DSMC
Distillate Small/Mid Cash Flow ETF
stockNYSEETF
At CloseOct 2, 2026 11:32:14 AM EDT
42.15USD+0.190%(+0.08)5,900
DSMC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.20 | 42.22 | 42.10 | 42.10 | +0.072% | 5,900 | 0.000% |
| 2026-10-01 | 41.73 | 42.16 | 41.57 | 42.07 | +0.930% | 5,960 | +0.072% |
| 2026-09-30 | 41.88 | 41.88 | 41.68 | 41.68 | -0.189% | 5,960 | +1.002% |
| 2026-09-29 | 41.87 | 41.87 | 41.61 | 41.76 | -0.418% | 3,141 | +0.811% |
| 2026-09-28 | 42.03 | 42.03 | 41.94 | 41.94 | -0.762% | 2,336 | +0.389% |
| 2026-09-25 | 42.09 | 42.26 | 42.09 | 42.26 | +0.377% | 5,808 | -0.376% |
| 2026-09-24 | 42.01 | 42.10 | 41.91 | 42.10 | -0.490% | 5,891 | +0.000% |
| 2026-09-23 | 42.47 | 42.64 | 42.31 | 42.31 | -1.001% | 8,654 | -0.490% |
| 2026-09-22 | 42.98 | 43.04 | 42.74 | 42.74 | +0.111% | 4,192 | -1.486% |
| 2026-09-21 | 42.85 | 42.85 | 42.60 | 42.69 | -0.144% | 3,635 | -1.377% |
| 2026-09-18 | 42.84 | 42.89 | 42.72 | 42.75 | -1.216% | 3,359 | -1.519% |
| 2026-09-17 | 43.77 | 43.77 | 43.28 | 43.28 | -0.080% | 5,375 | -2.717% |
| 2026-09-16 | 43.64 | 43.71 | 43.22 | 43.31 | -0.626% | 6,093 | -2.794% |
| 2026-09-15 | 43.39 | 43.70 | 43.39 | 43.58 | -0.131% | 3,903 | -3.402% |
| 2026-09-14 | 43.71 | 43.85 | 43.63 | 43.64 | -0.132% | 9,764 | -3.529% |
| 2026-09-11 | 43.50 | 43.70 | 43.50 | 43.70 | +1.269% | 7,267 | -3.656% |
| 2026-09-10 | 43.25 | 43.36 | 43.15 | 43.15 | -0.643% | 51,268 | -2.433% |
| 2026-09-09 | 43.60 | 43.60 | 43.41 | 43.43 | -0.712% | 3,618 | -3.061% |
| 2026-09-08 | 44.42 | 44.42 | 43.74 | 43.74 | -1.584% | 1,476 | -3.751% |
| 2026-09-04 | 44.11 | 44.49 | 44.11 | 44.44 | +0.223% | 1,542 | -5.276% |
| 2026-09-03 | 44.26 | 44.36 | 44.26 | 44.35 | +0.316% | 3,505 | -5.065% |
| 2026-09-02 | 44.00 | 44.35 | 44.00 | 44.21 | +0.993% | 4,612 | -4.765% |
| 2026-09-01 | 44.09 | 44.09 | 43.77 | 43.77 | -0.878% | 2,157 | -3.820% |
| 2026-08-31 | 44.36 | 44.36 | 44.10 | 44.16 | -0.534% | 6,037 | -4.665% |
| 2026-08-28 | 44.48 | 44.48 | 44.33 | 44.40 | +0.400% | 2,904 | -5.174% |
| 2026-08-27 | 43.94 | 44.27 | 43.94 | 44.22 | +0.425% | 2,817 | -4.795% |
| 2026-08-26 | 44.10 | 44.16 | 44.00 | 44.03 | 0.000% | 69,732 | -4.391% |
| 2026-08-25 | 43.91 | 44.03 | 43.88 | 44.03 | -0.105% | 4,270 | -4.391% |
| 2026-08-24 | 44.24 | 44.24 | 44.03 | 44.08 | -0.256% | 3,588 | -4.492% |
| 2026-08-21 | 44.02 | 44.20 | 44.02 | 44.19 | +0.973% | 2,965 | -4.736% |
| 2026-08-20 | 43.88 | 44.26 | 43.76 | 43.77 | -0.786% | 7,109 | -3.809% |
| 2026-08-19 | 44.38 | 44.38 | 44.11 | 44.11 | +1.458% | 3,570 | -4.565% |
| 2026-08-18 | 43.60 | 43.72 | 43.48 | 43.48 | +0.337% | 24,638 | -3.174% |
| 2026-08-17 | 43.66 | 43.66 | 43.29 | 43.33 | -1.171% | 6,508 | -2.847% |
| 2026-08-14 | 43.87 | 43.87 | 43.85 | 43.85 | -0.063% | 1,572 | -3.985% |
| 2026-08-13 | 43.59 | 43.88 | 43.41 | 43.88 | +1.166% | 1,728 | -4.046% |
| 2026-08-12 | 43.09 | 43.39 | 42.98 | 43.37 | -0.191% | 2,745 | -2.927% |
| 2026-08-11 | 43.88 | 43.88 | 43.45 | 43.45 | -0.316% | 3,376 | -3.112% |
| 2026-08-10 | 43.57 | 43.72 | 43.57 | 43.59 | -0.326% | 5,732 | -3.418% |
| 2026-08-07 | 43.75 | 43.88 | 43.73 | 43.73 | +1.081% | 6,115 | -3.733% |
| 2026-08-06 | 43.37 | 43.41 | 43.20 | 43.27 | -0.242% | 5,716 | -2.692% |
| 2026-08-05 | 43.52 | 43.73 | 43.37 | 43.37 | -1.127% | 8,598 | -2.928% |
| 2026-08-04 | 42.95 | 43.87 | 42.95 | 43.86 | +1.292% | 23,974 | -4.023% |
| 2026-08-03 | 43.26 | 43.33 | 43.18 | 43.31 | +1.645% | 10,359 | -2.783% |
| 2026-07-31 | 42.30 | 42.60 | 42.30 | 42.60 | -0.244% | 6,199 | -1.184% |
