DLY
DoubleLine Yield Opportunities Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 12:35:05 PM EDT
13.35USD-0.670%(-0.09)118,201
13.34Bid13.36Ask0.02SpreadPre-marketOct 5, 2026 9:23:30 AM EDT
13.45USD+0.074%(+0.01)
DLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.36 | 13.41 | 13.34 | 13.35 | -0.670% | 118,201 | 0.000% |
| 2026-10-02 | 13.36 | 13.55 | 13.36 | 13.44 | +1.053% | 501,168 | -0.670% |
| 2026-10-01 | 13.33 | 13.37 | 13.19 | 13.30 | -0.524% | 415,644 | +0.376% |
| 2026-09-30 | 13.18 | 13.42 | 13.14 | 13.37 | +1.288% | 546,905 | -0.150% |
| 2026-09-29 | 13.06 | 13.20 | 13.03 | 13.20 | +0.995% | 265,336 | +1.136% |
| 2026-09-28 | 13.09 | 13.15 | 13.01 | 13.07 | -0.305% | 300,359 | +2.142% |
| 2026-09-25 | 12.96 | 13.14 | 12.95 | 13.11 | +0.383% | 347,290 | +1.831% |
| 2026-09-24 | 13.02 | 13.07 | 12.95 | 13.06 | -0.229% | 416,744 | +2.221% |
| 2026-09-23 | 13.23 | 13.25 | 13.02 | 13.09 | -1.058% | 474,993 | +1.986% |
| 2026-09-22 | 13.38 | 13.38 | 13.23 | 13.23 | -0.750% | 416,002 | +0.907% |
| 2026-09-21 | 13.37 | 13.38 | 13.33 | 13.33 | -0.448% | 276,352 | +0.150% |
| 2026-09-18 | 13.49 | 13.49 | 13.36 | 13.39 | -0.372% | 217,284 | -0.299% |
| 2026-09-17 | 13.38 | 13.45 | 13.35 | 13.44 | +0.448% | 166,744 | -0.670% |
| 2026-09-16 | 13.36 | 13.50 | 13.35 | 13.38 | -0.889% | 243,050 | -0.224% |
| 2026-09-15 | 13.50 | 13.62 | 13.47 | 13.50 | -0.516% | 269,848 | -1.111% |
| 2026-09-14 | 13.71 | 13.71 | 13.56 | 13.57 | -1.165% | 240,481 | -1.621% |
| 2026-09-11 | 13.80 | 13.81 | 13.72 | 13.73 | -0.363% | 84,453 | -2.768% |
| 2026-09-10 | 13.86 | 13.86 | 13.74 | 13.78 | -0.720% | 189,050 | -3.120% |
| 2026-09-09 | 13.81 | 13.88 | 13.81 | 13.88 | +0.217% | 95,199 | -3.818% |
| 2026-09-08 | 13.84 | 13.86 | 13.81 | 13.85 | +0.145% | 118,737 | -3.610% |
| 2026-09-04 | 13.87 | 13.88 | 13.81 | 13.83 | -0.144% | 79,762 | -3.471% |
| 2026-09-03 | 13.89 | 13.89 | 13.83 | 13.85 | +0.362% | 145,858 | -3.610% |
| 2026-09-02 | 13.86 | 13.86 | 13.79 | 13.80 | +0.145% | 113,173 | -3.261% |
| 2026-09-01 | 13.85 | 13.87 | 13.78 | 13.78 | -0.649% | 197,809 | -3.120% |
| 2026-08-31 | 13.89 | 13.91 | 13.80 | 13.87 | -0.072% | 187,106 | -3.749% |
| 2026-08-28 | 13.84 | 13.89 | 13.82 | 13.88 | +0.144% | 149,196 | -3.818% |
| 2026-08-27 | 13.84 | 13.87 | 13.81 | 13.86 | -0.072% | 98,087 | -3.680% |
| 2026-08-26 | 13.90 | 13.93 | 13.81 | 13.87 | -0.431% | 196,467 | -3.749% |
| 2026-08-25 | 13.85 | 13.94 | 13.78 | 13.93 | +0.650% | 327,496 | -4.164% |
| 2026-08-24 | 13.81 | 13.88 | 13.80 | 13.84 | 0.000% | 219,346 | -3.540% |
| 2026-08-21 | 13.86 | 13.92 | 13.78 | 13.84 | -0.072% | 231,808 | -3.540% |
| 2026-08-20 | 14.01 | 14.05 | 13.84 | 13.85 | -1.142% | 171,090 | -3.610% |
| 2026-08-19 | 14.01 | 14.12 | 13.98 | 14.01 | -0.849% | 254,357 | -4.711% |
| 2026-08-18 | 14.14 | 14.25 | 14.07 | 14.13 | -0.141% | 225,035 | -5.520% |
| 2026-08-17 | 14.26 | 14.27 | 14.14 | 14.15 | -0.632% | 226,480 | -5.654% |
| 2026-08-14 | 14.27 | 14.27 | 14.21 | 14.24 | -0.140% | 125,925 | -6.250% |
| 2026-08-13 | 14.24 | 14.27 | 14.20 | 14.26 | +0.423% | 188,364 | -6.381% |
| 2026-08-12 | 14.27 | 14.27 | 14.17 | 14.20 | 0.000% | 142,320 | -5.986% |
| 2026-08-11 | 14.18 | 14.24 | 14.18 | 14.20 | 0.000% | 121,104 | -5.986% |
| 2026-08-10 | 14.20 | 14.32 | 14.17 | 14.20 | -0.070% | 190,351 | -5.986% |
| 2026-08-07 | 14.10 | 14.22 | 14.09 | 14.21 | +0.995% | 242,321 | -6.052% |
| 2026-08-06 | 14.04 | 14.10 | 14.04 | 14.07 | +0.142% | 100,329 | -5.117% |
| 2026-08-05 | 14.08 | 14.09 | 14.00 | 14.05 | 0.000% | 124,667 | -4.982% |
| 2026-08-04 | 14.10 | 14.10 | 14.01 | 14.05 | -0.071% | 158,243 | -4.982% |
