DSTX
Distillate International Fundamental Stability & Value ETF
stockNYSEETF
At CloseOct 2, 2026
33.75USD+0.478%(+0.16)1,275
DSTX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.65 | 33.77 | 33.65 | 33.75 | +0.478% | 1,275 | 0.000% |
| 2026-10-01 | 33.75 | 33.75 | 33.58 | 33.59 | -0.706% | 2,624 | +0.478% |
| 2026-09-30 | 33.93 | 33.93 | 33.83 | 33.83 | -0.311% | 941 | -0.231% |
| 2026-09-29 | 33.94 | 33.94 | 33.85 | 33.93 | -0.802% | 4,643 | -0.542% |
| 2026-09-28 | 34.18 | 34.27 | 34.08 | 34.20 | -0.438% | 3,745 | -1.340% |
| 2026-09-25 | 34.27 | 34.40 | 34.22 | 34.36 | -0.088% | 5,104 | -1.771% |
| 2026-09-24 | 34.16 | 34.57 | 34.16 | 34.39 | -0.906% | 1,129 | -1.858% |
| 2026-09-23 | 34.90 | 34.91 | 34.64 | 34.70 | -1.490% | 12,813 | -2.747% |
| 2026-09-22 | 35.00 | 35.24 | 35.00 | 35.23 | +0.646% | 2,054 | -4.196% |
| 2026-09-21 | 35.00 | 35.03 | 34.90 | 35.00 | +0.245% | 1,839 | -3.577% |
| 2026-09-18 | 34.83 | 35.13 | 34.80 | 34.91 | -1.064% | 5,169 | -3.341% |
| 2026-09-17 | 35.34 | 35.37 | 35.28 | 35.29 | +1.169% | 8,106 | -4.370% |
| 2026-09-16 | 35.27 | 35.27 | 34.79 | 34.88 | -1.293% | 3,055 | -3.252% |
| 2026-09-15 | 35.29 | 35.35 | 35.29 | 35.34 | -0.931% | 1,592 | -4.503% |
| 2026-09-14 | 35.48 | 35.75 | 35.48 | 35.67 | +0.797% | 7,105 | -5.392% |
| 2026-09-11 | 35.43 | 35.43 | 35.37 | 35.39 | +0.491% | 2,018 | -4.637% |
| 2026-09-10 | 35.29 | 35.29 | 35.22 | 35.22 | -1.040% | 1,547 | -4.169% |
| 2026-09-09 | 35.83 | 35.83 | 35.57 | 35.59 | -1.112% | 2,336 | -5.166% |
| 2026-09-08 | 35.97 | 35.99 | 35.97 | 35.98 | -0.705% | 3,218 | -6.220% |
| 2026-09-04 | 36.19 | 36.36 | 36.19 | 36.24 | -0.425% | 9,585 | -6.881% |
| 2026-09-03 | 36.29 | 36.40 | 36.28 | 36.40 | +1.506% | 3,507 | -7.276% |
| 2026-09-02 | 35.86 | 35.90 | 35.80 | 35.85 | +0.056% | 14,657 | -5.880% |
| 2026-09-01 | 36.13 | 36.13 | 35.83 | 35.83 | -0.714% | 2,278 | -5.827% |
| 2026-08-31 | 36.07 | 36.09 | 36.04 | 36.09 | -0.283% | 1,190 | -6.499% |
| 2026-08-28 | 36.45 | 36.58 | 36.16 | 36.20 | -0.287% | 4,551 | -6.764% |
| 2026-08-27 | 36.24 | 36.35 | 36.24 | 36.30 | -0.305% | 7,585 | -7.032% |
| 2026-08-26 | 36.54 | 36.54 | 36.41 | 36.41 | -0.823% | 12,071 | -7.315% |
| 2026-08-25 | 36.51 | 36.71 | 36.51 | 36.71 | +0.575% | 1,611 | -8.078% |
