DMX
DoubleLine Multi-Sector Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:52:12 PM EDT
48.74USD-0.051%(-0.02)3,517
DMX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.91 | 48.92 | 48.60 | 48.76 | -0.010% | 13,631 | 0.000% |
| 2026-10-01 | 48.72 | 48.79 | 48.71 | 48.77 | -0.559% | 49,882 | -0.010% |
| 2026-09-30 | 49.16 | 49.16 | 49.02 | 49.04 | -0.164% | 5,042 | -0.569% |
| 2026-09-29 | 49.14 | 49.14 | 49.00 | 49.12 | -0.112% | 7,903 | -0.733% |
| 2026-09-28 | 49.22 | 49.22 | 48.85 | 49.17 | -0.275% | 20,694 | -0.844% |
| 2026-09-25 | 49.27 | 49.31 | 49.26 | 49.31 | +0.011% | 4,959 | -1.117% |
| 2026-09-24 | 49.38 | 49.40 | 49.25 | 49.30 | -0.243% | 8,630 | -1.105% |
| 2026-09-23 | 49.63 | 49.63 | 49.34 | 49.42 | -0.400% | 5,326 | -1.345% |
| 2026-09-22 | 49.63 | 49.63 | 49.59 | 49.62 | +0.017% | 10,897 | -1.740% |
| 2026-09-21 | 49.58 | 49.68 | 49.58 | 49.62 | +0.061% | 7,851 | -1.723% |
| 2026-09-18 | 49.56 | 49.62 | 49.56 | 49.59 | -0.091% | 3,371 | -1.664% |
| 2026-09-17 | 49.62 | 49.69 | 49.59 | 49.63 | +0.124% | 6,678 | -1.753% |
| 2026-09-16 | 49.54 | 49.67 | 49.49 | 49.57 | +0.057% | 12,189 | -1.631% |
| 2026-09-15 | 49.52 | 49.82 | 49.51 | 49.54 | -0.140% | 19,567 | -1.575% |
| 2026-09-14 | 49.57 | 49.70 | 49.56 | 49.61 | -0.111% | 18,235 | -1.713% |
| 2026-09-11 | 49.66 | 49.94 | 49.66 | 49.66 | +0.065% | 14,641 | -1.822% |
| 2026-09-10 | 49.66 | 49.70 | 49.55 | 49.63 | -0.286% | 13,670 | -1.759% |
| 2026-09-09 | 49.78 | 49.81 | 49.77 | 49.77 | -0.100% | 4,906 | -2.039% |
| 2026-09-08 | 49.85 | 49.88 | 49.83 | 49.83 | -0.030% | 7,679 | -2.137% |
| 2026-09-04 | 49.83 | 49.86 | 49.82 | 49.84 | +0.033% | 7,874 | -2.167% |
| 2026-09-03 | 49.82 | 49.87 | 49.82 | 49.82 | +0.037% | 4,583 | -2.134% |
| 2026-09-02 | 49.79 | 49.88 | 49.79 | 49.80 | +0.060% | 10,168 | -2.098% |
| 2026-09-01 | 49.84 | 49.85 | 49.77 | 49.77 | -0.688% | 19,475 | -2.039% |
| 2026-08-31 | 50.10 | 50.12 | 50.07 | 50.12 | -0.030% | 13,551 | -2.713% |
| 2026-08-28 | 50.16 | 50.21 | 50.13 | 50.13 | -0.030% | 7,570 | -2.743% |
| 2026-08-27 | 50.13 | 50.20 | 50.13 | 50.15 | +0.020% | 11,176 | -2.772% |
| 2026-08-26 | 50.13 | 50.15 | 50.13 | 50.14 | +0.018% | 7,136 | -2.752% |
| 2026-08-25 | 50.13 | 50.35 | 50.10 | 50.13 | +0.092% | 12,994 | -2.735% |
| 2026-08-24 | 50.10 | 50.10 | 50.07 | 50.09 | +0.030% | 85,865 | -2.646% |
| 2026-08-21 | 50.09 | 50.10 | 50.05 | 50.07 | -0.020% | 3,696 | -2.616% |
| 2026-08-20 | 50.06 | 50.16 | 50.05 | 50.08 | -0.070% | 5,384 | -2.636% |
| 2026-08-19 | 50.12 | 50.13 | 50.09 | 50.12 | +0.080% | 6,124 | -2.704% |
| 2026-08-18 | 50.05 | 50.14 | 50.05 | 50.07 | +0.010% | 9,437 | -2.626% |
| 2026-08-17 | 50.10 | 50.15 | 50.07 | 50.07 | -0.040% | 8,255 | -2.616% |
| 2026-08-14 | 50.08 | 50.12 | 50.08 | 50.09 | +0.004% | 5,943 | -2.655% |
| 2026-08-13 | 50.08 | 50.13 | 50.08 | 50.09 | +0.140% | 16,174 | -2.651% |
| 2026-08-12 | 50.04 | 50.11 | 50.01 | 50.02 | +0.036% | 8,805 | -2.515% |
| 2026-08-11 | 50.01 | 50.13 | 49.98 | 50.00 | +0.006% | 9,723 | -2.480% |
| 2026-08-10 | 50.03 | 50.07 | 49.97 | 50.00 | -0.067% | 16,747 | -2.474% |
| 2026-08-07 | 50.03 | 50.09 | 50.01 | 50.03 | +0.105% | 9,576 | -2.540% |
| 2026-08-06 | 49.98 | 50.06 | 49.97 | 49.98 | +0.008% | 4,652 | -2.438% |
| 2026-08-05 | 50.00 | 50.03 | 49.94 | 49.97 | +0.032% | 13,855 | -2.430% |
| 2026-08-04 | 49.93 | 49.98 | 49.93 | 49.96 | +0.178% | 8,807 | -2.399% |
| 2026-08-03 | 49.86 | 49.88 | 49.86 | 49.87 | -0.360% | 8,543 | -2.226% |