| 2026-08-03 | 14.07 | 14.13 | 13.94 | 14.06 | 0.000% | 213,216 | -5.050% |
| 2026-07-31 | 13.99 | 14.15 | 13.86 | 14.06 | +0.861% | 357,064 | -5.050% |
| 2026-07-30 | 13.84 | 13.96 | 13.84 | 13.94 | +0.795% | 189,984 | -4.232% |
| 2026-07-29 | 13.83 | 13.90 | 13.81 | 13.83 | -0.288% | 147,249 | -3.471% |
| 2026-07-28 | 13.78 | 13.89 | 13.77 | 13.87 | +0.653% | 217,702 | -3.749% |
| 2026-07-27 | 13.85 | 13.88 | 13.78 | 13.78 | -0.362% | 183,648 | -3.120% |
| 2026-07-24 | 13.84 | 13.90 | 13.80 | 13.83 | -0.216% | 106,138 | -3.471% |
| 2026-07-23 | 13.93 | 13.97 | 13.84 | 13.86 | -1.071% | 161,345 | -3.680% |
| 2026-07-22 | 14.00 | 14.06 | 13.95 | 14.01 | 0.000% | 154,216 | -4.711% |
| 2026-07-21 | 14.00 | 14.21 | 13.97 | 14.01 | +0.071% | 115,949 | -4.711% |
| 2026-07-20 | 13.96 | 14.01 | 13.90 | 14.00 | +0.647% | 165,763 | -4.643% |
| 2026-07-17 | 13.94 | 14.05 | 13.89 | 13.91 | -0.358% | 337,433 | -4.026% |
| 2026-07-16 | 14.04 | 14.06 | 13.95 | 13.96 | -0.428% | 183,174 | -4.370% |
| 2026-07-15 | 14.08 | 14.11 | 13.92 | 14.02 | -0.778% | 218,633 | -4.779% |
| 2026-07-14 | 14.06 | 14.18 | 14.02 | 14.13 | +0.355% | 204,286 | -5.520% |
| 2026-07-13 | 14.11 | 14.13 | 14.03 | 14.08 | -0.354% | 114,845 | -5.185% |
| 2026-07-10 | 14.13 | 14.15 | 14.12 | 14.13 | +0.071% | 132,343 | -5.520% |
| 2026-07-09 | 14.08 | 14.15 | 14.06 | 14.12 | +0.427% | 111,767 | -5.453% |
| 2026-07-08 | 14.08 | 14.16 | 13.92 | 14.06 | -0.706% | 248,187 | -5.050% |
| 2026-07-07 | 14.07 | 14.16 | 14.07 | 14.16 | +0.354% | 108,136 | -5.720% |
| 2026-07-06 | 14.08 | 14.15 | 14.08 | 14.11 | +0.071% | 142,403 | -5.386% |
| 2026-07-02 | 14.08 | 14.15 | 14.08 | 14.10 | +0.284% | 132,815 | -5.319% |
| 2026-07-01 | 14.03 | 14.11 | 14.00 | 14.06 | -0.071% | 184,574 | -5.050% |
| 2026-06-30 | 14.04 | 14.08 | 13.94 | 14.07 | +0.500% | 205,095 | -5.117% |
| 2026-06-29 | 13.91 | 14.02 | 13.87 | 14.00 | +0.792% | 254,207 | -4.643% |
| 2026-06-26 | 13.85 | 13.95 | 13.83 | 13.89 | +0.216% | 106,282 | -3.888% |
| 2026-06-25 | 13.78 | 13.88 | 13.77 | 13.86 | +0.727% | 120,860 | -3.680% |
| 2026-06-24 | 13.76 | 13.81 | 13.75 | 13.76 | +0.073% | 159,986 | -2.980% |
| 2026-06-23 | 13.75 | 13.84 | 13.74 | 13.75 | +0.073% | 178,009 | -2.909% |
| 2026-06-22 | 13.77 | 13.85 | 13.74 | 13.74 | -0.507% | 187,493 | -2.838% |
| 2026-06-18 | 13.86 | 13.93 | 13.78 | 13.81 | -0.217% | 195,385 | -3.331% |
| 2026-06-17 | 13.88 | 13.93 | 13.76 | 13.84 | -1.213% | 181,905 | -3.540% |
| 2026-06-16 | 13.95 | 14.05 | 13.95 | 14.01 | +0.143% | 125,325 | -4.711% |
| 2026-06-15 | 13.90 | 14.01 | 13.90 | 13.99 | +0.720% | 169,823 | -4.575% |
| 2026-06-12 | 13.82 | 13.91 | 13.82 | 13.89 | +0.144% | 124,983 | -3.888% |
| 2026-06-11 | 13.84 | 13.89 | 13.80 | 13.87 | +0.072% | 174,027 | -3.749% |
| 2026-06-10 | 13.79 | 13.89 | 13.79 | 13.86 | +0.072% | 103,927 | -3.680% |
| 2026-06-09 | 13.84 | 13.86 | 13.78 | 13.85 | +0.435% | 136,119 | -3.610% |
| 2026-06-08 | 13.84 | 13.85 | 13.78 | 13.79 | -0.217% | 124,987 | -3.191% |
| 2026-06-05 | 13.84 | 13.94 | 13.78 | 13.82 | -0.576% | 147,621 | -3.401% |
| 2026-06-04 | 13.89 | 13.95 | 13.89 | 13.90 | -0.072% | 97,406 | -3.957% |
| 2026-06-03 | 13.96 | 13.96 | 13.88 | 13.91 | -0.358% | 213,650 | -4.026% |
| 2026-06-02 | 13.99 | 14.05 | 13.95 | 13.96 | -0.214% | 123,325 | -4.370% |
| 2026-06-01 | 14.07 | 14.13 | 13.96 | 13.99 | -0.639% | 150,093 | -4.575% |
| 2026-05-29 | 14.11 | 14.14 | 14.07 | 14.08 | +0.071% | 201,352 | -5.185% |
| 2026-05-28 | 14.00 | 14.08 | 13.99 | 14.07 | +0.500% | 211,811 | -5.117% |
