DMBS
DoubleLine Mortgage ETF
stockNYSEETF
At CloseOct 5, 2026 3:47:36 PM EDT
46.03USD-0.111%(-0.05)44,233
DMBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.06 | 46.06 | 45.96 | 46.03 | -0.111% | 44,233 | 0.000% |
| 2026-10-02 | 46.34 | 46.38 | 46.07 | 46.08 | -0.214% | 69,843 | -0.111% |
| 2026-10-01 | 45.96 | 46.26 | 45.88 | 46.18 | -0.281% | 109,464 | -0.325% |
| 2026-09-30 | 46.49 | 46.53 | 46.23 | 46.31 | -0.280% | 150,316 | -0.605% |
| 2026-09-29 | 46.42 | 46.47 | 46.30 | 46.44 | -0.086% | 200,463 | -0.883% |
| 2026-09-28 | 46.54 | 46.60 | 46.43 | 46.48 | -0.641% | 144,139 | -0.968% |
| 2026-09-25 | 46.62 | 46.81 | 46.49 | 46.78 | +0.494% | 138,151 | -1.603% |
| 2026-09-24 | 46.98 | 47.00 | 46.55 | 46.55 | -0.746% | 172,355 | -1.117% |
| 2026-09-23 | 47.32 | 47.32 | 46.84 | 46.90 | -1.076% | 129,006 | -1.855% |
| 2026-09-22 | 47.44 | 47.45 | 47.34 | 47.41 | -0.032% | 81,291 | -2.911% |
| 2026-09-21 | 47.38 | 47.64 | 47.34 | 47.42 | +0.328% | 141,383 | -2.941% |
| 2026-09-18 | 47.32 | 47.53 | 47.26 | 47.27 | -0.505% | 130,495 | -2.623% |
| 2026-09-17 | 47.40 | 47.52 | 47.37 | 47.51 | +0.678% | 33,579 | -3.115% |
| 2026-09-16 | 47.26 | 47.38 | 47.19 | 47.19 | -0.064% | 41,462 | -2.458% |
| 2026-09-15 | 47.21 | 47.24 | 47.15 | 47.22 | -0.063% | 59,644 | -2.520% |
| 2026-09-14 | 47.23 | 47.38 | 47.16 | 47.25 | -0.106% | 40,140 | -2.582% |
| 2026-09-11 | 47.43 | 47.55 | 47.28 | 47.30 | -0.084% | 85,087 | -2.685% |
| 2026-09-10 | 47.41 | 47.48 | 47.32 | 47.34 | -0.703% | 178,524 | -2.767% |
| 2026-09-09 | 47.82 | 47.82 | 47.61 | 47.67 | -0.324% | 102,067 | -3.450% |
| 2026-09-08 | 47.95 | 47.95 | 47.80 | 47.83 | -0.190% | 83,028 | -3.763% |
| 2026-09-04 | 47.94 | 48.00 | 47.89 | 47.92 | +0.073% | 46,690 | -3.946% |
| 2026-09-03 | 47.95 | 47.97 | 47.83 | 47.89 | +0.169% | 55,524 | -3.876% |
| 2026-09-02 | 47.79 | 47.83 | 47.73 | 47.80 | +0.126% | 56,575 | -3.713% |
| 2026-09-01 | 47.80 | 47.90 | 47.72 | 47.74 | -0.779% | 49,159 | -3.592% |
| 2026-08-31 | 48.15 | 48.16 | 48.09 | 48.12 | -0.104% | 65,796 | -4.343% |
| 2026-08-28 | 48.37 | 48.40 | 48.16 | 48.17 | -0.383% | 67,497 | -4.443% |
| 2026-08-27 | 48.48 | 48.48 | 48.33 | 48.35 | -0.124% | 218,074 | -4.808% |
| 2026-08-26 | 48.45 | 48.45 | 48.20 | 48.42 | -0.247% | 44,765 | -4.927% |
| 2026-08-25 | 48.43 | 48.53 | 48.39 | 48.53 | +0.487% | 132,085 | -5.161% |
| 2026-08-24 | 48.26 | 48.32 | 48.24 | 48.30 | +0.270% | 194,473 | -4.700% |
| 2026-08-21 | 48.22 | 48.23 | 48.15 | 48.17 | -0.104% | 49,785 | -4.443% |
| 2026-08-20 | 48.27 | 48.30 | 48.20 | 48.22 | -0.495% | 131,945 | -4.542% |
| 2026-08-19 | 48.41 | 48.47 | 48.32 | 48.46 | +0.456% | 39,374 | -5.014% |
| 2026-08-18 | 48.13 | 48.26 | 48.13 | 48.24 | +0.073% | 174,526 | -4.581% |
| 2026-08-17 | 48.21 | 48.26 | 48.17 | 48.20 | -0.145% | 47,928 | -4.512% |
| 2026-08-14 | 48.42 | 48.42 | 48.25 | 48.27 | -0.341% | 30,349 | -4.650% |
| 2026-08-13 | 48.39 | 48.47 | 48.39 | 48.44 | +0.477% | 96,829 | -4.975% |
| 2026-08-12 | 48.24 | 48.27 | 48.20 | 48.21 | +0.062% | 90,263 | -4.522% |
| 2026-08-11 | 48.19 | 48.23 | 48.16 | 48.18 | +0.104% | 38,273 | -4.462% |
| 2026-08-10 | 48.29 | 48.29 | 48.12 | 48.13 | -0.445% | 164,511 | -4.363% |
| 2026-08-07 | 48.38 | 48.38 | 48.29 | 48.34 | +0.197% | 39,505 | -4.788% |
| 2026-08-06 | 48.34 | 48.36 | 48.24 | 48.25 | -0.341% | 36,212 | -4.601% |
| 2026-08-05 | 48.32 | 48.44 | 48.32 | 48.41 | +0.021% | 53,297 | -4.926% |
| 2026-08-04 | 48.35 | 48.41 | 48.30 | 48.41 | +0.540% | 49,327 | -4.907% |