| 2026-07-30 | 42.49 | 42.71 | 42.42 | 42.71 | -1.108% | 4,399 | -1.425% |
| 2026-07-29 | 43.34 | 43.34 | 43.12 | 43.19 | -0.216% | 5,042 | -2.517% |
| 2026-07-28 | 42.81 | 43.28 | 42.81 | 43.28 | +2.036% | 2,616 | -2.728% |
| 2026-07-27 | 42.39 | 42.45 | 42.39 | 42.42 | +1.475% | 1,002 | -0.747% |
| 2026-07-24 | 41.85 | 41.89 | 41.79 | 41.80 | +1.242% | 3,648 | +0.717% |
| 2026-07-23 | 41.50 | 41.50 | 41.24 | 41.29 | -0.930% | 1,673 | +1.967% |
| 2026-07-22 | 41.94 | 41.94 | 41.58 | 41.68 | -0.101% | 2,864 | +1.019% |
| 2026-07-21 | 41.64 | 41.72 | 41.58 | 41.72 | +0.116% | 2,202 | +0.917% |
| 2026-07-20 | 41.67 | 41.83 | 41.67 | 41.67 | -0.447% | 2,073 | +1.034% |
| 2026-07-17 | 42.24 | 42.24 | 41.70 | 41.86 | -0.707% | 3,918 | +0.582% |
| 2026-07-16 | 41.46 | 42.26 | 41.46 | 42.15 | +1.795% | 13,551 | -0.129% |
| 2026-07-15 | 41.28 | 41.51 | 41.27 | 41.41 | +0.972% | 12,590 | +1.663% |
| 2026-07-14 | 40.98 | 41.01 | 40.98 | 41.01 | -0.696% | 1,004 | +2.651% |
| 2026-07-13 | 41.07 | 41.42 | 41.07 | 41.30 | +0.683% | 1,519 | +1.937% |
| 2026-07-10 | 41.05 | 41.05 | 40.87 | 41.02 | +0.691% | 4,910 | +2.633% |
| 2026-07-09 | 40.48 | 40.74 | 40.48 | 40.74 | +0.351% | 6,151 | +3.342% |
| 2026-07-08 | 40.96 | 40.97 | 40.55 | 40.60 | -1.319% | 11,179 | +3.705% |
| 2026-07-07 | 41.30 | 41.30 | 41.13 | 41.14 | +0.330% | 6,723 | +2.337% |
| 2026-07-06 | 40.75 | 41.08 | 40.75 | 41.00 | +0.023% | 1,433 | +2.675% |
| 2026-07-02 | 40.98 | 40.99 | 40.84 | 40.99 | +0.896% | 4,515 | +2.698% |
| 2026-07-01 | 40.46 | 41.04 | 40.46 | 40.63 | +0.669% | 6,909 | +3.618% |
| 2026-06-30 | 40.28 | 40.44 | 40.28 | 40.36 | -0.106% | 5,562 | +4.311% |
| 2026-06-29 | 40.64 | 40.64 | 40.30 | 40.40 | -0.559% | 11,527 | +4.201% |
| 2026-06-26 | 39.82 | 40.63 | 39.82 | 40.63 | +2.442% | 3,216 | +3.618% |
| 2026-06-25 | 40.20 | 40.26 | 39.60 | 39.66 | -0.697% | 6,228 | +6.149% |
| 2026-06-24 | 39.88 | 40.03 | 39.80 | 39.94 | +1.136% | 3,061 | +5.408% |
| 2026-06-23 | 39.38 | 39.58 | 39.37 | 39.49 | +0.598% | 4,798 | +6.605% |
| 2026-06-22 | 39.75 | 39.75 | 39.26 | 39.26 | -0.817% | 6,087 | +7.243% |
| 2026-06-18 | 39.48 | 39.62 | 39.45 | 39.58 | +0.101% | 4,252 | +6.367% |
| 2026-06-17 | 40.39 | 40.48 | 39.51 | 39.54 | -1.804% | 2,398 | +6.475% |
| 2026-06-16 | 40.51 | 40.51 | 40.27 | 40.27 | -0.123% | 2,323 | +4.554% |
| 2026-06-15 | 40.97 | 40.97 | 40.32 | 40.32 | -1.113% | 11,616 | +4.425% |
| 2026-06-12 | 40.36 | 40.95 | 40.36 | 40.77 | +0.765% | 3,655 | +3.263% |
| 2026-06-11 | 40.19 | 40.46 | 39.98 | 40.46 | +0.898% | 3,563 | +4.054% |
| 2026-06-10 | 40.55 | 40.55 | 40.10 | 40.10 | -0.570% | 2,464 | +4.988% |
| 2026-06-09 | 40.62 | 40.62 | 39.88 | 40.33 | +0.852% | 2,797 | +4.389% |
| 2026-06-08 | 39.86 | 40.23 | 39.86 | 39.99 | +0.349% | 3,261 | +5.279% |
| 2026-06-05 | 40.06 | 40.10 | 39.74 | 39.85 | -0.849% | 5,787 | +5.646% |
| 2026-06-04 | 40.48 | 40.48 | 40.15 | 40.19 | +0.702% | 1,621 | +4.750% |
| 2026-06-03 | 40.02 | 40.02 | 39.84 | 39.91 | -1.104% | 2,681 | +5.485% |
| 2026-06-02 | 40.40 | 40.44 | 40.35 | 40.36 | -0.566% | 11,332 | +4.320% |
| 2026-06-01 | 40.13 | 40.59 | 40.13 | 40.59 | +1.572% | 7,768 | +3.730% |
| 2026-05-29 | 40.08 | 40.21 | 39.96 | 39.96 | -0.774% | 3,350 | +5.360% |
| 2026-05-28 | 40.45 | 40.45 | 40.10 | 40.27 | +0.942% | 4,127 | +4.545% |
| 2026-05-27 | 39.64 | 40.16 | 39.64 | 39.89 | +0.320% | 3,832 | +5.530% |
| 2026-05-26 | 39.74 | 39.83 | 39.71 | 39.77 | +0.727% | 6,576 | +5.868% |
| 2026-05-22 | 39.30 | 39.48 | 39.15 | 39.48 | +1.620% | 7,580 | +6.638% |