| 2026-05-27 | 13.95 | 14.07 | 13.94 | 14.00 | +0.287% | 139,940 | -4.643% |
| 2026-05-26 | 14.00 | 14.00 | 13.94 | 13.96 | 0.000% | 251,260 | -4.370% |
| 2026-05-22 | 13.97 | 14.06 | 13.96 | 13.96 | -0.143% | 104,589 | -4.370% |
| 2026-05-21 | 13.91 | 14.00 | 13.91 | 13.98 | -0.214% | 136,889 | -4.506% |
| 2026-05-20 | 13.89 | 14.02 | 13.88 | 14.01 | +0.937% | 122,885 | -4.711% |
| 2026-05-19 | 13.88 | 13.97 | 13.83 | 13.88 | -0.072% | 269,411 | -3.818% |
| 2026-05-18 | 13.90 | 13.94 | 13.83 | 13.89 | -0.072% | 152,262 | -3.888% |
| 2026-05-15 | 13.98 | 14.02 | 13.90 | 13.90 | -1.138% | 160,389 | -3.957% |
| 2026-05-14 | 14.07 | 14.10 | 14.02 | 14.06 | -0.071% | 132,612 | -5.050% |
| 2026-05-13 | 14.08 | 14.08 | 14.03 | 14.07 | -0.565% | 119,778 | -5.117% |
| 2026-05-12 | 14.19 | 14.25 | 14.11 | 14.15 | -0.282% | 117,875 | -5.654% |
| 2026-05-11 | 14.21 | 14.25 | 14.15 | 14.19 | -0.351% | 153,371 | -5.920% |
| 2026-05-08 | 14.22 | 14.29 | 14.22 | 14.24 | +0.070% | 77,382 | -6.250% |
| 2026-05-07 | 14.28 | 14.30 | 14.22 | 14.23 | -0.140% | 143,561 | -6.184% |
| 2026-05-06 | 14.25 | 14.28 | 14.17 | 14.25 | +0.352% | 253,659 | -6.316% |
| 2026-05-05 | 14.30 | 14.32 | 14.17 | 14.20 | -0.141% | 146,992 | -5.986% |
| 2026-05-04 | 14.27 | 14.32 | 14.20 | 14.22 | -0.350% | 146,230 | -6.118% |
| 2026-05-01 | 14.28 | 14.31 | 14.21 | 14.27 | 0.000% | 197,823 | -6.447% |
| 2026-04-30 | 14.25 | 14.29 | 14.16 | 14.27 | +0.493% | 188,619 | -6.447% |
| 2026-04-29 | 14.10 | 14.20 | 14.08 | 14.20 | +0.495% | 164,072 | -5.986% |
| 2026-04-28 | 14.15 | 14.20 | 14.13 | 14.13 | -0.493% | 127,248 | -5.520% |
| 2026-04-27 | 14.22 | 14.26 | 14.14 | 14.20 | +0.141% | 144,053 | -5.986% |
| 2026-04-24 | 14.25 | 14.29 | 14.14 | 14.18 | -0.281% | 169,432 | -5.853% |
| 2026-04-23 | 14.28 | 14.32 | 14.15 | 14.22 | -0.211% | 221,660 | -6.118% |
| 2026-04-22 | 14.20 | 14.30 | 14.17 | 14.25 | +0.636% | 254,583 | -6.316% |
| 2026-04-21 | 14.31 | 14.32 | 14.13 | 14.16 | -0.701% | 149,356 | -5.720% |
| 2026-04-20 | 14.20 | 14.29 | 14.18 | 14.26 | 0.000% | 146,388 | -6.381% |
| 2026-04-17 | 14.25 | 14.30 | 14.21 | 14.26 | +0.493% | 159,308 | -6.381% |
| 2026-04-16 | 14.20 | 14.25 | 14.18 | 14.19 | -0.141% | 190,270 | -5.920% |
| 2026-04-15 | 14.20 | 14.24 | 14.17 | 14.21 | -0.560% | 149,292 | -6.052% |
| 2026-04-14 | 14.33 | 14.33 | 14.24 | 14.29 | +0.281% | 242,680 | -6.578% |
| 2026-04-13 | 14.09 | 14.25 | 14.08 | 14.25 | +0.849% | 242,009 | -6.316% |
| 2026-04-10 | 14.16 | 14.16 | 14.10 | 14.13 | +0.284% | 164,836 | -5.520% |
| 2026-04-09 | 14.07 | 14.18 | 14.01 | 14.09 | -0.494% | 269,535 | -5.252% |
| 2026-04-08 | 14.16 | 14.26 | 14.15 | 14.16 | +0.927% | 261,529 | -5.720% |
| 2026-04-07 | 14.09 | 14.11 | 14.00 | 14.03 | -0.142% | 318,500 | -4.847% |
| 2026-04-06 | 14.00 | 14.09 | 13.90 | 14.05 | +2.256% | 652,545 | -4.982% |
| 2026-04-02 | 13.70 | 13.84 | 13.70 | 13.74 | -1.080% | 184,052 | -2.838% |
| 2026-04-01 | 13.99 | 14.13 | 13.88 | 13.89 | -0.216% | 205,413 | -3.888% |
| 2026-03-31 | 13.70 | 13.92 | 13.60 | 13.92 | +3.035% | 260,993 | -4.095% |
| 2026-03-30 | 13.57 | 13.65 | 13.51 | 13.51 | -0.295% | 392,509 | -1.184% |
| 2026-03-27 | 13.69 | 13.69 | 13.55 | 13.55 | -1.095% | 318,835 | -1.476% |
| 2026-03-26 | 13.80 | 13.87 | 13.69 | 13.70 | -1.012% | 313,690 | -2.555% |
| 2026-03-25 | 13.79 | 13.87 | 13.73 | 13.84 | +1.096% | 216,867 | -3.540% |
| 2026-03-24 | 13.52 | 13.73 | 13.51 | 13.69 | +0.146% | 200,408 | -2.484% |
| 2026-03-23 | 13.69 | 13.73 | 13.60 | 13.67 | +0.886% | 234,975 | -2.341% |
| 2026-03-20 | 13.70 | 13.86 | 13.55 | 13.55 | -1.740% | 446,181 | -1.476% |