| 2026-08-03 | 48.11 | 48.15 | 48.07 | 48.15 | -0.125% | 58,560 | -4.393% |
| 2026-07-31 | 48.31 | 48.32 | 48.16 | 48.21 | -0.474% | 118,416 | -4.513% |
| 2026-07-30 | 48.41 | 48.45 | 48.37 | 48.44 | +0.228% | 48,061 | -4.965% |
| 2026-07-29 | 48.47 | 48.51 | 48.33 | 48.33 | -0.474% | 70,220 | -4.749% |
| 2026-07-28 | 48.50 | 48.62 | 48.44 | 48.55 | +0.289% | 72,623 | -5.200% |
| 2026-07-27 | 48.40 | 48.44 | 48.37 | 48.42 | +0.311% | 79,810 | -4.927% |
| 2026-07-24 | 48.23 | 48.39 | 48.20 | 48.27 | +0.093% | 60,110 | -4.631% |
| 2026-07-23 | 48.22 | 48.23 | 48.19 | 48.22 | -0.266% | 63,200 | -4.542% |
| 2026-07-22 | 48.42 | 48.42 | 48.34 | 48.35 | -0.247% | 39,029 | -4.795% |
| 2026-07-21 | 48.48 | 48.50 | 48.43 | 48.47 | -0.169% | 54,446 | -5.030% |
| 2026-07-20 | 48.67 | 48.67 | 48.53 | 48.55 | -0.226% | 69,547 | -5.191% |
| 2026-07-17 | 48.76 | 48.80 | 48.65 | 48.66 | -0.020% | 45,479 | -5.405% |
| 2026-07-16 | 48.63 | 48.69 | 48.62 | 48.67 | -0.114% | 50,936 | -5.424% |
| 2026-07-15 | 48.68 | 48.76 | 48.67 | 48.73 | +0.155% | 46,485 | -5.532% |
| 2026-07-14 | 48.55 | 48.70 | 48.54 | 48.65 | +0.392% | 44,028 | -5.385% |
| 2026-07-13 | 48.56 | 48.58 | 48.44 | 48.46 | -0.431% | 33,609 | -5.014% |
| 2026-07-10 | 48.73 | 48.75 | 48.64 | 48.67 | -0.103% | 18,041 | -5.424% |
| 2026-07-09 | 48.65 | 48.78 | 48.65 | 48.72 | +0.103% | 36,723 | -5.522% |
| 2026-07-08 | 48.67 | 48.70 | 48.59 | 48.67 | -0.123% | 31,056 | -5.424% |
| 2026-07-07 | 48.88 | 48.90 | 48.73 | 48.73 | -0.531% | 41,783 | -5.541% |
| 2026-07-06 | 48.89 | 49.02 | 48.88 | 48.99 | +0.246% | 74,527 | -6.042% |
| 2026-07-02 | 48.84 | 48.89 | 48.82 | 48.87 | +0.175% | 57,324 | -5.811% |
| 2026-07-01 | 48.81 | 48.87 | 48.78 | 48.78 | -0.622% | 45,722 | -5.646% |
| 2026-06-30 | 49.27 | 49.27 | 49.09 | 49.09 | -0.467% | 27,288 | -6.232% |
| 2026-06-29 | 49.31 | 49.32 | 49.28 | 49.32 | +0.019% | 33,685 | -6.670% |
| 2026-06-26 | 49.25 | 49.36 | 49.25 | 49.31 | +0.102% | 30,669 | -6.652% |
| 2026-06-25 | 49.31 | 49.34 | 49.26 | 49.26 | +0.063% | 64,594 | -6.557% |
| 2026-06-24 | 49.15 | 49.23 | 49.13 | 49.23 | +0.631% | 46,251 | -6.498% |
| 2026-06-23 | 48.90 | 48.97 | 48.90 | 48.92 | +0.031% | 42,247 | -5.908% |
| 2026-06-22 | 48.90 | 48.93 | 48.85 | 48.91 | -0.195% | 83,549 | -5.879% |
| 2026-06-18 | 49.03 | 49.13 | 48.99 | 49.00 | +0.226% | 34,262 | -6.063% |
| 2026-06-17 | 49.17 | 49.23 | 48.89 | 48.89 | -0.569% | 52,671 | -5.850% |
| 2026-06-16 | 49.09 | 49.18 | 49.07 | 49.17 | +0.306% | 61,900 | -6.386% |
| 2026-06-15 | 49.07 | 49.09 | 49.00 | 49.02 | +0.123% | 29,619 | -6.100% |
| 2026-06-12 | 48.94 | 48.97 | 48.88 | 48.96 | +0.010% | 37,931 | -5.984% |
| 2026-06-11 | 48.68 | 48.97 | 48.68 | 48.95 | +0.524% | 53,013 | -5.975% |
| 2026-06-10 | 48.79 | 48.80 | 48.68 | 48.70 | -0.038% | 28,689 | -5.483% |
| 2026-06-09 | 48.69 | 48.73 | 48.65 | 48.72 | +0.246% | 36,513 | -5.519% |
| 2026-06-08 | 48.70 | 48.70 | 48.58 | 48.60 | -0.053% | 45,007 | -5.287% |
| 2026-06-05 | 48.74 | 48.75 | 48.62 | 48.63 | -0.532% | 83,324 | -5.337% |
| 2026-06-04 | 48.94 | 48.95 | 48.88 | 48.88 | +0.082% | 40,916 | -5.840% |
| 2026-06-03 | 48.84 | 48.88 | 48.80 | 48.84 | -0.204% | 115,958 | -5.763% |
| 2026-06-02 | 48.94 | 48.97 | 48.87 | 48.95 | +0.092% | 151,091 | -5.956% |
| 2026-06-01 | 48.81 | 48.90 | 48.76 | 48.90 | -0.569% | 84,154 | -5.869% |
| 2026-05-29 | 49.18 | 49.23 | 49.14 | 49.18 | +0.132% | 62,388 | -6.405% |
| 2026-05-28 | 48.94 | 49.12 | 48.92 | 49.12 | +0.306% | 41,777 | -6.281% |
| 2026-05-27 | 49.00 | 49.02 | 48.95 | 48.97 | +0.075% | 66,063 | -5.994% |