| 2026-05-21 | 38.53 | 38.98 | 38.53 | 38.85 | +0.154% | 1,952 | +8.366% |
| 2026-05-20 | 38.26 | 38.79 | 38.19 | 38.79 | +1.487% | 29,518 | +8.533% |
| 2026-05-19 | 38.47 | 38.47 | 38.22 | 38.22 | -0.932% | 1,461 | +10.146% |
| 2026-05-18 | 38.73 | 38.73 | 38.58 | 38.58 | +0.978% | 2,616 | +9.120% |
| 2026-05-15 | 38.31 | 38.31 | 38.21 | 38.21 | -0.598% | 1,402 | +10.187% |
| 2026-05-14 | 38.41 | 38.70 | 38.41 | 38.44 | +0.404% | 6,381 | +9.529% |
| 2026-05-13 | 38.36 | 38.36 | 38.03 | 38.28 | -0.896% | 2,908 | +9.971% |
| 2026-05-12 | 38.84 | 38.84 | 38.51 | 38.63 | -1.303% | 7,964 | +8.985% |
| 2026-05-11 | 39.63 | 39.63 | 39.13 | 39.14 | -1.117% | 10,678 | +7.565% |
| 2026-05-08 | 39.46 | 39.58 | 39.22 | 39.58 | +0.176% | 3,209 | +6.364% |
| 2026-05-07 | 39.75 | 39.75 | 39.51 | 39.51 | -0.280% | 2,248 | +6.551% |
| 2026-05-06 | 39.66 | 39.66 | 39.61 | 39.62 | -0.320% | 1,060 | +6.252% |
| 2026-05-05 | 39.25 | 39.80 | 39.25 | 39.75 | +1.140% | 4,689 | +5.912% |
| 2026-05-04 | 39.61 | 39.61 | 39.23 | 39.30 | -0.684% | 2,133 | +7.119% |
| 2026-05-01 | 39.76 | 39.76 | 39.49 | 39.57 | -0.393% | 4,605 | +6.387% |
| 2026-04-30 | 39.31 | 39.73 | 39.16 | 39.73 | +0.859% | 7,520 | +5.968% |
| 2026-04-29 | 39.49 | 39.49 | 39.34 | 39.39 | +0.130% | 4,102 | +6.878% |
| 2026-04-28 | 39.34 | 39.35 | 39.26 | 39.34 | -0.022% | 13,575 | +7.017% |
| 2026-04-27 | 39.33 | 39.41 | 39.29 | 39.35 | +0.630% | 5,900 | +6.993% |
| 2026-04-24 | 39.05 | 39.10 | 38.89 | 39.10 | -0.097% | 3,220 | +7.667% |
| 2026-04-23 | 39.09 | 39.14 | 39.01 | 39.14 | -1.310% | 4,029 | +7.563% |
| 2026-04-22 | 39.80 | 39.82 | 39.53 | 39.66 | +0.506% | 9,257 | +6.154% |
| 2026-04-21 | 39.47 | 39.81 | 39.46 | 39.46 | +0.356% | 7,883 | +6.691% |
| 2026-04-20 | 38.98 | 39.36 | 38.98 | 39.32 | +0.846% | 8,495 | +7.070% |
| 2026-04-17 | 38.64 | 39.17 | 38.64 | 38.99 | +1.115% | 8,480 | +7.977% |
| 2026-04-16 | 38.65 | 38.69 | 38.49 | 38.56 | +0.469% | 12,943 | +9.181% |
| 2026-04-15 | 38.27 | 38.45 | 38.27 | 38.38 | +0.495% | 11,766 | +9.693% |
| 2026-04-14 | 38.35 | 38.35 | 38.19 | 38.19 | -0.023% | 3,872 | +10.235% |
| 2026-04-13 | 37.65 | 38.20 | 37.65 | 38.20 | +1.597% | 5,168 | +10.210% |
| 2026-04-10 | 38.07 | 38.07 | 37.57 | 37.60 | -0.609% | 7,099 | +11.969% |
| 2026-04-09 | 37.84 | 37.84 | 37.65 | 37.83 | -0.026% | 9,444 | +11.288% |
| 2026-04-08 | 38.13 | 38.20 | 37.84 | 37.84 | +0.398% | 22,319 | +11.258% |
| 2026-04-07 | 38.00 | 38.00 | 37.65 | 37.69 | -0.313% | 12,778 | +11.701% |
| 2026-04-06 | 37.49 | 37.81 | 37.49 | 37.81 | +0.697% | 2,777 | +11.351% |
| 2026-04-02 | 37.24 | 37.55 | 37.09 | 37.55 | +0.310% | 1,408 | +12.127% |
| 2026-04-01 | 37.43 | 37.66 | 37.33 | 37.43 | +0.020% | 32,381 | +12.475% |
| 2026-03-31 | 37.37 | 37.73 | 37.26 | 37.42 | +1.077% | 1,394 | +12.498% |
| 2026-03-30 | 37.37 | 37.39 | 36.92 | 37.02 | -0.277% | 4,268 | +13.709% |
| 2026-03-27 | 37.15 | 37.37 | 37.13 | 37.13 | -1.073% | 5,680 | +13.394% |
| 2026-03-26 | 37.88 | 37.88 | 37.51 | 37.53 | -0.216% | 1,843 | +12.177% |
| 2026-03-25 | 37.28 | 37.61 | 37.21 | 37.61 | +0.458% | 3,745 | +11.934% |
| 2026-03-24 | 37.06 | 37.71 | 37.06 | 37.44 | +0.723% | 8,910 | +12.447% |
| 2026-03-23 | 37.14 | 37.38 | 37.05 | 37.17 | +1.600% | 5,407 | +13.260% |
| 2026-03-20 | 36.60 | 36.73 | 36.59 | 36.59 | -0.689% | 5,859 | +15.072% |
| 2026-03-19 | 36.49 | 36.88 | 36.49 | 36.84 | +0.642% | 9,841 | +14.278% |
| 2026-03-18 | 36.83 | 36.88 | 36.60 | 36.60 | -0.960% | 8,266 | +15.012% |
| 2026-03-17 | 37.29 | 37.29 | 36.94 | 36.96 | +0.857% | 3,918 | +13.907% |
