85.54 | 85.68 | -0.233% | 6,548 | -1.424% |
| 2026-09-03 | 85.41 | 85.88 | 85.37 | 85.88 | +0.964% | 3,842 | -1.653% |
| 2026-09-02 | 84.73 | 85.14 | 84.73 | 85.06 | +0.544% | 11,374 | -0.705% |
| 2026-09-01 | 84.76 | 84.79 | 84.42 | 84.60 | -0.658% | 6,900 | -0.165% |
| 2026-08-31 | 85.16 | 85.31 | 85.02 | 85.16 | -0.495% | 5,690 | -0.822% |
| 2026-08-28 | 85.48 | 85.86 | 85.39 | 85.58 | +0.194% | 7,146 | -1.313% |
| 2026-08-27 | 85.84 | 85.84 | 85.33 | 85.42 | -0.551% | 12,872 | -1.121% |
| 2026-08-26 | 85.79 | 85.99 | 85.75 | 85.89 | +0.082% | 7,432 | -1.665% |
| 2026-08-25 | 85.99 | 85.99 | 85.62 | 85.82 | +0.084% | 7,631 | -1.585% |
| 2026-08-24 | 85.33 | 85.76 | 85.33 | 85.75 | +0.167% | 5,445 | -1.502% |
| 2026-08-21 | 85.48 | 85.72 | 85.48 | 85.61 | +0.725% | 5,217 | -1.338% |
| 2026-08-20 | 85.42 | 85.50 | 84.99 | 84.99 | -0.841% | 8,211 | -0.623% |
| 2026-08-19 | 86.02 | 86.02 | 85.71 | 85.71 | +0.359% | 5,268 | -1.458% |
| 2026-08-18 | 85.49 | 85.64 | 85.40 | 85.40 | -0.492% | 3,276 | -1.104% |
| 2026-08-17 | 86.22 | 86.22 | 85.81 | 85.83 | -0.450% | 11,049 | -1.591% |
| 2026-08-14 | 86.33 | 86.47 | 86.20 | 86.21 | -0.091% | 4,932 | -2.033% |
| 2026-08-13 | 86.16 | 86.33 | 86.15 | 86.29 | +0.418% | 10,935 | -2.122% |
| 2026-08-12 | 86.42 | 86.42 | 85.87 | 85.93 | -0.061% | 11,700 | -1.713% |
| 2026-08-11 | 86.34 | 86.41 | 85.98 | 85.98 | -0.151% | 8,523 | -1.773% |
| 2026-08-10 | 86.23 | 86.23 | 86.09 | 86.11 | +0.443% | 13,005 | -1.921% |
| 2026-08-07 | 85.71 | 85.81 | 85.51 | 85.73 | +0.263% | 7,244 | -1.487% |
| 2026-08-06 | 86.14 | 86.14 | 85.38 | 85.51 | -0.070% | 13,605 | -1.228% |
| 2026-08-05 | 86.51 | 86.51 | 85.57 | 85.57 | -0.384% | 14,756 | -1.297% |
| 2026-08-04 | 85.00 | 86.12 | 84.86 | 85.90 | +1.076% | 10,337 | -1.676% |
| 2026-08-03 | 84.02 | 84.99 | 84.02 | 84.99 | +1.439% | 5,729 | -0.619% |
| 2026-07-31 | 83.46 | 83.84 | 82.84 | 83.78 | +1.453% | 5,437 | +0.812% |
| 2026-07-30 | 82.12 | 82.59 | 81.74 | 82.58 | +1.007% | 9,205 | +2.277% |
| 2026-07-29 | 82.62 | 82.74 | 81.76 | 81.76 | -1.339% | 7,650 | +3.307% |
| 2026-07-28 | 82.83 | 82.95 | 82.77 | 82.87 | +0.580% | 11,514 | +1.924% |
| 2026-07-27 | 82.67 | 82.75 | 82.29 | 82.39 | +0.510% | 4,773 | +2.515% |
| 2026-07-24 | 82.38 | 82.38 | 81.96 | 81.97 | +0.232% | 9,076 | +3.038% |
| 2026-07-23 | 81.73 | 81.94 | 81.66 | 81.78 | -0.961% | 15,638 | +3.277% |
| 2026-07-22 | 82.60 | 82.84 | 82.50 | 82.57 | -0.073% | 22,782 | +2.284% |
| 2026-07-21 | 82.70 | 82.80 | 82.25 | 82.63 | +0.561% | 8,537 | +2.209% |
| 2026-07-20 | 82.58 | 82.68 | 82.14 | 82.17 | -0.214% | 14,897 | +2.783% |
| 2026-07-17 | 82.61 | 82.71 | 82.28 | 82.35 | -0.843% | 16,314 | +2.562% |
| 2026-07-16 | 83.25 | 83.44 | 82.84 | 83.05 | +0.040% | 10,952 | +1.698% |
| 2026-07-15 | 83.10 | 83.16 | 82.90 | 83.02 | +0.215% | 10,786 | +1.739% |
| 2026-07-14 | 83.09 | 83.09 | 82.66 | 82.84 | -0.125% | 24,457 | +1.957% |
| 2026-07-13 | 83.18 | 83.18 | 82.85 | 82.94 | -0.194% | 9,427 | +1.830% |
| 2026-07-10 | 82.88 | 83.16 | 82.88 | 83.10 | +0.476% | 6,670 | +1.632% |
| 2026-07-09 | 82.26 | 82.73 | 82.26 | 82.71 | +0.650% | 7,378 | +2.116% |
| 2026-07-08 | 82.27 | 82.27 | 81.92 | 82.18 | -0.754% | 7,936 | +2.780% |
| 2026-07-07 | 83.03 | 83.03 | 82.60 | 82.80 | +0.036% | 9,971 | +2.005% |
| 2026-07-06 | 82.60 | 82.85 | 82.34 | 82.77 | +0.457% | 7,140 | +2.041% |