| 2026-05-26 | 48.96 | 48.96 | 48.88 | 48.93 | +0.448% | 49,001 | -5.924% |
| 2026-05-22 | 48.73 | 48.75 | 48.61 | 48.71 | +0.082% | 188,569 | -5.502% |
| 2026-05-21 | 48.53 | 48.69 | 48.45 | 48.67 | +0.123% | 258,758 | -5.424% |
| 2026-05-20 | 48.21 | 48.62 | 48.21 | 48.61 | +0.715% | 269,420 | -5.308% |
| 2026-05-19 | 48.25 | 48.33 | 48.19 | 48.27 | -0.490% | 97,123 | -4.631% |
| 2026-05-18 | 48.58 | 48.60 | 48.41 | 48.50 | -0.139% | 137,321 | -5.098% |
| 2026-05-15 | 48.71 | 48.71 | 48.56 | 48.57 | -0.797% | 206,882 | -5.230% |
| 2026-05-14 | 49.07 | 49.09 | 48.94 | 48.96 | -0.020% | 62,695 | -5.984% |
| 2026-05-13 | 48.90 | 48.98 | 48.87 | 48.97 | -0.061% | 56,989 | -6.004% |
| 2026-05-12 | 49.06 | 49.06 | 48.98 | 49.00 | -0.427% | 61,917 | -6.061% |
| 2026-05-11 | 49.27 | 49.27 | 49.20 | 49.21 | -0.241% | 43,055 | -6.462% |
| 2026-05-08 | 49.33 | 49.35 | 49.29 | 49.33 | +0.334% | 43,884 | -6.688% |
| 2026-05-07 | 49.37 | 49.38 | 49.15 | 49.16 | -0.173% | 52,606 | -6.376% |
| 2026-05-06 | 49.20 | 49.29 | 49.18 | 49.25 | +0.510% | 45,111 | -6.538% |
| 2026-05-05 | 48.99 | 49.06 | 48.97 | 49.00 | +0.071% | 41,013 | -6.061% |
| 2026-05-04 | 49.12 | 49.13 | 48.92 | 48.97 | -0.314% | 70,137 | -5.994% |
| 2026-05-01 | 49.12 | 49.23 | 49.09 | 49.12 | -0.428% | 38,655 | -6.289% |
| 2026-04-30 | 49.29 | 49.34 | 49.22 | 49.33 | +0.203% | 155,945 | -6.690% |
| 2026-04-29 | 49.31 | 49.33 | 49.19 | 49.23 | -0.405% | 47,145 | -6.500% |
| 2026-04-28 | 49.45 | 49.45 | 49.39 | 49.43 | -0.151% | 34,190 | -6.878% |
| 2026-04-27 | 49.55 | 49.57 | 49.48 | 49.50 | -0.172% | 109,047 | -7.019% |
| 2026-04-24 | 49.45 | 49.60 | 49.45 | 49.59 | +0.222% | 36,993 | -7.179% |
| 2026-04-23 | 49.52 | 49.60 | 49.38 | 49.48 | -0.151% | 69,721 | -6.973% |
| 2026-04-22 | 49.62 | 49.63 | 49.55 | 49.55 | +0.091% | 33,363 | -7.113% |
| 2026-04-21 | 49.63 | 49.65 | 49.49 | 49.51 | -0.402% | 58,095 | -7.029% |
| 2026-04-20 | 49.75 | 49.76 | 49.66 | 49.71 | -0.040% | 55,645 | -7.403% |
| 2026-04-17 | 49.74 | 49.80 | 49.69 | 49.73 | +0.363% | 57,685 | -7.440% |
| 2026-04-16 | 49.68 | 49.68 | 49.53 | 49.55 | -0.061% | 85,946 | -7.104% |
| 2026-04-15 | 49.59 | 49.59 | 49.52 | 49.58 | -0.108% | 54,972 | -7.161% |
| 2026-04-14 | 49.54 | 49.65 | 49.52 | 49.63 | +0.270% | 80,186 | -7.261% |
| 2026-04-13 | 49.44 | 49.51 | 49.38 | 49.50 | +0.152% | 44,075 | -7.010% |
| 2026-04-10 | 49.48 | 49.48 | 49.39 | 49.42 | -0.111% | 41,456 | -6.869% |
| 2026-04-09 | 49.42 | 49.56 | 49.34 | 49.48 | +0.121% | 74,944 | -6.973% |
| 2026-04-08 | 49.54 | 49.54 | 49.38 | 49.42 | +0.355% | 50,135 | -6.860% |
| 2026-04-07 | 49.19 | 49.28 | 49.07 | 49.24 | +0.051% | 58,584 | -6.529% |
| 2026-04-06 | 49.19 | 49.28 | 49.18 | 49.22 | -0.163% | 40,218 | -6.481% |
| 2026-04-02 | 49.21 | 49.33 | 49.21 | 49.30 | +0.244% | 42,454 | -6.633% |
| 2026-04-01 | 49.18 | 49.25 | 49.13 | 49.18 | -0.405% | 90,285 | -6.405% |
| 2026-03-31 | 49.35 | 49.42 | 49.28 | 49.38 | +0.387% | 98,537 | -6.784% |
| 2026-03-30 | 49.22 | 49.27 | 49.17 | 49.19 | +0.617% | 71,453 | -6.423% |
| 2026-03-27 | 48.76 | 48.97 | 48.76 | 48.89 | -0.056% | 68,702 | -5.845% |
| 2026-03-26 | 49.10 | 49.18 | 48.88 | 48.91 | -0.781% | 79,542 | -5.898% |
| 2026-03-25 | 49.25 | 49.30 | 49.19 | 49.30 | +0.472% | 30,456 | -6.633% |
| 2026-03-24 | 48.98 | 49.19 | 48.98 | 49.07 | -0.402% | 82,656 | -6.192% |
| 2026-03-23 | 49.20 | 49.34 | 49.10 | 49.27 | +0.390% | 53,044 | -6.569% |
| 2026-03-20 | 49.34 | 49.34 | 49.05 | 49.08 | -0.946% | 235,265 | -6.205% |