| 2026-03-19 | 13.96 | 14.04 | 13.70 | 13.79 | -1.359% | 358,331 | -3.191% |
| 2026-03-18 | 14.05 | 14.08 | 13.95 | 13.98 | -1.062% | 182,350 | -4.506% |
| 2026-03-17 | 14.11 | 14.18 | 14.10 | 14.13 | 0.000% | 118,416 | -5.520% |
| 2026-03-16 | 14.03 | 14.14 | 14.03 | 14.13 | +0.713% | 178,801 | -5.520% |
| 2026-03-13 | 14.01 | 14.18 | 14.01 | 14.03 | -0.142% | 137,195 | -4.847% |
| 2026-03-12 | 14.22 | 14.25 | 14.05 | 14.05 | -1.195% | 152,488 | -4.982% |
| 2026-03-11 | 14.28 | 14.30 | 14.19 | 14.22 | -0.211% | 100,082 | -6.118% |
| 2026-03-10 | 14.21 | 14.27 | 14.14 | 14.25 | +1.207% | 179,250 | -6.316% |
| 2026-03-09 | 14.28 | 14.28 | 13.89 | 14.08 | -1.262% | 260,806 | -5.185% |
| 2026-03-06 | 14.42 | 14.45 | 14.24 | 14.26 | -0.972% | 192,117 | -6.381% |
| 2026-03-05 | 14.51 | 14.60 | 14.40 | 14.40 | -1.099% | 122,171 | -7.292% |
| 2026-03-04 | 14.59 | 14.59 | 14.52 | 14.56 | +0.275% | 135,104 | -8.310% |
| 2026-03-03 | 14.57 | 14.63 | 14.44 | 14.52 | -0.887% | 198,697 | -8.058% |
| 2026-03-02 | 14.67 | 14.68 | 14.61 | 14.65 | -0.204% | 159,123 | -8.874% |
| 2026-02-27 | 14.69 | 14.74 | 14.60 | 14.68 | 0.000% | 164,947 | -9.060% |
| 2026-02-26 | 14.67 | 14.72 | 14.67 | 14.68 | -0.068% | 212,831 | -9.060% |
| 2026-02-25 | 14.73 | 14.74 | 14.67 | 14.69 | +0.068% | 117,103 | -9.122% |
| 2026-02-24 | 14.72 | 14.72 | 14.65 | 14.68 | -0.136% | 186,503 | -9.060% |
| 2026-02-23 | 14.73 | 14.77 | 14.65 | 14.70 | -0.474% | 212,466 | -9.184% |
| 2026-02-20 | 14.80 | 14.82 | 14.75 | 14.77 | -0.270% | 126,203 | -9.614% |
| 2026-02-19 | 14.88 | 14.88 | 14.73 | 14.81 | -0.202% | 238,550 | -9.858% |
| 2026-02-18 | 14.90 | 14.90 | 14.78 | 14.84 | -0.669% | 247,464 | -10.040% |
| 2026-02-17 | 14.93 | 15.02 | 14.90 | 14.94 | -0.067% | 208,493 | -10.643% |
| 2026-02-13 | 15.01 | 15.01 | 14.91 | 14.95 | -0.134% | 255,076 | -10.702% |
| 2026-02-12 | 15.03 | 15.03 | 14.93 | 14.97 | 0.000% | 108,997 | -10.822% |
| 2026-02-11 | 15.00 | 15.02 | 14.93 | 14.97 | +0.134% | 139,720 | -10.822% |
| 2026-02-10 | 14.95 | 15.00 | 14.92 | 14.95 | +0.268% | 207,497 | -10.702% |
| 2026-02-09 | 14.93 | 14.95 | 14.87 | 14.91 | +0.202% | 302,160 | -10.463% |
| 2026-02-06 | 14.85 | 14.95 | 14.78 | 14.88 | +0.745% | 318,283 | -10.282% |
| 2026-02-05 | 14.85 | 14.86 | 14.75 | 14.77 | -0.472% | 189,738 | -9.614% |
| 2026-02-04 | 14.82 | 14.91 | 14.79 | 14.84 | +0.270% | 275,602 | -10.040% |
| 2026-02-03 | 14.80 | 14.84 | 14.77 | 14.80 | -0.202% | 197,924 | -9.797% |
| 2026-02-02 | 14.83 | 14.85 | 14.77 | 14.83 | +0.135% | 244,887 | -9.980% |
| 2026-01-30 | 14.84 | 14.85 | 14.77 | 14.81 | +0.203% | 230,603 | -9.858% |
| 2026-01-29 | 14.79 | 14.80 | 14.71 | 14.78 | +0.203% | 174,475 | -9.675% |
| 2026-01-28 | 14.75 | 14.77 | 14.68 | 14.75 | +0.136% | 205,496 | -9.492% |
| 2026-01-27 | 14.72 | 14.74 | 14.67 | 14.73 | +0.204% | 182,111 | -9.369% |
| 2026-01-26 | 14.74 | 14.77 | 14.69 | 14.70 | -0.136% | 142,805 | -9.184% |
| 2026-01-23 | 14.73 | 14.77 | 14.69 | 14.72 | 0.000% | 146,734 | -9.307% |
| 2026-01-22 | 14.82 | 14.82 | 14.69 | 14.72 | -0.271% | 178,876 | -9.307% |
| 2026-01-21 | 14.65 | 14.79 | 14.64 | 14.76 | +0.613% | 192,711 | -9.553% |
| 2026-01-20 | 14.66 | 14.69 | 14.62 | 14.67 | -0.272% | 218,555 | -8.998% |
| 2026-01-16 | 14.70 | 14.74 | 14.68 | 14.71 | 0.000% | 758,733 | -9.245% |
| 2026-01-15 | 14.76 | 14.80 | 14.71 | 14.71 | -0.608% | 310,431 | -9.245% |
| 2026-01-14 | 14.77 | 14.82 | 14.74 | 14.80 | -0.671% | 185,621 | -9.797% |
| 2026-01-13 | 14.87 | 14.92 | 14.85 | 14.90 | +0.337% | 214,198 | -10.403% |
| 2026-01-12 | 14.77 | 14.90 | 14.73 | 14.85 | +0.610% | 285,605 | -10.101% |