| 2026-07-31 | 50.00 | 50.05 | 49.99 | 50.05 | +0.010% | 3,488 | -2.578% |
| 2026-07-30 | 49.99 | 50.11 | 49.99 | 50.05 | +0.180% | 8,281 | -2.568% |
| 2026-07-29 | 50.00 | 50.02 | 49.95 | 49.96 | -0.070% | 6,720 | -2.392% |
| 2026-07-28 | 49.96 | 50.07 | 49.96 | 49.99 | +0.060% | 3,229 | -2.460% |
| 2026-07-27 | 50.00 | 50.00 | 49.95 | 49.96 | -0.080% | 8,291 | -2.402% |
| 2026-07-24 | 49.93 | 50.02 | 49.91 | 50.00 | +0.100% | 7,646 | -2.480% |
| 2026-07-23 | 49.95 | 49.98 | 49.91 | 49.95 | -0.170% | 4,091 | -2.382% |
| 2026-07-22 | 50.07 | 50.15 | 49.96 | 50.03 | -0.160% | 13,285 | -2.548% |
| 2026-07-21 | 50.14 | 50.20 | 50.12 | 50.12 | -0.189% | 19,061 | -2.704% |
| 2026-07-20 | 50.15 | 50.21 | 50.15 | 50.21 | +0.090% | 6,585 | -2.888% |
| 2026-07-17 | 50.15 | 50.20 | 50.14 | 50.16 | +0.050% | 4,621 | -2.801% |
| 2026-07-16 | 50.13 | 50.18 | 50.12 | 50.14 | -0.020% | 2,883 | -2.752% |
| 2026-07-15 | 50.11 | 50.21 | 50.11 | 50.15 | +0.100% | 9,787 | -2.772% |
| 2026-07-14 | 50.04 | 50.10 | 50.03 | 50.10 | +0.180% | 14,622 | -2.675% |
| 2026-07-13 | 50.08 | 50.09 | 50.00 | 50.01 | -0.099% | 16,275 | -2.500% |
| 2026-07-10 | 50.08 | 50.08 | 49.94 | 50.06 | -0.081% | 11,818 | -2.596% |
| 2026-07-09 | 50.07 | 50.19 | 50.07 | 50.10 | +0.020% | 7,321 | -2.675% |
| 2026-07-08 | 50.06 | 50.15 | 50.04 | 50.09 | -0.090% | 18,638 | -2.655% |
| 2026-07-07 | 50.12 | 50.21 | 50.12 | 50.13 | +0.010% | 8,897 | -2.743% |
| 2026-07-06 | 50.11 | 50.19 | 50.00 | 50.13 | +0.114% | 10,272 | -2.733% |
| 2026-07-02 | 50.08 | 50.12 | 50.04 | 50.07 | +0.121% | 10,351 | -2.622% |
| 2026-07-01 | 49.98 | 50.09 | 49.98 | 50.01 | -0.454% | 9,997 | -2.504% |
| 2026-06-30 | 50.33 | 50.33 | 50.22 | 50.24 | +0.020% | 11,397 | -2.947% |
| 2026-06-29 | 50.22 | 50.24 | 50.20 | 50.23 | +0.081% | 6,266 | -2.927% |
| 2026-06-26 | 50.20 | 50.25 | 50.16 | 50.19 | -0.000% | 3,811 | -2.849% |
| 2026-06-25 | 50.17 | 50.25 | 50.17 | 50.19 | +0.120% | 7,232 | -2.849% |
| 2026-06-24 | 50.17 | 50.17 | 50.08 | 50.13 | -0.027% | 12,813 | -2.733% |
| 2026-06-23 | 50.14 | 50.16 | 50.10 | 50.14 | -0.033% | 6,407 | -2.759% |
| 2026-06-22 | 50.16 | 50.23 | 50.12 | 50.16 | -0.060% | 14,057 | -2.791% |
| 2026-06-18 | 50.30 | 50.30 | 50.19 | 50.19 | +0.110% | 12,821 | -2.849% |
| 2026-06-17 | 50.22 | 50.30 | 50.13 | 50.13 | -0.239% | 17,658 | -2.743% |
| 2026-06-16 | 50.24 | 50.31 | 50.23 | 50.26 | -0.089% | 12,921 | -2.975% |
| 2026-06-15 | 50.25 | 50.30 | 50.20 | 50.30 | +0.262% | 5,217 | -3.062% |
| 2026-06-12 | 50.14 | 50.24 | 50.11 | 50.17 | +0.087% | 13,947 | -2.808% |
| 2026-06-11 | 50.02 | 50.17 | 49.99 | 50.13 | +0.309% | 13,847 | -2.723% |
| 2026-06-10 | 49.98 | 49.98 | 49.96 | 49.97 | -0.109% | 4,537 | -2.422% |
| 2026-06-09 | 50.07 | 50.07 | 49.94 | 50.02 | +0.110% | 5,632 | -2.529% |
| 2026-06-08 | 49.97 | 49.99 | 49.94 | 49.97 | -0.020% | 13,882 | -2.421% |
| 2026-06-05 | 50.02 | 50.02 | 49.85 | 49.98 | -0.160% | 5,432 | -2.441% |
| 2026-06-04 | 50.05 | 50.09 | 50.02 | 50.06 | -0.010% | 45,882 | -2.597% |
| 2026-06-03 | 50.05 | 50.10 | 50.01 | 50.06 | -0.030% | 7,696 | -2.607% |
| 2026-06-02 | 50.08 | 50.14 | 50.07 | 50.08 | +0.030% | 12,127 | -2.636% |
| 2026-06-01 | 50.04 | 50.08 | 50.03 | 50.06 | -0.497% | 9,928 | -2.607% |
| 2026-05-29 | 50.30 | 50.33 | 50.29 | 50.31 | +0.109% | 7,013 | -3.091% |
| 2026-05-28 | 50.22 | 50.33 | 50.18 | 50.26 | +0.090% | 12,548 | -2.984% |
| 2026-05-27 | 50.22 | 50.28 | 50.19 | 50.22 | -0.308% | 43,830 | -2.898% |
| 2026-05-26 | 50.21 | 50.37 | 50.21 | 50.37 | +0.484% | 12,840 | -3.196% |