| 2026-07-02 | 82.87 | 82.87 | 81.84 | 82.39 | +0.123% | 6,710 | +2.508% |
| 2026-07-01 | 82.24 | 82.70 | 82.24 | 82.29 | +0.073% | 4,569 | +2.634% |
| 2026-06-30 | 82.59 | 82.59 | 82.07 | 82.23 | +0.186% | 14,653 | +2.709% |
| 2026-06-29 | 81.96 | 82.18 | 81.85 | 82.08 | +0.687% | 2,189 | +2.900% |
| 2026-06-26 | 81.71 | 82.00 | 81.43 | 81.52 | -0.148% | 10,646 | +3.607% |
| 2026-06-25 | 82.10 | 82.22 | 81.64 | 81.64 | +0.648% | 5,282 | +3.454% |
| 2026-06-24 | 81.14 | 81.72 | 81.06 | 81.11 | -0.174% | 9,306 | +4.124% |
| 2026-06-23 | 80.82 | 81.45 | 80.82 | 81.26 | -1.120% | 16,985 | +3.943% |
| 2026-06-22 | 82.36 | 82.39 | 81.94 | 82.18 | -0.078% | 9,367 | +2.779% |
| 2026-06-18 | 82.22 | 82.41 | 82.16 | 82.24 | +0.587% | 5,668 | +2.699% |
| 2026-06-17 | 82.92 | 82.98 | 81.75 | 81.76 | -1.540% | 18,859 | +3.302% |
| 2026-06-16 | 83.12 | 83.54 | 83.02 | 83.04 | -0.086% | 13,496 | +1.712% |
| 2026-06-15 | 83.22 | 83.49 | 83.11 | 83.11 | +1.022% | 11,834 | +1.624% |
| 2026-06-12 | 82.05 | 82.40 | 81.95 | 82.27 | +0.581% | 3,016 | +2.663% |
| 2026-06-11 | 80.92 | 81.80 | 80.59 | 81.79 | +1.510% | 9,388 | +3.260% |
| 2026-06-10 | 81.34 | 81.91 | 80.58 | 80.58 | -1.300% | 5,614 | +4.818% |
| 2026-06-09 | 82.42 | 82.42 | 80.57 | 81.64 | +0.168% | 8,320 | +3.456% |
| 2026-06-08 | 81.86 | 81.91 | 81.48 | 81.50 | +0.013% | 7,283 | +3.629% |
| 2026-06-05 | 82.89 | 82.89 | 81.33 | 81.49 | -2.007% | 18,877 | +3.643% |
| 2026-06-04 | 82.72 | 83.21 | 82.72 | 83.16 | +0.801% | 5,882 | +1.563% |
| 2026-06-03 | 82.54 | 82.68 | 82.38 | 82.50 | -0.121% | 7,074 | +2.377% |
| 2026-06-02 | 82.17 | 82.74 | 82.17 | 82.60 | +0.210% | 2,681 | +2.252% |
| 2026-06-01 | 82.60 | 82.60 | 82.18 | 82.43 | -0.289% | 9,926 | +2.467% |
| 2026-05-29 | 82.69 | 82.78 | 82.59 | 82.67 | +0.068% | 5,615 | +2.170% |
| 2026-05-28 | 82.14 | 82.70 | 82.14 | 82.61 | +0.271% | 13,239 | +2.239% |
| 2026-05-27 | 82.36 | 82.48 | 82.20 | 82.39 | +0.176% | 12,164 | +2.516% |
| 2026-05-26 | 82.04 | 82.32 | 81.99 | 82.24 | +0.602% | 78,872 | +2.696% |
| 2026-05-22 | 81.72 | 81.94 | 81.69 | 81.75 | +0.661% | 12,411 | +3.315% |
| 2026-05-21 | 80.43 | 81.21 | 80.43 | 81.21 | +0.370% | 6,103 | +3.998% |
| 2026-05-20 | 80.51 | 80.99 | 80.37 | 80.91 | +0.851% | 3,860 | +4.382% |
| 2026-05-19 | 80.36 | 80.62 | 80.20 | 80.23 | -0.687% | 11,575 | +5.271% |
| 2026-05-18 | 80.80 | 80.84 | 80.40 | 80.79 | +0.095% | 22,369 | +4.547% |
| 2026-05-15 | 80.77 | 80.90 | 80.61 | 80.71 | -0.799% | 10,811 | +4.646% |
| 2026-05-14 | 81.18 | 81.47 | 81.18 | 81.36 | +0.449% | 2,652 | +3.810% |
| 2026-05-13 | 80.33 | 81.11 | 80.33 | 81.00 | +0.442% | 4,895 | +4.276% |
| 2026-05-12 | 80.49 | 80.65 | 80.12 | 80.64 | -0.099% | 13,988 | +4.737% |
| 2026-05-11 | 80.88 | 80.88 | 80.59 | 80.72 | -0.050% | 11,241 | +4.633% |
| 2026-05-08 | 80.81 | 80.93 | 80.64 | 80.76 | +0.149% | 7,953 | +4.581% |
| 2026-05-07 | 81.26 | 81.26 | 80.51 | 80.64 | -0.848% | 8,946 | +4.737% |
| 2026-05-06 | 80.93 | 81.42 | 80.93 | 81.33 | +1.094% | 16,936 | +3.849% |
| 2026-05-05 | 80.20 | 80.58 | 80.20 | 80.45 | +0.857% | 10,993 | +4.984% |
| 2026-05-04 | 79.97 | 80.28 | 79.73 | 79.77 | -0.499% | 7,425 | +5.884% |
| 2026-05-01 | 80.52 | 80.55 | 80.17 | 80.17 | -0.278% | 11,586 | +5.355% |
| 2026-04-30 | 79.68 | 80.39 | 79.68 | 80.39 | +1.387% | 8,687 | +5.063% |