| 2026-03-19 | 49.46 | 49.61 | 49.24 | 49.54 | -0.063% | 80,828 | -7.092% |
| 2026-03-18 | 49.73 | 49.76 | 49.56 | 49.58 | -0.412% | 93,996 | -7.151% |
| 2026-03-17 | 49.84 | 49.86 | 49.78 | 49.78 | +0.145% | 26,459 | -7.533% |
| 2026-03-16 | 49.67 | 49.74 | 49.64 | 49.71 | +0.420% | 22,109 | -7.399% |
| 2026-03-13 | 49.54 | 49.59 | 49.42 | 49.50 | -0.022% | 49,104 | -7.010% |
| 2026-03-12 | 49.58 | 49.64 | 49.42 | 49.51 | -0.303% | 136,513 | -7.030% |
| 2026-03-11 | 49.79 | 49.80 | 49.66 | 49.66 | -0.339% | 52,519 | -7.312% |
| 2026-03-10 | 49.94 | 49.96 | 49.82 | 49.83 | -0.256% | 59,595 | -7.626% |
| 2026-03-09 | 49.80 | 49.97 | 49.76 | 49.96 | +0.267% | 196,965 | -7.862% |
| 2026-03-06 | 49.70 | 49.92 | 49.70 | 49.83 | -0.030% | 59,614 | -7.617% |
| 2026-03-05 | 49.86 | 49.90 | 49.81 | 49.84 | -0.319% | 42,786 | -7.644% |
| 2026-03-04 | 50.03 | 50.04 | 49.99 | 50.00 | -0.081% | 21,688 | -7.939% |
| 2026-03-03 | 50.00 | 50.08 | 49.94 | 50.04 | -0.140% | 66,047 | -8.014% |
| 2026-03-02 | 50.19 | 50.19 | 50.09 | 50.11 | -0.773% | 38,151 | -8.142% |
| 2026-02-27 | 50.52 | 50.54 | 50.48 | 50.50 | +0.239% | 39,331 | -8.853% |
| 2026-02-26 | 50.37 | 50.39 | 50.31 | 50.38 | +0.179% | 57,430 | -8.634% |
| 2026-02-25 | 50.29 | 50.33 | 50.27 | 50.29 | -0.119% | 43,021 | -8.471% |
| 2026-02-24 | 50.33 | 50.38 | 50.30 | 50.35 | +0.078% | 46,692 | -8.580% |
| 2026-02-23 | 50.24 | 50.36 | 50.24 | 50.31 | +0.217% | 33,652 | -8.509% |
| 2026-02-20 | 50.20 | 50.21 | 50.15 | 50.20 | +0.004% | 43,774 | -8.310% |
| 2026-02-19 | 50.13 | 50.21 | 50.13 | 50.20 | +0.060% | 34,414 | -8.307% |
| 2026-02-18 | 50.19 | 50.23 | 50.17 | 50.17 | -0.161% | 71,382 | -8.252% |
| 2026-02-17 | 50.28 | 50.30 | 50.23 | 50.25 | -0.008% | 68,826 | -8.400% |
| 2026-02-13 | 50.27 | 50.31 | 50.24 | 50.26 | +0.169% | 94,593 | -8.407% |
| 2026-02-12 | 49.99 | 50.18 | 49.99 | 50.17 | +0.511% | 51,055 | -8.252% |
| 2026-02-11 | 49.88 | 49.98 | 49.85 | 49.91 | -0.054% | 462,640 | -7.783% |
| 2026-02-10 | 50.00 | 50.03 | 49.89 | 49.94 | +0.124% | 648,127 | -7.833% |
| 2026-02-09 | 49.83 | 49.90 | 49.81 | 49.88 | +0.070% | 60,057 | -7.719% |
| 2026-02-06 | 49.84 | 49.88 | 49.81 | 49.85 | +0.031% | 61,241 | -7.654% |
| 2026-02-05 | 49.77 | 49.83 | 49.70 | 49.83 | +0.383% | 112,504 | -7.626% |
| 2026-02-04 | 49.64 | 49.74 | 49.58 | 49.64 | +0.060% | 118,175 | -7.272% |
| 2026-02-03 | 49.58 | 49.64 | 49.57 | 49.61 | -0.050% | 73,165 | -7.216% |
| 2026-02-02 | 49.67 | 49.68 | 49.56 | 49.63 | -0.511% | 71,948 | -7.263% |
| 2026-01-30 | 49.91 | 49.95 | 49.86 | 49.89 | -0.032% | 422,841 | -7.737% |
| 2026-01-29 | 49.82 | 49.91 | 49.81 | 49.91 | +0.042% | 94,026 | -7.766% |
| 2026-01-28 | 49.88 | 49.91 | 49.84 | 49.88 | +0.030% | 52,758 | -7.728% |
| 2026-01-27 | 49.91 | 49.94 | 49.87 | 49.87 | -0.038% | 43,526 | -7.700% |
| 2026-01-26 | 49.86 | 49.90 | 49.83 | 49.89 | +0.230% | 32,934 | -7.735% |
| 2026-01-23 | 49.74 | 49.80 | 49.73 | 49.77 | +0.080% | 49,637 | -7.523% |
| 2026-01-22 | 49.70 | 49.77 | 49.67 | 49.73 | -0.050% | 35,094 | -7.449% |
| 2026-01-21 | 49.71 | 49.77 | 49.66 | 49.76 | +0.181% | 68,837 | -7.496% |
| 2026-01-20 | 49.70 | 49.74 | 49.65 | 49.67 | -0.331% | 72,986 | -7.328% |
| 2026-01-16 | 49.91 | 49.94 | 49.81 | 49.84 | -0.130% | 171,571 | -7.635% |
| 2026-01-15 | 50.01 | 50.01 | 49.90 | 49.90 | -0.160% | 139,272 | -7.756% |
| 2026-01-14 | 49.98 | 50.02 | 49.94 | 49.98 | +0.140% | 52,955 | -7.903% |
| 2026-01-13 | 49.95 | 49.96 | 49.87 | 49.91 | +0.040% | 155,944 | -7.774% |
| 2026-01-12 | 49.87 | 49.96 | 49.84 | 49.89 | -0.109% | 44,134 | -7.737% |