| 2026-08-24 | 36.42 | 36.54 | 36.42 | 36.50 | -0.046% | 2,271 | -7.549% |
| 2026-08-21 | 36.54 | 36.55 | 36.52 | 36.52 | +0.854% | 1,218 | -7.592% |
| 2026-08-20 | 36.06 | 36.21 | 36.06 | 36.21 | +0.048% | 1,750 | -6.803% |
| 2026-08-19 | 36.12 | 36.19 | 36.12 | 36.19 | +2.135% | 1,167 | -6.757% |
| 2026-08-18 | 35.64 | 35.64 | 35.40 | 35.44 | -0.717% | 7,509 | -4.767% |
| 2026-08-17 | 35.76 | 35.76 | 35.69 | 35.69 | -0.372% | 1,196 | -5.450% |
| 2026-08-14 | 35.93 | 35.93 | 35.83 | 35.83 | +0.074% | 6,192 | -5.801% |
| 2026-08-13 | 35.75 | 35.80 | 35.75 | 35.80 | -0.560% | 1,487 | -5.731% |
| 2026-08-12 | 36.06 | 36.06 | 35.98 | 36.00 | -0.429% | 7,524 | -6.259% |
| 2026-08-11 | 36.15 | 36.16 | 36.15 | 36.16 | -0.139% | 1,977 | -6.661% |
| 2026-08-10 | 36.19 | 36.21 | 36.10 | 36.21 | -0.042% | 5,918 | -6.790% |
| 2026-08-07 | 36.16 | 36.30 | 36.13 | 36.22 | +1.815% | 14,000 | -6.830% |
| 2026-08-06 | 35.51 | 35.66 | 35.51 | 35.57 | +0.169% | 6,923 | -5.139% |
| 2026-08-05 | 35.64 | 35.65 | 35.50 | 35.52 | +0.056% | 6,100 | -4.979% |
| 2026-08-04 | 35.35 | 35.50 | 35.35 | 35.50 | +0.934% | 1,030 | -4.926% |
| 2026-08-03 | 35.23 | 35.25 | 35.09 | 35.17 | +0.475% | 1,679 | -4.038% |
| 2026-07-31 | 35.00 | 35.00 | 34.99 | 35.00 | -2.072% | 632 | -3.583% |
| 2026-07-30 | 35.36 | 35.74 | 35.35 | 35.74 | +1.751% | 163,458 | -5.580% |
| 2026-07-29 | 35.09 | 35.54 | 35.09 | 35.13 | +1.375% | 5,781 | -3.927% |
| 2026-07-28 | 34.42 | 34.67 | 34.42 | 34.65 | +1.463% | 11,317 | -2.605% |
| 2026-07-27 | 34.26 | 34.55 | 34.08 | 34.15 | +1.155% | 11,634 | -1.181% |
| 2026-07-24 | 33.82 | 34.05 | 33.76 | 33.76 | +0.297% | 14,691 | -0.039% |
| 2026-07-23 | 33.67 | 33.86 | 33.55 | 33.66 | -0.913% | 151,907 | +0.258% |
| 2026-07-22 | 34.06 | 34.33 | 33.95 | 33.97 | -0.258% | 11,685 | -0.657% |
| 2026-07-21 | 34.52 | 34.52 | 33.79 | 34.06 | +0.888% | 39,371 | -0.913% |
| 2026-07-20 | 33.90 | 34.70 | 33.76 | 33.76 | -0.331% | 11,179 | -0.033% |
| 2026-07-17 | 33.79 | 33.87 | 33.74 | 33.87 | +0.296% | 41,029 | -0.364% |
| 2026-07-16 | 33.77 | 33.84 | 33.75 | 33.77 | -0.088% | 53,024 | -0.069% |
| 2026-07-15 | 33.71 | 33.96 | 33.56 | 33.80 | -0.103% | 36,773 | -0.157% |
| 2026-07-14 | 33.69 | 33.84 | 33.67 | 33.84 | +1.045% | 9,183 | -0.261% |
| 2026-07-13 | 33.56 | 33.60 | 33.38 | 33.48 | -1.789% | 23,457 | +0.782% |