| 2026-04-29 | 79.10 | 79.33 | 79.06 | 79.29 | +0.111% | 10,636 | +6.520% |
| 2026-04-28 | 79.47 | 79.47 | 79.12 | 79.20 | -0.393% | 10,278 | +6.638% |
| 2026-04-27 | 79.73 | 79.74 | 79.52 | 79.52 | -0.119% | 8,586 | +6.219% |
| 2026-04-24 | 79.31 | 79.61 | 79.31 | 79.61 | +0.201% | 3,033 | +6.092% |
| 2026-04-23 | 79.39 | 79.64 | 79.19 | 79.45 | +0.060% | 11,424 | +6.306% |
| 2026-04-22 | 79.54 | 79.54 | 79.19 | 79.40 | +0.407% | 6,513 | +6.369% |
| 2026-04-21 | 79.57 | 79.57 | 79.08 | 79.08 | -0.346% | 2,470 | +6.802% |
| 2026-04-20 | 79.46 | 79.46 | 79.31 | 79.36 | -0.277% | 9,239 | +6.433% |
| 2026-04-17 | 78.95 | 79.88 | 78.95 | 79.58 | +1.038% | 5,347 | +6.138% |
| 2026-04-16 | 78.80 | 78.87 | 78.46 | 78.76 | +0.319% | 14,458 | +7.240% |
| 2026-04-15 | 78.52 | 78.59 | 78.15 | 78.51 | +0.099% | 15,178 | +7.582% |
| 2026-04-14 | 78.16 | 78.47 | 78.16 | 78.43 | +0.996% | 7,002 | +7.688% |
| 2026-04-13 | 76.87 | 77.66 | 76.73 | 77.66 | +0.919% | 11,762 | +8.761% |
| 2026-04-10 | 77.39 | 77.39 | 76.95 | 76.95 | -0.561% | 9,426 | +9.760% |
| 2026-04-09 | 76.92 | 77.49 | 76.82 | 77.38 | +0.643% | 16,233 | +9.144% |
| 2026-04-08 | 76.82 | 76.89 | 76.48 | 76.89 | +2.730% | 10,549 | +9.845% |
| 2026-04-07 | 74.66 | 74.85 | 74.42 | 74.85 | -0.161% | 11,520 | +12.844% |
| 2026-04-06 | 74.37 | 75.00 | 74.37 | 74.97 | +0.358% | 27,930 | +12.662% |
| 2026-04-02 | 74.23 | 74.71 | 73.96 | 74.70 | +0.040% | 16,177 | +13.066% |
| 2026-04-01 | 74.71 | 75.04 | 74.60 | 74.67 | +0.502% | 19,462 | +13.111% |
| 2026-03-31 | 73.60 | 74.30 | 73.35 | 74.30 | +2.296% | 18,549 | +13.678% |
| 2026-03-30 | 73.61 | 73.61 | 72.46 | 72.63 | -0.234% | 14,178 | +16.288% |
| 2026-03-27 | 73.91 | 73.91 | 72.65 | 72.80 | -1.315% | 6,022 | +16.016% |
| 2026-03-26 | 74.49 | 74.66 | 73.68 | 73.77 | -1.403% | 27,570 | +14.491% |
| 2026-03-25 | 75.17 | 75.17 | 74.76 | 74.82 | +0.376% | 5,345 | +12.884% |
| 2026-03-24 | 74.28 | 74.83 | 74.10 | 74.54 | -0.374% | 12,324 | +13.308% |
| 2026-03-23 | 75.43 | 75.43 | 74.78 | 74.82 | +1.026% | 16,306 | +12.884% |
| 2026-03-20 | 74.39 | 74.56 | 73.91 | 74.06 | -1.121% | 16,162 | +14.043% |
| 2026-03-19 | 74.65 | 75.08 | 74.44 | 74.90 | -0.120% | 12,674 | +12.764% |
| 2026-03-18 | 75.73 | 75.78 | 74.99 | 74.99 | -1.270% | 15,252 | +12.628% |
| 2026-03-17 | 76.17 | 76.17 | 75.95 | 75.95 | +0.424% | 14,767 | +11.198% |
| 2026-03-16 | 75.56 | 75.74 | 75.42 | 75.63 | +0.819% | 16,751 | +11.669% |
| 2026-03-13 | 75.48 | 75.48 | 74.92 | 75.02 | -0.332% | 9,482 | +12.583% |
| 2026-03-12 | 75.58 | 75.79 | 75.27 | 75.27 | -1.363% | 21,753 | +12.209% |
| 2026-03-11 | 76.61 | 76.61 | 76.01 | 76.31 | -0.065% | 41,903 | +10.680% |
| 2026-03-10 | 76.71 | 76.99 | 76.30 | 76.36 | -0.274% | 13,607 | +10.608% |
| 2026-03-09 | 75.25 | 76.61 | 74.88 | 76.57 | +0.499% | 11,293 | +10.304% |
| 2026-03-06 | 75.81 | 76.37 | 75.81 | 76.19 | -1.232% | 6,141 | +10.854% |
| 2026-03-05 | 76.94 | 77.15 | 76.64 | 77.14 | -1.077% | 12,615 | +9.489% |
| 2026-03-04 | 77.90 | 78.10 | 77.86 | 77.98 | +0.542% | 13,543 | +8.310% |
| 2026-03-03 | 77.19 | 77.79 | 76.36 | 77.56 | -0.983% | 11,698 | +8.896% |
| 2026-03-02 | 77.81 | 78.55 | 77.81 | 78.33 | -0.009% | 20,794 | +7.826% |
| 2026-02-27 | 77.59 | 78.34 | 77.59 | 78.34 | +0.098% | 13,341 | +7.817% |