| 2026-01-09 | 49.79 | 50.01 | 49.78 | 49.94 | +0.492% | 26,662 | -7.838% |
| 2026-01-08 | 49.70 | 49.89 | 49.63 | 49.70 | -0.070% | 70,460 | -7.384% |
| 2026-01-07 | 49.74 | 49.76 | 49.70 | 49.73 | +0.040% | 40,356 | -7.449% |
| 2026-01-06 | 49.62 | 49.72 | 49.62 | 49.72 | +0.023% | 52,656 | -7.412% |
| 2026-01-05 | 49.67 | 49.72 | 49.66 | 49.70 | +0.290% | 59,290 | -7.391% |
| 2026-01-02 | 49.67 | 49.69 | 49.55 | 49.56 | -0.191% | 32,581 | -7.123% |
| 2025-12-31 | 49.69 | 49.74 | 49.64 | 49.66 | -0.171% | 28,706 | -7.300% |
| 2025-12-30 | 49.72 | 49.74 | 49.69 | 49.74 | +0.010% | 50,531 | -7.459% |
| 2025-12-29 | 49.74 | 49.76 | 49.72 | 49.73 | +0.080% | 24,686 | -7.449% |
| 2025-12-26 | 49.74 | 49.76 | 49.66 | 49.70 | +0.029% | 12,645 | -7.375% |
| 2025-12-24 | 49.60 | 49.68 | 49.58 | 49.68 | +0.242% | 29,895 | -7.349% |
| 2025-12-23 | 49.48 | 49.59 | 49.47 | 49.56 | -0.481% | 50,592 | -7.124% |
| 2025-12-22 | 49.82 | 49.82 | 49.78 | 49.80 | -0.029% | 61,621 | -7.571% |
| 2025-12-19 | 49.82 | 49.87 | 49.80 | 49.81 | -0.150% | 46,380 | -7.598% |
| 2025-12-18 | 49.86 | 49.90 | 49.84 | 49.89 | +0.261% | 75,552 | -7.737% |
| 2025-12-17 | 49.75 | 49.78 | 49.71 | 49.76 | 0.000% | 66,150 | -7.496% |
| 2025-12-16 | 49.65 | 49.76 | 49.64 | 49.76 | +0.239% | 46,906 | -7.496% |
| 2025-12-15 | 49.66 | 49.71 | 49.61 | 49.64 | +0.124% | 33,745 | -7.275% |
| 2025-12-12 | 49.60 | 49.62 | 49.57 | 49.58 | -0.211% | 52,719 | -7.160% |
| 2025-12-11 | 49.77 | 49.79 | 49.68 | 49.69 | +0.050% | 44,936 | -7.356% |
| 2025-12-10 | 49.56 | 49.69 | 49.48 | 49.66 | +0.364% | 36,597 | -7.310% |
| 2025-12-09 | 49.62 | 49.64 | 49.48 | 49.48 | -0.171% | 53,889 | -6.973% |
| 2025-12-08 | 49.60 | 49.60 | 49.51 | 49.56 | -0.191% | 83,205 | -7.132% |
| 2025-12-05 | 49.71 | 49.71 | 49.61 | 49.66 | -0.141% | 37,798 | -7.310% |
| 2025-12-04 | 49.75 | 49.75 | 49.70 | 49.73 | -0.162% | 50,066 | -7.440% |
| 2025-12-03 | 49.80 | 49.83 | 49.74 | 49.81 | +0.142% | 42,369 | -7.590% |
| 2025-12-02 | 49.67 | 49.75 | 49.64 | 49.74 | +0.191% | 40,966 | -7.459% |
| 2025-12-01 | 49.62 | 49.66 | 49.61 | 49.65 | -0.809% | 43,279 | -7.282% |
| 2025-11-28 | 50.05 | 50.06 | 49.99 | 50.05 | -0.050% | 20,595 | -8.032% |
| 2025-11-26 | 49.99 | 50.08 | 49.99 | 50.08 | +0.040% | 90,255 | -8.078% |
| 2025-11-25 | 50.08 | 50.11 | 49.96 | 50.05 | +0.240% | 379,145 | -8.041% |
| 2025-11-24 | 49.91 | 49.95 | 49.88 | 49.94 | +0.120% | 41,223 | -7.820% |
| 2025-11-21 | 49.88 | 49.88 | 49.80 | 49.88 | +0.302% | 56,153 | -7.709% |
| 2025-11-20 | 49.72 | 49.76 | 49.70 | 49.73 | +0.112% | 44,100 | -7.431% |
| 2025-11-19 | 49.75 | 49.77 | 49.64 | 49.67 | -0.052% | 56,199 | -7.327% |
| 2025-11-18 | 49.73 | 49.74 | 49.63 | 49.70 | +0.131% | 43,934 | -7.375% |
| 2025-11-17 | 49.65 | 49.70 | 49.63 | 49.63 | -0.030% | 46,215 | -7.254% |
| 2025-11-14 | 49.78 | 49.79 | 49.62 | 49.65 | -0.131% | 53,282 | -7.282% |
| 2025-11-13 | 49.73 | 49.79 | 49.70 | 49.71 | -0.221% | 222,195 | -7.403% |
| 2025-11-12 | 49.84 | 49.86 | 49.80 | 49.82 | 0.000% | 49,646 | -7.607% |
| 2025-11-11 | 49.79 | 49.83 | 49.77 | 49.82 | +0.300% | 19,803 | -7.607% |
| 2025-11-10 | 49.69 | 49.73 | 49.66 | 49.67 | -0.132% | 33,500 | -7.330% |
| 2025-11-07 | 49.67 | 49.78 | 49.66 | 49.74 | +0.013% | 77,832 | -7.452% |
| 2025-11-06 | 49.70 | 49.75 | 49.69 | 49.73 | +0.394% | 984,163 | -7.440% |
| 2025-11-05 | 49.65 | 49.65 | 49.48 | 49.53 | -0.312% | 62,754 | -7.076% |
| 2025-11-04 | 49.65 | 49.71 | 49.65 | 49.69 | +0.141% | 46,875 | -7.366% |