| 2026-03-16 | 36.73 | 36.83 | 36.63 | 36.65 | +0.373% | 40,095 | +14.883% |
| 2026-03-13 | 36.68 | 36.72 | 36.41 | 36.51 | -0.223% | 5,828 | +15.311% |
| 2026-03-12 | 36.88 | 37.07 | 36.59 | 36.59 | -1.597% | 9,928 | +15.054% |
| 2026-03-11 | 37.08 | 37.19 | 36.98 | 37.19 | +0.420% | 5,035 | +13.217% |
| 2026-03-10 | 37.22 | 37.50 | 37.03 | 37.03 | -1.042% | 12,598 | +13.692% |
| 2026-03-09 | 36.72 | 37.52 | 36.67 | 37.42 | -0.516% | 2,186 | +12.507% |
| 2026-03-06 | 37.41 | 37.64 | 37.36 | 37.61 | -1.482% | 2,679 | +11.927% |
| 2026-03-05 | 38.46 | 38.46 | 37.95 | 38.18 | -0.521% | 6,024 | +10.267% |
| 2026-03-04 | 37.87 | 38.38 | 37.87 | 38.38 | +0.973% | 4,874 | +9.693% |
| 2026-03-03 | 37.38 | 38.17 | 37.22 | 38.01 | +0.105% | 4,435 | +10.761% |
| 2026-03-02 | 37.58 | 37.97 | 37.42 | 37.97 | +0.481% | 7,844 | +10.877% |
| 2026-02-27 | 37.31 | 37.79 | 37.31 | 37.79 | -0.948% | 19,399 | +11.411% |
| 2026-02-26 | 38.15 | 38.20 | 37.90 | 38.15 | +0.713% | 5,147 | +10.354% |
| 2026-02-25 | 37.91 | 37.91 | 37.55 | 37.88 | -0.026% | 3,972 | +11.141% |
| 2026-02-24 | 37.94 | 38.04 | 37.88 | 37.89 | +0.691% | 10,322 | +11.111% |
| 2026-02-23 | 37.51 | 37.74 | 37.50 | 37.63 | -2.437% | 8,229 | +11.879% |
| 2026-02-20 | 38.35 | 38.63 | 38.24 | 38.57 | +0.286% | 15,258 | +9.152% |
| 2026-02-19 | 38.30 | 38.46 | 38.26 | 38.46 | +0.046% | 7,773 | +9.465% |
| 2026-02-18 | 38.15 | 38.61 | 38.15 | 38.44 | +0.677% | 8,160 | +9.514% |
| 2026-02-17 | 38.35 | 38.35 | 37.76 | 38.18 | -0.479% | 9,447 | +10.256% |
| 2026-02-13 | 37.97 | 38.45 | 37.97 | 38.37 | +1.154% | 15,626 | +9.728% |
| 2026-02-12 | 38.76 | 38.78 | 37.61 | 37.93 | -2.242% | 7,639 | +10.994% |
| 2026-02-11 | 39.14 | 39.21 | 38.69 | 38.80 | -0.257% | 11,739 | +8.505% |
| 2026-02-10 | 38.78 | 39.11 | 38.78 | 38.90 | +0.335% | 69,782 | +8.226% |
| 2026-02-09 | 38.76 | 38.84 | 38.55 | 38.77 | -0.513% | 6,897 | +8.589% |
| 2026-02-06 | 38.42 | 38.97 | 38.42 | 38.97 | +2.310% | 32,553 | +8.032% |
| 2026-02-05 | 38.31 | 38.37 | 37.97 | 38.09 | -1.197% | 12,687 | +10.528% |
| 2026-02-04 | 38.37 | 38.69 | 38.36 | 38.55 | +2.304% | 8,021 | +9.205% |
| 2026-02-03 | 37.25 | 38.16 | 37.25 | 37.68 | -0.702% | 15,909 | +11.721% |
| 2026-02-02 | 37.46 | 38.07 | 37.46 | 37.95 | +0.689% | 6,530 | +10.937% |
| 2026-01-30 | 37.38 | 37.69 | 37.27 | 37.69 | +0.829% | 12,290 | +11.701% |
| 2026-01-29 | 37.25 | 37.45 | 37.09 | 37.38 | +0.324% | 26,135 | +12.627% |
| 2026-01-28 | 37.65 | 37.65 | 37.26 | 37.26 | -0.482% | 8,998 | +12.992% |
| 2026-01-27 | 37.41 | 37.50 | 37.30 | 37.44 | -0.346% | 5,094 | +12.447% |
| 2026-01-26 | 37.50 | 37.58 | 37.37 | 37.57 | -0.133% | 8,081 | +12.058% |
| 2026-01-23 | 38.06 | 38.06 | 37.55 | 37.62 | -1.052% | 7,407 | +11.909% |
| 2026-01-22 | 38.14 | 38.26 | 37.93 | 38.02 | +0.237% | 10,454 | +10.731% |
| 2026-01-21 | 37.87 | 37.93 | 37.18 | 37.93 | +2.859% | 13,630 | +10.994% |
| 2026-01-20 | 37.08 | 37.18 | 36.83 | 36.88 | -1.613% | 11,359 | +14.168% |
| 2026-01-16 | 37.62 | 37.63 | 37.45 | 37.48 | -0.768% | 4,130 | +12.327% |
| 2026-01-15 | 37.40 | 37.83 | 37.37 | 37.77 | +0.908% | 4,108 | +11.464% |
| 2026-01-14 | 37.58 | 37.58 | 37.33 | 37.43 | +0.645% | 6,135 | +12.477% |
| 2026-01-13 | 37.30 | 37.33 | 37.13 | 37.19 | -1.038% | 6,236 | +13.203% |
| 2026-01-12 | 37.06 | 37.58 | 36.95 | 37.58 | +1.076% | 5,546 | +12.028% |
| 2026-01-09 | 37.14 | 37.19 | 36.77 | 37.18 | +0.573% | 8,311 | +13.233% |
| 2026-01-08 | 36.55 | 37.12 | 36.52 | 36.97 | +2.037% | 12,876 | +13.882% |