| 2026-05-22 | 50.13 | 50.17 | 50.06 | 50.13 | -0.224% | 9,573 | -2.728% |
| 2026-05-21 | 50.07 | 50.24 | 50.04 | 50.24 | +0.259% | 15,359 | -2.946% |
| 2026-05-20 | 50.20 | 50.20 | 49.99 | 50.11 | +0.060% | 14,393 | -2.694% |
| 2026-05-19 | 50.00 | 50.08 | 49.93 | 50.08 | +0.120% | 62,008 | -2.636% |
| 2026-05-18 | 50.03 | 50.06 | 50.01 | 50.02 | +0.030% | 6,538 | -2.519% |
| 2026-05-15 | 50.13 | 50.13 | 49.97 | 50.01 | -0.339% | 16,763 | -2.490% |
| 2026-05-14 | 50.18 | 50.19 | 50.16 | 50.17 | +0.090% | 9,715 | -2.820% |
| 2026-05-13 | 50.10 | 50.15 | 50.06 | 50.13 | -0.013% | 11,475 | -2.733% |
| 2026-05-12 | 50.14 | 50.15 | 50.09 | 50.14 | -0.119% | 3,651 | -2.745% |
| 2026-05-11 | 50.25 | 50.28 | 50.13 | 50.20 | -0.037% | 18,569 | -2.861% |
| 2026-05-08 | 50.18 | 50.25 | 50.14 | 50.21 | +0.129% | 10,194 | -2.897% |
| 2026-05-07 | 50.23 | 50.24 | 50.13 | 50.15 | -0.139% | 9,003 | -2.772% |
| 2026-05-06 | 50.19 | 50.23 | 50.19 | 50.22 | +0.238% | 7,413 | -2.907% |
| 2026-05-05 | 50.11 | 50.17 | 50.09 | 50.10 | +0.071% | 16,253 | -2.676% |
| 2026-05-04 | 50.10 | 50.19 | 50.03 | 50.06 | -0.120% | 10,271 | -2.607% |
| 2026-05-01 | 50.13 | 50.16 | 50.10 | 50.13 | -0.417% | 5,579 | -2.723% |
| 2026-04-30 | 50.27 | 50.36 | 50.27 | 50.34 | +0.099% | 3,305 | -3.129% |
| 2026-04-29 | 50.40 | 50.40 | 50.28 | 50.28 | -0.109% | 10,953 | -3.033% |
| 2026-04-28 | 50.36 | 50.36 | 50.32 | 50.34 | -0.109% | 6,152 | -3.139% |
| 2026-04-27 | 50.38 | 50.40 | 50.30 | 50.40 | +0.066% | 13,099 | -3.244% |
| 2026-04-24 | 50.47 | 50.47 | 50.34 | 50.36 | +0.044% | 3,704 | -3.181% |
| 2026-04-23 | 50.38 | 50.38 | 50.34 | 50.34 | -0.161% | 8,304 | -3.139% |
| 2026-04-22 | 50.42 | 50.49 | 50.41 | 50.42 | +0.063% | 8,351 | -3.294% |
| 2026-04-21 | 50.41 | 50.45 | 50.39 | 50.39 | -0.154% | 3,861 | -3.234% |
| 2026-04-20 | 50.46 | 50.52 | 50.44 | 50.47 | -0.045% | 8,020 | -3.383% |
| 2026-04-17 | 50.47 | 50.53 | 50.43 | 50.49 | +0.318% | 10,234 | -3.426% |
| 2026-04-16 | 50.45 | 50.45 | 50.30 | 50.33 | +0.010% | 9,367 | -3.119% |
| 2026-04-15 | 50.32 | 50.39 | 50.32 | 50.33 | 0.000% | 6,482 | -3.110% |
| 2026-04-14 | 50.28 | 50.34 | 50.28 | 50.33 | +0.179% | 7,691 | -3.110% |
| 2026-04-13 | 50.13 | 50.27 | 50.12 | 50.23 | +0.132% | 5,386 | -2.936% |
| 2026-04-10 | 50.21 | 50.25 | 50.16 | 50.17 | -0.082% | 10,211 | -2.808% |
| 2026-04-09 | 50.19 | 50.25 | 50.14 | 50.21 | +0.090% | 5,480 | -2.888% |
| 2026-04-08 | 50.18 | 50.20 | 50.14 | 50.16 | +0.350% | 13,652 | -2.801% |
| 2026-04-07 | 50.09 | 50.09 | 49.80 | 49.99 | +0.003% | 9,716 | -2.460% |
| 2026-04-06 | 50.00 | 50.04 | 49.97 | 49.99 | +0.107% | 30,645 | -2.458% |
| 2026-04-02 | 49.92 | 49.94 | 49.90 | 49.94 | +0.090% | 5,108 | -2.353% |
| 2026-04-01 | 49.85 | 49.92 | 49.85 | 49.89 | -0.379% | 5,832 | -2.265% |
| 2026-03-31 | 49.97 | 50.08 | 49.97 | 50.08 | +0.512% | 12,151 | -2.636% |
| 2026-03-30 | 49.82 | 49.88 | 49.81 | 49.83 | -0.035% | 16,443 | -2.137% |
| 2026-03-27 | 49.80 | 49.85 | 49.75 | 49.84 | -0.006% | 15,424 | -2.171% |
| 2026-03-26 | 49.96 | 49.96 | 49.84 | 49.84 | -0.300% | 6,478 | -2.177% |
| 2026-03-25 | 50.00 | 50.05 | 49.97 | 49.99 | +0.160% | 6,252 | -2.470% |
| 2026-03-24 | 49.97 | 49.97 | 49.91 | 49.91 | -0.105% | 5,547 | -2.314% |
| 2026-03-23 | 49.90 | 50.02 | 49.88 | 49.97 | +0.286% | 15,087 | -2.416% |
| 2026-03-20 | 49.98 | 49.98 | 49.81 | 49.82 | -0.457% | 8,902 | -2.137% |
| 2026-03-19 | 49.92 | 50.06 | 49.91 | 50.05 | +0.008% | 8,675 | -2.584% |