| 2025-11-03 | 49.59 | 49.64 | 49.55 | 49.62 | -0.461% | 40,831 | -7.235% |
| 2025-10-31 | 49.89 | 49.94 | 49.82 | 49.85 | 0.000% | 351,971 | -7.663% |
| 2025-10-30 | 49.75 | 49.92 | 49.75 | 49.85 | -0.090% | 186,347 | -7.663% |
| 2025-10-29 | 50.08 | 50.17 | 49.87 | 49.90 | -0.528% | 76,547 | -7.746% |
| 2025-10-28 | 50.10 | 50.17 | 50.10 | 50.16 | +0.110% | 64,108 | -8.234% |
| 2025-10-27 | 50.02 | 50.12 | 50.01 | 50.10 | +0.080% | 33,670 | -8.133% |
| 2025-10-24 | 50.06 | 50.08 | 49.99 | 50.06 | +0.107% | 29,714 | -8.060% |
| 2025-10-23 | 50.07 | 50.08 | 50.01 | 50.01 | -0.246% | 67,828 | -7.962% |
| 2025-10-22 | 50.10 | 50.15 | 50.08 | 50.13 | 0.000% | 49,152 | -8.188% |
| 2025-10-21 | 50.11 | 50.18 | 50.10 | 50.13 | +0.140% | 102,647 | -8.188% |
| 2025-10-20 | 50.03 | 50.07 | 50.03 | 50.06 | +0.070% | 20,230 | -8.060% |
| 2025-10-17 | 50.05 | 50.05 | 49.85 | 50.03 | -0.160% | 95,925 | -7.995% |
| 2025-10-16 | 49.91 | 50.11 | 49.90 | 50.11 | +0.401% | 58,295 | -8.142% |
| 2025-10-15 | 49.90 | 49.99 | 49.89 | 49.91 | -0.080% | 88,551 | -7.774% |
| 2025-10-14 | 49.88 | 49.97 | 49.87 | 49.95 | +0.201% | 25,661 | -7.848% |
| 2025-10-13 | 49.81 | 49.86 | 49.77 | 49.85 | +0.104% | 26,165 | -7.663% |
| 2025-10-10 | 49.73 | 49.83 | 49.69 | 49.80 | +0.329% | 44,646 | -7.567% |
| 2025-10-09 | 49.62 | 49.66 | 49.62 | 49.63 | -0.101% | 44,526 | -7.263% |
| 2025-10-08 | 49.75 | 49.75 | 49.67 | 49.69 | +0.040% | 275,842 | -7.356% |
| 2025-10-07 | 49.62 | 49.71 | 49.61 | 49.66 | +0.091% | 28,524 | -7.319% |
| 2025-10-06 | 49.60 | 49.68 | 49.59 | 49.62 | -0.173% | 40,084 | -7.235% |
| 2025-10-03 | 49.78 | 49.79 | 49.70 | 49.71 | -0.125% | 26,957 | -7.395% |
| 2025-10-02 | 49.66 | 49.78 | 49.64 | 49.77 | +0.223% | 38,050 | -7.511% |
| 2025-10-01 | 49.64 | 49.67 | 49.59 | 49.66 | -0.045% | 31,091 | -7.305% |
| 2025-09-30 | 49.77 | 49.79 | 49.68 | 49.68 | -0.121% | 49,544 | -7.347% |
| 2025-09-29 | 49.68 | 49.76 | 49.67 | 49.74 | +0.191% | 29,853 | -7.459% |
| 2025-09-26 | 49.67 | 49.70 | 49.64 | 49.65 | -0.091% | 43,251 | -7.282% |
| 2025-09-25 | 49.66 | 49.69 | 49.61 | 49.69 | -0.126% | 32,184 | -7.366% |
| 2025-09-24 | 49.79 | 49.79 | 49.74 | 49.75 | -0.166% | 36,506 | -7.482% |
| 2025-09-23 | 49.78 | 49.85 | 49.72 | 49.84 | +0.224% | 35,336 | -7.635% |
| 2025-09-22 | 49.82 | 49.82 | 49.70 | 49.72 | -0.194% | 61,470 | -7.428% |
| 2025-09-19 | 49.82 | 49.83 | 49.77 | 49.82 | +0.060% | 38,912 | -7.607% |
| 2025-09-18 | 49.81 | 49.89 | 49.77 | 49.79 | -0.400% | 55,852 | -7.552% |
| 2025-09-17 | 50.11 | 50.21 | 49.97 | 49.99 | -0.120% | 60,225 | -7.922% |
| 2025-09-16 | 50.06 | 50.12 | 49.98 | 50.05 | -0.101% | 37,421 | -8.032% |
| 2025-09-15 | 50.02 | 50.12 | 50.00 | 50.10 | +0.382% | 42,175 | -8.125% |
| 2025-09-12 | 49.88 | 49.94 | 49.82 | 49.91 | -0.120% | 49,491 | -7.774% |
| 2025-09-11 | 49.96 | 50.05 | 49.95 | 49.97 | +0.223% | 39,415 | -7.885% |
| 2025-09-10 | 49.85 | 49.91 | 49.83 | 49.86 | +0.178% | 68,700 | -7.679% |
| 2025-09-09 | 49.89 | 49.89 | 49.76 | 49.77 | -0.290% | 67,829 | -7.515% |
| 2025-09-08 | 49.85 | 49.92 | 49.83 | 49.91 | +0.433% | 60,493 | -7.783% |
| 2025-09-05 | 49.73 | 49.74 | 49.68 | 49.70 | +0.404% | 40,089 | -7.384% |
| 2025-09-04 | 49.38 | 49.50 | 49.35 | 49.50 | +0.467% | 59,772 | -7.010% |
| 2025-09-03 | 49.16 | 49.46 | 49.15 | 49.27 | +0.305% | 61,830 | -6.576% |
| 2025-09-02 | 49.09 | 49.16 | 49.01 | 49.12 | -0.650% | 228,416 | -6.291% |
| 2025-08-29 | 49.38 | 49.47 | 49.36 | 49.44 | +0.003% | 82,486 | -6.900% |
| 2025-08-28 | 49.35 | 49.46 | 49.35 | 49.44 | +0.101% | 62,233 | -6.897% |