| 2026-01-09 | 14.78 | 14.78 | 14.70 | 14.76 | +0.272% | 164,424 | -9.553% |
| 2026-01-08 | 14.70 | 14.75 | 14.67 | 14.72 | -0.271% | 119,189 | -9.307% |
| 2026-01-07 | 14.77 | 14.79 | 14.68 | 14.76 | -0.203% | 220,451 | -9.553% |
| 2026-01-06 | 14.71 | 14.81 | 14.68 | 14.79 | +0.612% | 258,860 | -9.736% |
| 2026-01-05 | 14.59 | 14.71 | 14.59 | 14.70 | +0.547% | 237,157 | -9.184% |
| 2026-01-02 | 14.63 | 14.64 | 14.56 | 14.62 | +0.550% | 256,437 | -8.687% |
| 2025-12-31 | 14.59 | 14.62 | 14.54 | 14.54 | -0.343% | 231,184 | -8.184% |
| 2025-12-30 | 14.49 | 14.60 | 14.49 | 14.59 | +0.482% | 338,765 | -8.499% |
| 2025-12-29 | 14.50 | 14.54 | 14.47 | 14.52 | -0.138% | 354,365 | -8.058% |
| 2025-12-26 | 14.48 | 14.59 | 14.48 | 14.54 | +0.345% | 448,061 | -8.184% |
| 2025-12-24 | 14.45 | 14.52 | 14.45 | 14.49 | +0.207% | 126,464 | -7.867% |
| 2025-12-23 | 14.44 | 14.52 | 14.44 | 14.46 | -0.207% | 393,855 | -7.676% |
| 2025-12-22 | 14.52 | 14.52 | 14.46 | 14.49 | -0.138% | 274,796 | -7.867% |
| 2025-12-19 | 14.48 | 14.52 | 14.46 | 14.51 | 0.000% | 274,934 | -7.994% |
| 2025-12-18 | 14.48 | 14.53 | 14.45 | 14.51 | +0.485% | 335,412 | -7.994% |
| 2025-12-17 | 14.44 | 14.51 | 14.43 | 14.44 | -1.096% | 379,875 | -7.548% |
| 2025-12-16 | 14.67 | 14.68 | 14.57 | 14.60 | -0.341% | 221,215 | -8.562% |
| 2025-12-15 | 14.62 | 14.67 | 14.58 | 14.65 | +0.205% | 153,903 | -8.874% |
| 2025-12-12 | 14.56 | 14.66 | 14.53 | 14.62 | +0.068% | 306,449 | -8.687% |
| 2025-12-11 | 14.65 | 14.65 | 14.57 | 14.61 | -0.273% | 175,615 | -8.624% |
| 2025-12-10 | 14.55 | 14.65 | 14.55 | 14.65 | +0.342% | 217,078 | -8.874% |
| 2025-12-09 | 14.56 | 14.62 | 14.53 | 14.60 | +0.275% | 186,206 | -8.562% |
| 2025-12-08 | 14.61 | 14.63 | 14.54 | 14.56 | -0.614% | 330,252 | -8.310% |
| 2025-12-05 | 14.63 | 14.67 | 14.60 | 14.65 | +0.411% | 279,301 | -8.874% |
| 2025-12-04 | 14.57 | 14.63 | 14.57 | 14.59 | +0.069% | 205,341 | -8.499% |
| 2025-12-03 | 14.54 | 14.61 | 14.52 | 14.58 | 0.000% | 251,209 | -8.436% |
| 2025-12-02 | 14.60 | 14.64 | 14.50 | 14.58 | -0.069% | 305,552 | -8.436% |
| 2025-12-01 | 14.63 | 14.75 | 14.57 | 14.59 | -0.342% | 359,086 | -8.499% |
| 2025-11-28 | 14.61 | 14.64 | 14.57 | 14.64 | +0.412% | 141,155 | -8.811% |
| 2025-11-26 | 14.59 | 14.63 | 14.50 | 14.58 | +0.275% | 239,303 | -8.436% |
| 2025-11-25 | 14.47 | 14.56 | 14.42 | 14.54 | +0.762% | 261,713 | -8.184% |
| 2025-11-24 | 14.35 | 14.45 | 14.35 | 14.43 | +0.628% | 304,507 | -7.484% |
| 2025-11-21 | 14.28 | 14.39 | 14.28 | 14.34 | +0.350% | 238,949 | -6.904% |
| 2025-11-20 | 14.37 | 14.39 | 14.26 | 14.29 | -0.626% | 503,866 | -6.578% |
| 2025-11-19 | 14.45 | 14.52 | 14.34 | 14.38 | -0.964% | 272,238 | -7.163% |
| 2025-11-18 | 14.53 | 14.59 | 14.51 | 14.52 | -0.343% | 141,828 | -8.058% |
| 2025-11-17 | 14.61 | 14.64 | 14.56 | 14.57 | -0.478% | 203,644 | -8.373% |
| 2025-11-14 | 14.60 | 14.67 | 14.59 | 14.64 | -0.068% | 126,711 | -8.811% |
| 2025-11-13 | 14.72 | 14.76 | 14.64 | 14.65 | -0.745% | 205,535 | -8.874% |
| 2025-11-12 | 14.83 | 14.84 | 14.75 | 14.76 | -0.270% | 162,424 | -9.553% |
| 2025-11-11 | 14.79 | 14.82 | 14.73 | 14.80 | +0.068% | 167,361 | -9.797% |
| 2025-11-10 | 14.76 | 14.84 | 14.76 | 14.79 | 0.000% | 248,485 | -9.736% |
| 2025-11-07 | 14.89 | 14.92 | 14.69 | 14.79 | -0.538% | 527,792 | -9.736% |
| 2025-11-06 | 14.88 | 14.90 | 14.81 | 14.87 | +0.270% | 184,249 | -10.222% |
| 2025-11-05 | 14.75 | 14.88 | 14.73 | 14.83 | +0.338% | 274,896 | -9.980% |
| 2025-11-04 | 14.69 | 14.79 | 14.69 | 14.78 | +0.613% | 307,151 | -9.675% |
| 2025-11-03 | 14.73 | 14.76 | 14.68 | 14.69 | -0.542% | 330,320 | -9.122% |