| 2026-03-18 | 50.06 | 50.14 | 50.05 | 50.05 | -0.151% | 5,827 | -2.576% |
| 2026-03-17 | 50.10 | 50.14 | 50.03 | 50.13 | +0.178% | 12,187 | -2.723% |
| 2026-03-16 | 50.06 | 50.10 | 50.02 | 50.04 | +0.222% | 5,887 | -2.550% |
| 2026-03-13 | 50.07 | 50.07 | 49.92 | 49.92 | -0.290% | 8,299 | -2.334% |
| 2026-03-12 | 50.17 | 50.17 | 50.06 | 50.07 | -0.378% | 20,127 | -2.616% |
| 2026-03-11 | 50.42 | 50.42 | 50.23 | 50.26 | -0.149% | 12,603 | -2.984% |
| 2026-03-10 | 50.32 | 50.64 | 50.32 | 50.34 | -0.003% | 6,012 | -3.129% |
| 2026-03-09 | 50.13 | 50.38 | 50.08 | 50.34 | +0.209% | 11,399 | -3.132% |
| 2026-03-06 | 50.20 | 50.55 | 50.20 | 50.23 | -0.196% | 10,546 | -2.929% |
| 2026-03-05 | 50.38 | 50.55 | 50.31 | 50.33 | +0.040% | 15,621 | -3.119% |
| 2026-03-04 | 50.29 | 50.64 | 50.29 | 50.31 | +0.089% | 47,281 | -3.081% |
| 2026-03-03 | 50.20 | 50.29 | 50.15 | 50.27 | -0.222% | 12,120 | -2.995% |
| 2026-03-02 | 50.27 | 50.44 | 50.26 | 50.38 | -0.381% | 11,480 | -3.210% |
| 2026-02-27 | 50.60 | 50.65 | 50.56 | 50.57 | -0.137% | 7,104 | -3.579% |
| 2026-02-26 | 50.65 | 50.66 | 50.60 | 50.64 | -0.038% | 5,078 | -3.711% |
| 2026-02-25 | 50.63 | 50.70 | 50.63 | 50.66 | +0.076% | 4,142 | -3.748% |
| 2026-02-24 | 50.69 | 50.71 | 50.60 | 50.62 | -0.010% | 16,437 | -3.674% |
| 2026-02-23 | 50.68 | 50.68 | 50.60 | 50.63 | -0.069% | 5,932 | -3.684% |
| 2026-02-20 | 50.72 | 50.72 | 50.66 | 50.66 | -0.016% | 4,516 | -3.750% |
| 2026-02-19 | 50.67 | 50.68 | 50.64 | 50.67 | -0.072% | 4,144 | -3.766% |
| 2026-02-18 | 50.68 | 50.77 | 50.68 | 50.70 | +0.049% | 11,563 | -3.836% |
| 2026-02-17 | 50.70 | 50.74 | 50.66 | 50.68 | 0.000% | 10,324 | -3.788% |
| 2026-02-13 | 50.63 | 50.75 | 50.63 | 50.68 | +0.099% | 5,920 | -3.788% |
| 2026-02-12 | 50.64 | 50.68 | 50.60 | 50.63 | +0.049% | 14,628 | -3.693% |
| 2026-02-11 | 50.61 | 50.67 | 50.58 | 50.60 | -0.010% | 14,299 | -3.646% |
| 2026-02-10 | 50.63 | 50.67 | 50.59 | 50.61 | +0.119% | 6,897 | -3.655% |
| 2026-02-09 | 50.53 | 50.64 | 50.53 | 50.55 | -0.020% | 10,191 | -3.541% |
| 2026-02-06 | 50.51 | 50.56 | 50.49 | 50.56 | +0.298% | 11,192 | -3.560% |
| 2026-02-05 | 50.40 | 50.47 | 50.39 | 50.41 | -0.079% | 18,081 | -3.273% |
| 2026-02-04 | 50.46 | 50.50 | 50.40 | 50.45 | -0.040% | 8,280 | -3.350% |
| 2026-02-03 | 50.51 | 50.54 | 50.43 | 50.47 | -0.178% | 6,752 | -3.388% |
| 2026-02-02 | 50.50 | 50.59 | 50.50 | 50.56 | -0.335% | 7,872 | -3.560% |
| 2026-01-30 | 50.69 | 50.77 | 50.67 | 50.73 | +0.118% | 16,175 | -3.883% |
| 2026-01-29 | 50.65 | 50.71 | 50.64 | 50.67 | 0.000% | 5,029 | -3.769% |
| 2026-01-28 | 50.70 | 50.74 | 50.67 | 50.67 | -0.059% | 8,741 | -3.769% |
| 2026-01-27 | 50.68 | 50.75 | 50.68 | 50.70 | -0.059% | 28,669 | -3.826% |
| 2026-01-26 | 50.68 | 50.78 | 50.68 | 50.73 | +0.059% | 5,589 | -3.883% |
| 2026-01-23 | 50.66 | 50.72 | 50.66 | 50.70 | +0.060% | 9,192 | -3.826% |
| 2026-01-22 | 50.69 | 50.70 | 50.64 | 50.67 | +0.059% | 8,686 | -3.769% |
| 2026-01-21 | 50.63 | 50.71 | 50.63 | 50.64 | +0.101% | 30,553 | -3.712% |
| 2026-01-20 | 50.56 | 50.63 | 50.56 | 50.59 | -0.120% | 11,346 | -3.615% |
| 2026-01-16 | 50.65 | 50.67 | 50.63 | 50.65 | -0.079% | 9,608 | -3.731% |
| 2026-01-15 | 50.68 | 50.71 | 50.66 | 50.69 | +0.010% | 67,844 | -3.807% |
| 2026-01-14 | 50.65 | 50.69 | 50.55 | 50.69 | +0.049% | 20,503 | -3.798% |
| 2026-01-13 | 50.73 | 50.73 | 50.62 | 50.66 | +0.099% | 11,398 | -3.750% |
| 2026-01-12 | 50.60 | 50.66 | 50.55 | 50.61 | -0.030% | 28,866 | -3.655% |
| 2026-01-09 | 50.54 | 50.65 | 50.54 | 50.63 | +0.030% | 2,475 | -3.684% |