| 2026-07-10 | 33.47 | 34.09 | 33.46 | 34.09 | +2.020% | 24,185 | -1.021% |
| 2026-07-09 | 33.26 | 35.83 | 33.26 | 33.42 | +0.216% | 28,522 | +0.978% |
| 2026-07-08 | 33.39 | 33.39 | 33.09 | 33.35 | -0.145% | 47,818 | +1.196% |
| 2026-07-07 | 33.40 | 33.46 | 33.38 | 33.40 | -0.670% | 57,558 | +1.050% |
| 2026-07-06 | 33.48 | 33.62 | 33.48 | 33.62 | +1.450% | 444 | +0.372% |
| 2026-07-02 | 33.35 | 33.35 | 33.14 | 33.14 | +1.374% | 362 | +1.828% |
| 2026-07-01 | 32.71 | 32.72 | 32.69 | 32.69 | +0.122% | 4,240 | +3.227% |
| 2026-06-30 | 32.58 | 32.69 | 32.58 | 32.65 | -0.421% | 1,984 | +3.353% |
| 2026-06-29 | 32.77 | 32.80 | 32.58 | 32.79 | +0.612% | 3,463 | +2.918% |
| 2026-06-26 | 32.54 | 32.69 | 32.54 | 32.59 | +0.049% | 2,951 | +3.547% |
| 2026-06-25 | 32.66 | 32.66 | 32.57 | 32.57 | -0.573% | 758 | +3.598% |
| 2026-06-24 | 32.81 | 32.90 | 32.72 | 32.76 | -0.373% | 7,726 | +3.005% |
| 2026-06-23 | 32.98 | 32.98 | 32.88 | 32.89 | -1.118% | 3,641 | +2.620% |
| 2026-06-22 | 33.48 | 33.49 | 33.26 | 33.26 | -0.957% | 1,841 | +1.473% |
| 2026-06-18 | 33.56 | 33.58 | 33.56 | 33.58 | -0.336% | 197 | +0.502% |
| 2026-06-17 | 34.13 | 34.13 | 33.69 | 33.69 | -0.815% | 1,022 | +0.164% |
| 2026-06-16 | 34.08 | 34.08 | 33.97 | 33.97 | -0.202% | 3,388 | -0.653% |
| 2026-06-15 | 33.76 | 34.24 | 33.76 | 34.04 | +0.803% | 3,450 | -0.853% |
| 2026-06-12 | 33.75 | 33.90 | 33.64 | 33.77 | +0.058% | 9,224 | -0.056% |
| 2026-06-11 | 32.92 | 33.75 | 32.92 | 33.75 | +2.655% | 2,847 | +0.002% |
| 2026-06-10 | 33.30 | 33.30 | 32.85 | 32.87 | -0.848% | 6,368 | +2.657% |
| 2026-06-09 | 33.80 | 33.80 | 32.75 | 33.15 | -0.314% | 1,480 | +1.786% |
| 2026-06-08 | 33.20 | 33.26 | 33.18 | 33.26 | +0.399% | 977 | +1.467% |
| 2026-06-05 | 33.97 | 33.97 | 33.13 | 33.13 | -2.802% | 1,166 | +1.872% |
| 2026-06-04 | 34.11 | 34.11 | 33.99 | 34.08 | +0.598% | 1,989 | -0.982% |
| 2026-06-03 | 34.02 | 34.07 | 33.88 | 33.88 | -1.786% | 2,377 | -0.390% |
| 2026-06-02 | 34.42 | 34.49 | 34.41 | 34.49 | -0.200% | 942 | -2.169% |
| 2026-06-01 | 34.32 | 34.56 | 34.32 | 34.56 | +0.947% | 533 | -2.365% |
| 2026-05-29 | 34.32 | 34.32 | 34.24 | 34.24 | -0.080% | 2,993 | -1.440% |
| 2026-05-28 | 34.15 | 34.27 | 34.15 | 34.27 | -0.036% | 2,706 | -1.519% |
| 2026-05-27 | 34.36 | 34.36 | 34.26 | 34.28 | -0.052% | 7,090 | -1.555% |