| 2025-08-27 | 49.27 | 49.40 | 49.23 | 49.39 | +0.142% | 179,192 | -6.803% |
| 2025-08-26 | 49.24 | 49.34 | 49.22 | 49.32 | +0.213% | 42,167 | -6.671% |
| 2025-08-25 | 49.25 | 49.25 | 49.17 | 49.22 | -0.183% | 105,789 | -6.472% |
| 2025-08-22 | 49.13 | 49.32 | 49.13 | 49.30 | +0.530% | 33,413 | -6.642% |
| 2025-08-21 | 49.06 | 49.07 | 48.98 | 49.05 | -0.163% | 41,389 | -6.147% |
| 2025-08-20 | 49.06 | 49.16 | 49.05 | 49.13 | +0.102% | 49,484 | -6.300% |
| 2025-08-19 | 49.05 | 49.09 | 49.04 | 49.08 | +0.061% | 39,140 | -6.205% |
| 2025-08-18 | 49.10 | 49.10 | 49.00 | 49.05 | -0.051% | 28,458 | -6.147% |
| 2025-08-15 | 49.10 | 49.14 | 49.03 | 49.07 | -0.173% | 71,878 | -6.195% |
| 2025-08-14 | 49.18 | 49.21 | 49.10 | 49.16 | -0.193% | 105,393 | -6.357% |
| 2025-08-13 | 49.23 | 49.27 | 49.22 | 49.25 | +0.428% | 60,275 | -6.538% |
| 2025-08-12 | 48.98 | 49.07 | 48.98 | 49.04 | -0.021% | 44,997 | -6.138% |
| 2025-08-11 | 49.05 | 49.11 | 49.05 | 49.05 | +0.031% | 23,713 | -6.158% |
| 2025-08-08 | 49.05 | 49.06 | 49.02 | 49.03 | -0.204% | 238,251 | -6.128% |
| 2025-08-07 | 49.18 | 49.21 | 49.12 | 49.13 | -0.081% | 36,610 | -6.319% |
| 2025-08-06 | 49.12 | 49.20 | 49.01 | 49.17 | -0.020% | 61,556 | -6.396% |
| 2025-08-05 | 49.09 | 49.20 | 49.08 | 49.19 | +0.112% | 45,892 | -6.415% |
| 2025-08-04 | 49.11 | 49.16 | 49.06 | 49.13 | +0.245% | 23,759 | -6.310% |
| 2025-08-01 | 48.91 | 49.03 | 48.84 | 49.01 | +0.492% | 42,184 | -6.080% |
| 2025-07-31 | 48.80 | 48.85 | 48.75 | 48.77 | +0.021% | 52,258 | -5.618% |
| 2025-07-30 | 48.80 | 48.93 | 48.73 | 48.76 | -0.245% | 66,129 | -5.599% |
| 2025-07-29 | 48.67 | 48.90 | 48.67 | 48.88 | +0.597% | 40,864 | -5.831% |
| 2025-07-28 | 48.55 | 48.60 | 48.53 | 48.59 | -0.155% | 38,000 | -5.268% |
| 2025-07-25 | 48.54 | 48.66 | 48.53 | 48.66 | +0.290% | 22,964 | -5.415% |
| 2025-07-24 | 48.46 | 48.57 | 48.46 | 48.52 | -0.156% | 26,400 | -5.141% |
| 2025-07-23 | 48.65 | 48.69 | 48.60 | 48.60 | -0.327% | 422,386 | -5.288% |
| 2025-07-22 | 48.68 | 48.79 | 48.68 | 48.76 | +0.267% | 19,663 | -5.598% |
| 2025-07-21 | 48.64 | 48.71 | 48.63 | 48.63 | +0.268% | 37,353 | -5.346% |
| 2025-07-18 | 48.49 | 48.53 | 48.47 | 48.50 | +0.147% | 26,455 | -5.093% |
| 2025-07-17 | 48.45 | 48.48 | 48.39 | 48.43 | +0.091% | 47,217 | -4.954% |
| 2025-07-16 | 48.38 | 48.42 | 48.29 | 48.39 | +0.125% | 121,745 | -4.868% |
| 2025-07-15 | 48.41 | 48.52 | 48.32 | 48.33 | -0.299% | 92,102 | -4.749% |
| 2025-07-14 | 48.49 | 48.69 | 48.44 | 48.47 | -0.124% | 55,748 | -5.034% |
| 2025-07-11 | 48.53 | 48.56 | 48.50 | 48.53 | -0.359% | 22,481 | -5.151% |
| 2025-07-10 | 48.69 | 48.71 | 48.64 | 48.70 | -0.062% | 76,807 | -5.492% |
| 2025-07-09 | 48.59 | 48.74 | 48.56 | 48.73 | +0.468% | 34,923 | -5.550% |
| 2025-07-08 | 48.47 | 48.51 | 48.46 | 48.51 | -0.046% | 33,918 | -5.108% |
| 2025-07-07 | 48.57 | 48.60 | 48.49 | 48.53 | -0.216% | 72,930 | -5.151% |
| 2025-07-03 | 48.70 | 48.70 | 48.61 | 48.63 | -0.277% | 27,822 | -5.356% |
| 2025-07-02 | 48.78 | 48.82 | 48.75 | 48.77 | -0.245% | 40,272 | -5.618% |
| 2025-07-01 | 48.85 | 48.91 | 48.77 | 48.89 | -0.367% | 847,551 | -5.850% |
| 2025-06-30 | 48.98 | 49.09 | 48.93 | 49.07 | +0.377% | 35,293 | -6.195% |
| 2025-06-27 | 48.88 | 49.00 | 48.87 | 48.89 | -0.315% | 22,860 | -5.841% |
| 2025-06-26 | 48.90 | 49.04 | 48.87 | 49.04 | +0.396% | 19,704 | -6.138% |
| 2025-06-25 | 48.73 | 48.85 | 48.70 | 48.85 | +0.087% | 93,305 | -5.766% |
| 2025-06-24 | 48.68 | 48.84 | 48.67 | 48.80 | +0.379% | 28,286 | -5.684% |