| 2026-01-07 | 36.36 | 36.36 | 36.13 | 36.23 | -0.930% | 7,126 | +16.202% |
| 2026-01-06 | 36.31 | 36.57 | 36.30 | 36.57 | +1.266% | 2,607 | +15.122% |
| 2026-01-05 | 36.03 | 36.39 | 36.03 | 36.11 | +1.046% | 12,665 | +16.579% |
| 2026-01-02 | 35.52 | 35.86 | 35.52 | 35.74 | +0.759% | 6,889 | +17.798% |
| 2025-12-31 | 35.58 | 35.60 | 35.47 | 35.47 | -0.922% | 20,959 | +18.692% |
| 2025-12-30 | 36.04 | 36.04 | 35.80 | 35.80 | -0.390% | 7,550 | +17.598% |
| 2025-12-29 | 35.86 | 35.96 | 35.85 | 35.94 | -0.608% | 4,483 | +17.140% |
| 2025-12-26 | 36.08 | 36.16 | 36.00 | 36.16 | +0.083% | 5,514 | +16.427% |
| 2025-12-24 | 36.07 | 36.16 | 36.07 | 36.13 | +0.333% | 3,339 | +16.524% |
| 2025-12-23 | 36.02 | 36.06 | 35.94 | 36.01 | -0.552% | 15,487 | +16.912% |
| 2025-12-22 | 36.17 | 36.33 | 36.15 | 36.21 | +0.664% | 7,552 | +16.267% |
| 2025-12-19 | 36.08 | 36.12 | 35.97 | 35.97 | -0.439% | 6,248 | +17.038% |
| 2025-12-18 | 36.45 | 36.56 | 36.12 | 36.13 | -0.304% | 10,153 | +16.524% |
| 2025-12-17 | 36.37 | 36.51 | 36.12 | 36.24 | +0.316% | 13,050 | +16.170% |
| 2025-12-16 | 36.42 | 36.42 | 36.10 | 36.13 | -0.755% | 8,679 | +16.537% |
| 2025-12-15 | 36.60 | 36.66 | 36.28 | 36.40 | -0.381% | 11,850 | +15.657% |
| 2025-12-12 | 36.76 | 36.76 | 36.51 | 36.54 | -0.409% | 3,587 | +15.216% |
| 2025-12-11 | 36.59 | 36.69 | 36.54 | 36.69 | +0.686% | 2,822 | +14.745% |
| 2025-12-10 | 35.96 | 36.58 | 35.74 | 36.44 | +2.306% | 2,951 | +15.533% |
| 2025-12-09 | 35.45 | 35.71 | 35.45 | 35.62 | +0.391% | 6,372 | +18.197% |
| 2025-12-08 | 35.68 | 35.72 | 35.47 | 35.48 | -0.755% | 4,577 | +18.659% |
| 2025-12-05 | 35.91 | 35.92 | 35.75 | 35.75 | +0.179% | 14,163 | +17.763% |
| 2025-12-04 | 35.69 | 35.84 | 35.64 | 35.69 | -0.430% | 35,549 | +17.974% |
| 2025-12-03 | 35.68 | 35.85 | 35.61 | 35.84 | +1.757% | 8,372 | +17.467% |
| 2025-12-02 | 35.31 | 35.31 | 35.01 | 35.22 | -0.035% | 26,691 | +19.531% |
| 2025-12-01 | 35.30 | 35.52 | 35.23 | 35.23 | +0.213% | 2,812 | +19.488% |
| 2025-11-28 | 35.09 | 35.22 | 35.09 | 35.16 | +0.105% | 3,938 | +19.743% |
| 2025-11-26 | 35.22 | 35.37 | 35.12 | 35.12 | +0.674% | 9,893 | +19.869% |
| 2025-11-25 | 34.53 | 34.98 | 34.53 | 34.89 | +2.155% | 9,591 | +20.677% |
| 2025-11-24 | 33.91 | 34.23 | 33.91 | 34.15 | +0.391% | 21,409 | +23.278% |
| 2025-11-21 | 33.48 | 34.19 | 33.48 | 34.02 | +3.250% | 13,012 | +23.759% |
| 2025-11-20 | 33.69 | 33.77 | 32.94 | 32.95 | -1.381% | 7,240 | +27.782% |
| 2025-11-19 | 33.38 | 33.48 | 33.34 | 33.41 | -0.533% | 9,550 | +26.018% |
| 2025-11-18 | 33.29 | 33.62 | 33.29 | 33.59 | +0.476% | 18,479 | +25.346% |
| 2025-11-17 | 34.17 | 34.17 | 33.37 | 33.43 | -2.303% | 20,119 | +25.942% |
| 2025-11-14 | 34.14 | 34.34 | 34.14 | 34.22 | -0.558% | 7,798 | +23.042% |
| 2025-11-13 | 34.96 | 34.99 | 34.38 | 34.41 | -1.240% | 3,400 | +22.356% |
| 2025-11-12 | 35.17 | 35.17 | 34.84 | 34.84 | -0.040% | 4,942 | +20.838% |
| 2025-11-11 | 34.86 | 34.92 | 34.81 | 34.85 | +0.766% | 2,538 | +20.791% |
| 2025-11-10 | 34.46 | 34.66 | 34.34 | 34.59 | +0.515% | 6,124 | +21.715% |
| 2025-11-07 | 34.25 | 34.41 | 34.16 | 34.41 | +0.983% | 6,657 | +22.342% |
| 2025-11-06 | 34.45 | 34.45 | 34.06 | 34.08 | -1.426% | 2,286 | +23.544% |
| 2025-11-05 | 34.23 | 34.63 | 34.18 | 34.57 | +1.228% | 36,205 | +21.782% |
| 2025-11-04 | 34.02 | 34.30 | 34.02 | 34.15 | -1.054% | 11,285 | +23.278% |
| 2025-11-03 | 34.88 | 34.88 | 34.23 | 34.51 | -0.217% | 8,736 | +21.978% |
| 2025-10-31 | 34.51 | 34.59 | 34.44 | 34.59 | +0.320% | 7,695 | +21.714% |