| 2026-02-26 | 78.35 | 78.35 | 77.87 | 78.26 | -0.051% | 9,534 | +7.922% |
| 2026-02-25 | 78.17 | 78.30 | 78.15 | 78.30 | +0.397% | 9,321 | +7.867% |
| 2026-02-24 | 77.68 | 78.00 | 77.51 | 77.99 | +0.851% | 7,424 | +8.296% |
| 2026-02-23 | 78.19 | 78.19 | 77.33 | 77.33 | -1.400% | 16,719 | +9.217% |
| 2026-02-20 | 77.55 | 78.43 | 77.55 | 78.43 | +0.771% | 10,636 | +7.688% |
| 2026-02-19 | 77.86 | 77.95 | 77.57 | 77.83 | -0.141% | 17,241 | +8.519% |
| 2026-02-18 | 77.79 | 78.14 | 77.61 | 77.94 | +0.603% | 13,258 | +8.365% |
| 2026-02-17 | 77.41 | 77.66 | 77.14 | 77.47 | -0.225% | 15,870 | +9.019% |
| 2026-02-13 | 77.19 | 78.00 | 77.19 | 77.65 | +0.385% | 5,219 | +8.773% |
| 2026-02-12 | 78.57 | 78.59 | 77.35 | 77.35 | -1.402% | 6,849 | +9.192% |
| 2026-02-11 | 78.72 | 78.72 | 78.18 | 78.45 | +0.192% | 13,403 | +7.661% |
| 2026-02-10 | 78.46 | 78.62 | 78.29 | 78.30 | -0.267% | 6,559 | +7.867% |
| 2026-02-09 | 78.23 | 78.63 | 78.07 | 78.51 | +0.358% | 11,505 | +7.579% |
| 2026-02-06 | 77.65 | 78.37 | 77.63 | 78.23 | +1.360% | 9,999 | +7.964% |
| 2026-02-05 | 76.95 | 77.35 | 76.95 | 77.18 | -0.962% | 8,800 | +9.432% |
| 2026-02-04 | 78.32 | 78.32 | 77.70 | 77.93 | -0.013% | 9,129 | +8.379% |
| 2026-02-03 | 78.38 | 78.38 | 77.69 | 77.94 | -0.154% | 16,238 | +8.365% |
| 2026-02-02 | 77.65 | 78.09 | 77.65 | 78.06 | +0.788% | 5,634 | +8.199% |
| 2026-01-30 | 77.58 | 77.58 | 76.89 | 77.45 | -0.488% | 7,682 | +9.051% |
| 2026-01-29 | 77.96 | 77.96 | 77.39 | 77.83 | +0.569% | 7,595 | +8.519% |
| 2026-01-28 | 77.54 | 77.54 | 77.33 | 77.39 | -0.028% | 5,532 | +9.136% |
| 2026-01-27 | 77.14 | 77.47 | 77.14 | 77.41 | +0.313% | 7,563 | +9.106% |
| 2026-01-26 | 76.95 | 77.25 | 76.95 | 77.17 | +0.521% | 10,053 | +9.447% |
| 2026-01-23 | 76.81 | 76.91 | 76.65 | 76.77 | +0.013% | 29,585 | +10.017% |
| 2026-01-22 | 76.68 | 76.91 | 76.62 | 76.76 | +0.550% | 26,960 | +10.031% |
| 2026-01-21 | 75.92 | 76.57 | 75.67 | 76.34 | +1.180% | 62,868 | +10.637% |
| 2026-01-20 | 75.89 | 76.02 | 75.35 | 75.45 | -1.668% | 13,640 | +11.942% |
| 2026-01-16 | 76.74 | 76.88 | 76.64 | 76.73 | -0.078% | 6,530 | +10.074% |
| 2026-01-15 | 76.92 | 77.00 | 76.71 | 76.79 | +0.261% | 12,623 | +9.988% |
| 2026-01-14 | 76.59 | 76.59 | 76.23 | 76.59 | +0.035% | 11,389 | +10.275% |
| 2026-01-13 | 76.94 | 76.94 | 76.35 | 76.56 | -0.438% | 10,854 | +10.314% |
| 2026-01-12 | 76.47 | 76.92 | 76.47 | 76.90 | +0.117% | 11,428 | +9.831% |
| 2026-01-09 | 76.66 | 76.89 | 76.42 | 76.81 | +0.708% | 7,859 | +9.960% |
| 2026-01-08 | 75.89 | 76.32 | 75.89 | 76.27 | +0.780% | 13,478 | +10.738% |
| 2026-01-07 | 76.16 | 76.21 | 75.61 | 75.68 | -0.677% | 17,783 | +11.601% |
| 2026-01-06 | 75.72 | 76.24 | 75.72 | 76.20 | +0.908% | 130,856 | +10.846% |
| 2026-01-05 | 75.25 | 75.63 | 75.25 | 75.51 | +1.111% | 8,110 | +11.853% |
| 2026-01-02 | 74.45 | 74.73 | 74.36 | 74.68 | +0.444% | 5,803 | +13.096% |
| 2025-12-31 | 74.73 | 74.75 | 74.35 | 74.35 | -0.734% | 10,631 | +13.598% |
| 2025-12-30 | 75.01 | 75.01 | 74.84 | 74.90 | -0.080% | 8,701 | +12.764% |
| 2025-12-29 | 75.15 | 75.15 | 74.87 | 74.96 | -0.266% | 6,150 | +12.673% |
| 2025-12-26 | 75.23 | 75.23 | 74.96 | 75.16 | -0.080% | 3,768 | +12.374% |
| 2025-12-24 | 74.92 | 75.27 | 74.91 | 75.22 | +0.387% | 7,413 | +12.284% |
| 2025-12-23 | 74.90 | 74.98 | 74.74 | 74.93 | +0.194% | 18,825 | +12.719% |