| 2026-05-26 | 34.30 | 34.30 | 34.30 | 34.30 | +1.383% | 91 | -1.607% |
| 2026-05-22 | 33.85 | 34.09 | 33.82 | 33.83 | -0.733% | 11,009 | -0.246% |
| 2026-05-21 | 33.83 | 34.13 | 33.83 | 34.08 | +0.052% | 917 | -0.977% |
| 2026-05-20 | 33.61 | 34.11 | 33.61 | 34.06 | +1.119% | 1,895 | -0.925% |
| 2026-05-19 | 33.75 | 33.83 | 33.68 | 33.68 | -0.501% | 1,773 | +0.184% |
| 2026-05-18 | 33.74 | 33.85 | 33.74 | 33.85 | +0.760% | 527 | -0.318% |
| 2026-05-15 | 33.64 | 33.73 | 33.60 | 33.60 | -1.976% | 12,570 | +0.439% |
| 2026-05-14 | 34.31 | 34.35 | 34.28 | 34.28 | -0.165% | 2,228 | -1.546% |
| 2026-05-13 | 34.26 | 34.33 | 34.26 | 34.33 | +0.222% | 1,155 | -1.708% |
| 2026-05-12 | 34.03 | 34.26 | 34.03 | 34.26 | -0.135% | 8,099 | -1.490% |
| 2026-05-11 | 34.48 | 34.48 | 34.30 | 34.30 | -0.445% | 361 | -1.623% |
| 2026-05-08 | 34.42 | 34.46 | 34.40 | 34.46 | +1.390% | 535 | -2.061% |
| 2026-05-07 | 34.08 | 34.08 | 33.98 | 33.98 | -1.119% | 513 | -0.700% |
| 2026-05-06 | 34.28 | 34.38 | 34.28 | 34.37 | +1.629% | 1,835 | -1.811% |
| 2026-05-05 | 33.67 | 33.87 | 33.65 | 33.82 | +1.307% | 4,353 | -0.211% |
| 2026-05-04 | 33.38 | 33.38 | 33.38 | 33.38 | -0.814% | 481 | +1.093% |
| 2026-05-01 | 33.75 | 33.75 | 33.66 | 33.66 | -0.195% | 217 | +0.270% |
| 2026-04-30 | 33.72 | 33.72 | 33.72 | 33.72 | +2.196% | 20 | +0.075% |
| 2026-04-29 | 33.04 | 33.04 | 32.92 | 33.00 | -0.681% | 1,099 | +2.273% |
| 2026-04-28 | 33.20 | 33.27 | 33.20 | 33.22 | -0.668% | 2,624 | +1.577% |
| 2026-04-27 | 33.68 | 33.68 | 33.45 | 33.45 | -0.576% | 482 | +0.899% |
| 2026-04-24 | 33.62 | 33.70 | 33.62 | 33.64 | +0.411% | 1,429 | +0.318% |
| 2026-04-23 | 33.63 | 33.63 | 33.46 | 33.50 | -1.799% | 1,148 | +0.730% |
| 2026-04-22 | 34.13 | 34.13 | 34.04 | 34.12 | +0.590% | 10,070 | -1.082% |
| 2026-04-21 | 34.39 | 34.39 | 33.92 | 33.92 | -2.306% | 1,528 | -0.499% |
| 2026-04-20 | 34.48 | 34.74 | 34.48 | 34.72 | -0.251% | 2,269 | -2.793% |
| 2026-04-17 | 34.98 | 34.98 | 34.80 | 34.80 | +1.434% | 3,077 | -3.037% |
| 2026-04-16 | 34.38 | 34.38 | 34.31 | 34.31 | +0.693% | 506 | -1.646% |
| 2026-04-15 | 33.99 | 34.11 | 33.99 | 34.08 | +0.565% | 9,821 | -0.965% |
| 2026-04-14 | 33.52 | 33.88 | 33.43 | 33.88 | +0.805% | 2,180 | -0.405% |
| 2026-04-13 | 32.95 | 33.61 | 32.95 | 33.61 | +0.851% | 914 | +0.396% |