| 2025-10-30 | 34.87 | 34.87 | 34.48 | 34.48 | -1.074% | 1,032 | +22.103% |
| 2025-10-29 | 35.34 | 35.49 | 34.72 | 34.85 | -1.656% | 16,927 | +20.791% |
| 2025-10-28 | 35.48 | 35.67 | 35.39 | 35.44 | -0.492% | 17,461 | +18.791% |
| 2025-10-27 | 35.82 | 35.83 | 35.56 | 35.62 | +0.166% | 9,484 | +18.206% |
| 2025-10-24 | 35.83 | 35.84 | 35.56 | 35.56 | -0.254% | 9,454 | +18.403% |
| 2025-10-23 | 35.31 | 35.65 | 35.29 | 35.65 | +0.984% | 18,567 | +18.102% |
| 2025-10-22 | 35.45 | 35.52 | 35.24 | 35.30 | -0.757% | 4,538 | +19.264% |
| 2025-10-21 | 35.23 | 35.66 | 35.23 | 35.57 | +0.720% | 5,717 | +18.362% |
| 2025-10-20 | 35.13 | 35.37 | 35.13 | 35.31 | +1.101% | 17,889 | +19.214% |
| 2025-10-17 | 34.84 | 34.95 | 34.78 | 34.93 | +0.089% | 7,523 | +20.527% |
| 2025-10-16 | 35.25 | 35.25 | 34.75 | 34.90 | -0.743% | 4,580 | +20.634% |
| 2025-10-15 | 35.53 | 35.53 | 35.16 | 35.16 | +0.148% | 5,693 | +19.738% |
| 2025-10-14 | 34.26 | 35.22 | 34.26 | 35.11 | +1.140% | 10,912 | +19.915% |
| 2025-10-13 | 34.46 | 34.71 | 34.41 | 34.71 | +1.842% | 5,682 | +21.283% |
| 2025-10-10 | 35.24 | 35.24 | 34.08 | 34.08 | -3.556% | 17,454 | +23.517% |
| 2025-10-09 | 35.58 | 35.58 | 35.31 | 35.34 | -1.060% | 4,294 | +19.124% |
| 2025-10-08 | 35.72 | 35.84 | 35.72 | 35.72 | +0.177% | 7,517 | +17.861% |
| 2025-10-07 | 36.03 | 36.03 | 35.61 | 35.66 | -1.394% | 1,869 | +18.070% |
| 2025-10-06 | 36.29 | 36.37 | 36.13 | 36.16 | -0.333% | 2,070 | +16.424% |
| 2025-10-03 | 36.28 | 36.53 | 36.27 | 36.28 | +0.625% | 8,686 | +16.037% |
| 2025-10-02 | 36.01 | 36.06 | 36.01 | 36.06 | -0.021% | 1,267 | +16.763% |
| 2025-10-01 | 35.88 | 36.14 | 35.84 | 36.06 | +0.514% | 48,298 | +16.739% |
| 2025-09-30 | 35.91 | 35.91 | 35.55 | 35.88 | -0.185% | 5,060 | +17.338% |
| 2025-09-29 | 35.83 | 35.99 | 35.82 | 35.95 | -0.579% | 6,826 | +17.121% |
| 2025-09-26 | 36.00 | 36.17 | 35.98 | 36.15 | +1.125% | 23,377 | +16.444% |
| 2025-09-25 | 35.97 | 35.97 | 35.69 | 35.75 | -1.174% | 4,050 | +17.754% |
| 2025-09-24 | 36.25 | 36.27 | 36.15 | 36.18 | -0.088% | 9,124 | +16.371% |
| 2025-09-23 | 36.53 | 36.64 | 36.16 | 36.21 | -0.167% | 2,263 | +16.268% |
| 2025-09-22 | 36.18 | 36.27 | 35.97 | 36.27 | +0.722% | 10,596 | +16.074% |
| 2025-09-19 | 36.29 | 36.37 | 35.97 | 36.01 | -1.762% | 8,312 | +16.912% |
| 2025-09-18 | 36.39 | 36.68 | 36.39 | 36.66 | +1.216% | 8,681 | +14.853% |
| 2025-09-17 | 36.60 | 37.00 | 36.03 | 36.22 | -0.452% | 4,274 | +16.249% |
| 2025-09-16 | 36.13 | 36.38 | 36.13 | 36.38 | +0.527% | 2,596 | +15.723% |
| 2025-09-15 | 36.17 | 36.30 | 36.16 | 36.19 | -0.195% | 5,540 | +16.333% |
| 2025-09-12 | 36.72 | 36.72 | 36.20 | 36.26 | -1.546% | 8,382 | +16.106% |
| 2025-09-11 | 36.38 | 36.84 | 36.38 | 36.83 | +2.083% | 5,652 | +14.311% |
| 2025-09-10 | 36.02 | 36.16 | 35.86 | 36.08 | -0.229% | 5,677 | +16.692% |
| 2025-09-09 | 36.46 | 36.46 | 36.09 | 36.16 | -0.928% | 15,091 | +16.424% |
| 2025-09-08 | 36.46 | 36.51 | 36.30 | 36.50 | -0.324% | 7,957 | +15.344% |
| 2025-09-05 | 36.89 | 37.08 | 36.41 | 36.62 | +0.433% | 12,626 | +14.970% |
| 2025-09-04 | 35.70 | 36.46 | 35.70 | 36.46 | +1.264% | 9,932 | +15.468% |
| 2025-09-03 | 36.09 | 36.09 | 35.90 | 36.01 | -0.402% | 10,146 | +16.928% |
| 2025-09-02 | 35.96 | 36.15 | 35.89 | 36.15 | -0.572% | 5,624 | +16.458% |
| 2025-08-29 | 36.59 | 36.59 | 36.26 | 36.36 | -0.469% | 5,218 | +15.791% |
| 2025-08-28 | 36.32 | 36.58 | 36.31 | 36.53 | -0.291% | 4,261 | +15.248% |
| 2025-08-27 | 36.19 | 36.65 | 36.19 | 36.64 | +0.896% | 7,407 | +14.913% |