| 2025-10-31 | 14.80 | 14.80 | 14.71 | 14.77 | +0.136% | 342,777 | -9.614% |
| 2025-10-30 | 14.70 | 14.79 | 14.65 | 14.75 | +0.204% | 200,935 | -9.492% |
| 2025-10-29 | 14.69 | 14.76 | 14.68 | 14.72 | +0.068% | 215,873 | -9.307% |
| 2025-10-28 | 14.81 | 14.85 | 14.67 | 14.71 | -0.541% | 308,775 | -9.245% |
| 2025-10-27 | 14.85 | 14.87 | 14.76 | 14.79 | -0.404% | 283,319 | -9.736% |
| 2025-10-24 | 14.85 | 14.88 | 14.77 | 14.85 | +0.542% | 274,251 | -10.101% |
| 2025-10-23 | 14.71 | 14.82 | 14.66 | 14.77 | +0.136% | 309,028 | -9.614% |
| 2025-10-22 | 14.76 | 14.77 | 14.65 | 14.75 | +0.272% | 304,964 | -9.492% |
| 2025-10-21 | 14.59 | 14.75 | 14.59 | 14.71 | +0.547% | 237,685 | -9.245% |
| 2025-10-20 | 14.65 | 14.70 | 14.60 | 14.63 | 0.000% | 254,587 | -8.749% |
| 2025-10-17 | 14.68 | 14.68 | 14.53 | 14.63 | -0.273% | 338,922 | -8.749% |
| 2025-10-16 | 14.80 | 14.80 | 14.59 | 14.67 | -0.677% | 533,302 | -8.998% |
| 2025-10-15 | 14.72 | 14.84 | 14.72 | 14.77 | -0.539% | 351,825 | -9.614% |
| 2025-10-14 | 14.93 | 14.93 | 14.83 | 14.85 | -0.602% | 304,985 | -10.101% |
| 2025-10-13 | 14.99 | 14.99 | 14.84 | 14.94 | +0.471% | 229,921 | -10.643% |
| 2025-10-10 | 15.06 | 15.08 | 14.85 | 14.87 | -1.262% | 309,882 | -10.222% |
| 2025-10-09 | 15.11 | 15.14 | 15.03 | 15.06 | -0.463% | 360,077 | -11.355% |
| 2025-10-08 | 15.14 | 15.17 | 15.12 | 15.13 | 0.000% | 194,117 | -11.765% |
| 2025-10-07 | 15.17 | 15.26 | 15.12 | 15.13 | +0.132% | 249,857 | -11.765% |
| 2025-10-06 | 15.20 | 15.20 | 15.11 | 15.11 | -0.592% | 229,329 | -11.648% |
| 2025-10-03 | 15.17 | 15.26 | 15.16 | 15.20 | +0.066% | 252,177 | -12.171% |
| 2025-10-02 | 15.21 | 15.26 | 15.15 | 15.19 | 0.000% | 189,706 | -12.113% |
| 2025-10-01 | 15.11 | 15.25 | 15.09 | 15.19 | +0.729% | 325,625 | -12.113% |
| 2025-09-30 | 15.03 | 15.13 | 15.02 | 15.08 | -0.132% | 223,527 | -11.472% |
| 2025-09-29 | 15.11 | 15.12 | 15.01 | 15.10 | +0.066% | 190,072 | -11.589% |
| 2025-09-26 | 15.22 | 15.25 | 15.01 | 15.09 | -0.854% | 267,903 | -11.531% |
| 2025-09-25 | 15.21 | 15.26 | 15.13 | 15.22 | 0.000% | 281,200 | -12.286% |
| 2025-09-24 | 15.30 | 15.35 | 15.19 | 15.22 | -0.523% | 290,511 | -12.286% |
| 2025-09-23 | 15.29 | 15.36 | 15.26 | 15.30 | -0.196% | 133,957 | -12.745% |
| 2025-09-22 | 15.32 | 15.37 | 15.29 | 15.33 | -0.065% | 236,693 | -12.916% |
| 2025-09-19 | 15.37 | 15.37 | 15.28 | 15.34 | -0.065% | 178,996 | -12.973% |
| 2025-09-18 | 15.41 | 15.43 | 15.30 | 15.35 | -0.260% | 233,013 | -13.029% |
| 2025-09-17 | 15.42 | 15.44 | 15.30 | 15.39 | -0.838% | 427,021 | -13.255% |
| 2025-09-16 | 15.60 | 15.60 | 15.50 | 15.52 | -0.385% | 351,721 | -13.982% |
| 2025-09-15 | 15.60 | 15.60 | 15.52 | 15.58 | +0.193% | 209,967 | -14.313% |
| 2025-09-12 | 15.57 | 15.59 | 15.49 | 15.55 | -0.128% | 264,265 | -14.148% |
| 2025-09-11 | 15.65 | 15.65 | 15.55 | 15.57 | -0.256% | 169,629 | -14.258% |
| 2025-09-10 | 15.72 | 15.72 | 15.57 | 15.61 | -0.256% | 213,096 | -14.478% |
| 2025-09-09 | 15.69 | 15.69 | 15.62 | 15.65 | 0.000% | 149,192 | -14.696% |
| 2025-09-08 | 15.64 | 15.66 | 15.61 | 15.65 | +0.192% | 134,751 | -14.696% |
| 2025-09-05 | 15.56 | 15.63 | 15.55 | 15.62 | +0.839% | 273,543 | -14.533% |
| 2025-09-04 | 15.54 | 15.54 | 15.47 | 15.49 | -0.322% | 133,812 | -13.815% |
| 2025-09-03 | 15.51 | 15.54 | 15.45 | 15.54 | +0.323% | 129,757 | -14.093% |
| 2025-09-02 | 15.48 | 15.49 | 15.42 | 15.49 | -0.065% | 144,377 | -13.815% |
| 2025-08-29 | 15.49 | 15.50 | 15.42 | 15.50 | +0.129% | 117,535 | -13.871% |
| 2025-08-28 | 15.45 | 15.48 | 15.42 | 15.48 | +0.194% | 83,499 | -13.760% |