| 2026-01-08 | 50.59 | 50.66 | 50.58 | 50.61 | +0.040% | 13,118 | -3.655% |
| 2026-01-07 | 50.67 | 50.67 | 50.58 | 50.59 | -0.011% | 8,840 | -3.617% |
| 2026-01-06 | 50.57 | 50.65 | 50.55 | 50.60 | +0.011% | 7,372 | -3.628% |
| 2026-01-05 | 50.53 | 50.64 | 50.53 | 50.59 | +0.127% | 7,859 | -3.617% |
| 2026-01-02 | 50.53 | 50.55 | 50.52 | 50.53 | +0.011% | 3,526 | -3.495% |
| 2025-12-31 | 50.52 | 50.60 | 50.50 | 50.52 | -0.118% | 8,317 | -3.484% |
| 2025-12-30 | 50.52 | 50.61 | 50.50 | 50.58 | +0.138% | 10,672 | -3.598% |
| 2025-12-29 | 50.49 | 50.57 | 50.48 | 50.51 | +0.040% | 6,580 | -3.465% |
| 2025-12-26 | 50.48 | 50.56 | 50.48 | 50.49 | +0.023% | 5,088 | -3.426% |
| 2025-12-24 | 50.43 | 50.53 | 50.41 | 50.48 | +0.096% | 5,183 | -3.404% |
| 2025-12-23 | 50.37 | 50.52 | 50.37 | 50.43 | -0.486% | 10,323 | -3.312% |
| 2025-12-22 | 50.60 | 50.71 | 50.60 | 50.68 | +0.139% | 7,379 | -3.782% |
| 2025-12-19 | 50.62 | 50.68 | 50.58 | 50.61 | -0.018% | 10,764 | -3.648% |
| 2025-12-18 | 50.62 | 50.63 | 50.58 | 50.62 | +0.141% | 7,969 | -3.665% |
| 2025-12-17 | 50.53 | 50.59 | 50.50 | 50.54 | -0.092% | 28,252 | -3.529% |
| 2025-12-16 | 50.46 | 50.59 | 50.46 | 50.59 | +0.178% | 8,288 | -3.617% |
| 2025-12-15 | 50.49 | 50.57 | 50.49 | 50.50 | +0.050% | 8,332 | -3.446% |
| 2025-12-12 | 50.48 | 50.52 | 50.46 | 50.48 | -0.183% | 4,676 | -3.398% |
| 2025-12-11 | 50.53 | 50.59 | 50.51 | 50.57 | +0.085% | 8,403 | -3.575% |
| 2025-12-10 | 50.43 | 50.55 | 50.43 | 50.52 | +0.188% | 8,324 | -3.493% |
| 2025-12-09 | 50.44 | 50.52 | 50.41 | 50.43 | -0.015% | 10,407 | -3.312% |
| 2025-12-08 | 50.44 | 50.45 | 50.42 | 50.44 | -0.054% | 4,058 | -3.326% |
| 2025-12-05 | 50.49 | 50.49 | 50.36 | 50.47 | -0.010% | 3,186 | -3.379% |
| 2025-12-04 | 50.43 | 50.50 | 50.41 | 50.47 | +0.001% | 4,124 | -3.388% |
| 2025-12-03 | 50.42 | 50.47 | 50.40 | 50.47 | +0.128% | 7,635 | -3.388% |
| 2025-12-02 | 50.35 | 50.41 | 50.35 | 50.41 | +0.032% | 5,406 | -3.264% |
| 2025-12-01 | 50.22 | 50.43 | 50.22 | 50.39 | -0.489% | 8,431 | -3.233% |
| 2025-11-28 | 50.55 | 50.69 | 50.55 | 50.64 | -0.125% | 2,152 | -3.706% |
| 2025-11-26 | 50.62 | 50.74 | 50.55 | 50.70 | +0.158% | 18,749 | -3.826% |
| 2025-11-25 | 50.50 | 50.69 | 50.50 | 50.62 | +0.139% | 7,631 | -3.674% |
| 2025-11-24 | 50.50 | 50.56 | 50.49 | 50.55 | +0.287% | 8,516 | -3.541% |
| 2025-11-21 | 50.40 | 50.42 | 50.36 | 50.41 | +0.159% | 5,696 | -3.264% |
| 2025-11-20 | 50.49 | 50.49 | 50.31 | 50.33 | -0.050% | 7,754 | -3.110% |
| 2025-11-19 | 50.36 | 50.41 | 50.34 | 50.35 | +0.049% | 8,569 | -3.158% |
| 2025-11-18 | 50.32 | 50.37 | 50.32 | 50.33 | +0.031% | 4,554 | -3.111% |
| 2025-11-17 | 50.33 | 50.41 | 50.30 | 50.31 | -0.020% | 7,661 | -3.081% |
| 2025-11-14 | 50.33 | 50.35 | 50.32 | 50.32 | -0.119% | 12,260 | -3.100% |
| 2025-11-13 | 50.37 | 50.43 | 50.33 | 50.38 | -0.099% | 24,234 | -3.216% |
| 2025-11-12 | 50.42 | 50.56 | 50.41 | 50.43 | -0.139% | 4,873 | -3.312% |
| 2025-11-11 | 50.45 | 50.60 | 50.45 | 50.50 | +0.119% | 13,942 | -3.446% |
| 2025-11-10 | 50.42 | 50.50 | 50.38 | 50.44 | +0.072% | 5,232 | -3.331% |
| 2025-11-07 | 50.33 | 50.43 | 50.30 | 50.40 | +0.186% | 7,170 | -3.261% |
| 2025-11-06 | 50.29 | 50.33 | 50.27 | 50.31 | +0.040% | 5,388 | -3.081% |
| 2025-11-05 | 50.29 | 50.38 | 50.23 | 50.29 | +0.020% | 5,527 | -3.042% |
| 2025-11-04 | 50.22 | 50.34 | 50.20 | 50.28 | -0.010% | 8,868 | -3.023% |
| 2025-11-03 | 50.28 | 50.38 | 50.25 | 50.28 | -0.534% | 9,221 | -3.033% |