| 2025-08-26 | 36.44 | 36.47 | 36.31 | 36.31 | -0.162% | 4,227 | +15.942% |
| 2025-08-25 | 36.40 | 36.50 | 36.37 | 36.37 | -0.656% | 3,234 | +15.755% |
| 2025-08-22 | 35.36 | 36.68 | 35.36 | 36.61 | +4.266% | 10,367 | +14.996% |
| 2025-08-21 | 34.93 | 35.14 | 34.85 | 35.11 | +0.080% | 12,638 | +19.902% |
| 2025-08-20 | 35.32 | 35.32 | 35.01 | 35.08 | -0.602% | 3,528 | +19.998% |
| 2025-08-19 | 35.67 | 35.71 | 35.23 | 35.30 | -0.171% | 12,682 | +19.275% |
| 2025-08-18 | 35.40 | 35.46 | 35.30 | 35.36 | +0.300% | 10,309 | +19.071% |
| 2025-08-15 | 35.23 | 35.38 | 35.23 | 35.25 | -0.829% | 19,126 | +19.427% |
| 2025-08-14 | 35.42 | 35.55 | 35.29 | 35.55 | -1.151% | 8,426 | +18.438% |
| 2025-08-13 | 35.06 | 35.96 | 35.06 | 35.96 | +2.865% | 18,614 | +17.075% |
| 2025-08-12 | 34.62 | 34.96 | 34.62 | 34.96 | +3.306% | 3,374 | +20.428% |
| 2025-08-11 | 34.10 | 34.17 | 33.78 | 33.84 | -0.430% | 7,902 | +24.410% |
| 2025-08-08 | 33.90 | 34.06 | 33.88 | 33.99 | +0.729% | 5,246 | +23.875% |
| 2025-08-07 | 34.06 | 34.06 | 33.64 | 33.74 | -0.039% | 4,522 | +24.778% |
| 2025-08-06 | 33.82 | 33.86 | 33.73 | 33.75 | -0.315% | 6,308 | +24.729% |
| 2025-08-05 | 33.93 | 33.95 | 33.86 | 33.86 | +0.949% | 3,530 | +24.336% |
| 2025-08-04 | 33.05 | 33.54 | 33.05 | 33.54 | +2.149% | 11,599 | +25.515% |
| 2025-08-01 | 32.55 | 32.87 | 32.55 | 32.84 | -1.745% | 8,508 | +28.213% |
| 2025-07-31 | 33.87 | 33.87 | 33.42 | 33.42 | -1.430% | 17,356 | +25.976% |
| 2025-07-30 | 34.31 | 34.45 | 33.73 | 33.90 | -1.589% | 5,535 | +24.175% |
| 2025-07-29 | 34.38 | 34.50 | 34.38 | 34.45 | -0.894% | 4,431 | +22.202% |
| 2025-07-28 | 34.69 | 34.95 | 34.65 | 34.76 | +0.410% | 13,837 | +21.110% |
| 2025-07-25 | 34.70 | 34.70 | 34.42 | 34.62 | +0.077% | 5,678 | +21.606% |
| 2025-07-24 | 34.97 | 35.03 | 34.58 | 34.59 | -1.205% | 5,060 | +21.700% |
| 2025-07-23 | 35.50 | 35.50 | 34.77 | 35.02 | +1.634% | 5,368 | +20.233% |
| 2025-07-22 | 34.04 | 34.45 | 33.97 | 34.45 | +2.809% | 3,009 | +22.198% |
| 2025-07-21 | 33.87 | 33.91 | 33.51 | 33.51 | -0.336% | 5,573 | +25.630% |
| 2025-07-18 | 34.08 | 34.08 | 33.58 | 33.62 | -0.863% | 2,730 | +25.208% |
| 2025-07-17 | 33.77 | 33.96 | 33.77 | 33.92 | +1.569% | 4,986 | +24.128% |
| 2025-07-16 | 33.45 | 33.47 | 33.33 | 33.39 | +0.200% | 3,595 | +26.075% |
| 2025-07-15 | 34.05 | 34.05 | 33.33 | 33.33 | -2.032% | 10,685 | +26.327% |
| 2025-07-14 | 33.87 | 34.04 | 33.87 | 34.02 | -0.378% | 1,238 | +23.761% |
| 2025-07-11 | 34.17 | 34.17 | 34.03 | 34.15 | -1.144% | 1,389 | +23.293% |
| 2025-07-10 | 34.52 | 34.73 | 34.52 | 34.54 | +1.206% | 4,290 | +21.883% |
| 2025-07-09 | 34.05 | 34.13 | 34.00 | 34.13 | +0.641% | 2,027 | +23.352% |
| 2025-07-08 | 33.84 | 34.10 | 33.84 | 33.91 | +1.318% | 2,725 | +24.143% |
| 2025-07-07 | 34.00 | 34.01 | 33.41 | 33.47 | -1.543% | 1,873 | +25.779% |
| 2025-07-03 | 34.06 | 34.09 | 33.98 | 34.00 | +0.034% | 3,321 | +23.838% |
| 2025-07-02 | 33.46 | 33.98 | 33.46 | 33.98 | +1.842% | 7,411 | +23.881% |
| 2025-07-01 | 33.45 | 33.88 | 33.37 | 33.37 | +2.613% | 5,153 | +26.163% |
| 2025-06-30 | 32.50 | 32.57 | 32.47 | 32.52 | -0.247% | 4,345 | +29.459% |
| 2025-06-27 | 32.78 | 32.78 | 32.41 | 32.60 | +0.402% | 20,991 | +29.139% |
| 2025-06-26 | 32.12 | 32.47 | 32.11 | 32.47 | +1.298% | 19,239 | +29.658% |
| 2025-06-25 | 32.02 | 32.13 | 32.02 | 32.05 | -0.577% | 1,359 | +31.341% |
| 2025-06-24 | 32.24 | 32.48 | 32.23 | 32.24 | +0.385% | 5,062 | +30.583% |
| 2025-06-23 | 31.98 | 32.12 | 31.94 | 32.12 | +0.339% | 1,044 | +31.086% |
| 2025-06-20 | 32.21 | 32.21 | 31.89 | 32.01 | +0.140% | 1,611 | +31.530% |