| 2025-08-27 | 15.45 | 15.49 | 15.36 | 15.45 | 0.000% | 106,462 | -13.592% |
| 2025-08-26 | 15.41 | 15.45 | 15.38 | 15.45 | +0.195% | 139,682 | -13.592% |
| 2025-08-25 | 15.37 | 15.43 | 15.36 | 15.42 | +0.195% | 121,156 | -13.424% |
| 2025-08-22 | 15.33 | 15.43 | 15.33 | 15.39 | +0.195% | 119,407 | -13.255% |
| 2025-08-21 | 15.36 | 15.37 | 15.31 | 15.36 | +0.065% | 80,042 | -13.086% |
| 2025-08-20 | 15.31 | 15.35 | 15.28 | 15.35 | +0.261% | 76,340 | -13.029% |
| 2025-08-19 | 15.35 | 15.37 | 15.25 | 15.31 | -0.261% | 166,845 | -12.802% |
| 2025-08-18 | 15.33 | 15.40 | 15.32 | 15.35 | -0.130% | 92,170 | -13.029% |
| 2025-08-15 | 15.38 | 15.42 | 15.30 | 15.37 | +0.130% | 243,865 | -13.142% |
| 2025-08-14 | 15.32 | 15.40 | 15.30 | 15.35 | -0.260% | 163,162 | -13.029% |
| 2025-08-13 | 15.37 | 15.47 | 15.33 | 15.39 | -0.646% | 237,213 | -13.255% |
| 2025-08-12 | 15.44 | 15.50 | 15.42 | 15.49 | +0.324% | 231,293 | -13.815% |
| 2025-08-11 | 15.46 | 15.50 | 15.42 | 15.44 | -0.258% | 153,195 | -13.536% |
| 2025-08-08 | 15.46 | 15.48 | 15.41 | 15.48 | +0.324% | 125,885 | -13.760% |
| 2025-08-07 | 15.45 | 15.49 | 15.40 | 15.43 | +0.065% | 152,261 | -13.480% |
| 2025-08-06 | 15.44 | 15.44 | 15.38 | 15.42 | 0.000% | 122,766 | -13.424% |
| 2025-08-05 | 15.45 | 15.45 | 15.39 | 15.42 | -0.065% | 48,962 | -13.424% |
| 2025-08-04 | 15.39 | 15.43 | 15.35 | 15.43 | +0.456% | 149,417 | -13.480% |
| 2025-08-01 | 15.35 | 15.39 | 15.32 | 15.36 | -0.195% | 119,532 | -13.086% |
| 2025-07-31 | 15.38 | 15.40 | 15.34 | 15.39 | +0.195% | 122,671 | -13.255% |
| 2025-07-30 | 15.36 | 15.37 | 15.28 | 15.36 | +0.065% | 109,771 | -13.086% |
| 2025-07-29 | 15.34 | 15.36 | 15.31 | 15.35 | +0.065% | 129,169 | -13.029% |
| 2025-07-28 | 15.30 | 15.34 | 15.28 | 15.34 | +0.261% | 165,266 | -12.973% |
| 2025-07-25 | 15.25 | 15.32 | 15.23 | 15.30 | +0.196% | 135,560 | -12.745% |
| 2025-07-24 | 15.31 | 15.36 | 15.25 | 15.27 | -0.586% | 153,629 | -12.574% |
| 2025-07-23 | 15.38 | 15.38 | 15.34 | 15.36 | +0.065% | 104,404 | -13.086% |
| 2025-07-22 | 15.30 | 15.36 | 15.26 | 15.35 | +0.458% | 99,340 | -13.029% |
| 2025-07-21 | 15.25 | 15.30 | 15.25 | 15.28 | +0.725% | 305,961 | -12.631% |
| 2025-07-18 | 15.43 | 15.44 | 15.17 | 15.17 | -1.429% | 513,749 | -11.997% |
| 2025-07-17 | 15.38 | 15.43 | 15.36 | 15.39 | +0.130% | 283,485 | -13.255% |
| 2025-07-16 | 15.43 | 15.47 | 15.36 | 15.37 | -0.839% | 188,641 | -13.142% |
| 2025-07-15 | 15.48 | 15.51 | 15.45 | 15.50 | +0.129% | 198,733 | -13.871% |
| 2025-07-14 | 15.40 | 15.48 | 15.40 | 15.48 | +0.847% | 254,639 | -13.760% |
| 2025-07-11 | 15.36 | 15.43 | 15.33 | 15.35 | -0.260% | 187,668 | -13.029% |
| 2025-07-10 | 15.47 | 15.48 | 15.36 | 15.39 | -0.453% | 215,768 | -13.255% |
| 2025-07-09 | 15.45 | 15.59 | 15.44 | 15.46 | -0.129% | 169,353 | -13.648% |
| 2025-07-08 | 15.48 | 15.50 | 15.45 | 15.48 | -0.065% | 128,075 | -13.760% |
| 2025-07-07 | 15.51 | 15.55 | 15.45 | 15.49 | -0.129% | 141,673 | -13.815% |
| 2025-07-03 | 15.53 | 15.59 | 15.49 | 15.51 | -0.449% | 190,762 | -13.926% |
| 2025-07-02 | 15.55 | 15.60 | 15.50 | 15.58 | +0.387% | 203,096 | -14.313% |
| 2025-07-01 | 15.57 | 15.60 | 15.49 | 15.52 | -0.449% | 233,723 | -13.982% |
| 2025-06-30 | 15.61 | 15.61 | 15.54 | 15.59 | +0.193% | 265,751 | -14.368% |
| 2025-06-27 | 15.57 | 15.65 | 15.50 | 15.56 | -0.064% | 215,534 | -14.203% |
| 2025-06-26 | 15.52 | 15.61 | 15.48 | 15.57 | +0.322% | 125,005 | -14.258% |
| 2025-06-25 | 15.50 | 15.56 | 15.48 | 15.52 | +0.032% | 104,567 | -13.982% |
| 2025-06-24 | 15.47 | 15.56 | 15.47 | 15.52 | +0.291% | 82,672 | -13.954% |