| 2025-10-31 | 50.61 | 50.62 | 50.51 | 50.55 | +0.025% | 5,650 | -3.551% |
| 2025-10-30 | 50.57 | 50.60 | 50.54 | 50.54 | -0.094% | 2,911 | -3.527% |
| 2025-10-29 | 50.70 | 50.83 | 50.59 | 50.59 | -0.229% | 7,968 | -3.617% |
| 2025-10-28 | 50.68 | 50.72 | 50.64 | 50.71 | -0.047% | 5,938 | -3.838% |
| 2025-10-27 | 50.67 | 50.77 | 50.66 | 50.73 | +0.211% | 7,136 | -3.883% |
| 2025-10-24 | 50.59 | 50.65 | 50.59 | 50.62 | +0.164% | 1,900 | -3.680% |
| 2025-10-23 | 50.52 | 50.65 | 50.51 | 50.54 | +0.020% | 5,018 | -3.522% |
| 2025-10-22 | 50.53 | 50.58 | 50.51 | 50.53 | -0.040% | 2,690 | -3.503% |
| 2025-10-21 | 50.52 | 50.55 | 50.52 | 50.55 | -0.257% | 6,305 | -3.541% |
| 2025-10-20 | 50.55 | 50.68 | 50.55 | 50.68 | +0.337% | 2,557 | -3.788% |
| 2025-10-17 | 50.43 | 50.58 | 50.43 | 50.51 | +0.129% | 12,903 | -3.465% |
| 2025-10-16 | 50.49 | 50.62 | 50.44 | 50.45 | -0.046% | 11,713 | -3.340% |
| 2025-10-15 | 50.47 | 50.52 | 50.40 | 50.47 | +0.234% | 4,723 | -3.384% |
| 2025-10-14 | 50.33 | 50.54 | 50.33 | 50.35 | +0.050% | 10,625 | -3.158% |
| 2025-10-13 | 50.30 | 50.44 | 50.27 | 50.33 | +0.249% | 7,060 | -3.110% |
| 2025-10-10 | 50.26 | 50.33 | 50.19 | 50.20 | -0.307% | 3,271 | -2.869% |
| 2025-10-09 | 50.36 | 50.48 | 50.33 | 50.35 | -0.161% | 5,479 | -3.168% |
| 2025-10-08 | 50.52 | 50.52 | 50.44 | 50.44 | -0.047% | 2,551 | -3.323% |
| 2025-10-07 | 50.50 | 50.50 | 50.45 | 50.46 | -0.102% | 2,267 | -3.369% |
| 2025-10-06 | 50.51 | 50.64 | 50.51 | 50.51 | +0.052% | 1,845 | -3.467% |
| 2025-10-03 | 50.49 | 50.51 | 50.45 | 50.48 | -0.065% | 6,884 | -3.417% |
| 2025-10-02 | 50.45 | 50.53 | 50.45 | 50.52 | +0.055% | 2,338 | -3.479% |
| 2025-10-01 | 50.43 | 50.60 | 50.43 | 50.49 | -0.424% | 6,267 | -3.426% |
| 2025-09-30 | 50.70 | 50.71 | 50.68 | 50.70 | -0.039% | 6,016 | -3.836% |
| 2025-09-29 | 50.69 | 50.73 | 50.68 | 50.73 | +0.118% | 7,812 | -3.874% |
| 2025-09-26 | 50.65 | 50.72 | 50.63 | 50.67 | +0.089% | 8,431 | -3.761% |
| 2025-09-25 | 50.61 | 50.66 | 50.61 | 50.62 | -0.118% | 1,732 | -3.674% |
| 2025-09-24 | 50.72 | 50.83 | 50.67 | 50.68 | -0.108% | 8,115 | -3.788% |
| 2025-09-23 | 50.73 | 50.75 | 50.71 | 50.73 | +0.010% | 2,257 | -3.893% |
| 2025-09-22 | 50.71 | 50.76 | 50.68 | 50.73 | +0.039% | 19,784 | -3.883% |
| 2025-09-19 | 50.72 | 50.80 | 50.66 | 50.71 | +0.128% | 10,999 | -3.845% |
| 2025-09-18 | 50.66 | 50.71 | 50.65 | 50.65 | +0.010% | 2,740 | -3.722% |
| 2025-09-17 | 50.70 | 50.70 | 50.64 | 50.64 | -0.039% | 2,368 | -3.712% |
| 2025-09-16 | 50.68 | 50.70 | 50.62 | 50.66 | -0.040% | 4,122 | -3.750% |
| 2025-09-15 | 50.66 | 50.72 | 50.65 | 50.68 | +0.080% | 5,223 | -3.789% |
| 2025-09-12 | 50.61 | 50.66 | 50.57 | 50.64 | +0.030% | 61,105 | -3.712% |
| 2025-09-11 | 50.62 | 50.87 | 50.62 | 50.63 | +0.079% | 5,406 | -3.684% |
| 2025-09-10 | 50.53 | 50.65 | 50.53 | 50.59 | +0.070% | 5,492 | -3.608% |
| 2025-09-09 | 50.57 | 50.58 | 50.49 | 50.55 | -0.060% | 4,679 | -3.541% |
| 2025-09-08 | 50.59 | 50.63 | 50.53 | 50.58 | +0.099% | 4,738 | -3.598% |
| 2025-09-05 | 50.54 | 50.85 | 50.50 | 50.53 | -0.453% | 7,830 | -3.503% |
| 2025-09-04 | 50.41 | 50.81 | 50.40 | 50.76 | +0.774% | 3,844 | -3.940% |
| 2025-09-03 | 50.34 | 50.51 | 50.34 | 50.37 | +0.129% | 5,579 | -3.196% |
| 2025-09-02 | 50.27 | 50.38 | 50.22 | 50.30 | -0.652% | 3,008 | -3.071% |
| 2025-08-29 | 50.58 | 50.67 | 50.58 | 50.63 | +0.031% | 6,546 | -3.703% |
| 2025-08-28 | 50.61 | 50.74 | 50.59 | 50.62 | +0.091% | 5,069 | -3.673% |
| 2025-08-27 | 50.53 | 50.57 | 50.53 | 50.57 | +0.036% | 1,961 | -3.586% |