| 2025-06-18 | 31.99 | 32.23 | 31.96 | 31.96 | +0.025% | 5,019 | +31.714% |
| 2025-06-17 | 32.26 | 32.30 | 31.96 | 31.96 | -1.223% | 5,052 | +31.747% |
| 2025-06-16 | 32.10 | 32.42 | 32.10 | 32.35 | +1.286% | 4,662 | +30.137% |
| 2025-06-13 | 32.21 | 32.34 | 31.94 | 31.94 | -1.820% | 8,692 | +31.810% |
| 2025-06-12 | 32.40 | 32.53 | 32.40 | 32.53 | -0.258% | 5,260 | +29.411% |
| 2025-06-11 | 32.97 | 32.97 | 32.62 | 32.62 | +0.637% | 1,301 | +29.077% |
| 2025-06-10 | 32.73 | 32.91 | 32.41 | 32.41 | +0.002% | 3,096 | +29.898% |
| 2025-06-09 | 32.25 | 32.54 | 32.25 | 32.41 | +1.154% | 3,402 | +29.901% |
| 2025-06-06 | 32.07 | 32.08 | 31.94 | 32.04 | +1.115% | 7,048 | +31.400% |
| 2025-06-05 | 31.84 | 31.84 | 31.69 | 31.69 | -0.279% | 1,018 | +32.865% |
| 2025-06-04 | 31.78 | 31.86 | 31.75 | 31.77 | +0.063% | 8,104 | +32.495% |
| 2025-06-03 | 31.13 | 31.77 | 31.13 | 31.75 | +2.208% | 7,900 | +32.578% |
| 2025-06-02 | 31.19 | 31.19 | 31.03 | 31.07 | -0.742% | 3,858 | +35.506% |
| 2025-05-30 | 31.15 | 31.33 | 31.15 | 31.30 | -0.416% | 4,480 | +34.500% |
| 2025-05-29 | 31.32 | 31.45 | 31.32 | 31.43 | +0.090% | 6,007 | +33.941% |
| 2025-05-28 | 31.64 | 31.64 | 31.40 | 31.40 | -1.521% | 3,027 | +34.062% |
| 2025-05-27 | 31.60 | 31.89 | 31.60 | 31.89 | +2.629% | 3,655 | +32.023% |
| 2025-05-23 | 31.00 | 31.16 | 30.98 | 31.07 | -0.847% | 2,803 | +35.494% |
| 2025-05-22 | 31.23 | 31.37 | 31.14 | 31.34 | -0.212% | 7,641 | +34.347% |
| 2025-05-21 | 31.85 | 31.89 | 31.40 | 31.40 | -2.681% | 6,422 | +34.061% |
| 2025-05-20 | 32.24 | 32.40 | 32.22 | 32.27 | -0.209% | 7,426 | +30.467% |
| 2025-05-19 | 32.16 | 32.34 | 32.16 | 32.34 | -0.893% | 10,597 | +30.194% |
| 2025-05-16 | 32.37 | 32.67 | 32.35 | 32.63 | +0.956% | 9,228 | +29.032% |
| 2025-05-15 | 32.04 | 32.32 | 32.00 | 32.32 | +0.113% | 4,337 | +30.265% |
| 2025-05-14 | 32.48 | 32.48 | 32.28 | 32.28 | -1.066% | 2,359 | +30.412% |
| 2025-05-13 | 32.73 | 32.73 | 32.63 | 32.63 | +0.823% | 1,096 | +29.023% |
| 2025-05-12 | 32.71 | 32.71 | 32.08 | 32.36 | +4.526% | 18,370 | +30.085% |
| 2025-05-09 | 31.04 | 31.04 | 30.94 | 30.96 | +0.041% | 4,776 | +35.972% |
| 2025-05-08 | 30.54 | 31.10 | 30.54 | 30.95 | +2.160% | 11,885 | +36.028% |
| 2025-05-07 | 30.40 | 30.40 | 30.12 | 30.30 | +0.089% | 14,794 | +38.966% |
| 2025-05-06 | 30.40 | 30.47 | 30.12 | 30.27 | -0.564% | 4,063 | +39.090% |
| 2025-05-05 | 30.50 | 30.74 | 30.44 | 30.44 | -1.169% | 10,959 | +38.305% |
| 2025-05-02 | 30.55 | 30.80 | 30.41 | 30.80 | +2.323% | 13,929 | +36.689% |
| 2025-05-01 | 29.88 | 30.30 | 29.88 | 30.10 | +0.513% | 16,144 | +39.863% |
| 2025-04-30 | 29.53 | 29.95 | 29.53 | 29.95 | -0.739% | 136,480 | +40.580% |
| 2025-04-29 | 30.01 | 30.25 | 29.93 | 30.17 | +0.467% | 8,662 | +39.542% |
| 2025-04-28 | 30.27 | 30.27 | 29.79 | 30.03 | +0.121% | 15,708 | +40.193% |
| 2025-04-25 | 30.00 | 30.02 | 29.72 | 29.99 | -0.154% | 11,994 | +40.363% |
| 2025-04-24 | 29.62 | 30.04 | 29.59 | 30.04 | +2.070% | 11,339 | +40.147% |
| 2025-04-23 | 30.25 | 30.25 | 29.36 | 29.43 | +0.801% | 12,776 | +43.047% |
| 2025-04-22 | 29.01 | 29.30 | 28.83 | 29.20 | +2.416% | 14,946 | +44.193% |
| 2025-04-21 | 28.73 | 28.73 | 28.28 | 28.51 | -1.869% | 34,961 | +47.677% |
| 2025-04-17 | 28.89 | 29.17 | 28.74 | 29.05 | +1.387% | 12,393 | +44.917% |
| 2025-04-16 | 28.93 | 28.97 | 28.41 | 28.65 | -1.018% | 9,906 | +46.926% |
| 2025-04-15 | 29.12 | 29.14 | 28.94 | 28.95 | -0.861% | 6,273 | +45.431% |
| 2025-04-14 | 29.26 | 29.26 | 28.83 | 29.20 | 0.000% | 43,899 | +44.178% |