| 2025-06-23 | 15.48 | 15.50 | 15.44 | 15.47 | -0.129% | 130,190 | -13.704% |
| 2025-06-20 | 15.43 | 15.53 | 15.43 | 15.49 | +0.129% | 81,668 | -13.815% |
| 2025-06-18 | 15.46 | 15.52 | 15.46 | 15.47 | -0.770% | 95,786 | -13.704% |
| 2025-06-17 | 15.72 | 15.72 | 15.51 | 15.59 | -0.352% | 179,342 | -14.368% |
| 2025-06-16 | 15.72 | 15.75 | 15.63 | 15.64 | -0.128% | 155,761 | -14.669% |
| 2025-06-13 | 15.71 | 15.75 | 15.64 | 15.66 | -0.223% | 101,176 | -14.778% |
| 2025-06-12 | 15.74 | 15.80 | 15.65 | 15.70 | +0.191% | 199,589 | -14.968% |
| 2025-06-11 | 15.65 | 15.70 | 15.62 | 15.67 | +0.578% | 114,463 | -14.805% |
| 2025-06-10 | 15.61 | 15.70 | 15.58 | 15.58 | -0.320% | 217,149 | -14.313% |
| 2025-06-09 | 15.67 | 15.69 | 15.61 | 15.63 | 0.000% | 81,978 | -14.587% |
| 2025-06-06 | 15.72 | 15.74 | 15.57 | 15.63 | -0.192% | 106,463 | -14.587% |
| 2025-06-05 | 15.69 | 15.77 | 15.66 | 15.66 | -0.191% | 85,785 | -14.751% |
| 2025-06-04 | 15.68 | 15.74 | 15.64 | 15.69 | 0.000% | 84,095 | -14.914% |
| 2025-06-03 | 15.69 | 15.72 | 15.66 | 15.69 | +0.320% | 78,526 | -14.914% |
| 2025-06-02 | 15.77 | 15.78 | 15.62 | 15.64 | -0.382% | 204,493 | -14.642% |
| 2025-05-30 | 15.73 | 15.73 | 15.63 | 15.70 | +0.255% | 116,037 | -14.968% |
| 2025-05-29 | 15.55 | 15.67 | 15.53 | 15.66 | +0.772% | 143,894 | -14.751% |
| 2025-05-28 | 15.47 | 15.56 | 15.43 | 15.54 | +0.778% | 109,553 | -14.093% |
| 2025-05-27 | 15.45 | 15.54 | 15.41 | 15.42 | +0.325% | 123,047 | -13.424% |
| 2025-05-23 | 15.30 | 15.43 | 15.30 | 15.37 | 0.000% | 75,223 | -13.142% |
| 2025-05-22 | 15.31 | 15.53 | 15.31 | 15.37 | +0.130% | 81,518 | -13.142% |
| 2025-05-21 | 15.52 | 15.58 | 15.31 | 15.35 | -1.095% | 145,200 | -13.029% |
| 2025-05-20 | 15.52 | 15.59 | 15.48 | 15.52 | +0.129% | 72,251 | -13.982% |
| 2025-05-19 | 15.44 | 15.54 | 15.40 | 15.50 | -0.257% | 102,385 | -13.871% |
| 2025-05-16 | 15.49 | 15.64 | 15.44 | 15.54 | +0.323% | 129,238 | -14.093% |
| 2025-05-15 | 15.45 | 15.54 | 15.40 | 15.49 | +0.065% | 126,863 | -13.815% |
| 2025-05-14 | 15.53 | 15.58 | 15.48 | 15.48 | -0.769% | 86,805 | -13.760% |
| 2025-05-13 | 15.59 | 15.70 | 15.41 | 15.60 | +0.128% | 209,136 | -14.423% |
| 2025-05-12 | 15.55 | 15.65 | 15.49 | 15.58 | +0.776% | 119,293 | -14.313% |
| 2025-05-09 | 15.45 | 15.50 | 15.42 | 15.46 | +0.065% | 77,466 | -13.648% |
| 2025-05-08 | 15.40 | 15.47 | 15.35 | 15.45 | +0.325% | 86,118 | -13.592% |
| 2025-05-07 | 15.36 | 15.49 | 15.31 | 15.40 | +0.065% | 119,960 | -13.312% |
| 2025-05-06 | 15.41 | 15.48 | 15.33 | 15.39 | -0.130% | 86,369 | -13.255% |
| 2025-05-05 | 15.50 | 15.50 | 15.35 | 15.41 | -0.194% | 101,997 | -13.368% |
| 2025-05-02 | 15.28 | 15.50 | 15.28 | 15.44 | +1.312% | 186,125 | -13.536% |
| 2025-05-01 | 15.25 | 15.40 | 15.21 | 15.24 | +0.197% | 206,786 | -12.402% |
| 2025-04-30 | 15.20 | 15.38 | 15.10 | 15.21 | +0.066% | 187,389 | -12.229% |
| 2025-04-29 | 15.02 | 15.24 | 15.02 | 15.20 | +0.729% | 127,302 | -12.171% |
| 2025-04-28 | 15.11 | 15.15 | 15.06 | 15.09 | -0.132% | 86,667 | -11.531% |
| 2025-04-25 | 15.10 | 15.13 | 15.00 | 15.11 | +0.465% | 75,529 | -11.648% |
| 2025-04-24 | 14.89 | 15.07 | 14.89 | 15.04 | +1.007% | 127,008 | -11.237% |
| 2025-04-23 | 14.92 | 15.04 | 14.82 | 14.89 | +1.018% | 126,234 | -10.343% |
| 2025-04-22 | 14.63 | 14.84 | 14.60 | 14.74 | +1.167% | 106,741 | -9.430% |
| 2025-04-21 | 14.70 | 14.82 | 14.57 | 14.57 | -1.220% | 100,248 | -8.373% |
| 2025-04-17 | 14.76 | 14.93 | 14.74 | 14.75 | -0.068% | 102,584 | -9.492% |
| 2025-04-16 | 14.82 | 14.89 | 14.72 | 14.76 | -1.205% | 183,161 | -9.553% |
| 2025-04-15 | 14.76 | 14.98 | 14.76 | 14.94 | 0.000% | 142,914 | -10.643% |