| 2025-08-26 | 50.54 | 50.57 | 50.54 | 50.55 | +0.054% | 1,402 | -3.551% |
| 2025-08-25 | 50.53 | 50.66 | 50.52 | 50.53 | +0.015% | 11,590 | -3.499% |
| 2025-08-22 | 50.43 | 50.52 | 50.35 | 50.52 | +0.338% | 2,294 | -3.484% |
| 2025-08-21 | 50.36 | 50.39 | 50.33 | 50.35 | -0.119% | 2,966 | -3.158% |
| 2025-08-20 | 50.37 | 50.43 | 50.37 | 50.41 | -0.099% | 6,677 | -3.273% |
| 2025-08-19 | 50.35 | 50.46 | 50.35 | 50.46 | -0.010% | 2,861 | -3.369% |
| 2025-08-18 | 50.42 | 50.59 | 50.41 | 50.47 | +0.208% | 9,523 | -3.379% |
| 2025-08-15 | 50.35 | 50.46 | 50.33 | 50.36 | +0.044% | 3,377 | -3.177% |
| 2025-08-14 | 50.31 | 50.37 | 50.30 | 50.34 | -0.064% | 2,741 | -3.134% |
| 2025-08-13 | 50.35 | 50.40 | 50.33 | 50.37 | +0.127% | 20,501 | -3.196% |
| 2025-08-12 | 50.27 | 50.38 | 50.27 | 50.31 | -0.047% | 10,481 | -3.074% |
| 2025-08-11 | 50.33 | 50.57 | 50.30 | 50.33 | +0.040% | 9,874 | -3.119% |
| 2025-08-08 | 50.26 | 50.43 | 50.26 | 50.31 | +0.030% | 1,890 | -3.081% |
| 2025-08-07 | 50.31 | 50.35 | 50.26 | 50.30 | +0.020% | 3,394 | -3.052% |
| 2025-08-06 | 50.26 | 50.29 | 50.26 | 50.29 | -0.149% | 1,065 | -3.033% |
| 2025-08-05 | 50.25 | 50.36 | 50.24 | 50.36 | +0.139% | 4,008 | -3.177% |
| 2025-08-04 | 50.29 | 50.31 | 50.28 | 50.29 | +0.199% | 1,134 | -3.042% |
| 2025-08-01 | 50.16 | 50.19 | 50.15 | 50.19 | -0.388% | 1,268 | -2.849% |
| 2025-07-31 | 50.42 | 50.42 | 50.38 | 50.39 | -0.015% | 2,339 | -3.226% |
| 2025-07-30 | 50.43 | 50.51 | 50.38 | 50.39 | -0.094% | 6,636 | -3.240% |
| 2025-07-29 | 50.45 | 50.49 | 50.39 | 50.44 | -0.079% | 3,687 | -3.331% |
| 2025-07-28 | 50.45 | 50.58 | 50.41 | 50.48 | +0.021% | 5,914 | -3.407% |
| 2025-07-25 | 50.42 | 50.55 | 50.40 | 50.47 | +0.177% | 9,066 | -3.387% |
| 2025-07-24 | 50.44 | 50.50 | 50.35 | 50.38 | 0.000% | 5,685 | -3.216% |
| 2025-07-23 | 50.38 | 50.41 | 50.38 | 50.38 | -0.008% | 1,999 | -3.216% |
| 2025-07-22 | 50.36 | 50.40 | 50.36 | 50.38 | +0.106% | 2,891 | -3.223% |
| 2025-07-21 | 50.37 | 50.38 | 50.33 | 50.33 | +0.123% | 7,376 | -3.120% |
| 2025-07-18 | 50.27 | 50.30 | 50.23 | 50.27 | +0.077% | 2,784 | -3.002% |
| 2025-07-17 | 50.24 | 50.24 | 50.23 | 50.23 | -0.080% | 1,863 | -2.927% |
| 2025-07-16 | 50.21 | 50.30 | 50.16 | 50.27 | +0.141% | 13,916 | -3.004% |
| 2025-07-15 | 50.23 | 50.23 | 50.16 | 50.20 | -0.061% | 2,505 | -2.867% |
| 2025-07-14 | 50.23 | 50.23 | 50.19 | 50.23 | +0.080% | 1,184 | -2.927% |
| 2025-07-11 | 50.17 | 50.22 | 50.16 | 50.19 | -0.060% | 2,092 | -2.849% |
| 2025-07-10 | 50.21 | 50.28 | 50.19 | 50.22 | +0.002% | 7,374 | -2.907% |
| 2025-07-09 | 50.17 | 50.25 | 50.17 | 50.22 | +0.147% | 1,221 | -2.905% |
| 2025-07-08 | 50.10 | 50.15 | 50.10 | 50.15 | -0.030% | 929 | -2.762% |
| 2025-07-07 | 50.16 | 50.17 | 50.13 | 50.16 | -0.199% | 1,403 | -2.791% |
| 2025-07-03 | 50.20 | 50.30 | 50.18 | 50.26 | +0.180% | 6,011 | -2.984% |
| 2025-07-02 | 50.14 | 50.17 | 50.12 | 50.17 | -0.011% | 2,012 | -2.810% |
| 2025-07-01 | 50.18 | 50.24 | 50.16 | 50.17 | -0.525% | 3,508 | -2.820% |
| 2025-06-30 | 50.42 | 50.48 | 50.37 | 50.44 | +0.215% | 13,697 | -3.331% |
| 2025-06-27 | 50.36 | 50.38 | 50.33 | 50.33 | +0.037% | 2,029 | -3.122% |
| 2025-06-26 | 50.33 | 50.43 | 50.31 | 50.31 | +0.125% | 1,694 | -3.087% |
| 2025-06-25 | 50.20 | 50.26 | 50.20 | 50.25 | +0.053% | 13,662 | -2.965% |
| 2025-06-24 | 50.24 | 50.31 | 50.22 | 50.22 | +0.147% | 1,412 | -2.914% |
| 2025-06-23 | 50.16 | 50.20 | 50.15 | 50.15 | +0.194% | 3,782 | -2.772% |