| 2025-12-22 | 74.46 | 74.83 | 74.46 | 74.78 | +0.625% | 12,673 | +12.937% |
| 2025-12-19 | 74.26 | 74.44 | 74.26 | 74.32 | +0.541% | 10,868 | +13.644% |
| 2025-12-18 | 74.18 | 74.42 | 73.79 | 73.92 | +0.510% | 18,144 | +14.259% |
| 2025-12-17 | 73.93 | 74.11 | 73.53 | 73.55 | -0.642% | 17,100 | +14.841% |
| 2025-12-16 | 74.25 | 74.35 | 73.83 | 74.02 | -0.897% | 5,450 | +14.104% |
| 2025-12-15 | 74.52 | 74.76 | 74.52 | 74.69 | +0.040% | 10,883 | +13.081% |
| 2025-12-12 | 75.26 | 75.26 | 74.50 | 74.66 | -0.705% | 6,498 | +13.126% |
| 2025-12-11 | 75.09 | 75.19 | 75.09 | 75.19 | +0.562% | 4,970 | +12.329% |
| 2025-12-10 | 74.01 | 74.93 | 74.01 | 74.77 | +0.959% | 11,302 | +12.960% |
| 2025-12-09 | 74.25 | 74.29 | 74.04 | 74.06 | -0.148% | 5,159 | +14.043% |
| 2025-12-08 | 74.57 | 74.57 | 74.08 | 74.17 | -0.554% | 5,922 | +13.874% |
| 2025-12-05 | 74.63 | 74.91 | 74.57 | 74.58 | +0.111% | 11,697 | +13.243% |
| 2025-12-04 | 74.40 | 74.51 | 74.34 | 74.50 | +0.149% | 5,371 | +13.369% |
| 2025-12-03 | 74.08 | 74.49 | 74.01 | 74.39 | +0.660% | 13,410 | +13.539% |
| 2025-12-02 | 73.85 | 74.02 | 73.75 | 73.90 | +0.137% | 7,809 | +14.288% |
| 2025-12-01 | 73.96 | 74.24 | 73.80 | 73.80 | -0.595% | 7,883 | +14.444% |
| 2025-11-28 | 73.78 | 74.24 | 73.78 | 74.24 | +0.558% | 4,764 | +13.763% |
| 2025-11-26 | 73.78 | 73.99 | 73.78 | 73.83 | +0.586% | 10,932 | +14.398% |
| 2025-11-25 | 72.51 | 73.41 | 72.51 | 73.40 | +1.318% | 8,150 | +15.068% |
| 2025-11-24 | 72.07 | 72.56 | 72.07 | 72.45 | +1.031% | 7,653 | +16.584% |
| 2025-11-21 | 71.02 | 72.14 | 71.02 | 71.71 | +1.380% | 6,518 | +17.786% |
| 2025-11-20 | 72.48 | 72.57 | 70.73 | 70.73 | -1.243% | 9,455 | +19.412% |
| 2025-11-19 | 71.64 | 72.01 | 71.40 | 71.62 | +0.126% | 25,151 | +17.928% |
| 2025-11-18 | 71.41 | 71.88 | 71.24 | 71.53 | -0.397% | 8,910 | +18.076% |
| 2025-11-17 | 72.30 | 72.71 | 71.62 | 71.82 | -0.958% | 16,133 | +17.607% |
| 2025-11-14 | 72.24 | 72.83 | 72.24 | 72.51 | -0.129% | 14,129 | +16.480% |
| 2025-11-13 | 73.39 | 73.53 | 72.59 | 72.60 | -1.321% | 9,029 | +16.331% |
| 2025-11-12 | 73.89 | 73.89 | 73.57 | 73.58 | -0.009% | 5,954 | +14.794% |
| 2025-11-11 | 73.22 | 73.67 | 73.18 | 73.58 | +0.477% | 10,810 | +14.784% |
| 2025-11-10 | 72.98 | 73.25 | 72.62 | 73.23 | +1.047% | 5,564 | +15.331% |
| 2025-11-07 | 72.10 | 72.47 | 71.89 | 72.47 | +0.203% | 4,024 | +16.539% |
| 2025-11-06 | 72.84 | 72.84 | 72.21 | 72.33 | -0.730% | 8,200 | +16.776% |
| 2025-11-05 | 72.94 | 72.97 | 72.86 | 72.86 | +0.845% | 2,708 | +15.924% |
| 2025-11-04 | 72.31 | 72.38 | 72.23 | 72.25 | -0.813% | 8,383 | +16.903% |
| 2025-11-03 | 72.87 | 73.01 | 72.75 | 72.84 | -0.363% | 10,141 | +15.953% |
| 2025-10-31 | 73.17 | 73.20 | 72.97 | 73.11 | +0.505% | 11,488 | +15.532% |
| 2025-10-30 | 72.86 | 73.40 | 72.74 | 72.74 | -1.073% | 18,623 | +16.115% |
| 2025-10-29 | 73.69 | 73.87 | 73.30 | 73.53 | -0.295% | 2,449 | +14.869% |
| 2025-10-28 | 74.02 | 74.02 | 73.75 | 73.75 | -0.431% | 4,165 | +14.530% |
| 2025-10-27 | 73.97 | 74.06 | 73.83 | 74.06 | +0.836% | 8,214 | +14.036% |
| 2025-10-24 | 73.39 | 73.60 | 73.39 | 73.45 | +0.644% | 14,346 | +14.990% |
| 2025-10-23 | 72.89 | 73.09 | 72.87 | 72.98 | +0.523% | 6,085 | +15.730% |
| 2025-10-22 | 72.97 | 72.99 | 72.34 | 72.60 | -0.557% | 77,363 | +16.336% |
| 2025-10-21 | 72.82 | 73.06 | 72.82 | 73.01 | +0.215% | 5,097 | +15.689% |