| 2025-06-23 | 48.57 | 48.70 | 48.57 | 48.62 | +0.372% | 53,621 | -5.327% |
| 2025-06-20 | 48.42 | 48.49 | 48.38 | 48.44 | -0.099% | 259,216 | -4.975% |
| 2025-06-18 | 48.51 | 48.59 | 48.45 | 48.49 | +0.047% | 43,458 | -5.069% |
| 2025-06-17 | 48.39 | 48.48 | 48.35 | 48.47 | +0.299% | 45,743 | -5.024% |
| 2025-06-16 | 48.36 | 48.44 | 48.29 | 48.32 | -0.206% | 24,186 | -4.740% |
| 2025-06-13 | 48.45 | 48.50 | 48.31 | 48.42 | -0.370% | 43,615 | -4.936% |
| 2025-06-12 | 48.57 | 48.62 | 48.51 | 48.60 | +0.372% | 33,424 | -5.288% |
| 2025-06-11 | 48.33 | 48.44 | 48.29 | 48.42 | +0.415% | 29,657 | -4.936% |
| 2025-06-10 | 48.18 | 48.23 | 48.14 | 48.22 | +0.291% | 29,654 | -4.542% |
| 2025-06-09 | 48.05 | 48.12 | 48.01 | 48.08 | +0.177% | 25,635 | -4.264% |
| 2025-06-06 | 48.06 | 48.08 | 47.96 | 47.99 | -0.570% | 27,506 | -4.094% |
| 2025-06-05 | 48.39 | 48.41 | 48.22 | 48.27 | -0.269% | 43,941 | -4.641% |
| 2025-06-04 | 48.23 | 48.42 | 48.23 | 48.40 | +0.673% | 41,062 | -4.897% |
| 2025-06-03 | 48.18 | 48.19 | 48.04 | 48.08 | +0.011% | 49,135 | -4.257% |
| 2025-06-02 | 48.10 | 48.17 | 48.03 | 48.07 | -0.680% | 23,989 | -4.246% |
| 2025-05-30 | 48.29 | 48.45 | 48.26 | 48.40 | +0.267% | 101,514 | -4.897% |
| 2025-05-29 | 48.25 | 48.33 | 48.25 | 48.27 | +0.262% | 22,443 | -4.643% |
| 2025-05-28 | 48.16 | 48.19 | 48.08 | 48.15 | -0.123% | 40,772 | -4.393% |
| 2025-05-27 | 48.16 | 48.24 | 48.14 | 48.20 | +0.300% | 20,691 | -4.511% |
| 2025-05-23 | 48.00 | 48.09 | 47.90 | 48.06 | +0.255% | 44,089 | -4.224% |
| 2025-05-22 | 47.78 | 47.94 | 47.74 | 47.94 | +0.148% | 35,163 | -3.981% |
| 2025-05-21 | 47.99 | 48.06 | 47.81 | 47.87 | -0.629% | 56,276 | -3.838% |
| 2025-05-20 | 48.10 | 48.22 | 48.08 | 48.17 | -0.228% | 35,759 | -4.443% |
| 2025-05-19 | 48.04 | 48.28 | 48.04 | 48.28 | -0.124% | 57,493 | -4.660% |
| 2025-05-16 | 48.44 | 48.44 | 48.29 | 48.34 | 0.000% | 26,728 | -4.779% |
| 2025-05-15 | 48.14 | 48.34 | 48.11 | 48.34 | +0.750% | 31,810 | -4.779% |
| 2025-05-14 | 48.16 | 48.16 | 47.96 | 47.98 | -0.394% | 33,216 | -4.064% |
| 2025-05-13 | 48.30 | 48.30 | 48.11 | 48.17 | -0.062% | 293,939 | -4.443% |
| 2025-05-12 | 48.29 | 48.35 | 48.20 | 48.20 | -0.493% | 37,547 | -4.502% |
| 2025-05-09 | 48.48 | 48.54 | 48.42 | 48.44 | +0.146% | 42,365 | -4.973% |
| 2025-05-08 | 48.68 | 48.68 | 48.37 | 48.37 | -0.650% | 31,895 | -4.835% |
| 2025-05-07 | 48.59 | 48.73 | 48.59 | 48.69 | +0.257% | 42,757 | -5.453% |
| 2025-05-06 | 48.38 | 48.56 | 48.34 | 48.56 | +0.327% | 38,838 | -5.210% |
| 2025-05-05 | 48.45 | 48.46 | 48.30 | 48.40 | -0.182% | 119,050 | -4.900% |
| 2025-05-02 | 48.60 | 48.62 | 48.43 | 48.49 | -0.493% | 24,361 | -5.073% |
| 2025-05-01 | 48.88 | 48.88 | 48.67 | 48.73 | -0.642% | 32,237 | -5.541% |
| 2025-04-30 | 49.04 | 49.12 | 48.97 | 49.05 | +0.016% | 23,442 | -6.147% |
| 2025-04-29 | 48.92 | 49.05 | 48.92 | 49.04 | +0.258% | 36,113 | -6.132% |
| 2025-04-28 | 48.77 | 48.92 | 48.77 | 48.91 | +0.248% | 48,875 | -5.890% |
| 2025-04-25 | 48.76 | 48.80 | 48.70 | 48.79 | +0.321% | 23,060 | -5.657% |
| 2025-04-24 | 48.54 | 48.65 | 48.50 | 48.63 | +0.652% | 31,128 | -5.354% |
| 2025-04-23 | 48.60 | 48.64 | 48.27 | 48.32 | +0.060% | 39,186 | -4.738% |
| 2025-04-22 | 48.28 | 48.31 | 48.21 | 48.29 | +0.395% | 42,445 | -4.680% |
| 2025-04-21 | 48.40 | 48.40 | 48.09 | 48.10 | -0.702% | 37,757 | -4.304% |
| 2025-04-17 | 48.57 | 48.59 | 48.39 | 48.44 | -0.370% | 37,130 | -4.976% |
| 2025-04-16 | 48.46 | 48.68 | 48.44 | 48.62 | +0.330% | 34,728 | -5.327% |
| 2025-04-15 | 48.43 | 48.61 | 48.43 | 48.46 | 0.000% | 40,453 | -5.014% |