| 2025-06-20 | 50.05 | 50.10 | 49.96 | 50.05 | +0.086% | 9,465 | -2.583% |
| 2025-06-18 | 50.01 | 50.04 | 50.01 | 50.01 | +0.064% | 1,043 | -2.500% |
| 2025-06-17 | 50.24 | 50.24 | 49.95 | 49.98 | -0.044% | 7,366 | -2.437% |
| 2025-06-16 | 49.97 | 50.02 | 49.97 | 50.00 | +0.070% | 1,279 | -2.480% |
| 2025-06-13 | 49.98 | 49.99 | 49.95 | 49.97 | -0.080% | 1,455 | -2.412% |
| 2025-06-12 | 50.02 | 50.10 | 50.00 | 50.01 | +0.070% | 11,495 | -2.490% |
| 2025-06-11 | 49.98 | 49.98 | 49.97 | 49.97 | +0.020% | 641 | -2.421% |
| 2025-06-10 | 50.03 | 50.03 | 49.88 | 49.96 | +0.100% | 11,081 | -2.402% |
| 2025-06-09 | 49.99 | 49.99 | 49.83 | 49.91 | +0.061% | 6,326 | -2.304% |
| 2025-06-06 | 49.87 | 49.89 | 49.87 | 49.88 | +0.023% | 8,323 | -2.245% |
| 2025-06-05 | 50.22 | 50.22 | 49.87 | 49.87 | -0.094% | 3,243 | -2.222% |
| 2025-06-04 | 50.07 | 50.07 | 49.84 | 49.91 | +0.100% | 2,108 | -2.314% |
| 2025-06-03 | 49.86 | 50.05 | 49.81 | 49.87 | +0.130% | 12,404 | -2.216% |
| 2025-06-02 | 49.79 | 49.87 | 49.77 | 49.80 | -0.489% | 2,216 | -2.089% |
| 2025-05-30 | 49.97 | 50.08 | 49.97 | 50.05 | +0.162% | 6,809 | -2.568% |
| 2025-05-29 | 49.96 | 50.03 | 49.96 | 49.96 | +0.089% | 2,202 | -2.410% |
| 2025-05-28 | 49.92 | 50.31 | 49.78 | 49.92 | -0.030% | 26,893 | -2.324% |
| 2025-05-27 | 49.87 | 49.96 | 49.87 | 49.94 | +0.295% | 8,458 | -2.353% |
| 2025-05-23 | 49.74 | 49.93 | 49.74 | 49.79 | +0.024% | 5,682 | -2.065% |
| 2025-05-22 | 49.77 | 49.82 | 49.77 | 49.78 | +0.043% | 3,849 | -2.042% |
| 2025-05-21 | 49.84 | 49.94 | 49.74 | 49.76 | -0.201% | 13,124 | -2.000% |
| 2025-05-20 | 49.83 | 49.87 | 49.83 | 49.85 | -0.060% | 914 | -2.196% |
| 2025-05-19 | 49.75 | 49.95 | 49.75 | 49.88 | -0.010% | 5,300 | -2.255% |
| 2025-05-16 | 49.87 | 49.92 | 49.87 | 49.89 | +0.080% | 3,131 | -2.265% |
| 2025-05-15 | 49.79 | 49.85 | 49.79 | 49.85 | +0.100% | 56,699 | -2.187% |
| 2025-05-14 | 49.85 | 49.95 | 49.80 | 49.80 | -0.110% | 2,225 | -2.088% |
| 2025-05-13 | 49.86 | 50.06 | 49.83 | 49.85 | +0.120% | 23,852 | -2.196% |
| 2025-05-12 | 49.70 | 49.83 | 49.70 | 49.80 | +0.434% | 65,794 | -2.079% |
| 2025-05-09 | 49.60 | 49.69 | 49.57 | 49.58 | +0.071% | 3,977 | -1.654% |
| 2025-05-08 | 49.80 | 49.80 | 49.55 | 49.55 | -0.008% | 2,469 | -1.584% |
| 2025-05-07 | 49.56 | 49.62 | 49.53 | 49.55 | +0.079% | 1,982 | -1.593% |
| 2025-05-06 | 49.50 | 49.53 | 49.48 | 49.51 | +0.132% | 2,375 | -1.515% |
| 2025-05-05 | 49.44 | 49.48 | 49.12 | 49.45 | -0.111% | 10,292 | -1.385% |
| 2025-05-02 | 49.48 | 49.51 | 49.48 | 49.50 | +0.180% | 560 | -1.495% |
| 2025-05-01 | 49.42 | 49.42 | 49.31 | 49.41 | -0.437% | 4,938 | -1.318% |
| 2025-04-30 | 49.53 | 49.63 | 49.49 | 49.63 | -0.024% | 18,346 | -1.749% |
| 2025-04-29 | 49.55 | 49.65 | 49.55 | 49.64 | +0.114% | 6,374 | -1.773% |
| 2025-04-28 | 49.55 | 49.58 | 49.51 | 49.58 | -0.120% | 2,766 | -1.661% |
| 2025-04-25 | 49.44 | 49.88 | 49.44 | 49.64 | +0.087% | 157,753 | -1.779% |
| 2025-04-24 | 49.39 | 50.15 | 49.29 | 49.60 | +0.547% | 265,684 | -1.694% |
| 2025-04-23 | 49.40 | 49.66 | 49.25 | 49.33 | +0.438% | 56,151 | -1.155% |
| 2025-04-22 | 49.12 | 49.15 | 49.09 | 49.12 | +0.242% | 31,118 | -0.723% |
| 2025-04-21 | 48.94 | 49.22 | 48.89 | 49.00 | -0.331% | 38,617 | -0.482% |
| 2025-04-17 | 49.14 | 49.39 | 49.14 | 49.16 | +0.273% | 32,582 | -0.812% |
| 2025-04-16 | 49.01 | 49.24 | 48.96 | 49.02 | -0.112% | 21,938 | -0.541% |
| 2025-04-15 | 49.06 | 49.13 | 49.00 | 49.08 | +0.082% | 14,766 | -0.652% |
| 2025-04-14 | 49.00 | 49.10 | 48.98 | 49.04 | 0.000% | 21,058 | -0.571% |