| 2025-10-20 | 72.67 | 72.86 | 72.64 | 72.85 | +0.872% | 6,954 | +15.937% |
| 2025-10-17 | 72.03 | 72.28 | 71.76 | 72.22 | +0.361% | 8,662 | +16.948% |
| 2025-10-16 | 72.56 | 72.62 | 71.73 | 71.96 | -0.660% | 8,291 | +17.371% |
| 2025-10-15 | 72.85 | 72.94 | 72.39 | 72.44 | +0.137% | 5,303 | +16.596% |
| 2025-10-14 | 71.25 | 72.63 | 71.25 | 72.34 | +0.533% | 6,474 | +16.756% |
| 2025-10-13 | 71.80 | 72.03 | 71.80 | 71.96 | +1.212% | 34,304 | +17.378% |
| 2025-10-10 | 72.74 | 72.74 | 71.09 | 71.09 | -2.263% | 3,949 | +18.801% |
| 2025-10-09 | 73.02 | 73.02 | 72.63 | 72.74 | -0.392% | 3,546 | +16.112% |
| 2025-10-08 | 72.77 | 73.10 | 72.73 | 73.03 | +0.270% | 8,479 | +15.658% |
| 2025-10-07 | 73.23 | 73.23 | 72.68 | 72.83 | -0.452% | 25,311 | +15.970% |
| 2025-10-06 | 73.08 | 73.29 | 73.06 | 73.16 | +0.253% | 9,454 | +15.446% |
| 2025-10-03 | 73.33 | 73.33 | 72.98 | 72.98 | +0.130% | 5,806 | +15.738% |
| 2025-10-02 | 72.70 | 72.88 | 72.49 | 72.88 | +0.055% | 5,543 | +15.889% |
| 2025-10-01 | 72.41 | 72.85 | 72.30 | 72.84 | +0.165% | 4,523 | +15.953% |
| 2025-09-30 | 72.33 | 72.72 | 72.33 | 72.72 | +0.179% | 5,537 | +16.144% |
| 2025-09-29 | 72.56 | 72.61 | 72.39 | 72.59 | +0.097% | 11,485 | +16.352% |
| 2025-09-26 | 72.41 | 72.55 | 72.28 | 72.52 | +0.707% | 11,460 | +16.464% |
| 2025-09-25 | 72.16 | 72.18 | 71.98 | 72.01 | -0.716% | 10,691 | +17.288% |
| 2025-09-24 | 72.73 | 72.81 | 72.46 | 72.53 | -0.266% | 14,102 | +16.448% |
| 2025-09-23 | 73.14 | 73.14 | 72.62 | 72.72 | -0.665% | 4,835 | +16.139% |
| 2025-09-22 | 72.91 | 73.27 | 72.91 | 73.21 | -0.101% | 13,532 | +15.367% |
| 2025-09-19 | 73.15 | 73.29 | 73.04 | 73.28 | +0.170% | 10,647 | +15.250% |
| 2025-09-18 | 73.36 | 73.36 | 73.09 | 73.16 | +0.315% | 9,592 | +15.446% |
| 2025-09-17 | 73.07 | 73.13 | 72.56 | 72.93 | +0.206% | 24,600 | +15.810% |
| 2025-09-16 | 73.02 | 73.02 | 72.63 | 72.78 | +0.014% | 17,245 | +16.048% |
| 2025-09-15 | 72.78 | 72.93 | 72.64 | 72.77 | +0.359% | 15,428 | +16.064% |
| 2025-09-12 | 72.80 | 72.80 | 72.51 | 72.51 | -0.562% | 9,781 | +16.480% |
| 2025-09-11 | 72.39 | 72.94 | 72.39 | 72.92 | +0.884% | 31,109 | +15.826% |
| 2025-09-10 | 72.27 | 72.44 | 72.11 | 72.28 | +0.321% | 2,564 | +16.849% |
| 2025-09-09 | 71.75 | 72.08 | 71.74 | 72.05 | +0.306% | 7,752 | +17.224% |
| 2025-09-08 | 71.65 | 71.85 | 71.62 | 71.83 | +0.195% | 6,913 | +17.583% |
| 2025-09-05 | 72.16 | 72.24 | 71.48 | 71.69 | -0.389% | 4,870 | +17.813% |
| 2025-09-04 | 71.57 | 71.97 | 71.45 | 71.97 | +1.034% | 7,161 | +17.354% |
| 2025-09-03 | 71.23 | 71.24 | 70.98 | 71.23 | +0.216% | 9,722 | +18.568% |
| 2025-09-02 | 70.58 | 71.09 | 70.57 | 71.08 | -0.448% | 13,303 | +18.824% |
| 2025-08-29 | 71.58 | 71.58 | 71.31 | 71.40 | -0.316% | 8,839 | +18.291% |
| 2025-08-28 | 71.50 | 71.63 | 71.29 | 71.63 | +0.247% | 4,670 | +17.918% |
| 2025-08-27 | 71.28 | 71.48 | 71.28 | 71.45 | +0.253% | 29,614 | +18.209% |
| 2025-08-26 | 70.91 | 71.27 | 70.91 | 71.27 | +0.098% | 9,105 | +18.507% |
| 2025-08-25 | 71.44 | 71.44 | 71.18 | 71.20 | -0.517% | 4,704 | +18.624% |
| 2025-08-22 | 70.96 | 71.65 | 70.96 | 71.57 | +1.651% | 5,020 | +18.010% |
| 2025-08-21 | 70.30 | 70.59 | 70.30 | 70.41 | -0.413% | 8,914 | +19.958% |
| 2025-08-20 | 70.85 | 70.85 | 70.51 | 70.70 | -0.071% | 9,998 | +19.463% |
| 2025-08-19 | 70.93 | 70.93 | 70.61 | 70.75 | -0.138% | 5,209 | +19.378% |
| 2025-08-18 | 70.87 | 70.90 | 70.75 | 70.85 | -0.047% | 3,205 | +19.213% |
| 2025-08-15 | 71.25 | 71.25 | 70.88 | 70.88 | -0.222% | 48,990 | +19.158% |
| 2025-08-14 | 70.91 | 71.05 | 70.85 | 71.04 | -0.109% | 8,440 | +18.894% |
| 2025-08-13 | 70.90 | 71.14 | 70.90 | 71.12 | +0.537% | 7,012 | +18.764% |
| 2025-08-12 | 70.29 | 70.78 | 70.29 | 70.74 | +1.276% | 4,931 | +19.402% |
| 2025-08-11 | 70.14 | 70.14 | 69.81 | 69.85 | -0.287% | 11,957 | +20.925% |
| 2025-08-08 | 69.75 | 70.14 | 69.75 | 70.05 | +0.598% | 17,083 | +20.577% |
| 2025-08-07 | 69.85 | 69.88 | 69.43 | 69.63 | -0.151% | 44,894 | +21.298% |
| 2025-08-06 | 69.53 | 69.81 | 69.53 | 69.74 | +0.137% | 2,527 | +21.115% |
| 2025-08-05 | 69.94 | 69.94 | 69.42 | 69.64 | -0.215% | 41,808 | +21.281% |
| 2025-08-04 | 69.40 | 69.79 | 69.40 | 69.79 | +1.333% | 10,985 | +21.020% |
| 2025-08-01 | 69.36 | 69.36 | 68.68 | 68.87 | -1.640% | 10,142 | +22.633% |
| 2025-07-31 | 70.58 | 70.72 | 69.98 | 70.02 | +0.139% | 5,707 | +20.623% |
| 2025-07-30 | 70.42 | 70.42 | 69.74 | 69.92 | -0.664% | 14,362 | +20.790% |
| 2025-07-29 | 70.52 | 70.60 | 70.23 | 70.39 | -0.227% | 9,112 | +19.989% |
| 2025-07-28 | 70.89 | 70.89 | 70.39 | 70.55 | -0.240% | 6,455 | +19.717% |
| 2025-07-25 | 70.52 | 70.75 | 70.50 | 70.72 | +0.366% | 4,950 | +19.429% |
| 2025-07-24 | 70.69 | 70.69 | 70.46 | 70.46 | -0.082% | 7,517 | +19.866% |
| 2025-07-23 | 70.24 | 70.52 | 70.12 | 70.52 | +0.747% | 14,904 | +19.767% |
| 2025-07-22 | 69.84 | 70.09 | 69.79 | 70.00 | +0.481% | 13,756 | +20.662% |
| 2025-07-21 | 69.94 | 70.01 | 69.66 | 69.66 | +0.060% | 8,590 | +21.243% |
| 2025-07-18 | 69.89 | 69.89 | 69.52 | 69.62 | -0.014% | 11,738 | +21.316% |
| 2025-07-17 | 69.37 | 69.69 | 69.30 | 69.63 | +0.650% | 6,046 | +21.299% |
| 2025-07-16 | 69.14 | 69.20 | 68.64 | 69.18 | +0.188% | 7,040 | +22.087% |
| 2025-07-15 | 69.90 | 69.90 | 69.05 | 69.05 | -0.933% | 44,513 | +22.317% |
| 2025-07-14 | 69.53 | 69.71 | 69.53 | 69.70 | +0.072% | 922,548 | +21.176% |
| 2025-07-11 | 69.44 | 69.76 | 69.44 | 69.65 | -0.455% | 8,308 | +21.263% |
| 2025-07-10 | 69.64 | 70.11 | 69.64 | 69.97 | +0.284% | 6,151 | +20.712% |
| 2025-07-09 | 69.85 | 69.85 | 69.47 | 69.77 | +0.432% | 8,185 | +21.055% |
| 2025-07-08 | 69.58 | 69.58 | 69.44 | 69.47 | -0.029% | 3,030 | +21.578% |
| 2025-07-07 | 69.83 | 69.83 | 69.27 | 69.49 | -0.771% | 16,556 | +21.543% |
| 2025-07-03 | 69.50 | 70.10 | 69.50 | 70.03 | +0.690% | 13,729 | +20.605% |
| 2025-07-02 | 69.17 | 69.55 | 69.17 | 69.55 | +0.303% | 6,295 | +21.438% |
| 2025-07-01 | 68.85 | 69.43 | 68.85 | 69.34 | +0.609% | 8,595 | +21.806% |
| 2025-06-30 | 68.97 | 68.97 | 68.72 | 68.92 | +0.408% | 9,628 | +22.548% |
| 2025-06-27 | 68.24 | 68.65 | 68.24 | 68.64 | +0.630% | 5,642 | +23.048% |
| 2025-06-26 | 67.69 | 68.21 | 67.69 | 68.21 | +0.902% | 7,251 | +23.823% |
| 2025-06-25 | 67.71 | 67.82 | 67.53 | 67.60 | -0.456% | 11,422 | +24.941% |
| 2025-06-24 | 67.71 | 67.96 | 67.53 | 67.91 | +0.637% | 7,484 | +24.370% |
| 2025-06-23 | 67.19 | 67.49 | 66.80 | 67.48 | +0.686% | 6,511 | +25.163% |
| 2025-06-20 | 67.34 | 67.36 | 66.89 | 67.02 | -0.283% | 14,914 | +26.022% |
| 2025-06-18 | 67.55 | 67.64 | 67.21 | 67.21 | -0.223% | 14,807 | +25.666% |
| 2025-06-17 | 67.73 | 67.81 | 67.31 | 67.36 | -0.664% | 17,293 | +25.386% |
| 2025-06-16 | 68.03 | 68.03 | 67.73 | 67.81 | +0.773% | 9,147 | +24.554% |
| 2025-06-13 | 67.37 | 67.77 | 67.10 | 67.29 | -0.928% | 7,639 | +25.516% |
| 2025-06-12 | 67.49 | 67.92 | 67.49 | 67.92 | +0.473% | 6,852 | +24.352% |
| 2025-06-11 | 67.80 | 67.80 | 67.42 | 67.60 | -0.354% | 5,914 | +24.941% |
| 2025-06-10 | 67.62 | 67.84 | 67.62 | 67.84 | +0.563% | 8,031 | +24.499% |
| 2025-06-09 | 67.33 | 67.64 | 67.32 | 67.46 | +0.089% | 8,671 | +25.200% |
| 2025-06-06 | 67.30 | 67.45 | 67.15 | 67.40 | +1.216% | 7,982 | +25.312% |
| 2025-06-05 | 66.72 | 66.94 | 66.51 | 66.59 | -0.180% | 12,122 | +26.836% |
| 2025-06-04 | 66.88 | 66.90 | 66.70 | 66.71 | +0.015% | 16,208 | +26.608% |
| 2025-06-03 | 66.34 | 66.72 | 66.24 | 66.70 | +0.482% | 5,929 | +26.627% |
| 2025-06-02 | 65.90 | 66.38 | 65.49 | 66.38 | +0.333% | 6,899 | +27.237% |
| 2025-05-30 | 65.87 | 66.26 | 65.72 | 66.16 | +0.227% | 31,965 | +27.660% |
| 2025-05-29 | 66.02 | 66.06 | 65.75 | 66.01 | +0.228% | 26,393 | +27.950% |
| 2025-05-28 | 66.41 | 66.41 | 65.83 | 65.86 | -0.619% | 7,574 | +28.242% |
| 2025-05-27 | 65.68 | 66.27 | 65.68 | 66.27 | +1.829% | 8,116 | +27.448% |
| 2025-05-23 | 64.77 | 65.17 | 64.73 | 65.08 | -0.550% | 10,792 | +29.779% |
| 2025-05-22 | 65.41 | 65.78 | 65.37 | 65.44 | -0.137% | 21,046 | +29.065% |
| 2025-05-21 | 66.07 | 66.30 | 65.49 | 65.53 | -1.473% | 15,943 | +28.888% |
| 2025-05-20 | 66.64 | 66.65 | 66.33 | 66.51 | -0.360% | 20,955 | +26.988% |
| 2025-05-19 | 66.48 | 66.78 | 66.48 | 66.75 | +0.225% | 15,357 | +26.532% |
| 2025-05-16 | 66.17 | 66.60 | 66.14 | 66.60 | +0.817% | 8,232 | +26.817% |
| 2025-05-15 | 65.61 | 66.09 | 65.61 | 66.06 | +0.395% | 14,356 | +27.853% |
| 2025-05-14 | 65.87 | 65.89 | 65.71 | 65.80 | -0.273% | 5,785 | +28.359% |
| 2025-05-13 | 65.80 | 66.22 | 65.78 | 65.98 | +0.137% | 22,365 | +28.008% |
| 2025-05-12 | 65.69 | 65.89 | 65.64 | 65.89 | +3.211% | 8,681 | +28.183% |
| 2025-05-09 | 64.26 | 64.26 | 63.66 | 63.84 | -0.156% | 22,624 | +32.299% |
| 2025-05-08 | 63.84 | 64.49 | 63.84 | 63.94 | +0.741% | 4,167 | +32.093% |
| 2025-05-07 | 63.35 | 63.63 | 63.06 | 63.47 | +0.300% | 7,857 | +33.071% |
| 2025-05-06 | 63.42 | 63.57 | 63.16 | 63.28 | -0.753% | 9,936 | +33.470% |
| 2025-05-05 | 63.53 | 64.04 | 63.53 | 63.76 | -0.391% | 18,851 | +32.465% |
| 2025-05-02 | 63.76 | 64.07 | 63.54 | 64.01 | +1.878% | 10,814 | +31.948% |
| 2025-05-01 | 62.97 | 63.33 | 62.81 | 62.83 | +0.608% | 23,404 | +34.426% |
| 2025-04-30 | 61.55 | 62.49 | 61.37 | 62.45 | 0.000% | 11,333 | +35.244% |
| 2025-04-29 | 62.01 | 62.51 | 61.95 | 62.45 | +0.391% | 23,178 | +35.244% |
| 2025-04-28 | 62.23 | 62.30 | 61.65 | 62.21 | +0.301% | 26,763 | +35.774% |
| 2025-04-25 | 61.95 | 62.07 | 61.53 | 62.02 | -0.016% | 20,281 | +36.182% |
| 2025-04-24 | 61.06 | 62.03 | 61.06 | 62.03 | +1.605% | 11,541 | +36.160% |
| 2025-04-23 | 61.82 | 62.08 | 60.83 | 61.05 | +1.177% | 23,330 | +38.346% |
| 2025-04-22 | 59.47 | 60.41 | 59.47 | 60.34 | +2.445% | 18,319 | +39.973% |
| 2025-04-21 | 59.47 | 59.47 | 58.35 | 58.90 | -2.159% | 49,611 | +43.396% |
| 2025-04-17 | 60.30 | 60.64 | 60.05 | 60.20 | +0.133% | 32,515 | +40.299% |
| 2025-04-16 | 60.92 | 60.96 | 59.64 | 60.12 | -1.588% | 30,609 | +40.486% |
| 2025-04-15 | 61.63 | 61.74 | 61.03 | 61.09 | 0.000% | 22,186 | +38.255% |