| 2026-04-10 | 33.46 | 33.51 | 33.33 | 33.33 | -0.287% | 5,743 | +1.251% |
| 2026-04-09 | 33.43 | 33.43 | 33.43 | 33.43 | -0.232% | 239 | +0.960% |
| 2026-04-08 | 33.53 | 33.59 | 33.45 | 33.50 | +2.826% | 5,472 | +0.726% |
| 2026-04-07 | 32.41 | 32.58 | 32.41 | 32.58 | -0.002% | 525 | +3.573% |
| 2026-04-06 | 32.57 | 32.65 | 32.48 | 32.58 | +0.154% | 2,236 | +3.571% |
| 2026-04-02 | 32.46 | 32.53 | 32.45 | 32.53 | -0.305% | 3,349 | +3.730% |
| 2026-04-01 | 32.55 | 32.73 | 32.55 | 32.63 | +0.701% | 990 | +3.414% |
| 2026-03-31 | 31.82 | 32.41 | 31.82 | 32.41 | +3.491% | 2,050 | +4.138% |
| 2026-03-30 | 31.35 | 31.44 | 31.31 | 31.31 | +0.561% | 1,656 | +7.774% |
| 2026-03-27 | 31.37 | 31.37 | 31.14 | 31.14 | -0.638% | 1,859 | +8.379% |
| 2026-03-26 | 31.44 | 31.44 | 31.34 | 31.34 | -2.027% | 2,596 | +7.688% |
| 2026-03-25 | 32.32 | 32.32 | 31.99 | 31.99 | +1.285% | 2,730 | +5.505% |
| 2026-03-24 | 31.58 | 31.58 | 31.58 | 31.58 | -0.847% | 82 | +6.861% |
| 2026-03-23 | 31.75 | 32.20 | 31.75 | 31.85 | +2.799% | 15,722 | +5.955% |
| 2026-03-20 | 31.32 | 31.33 | 30.98 | 30.98 | -2.776% | 781 | +8.921% |
| 2026-03-19 | 31.49 | 31.87 | 31.49 | 31.87 | -0.190% | 357 | +5.898% |
| 2026-03-18 | 32.36 | 32.36 | 31.93 | 31.93 | -2.269% | 377 | +5.697% |
| 2026-03-17 | 32.74 | 32.74 | 32.67 | 32.67 | +0.379% | 878 | +3.299% |
| 2026-03-16 | 32.62 | 32.62 | 32.50 | 32.55 | +1.862% | 980 | +3.690% |
| 2026-03-13 | 32.12 | 32.12 | 31.95 | 31.95 | -1.180% | 2,062 | +5.620% |
| 2026-03-12 | 32.56 | 32.56 | 32.33 | 32.33 | -1.662% | 2,838 | +4.374% |
| 2026-03-11 | 32.89 | 32.93 | 32.81 | 32.88 | -0.498% | 3,620 | +2.640% |
| 2026-03-10 | 33.22 | 33.52 | 33.04 | 33.04 | -0.267% | 2,438 | +2.129% |
| 2026-03-09 | 32.24 | 33.18 | 32.24 | 33.13 | +1.148% | 4,239 | +1.857% |
| 2026-03-06 | 32.47 | 32.79 | 32.47 | 32.76 | -0.287% | 10,394 | +3.026% |
| 2026-03-05 | 33.12 | 33.45 | 32.50 | 32.85 | -3.005% | 15,275 | +2.731% |
| 2026-03-04 | 33.78 | 33.95 | 33.37 | 33.87 | +0.876% | 147,655 | -0.356% |
| 2026-03-03 | 33.00 | 33.62 | 32.52 | 33.57 | -3.820% | 9,681 | +0.517% |
| 2026-03-02 | 34.92 | 34.93 | 34.88 | 34.91 | -1.393% | 1,020 | -3.323% |
| 2026-02-27 | 35.38 | 35.55 | 35.38 | 35.40 | +0.712% | 801 | -4.670% |
| 2026-02-26 | 35.09 | 35.20 | 34.99 | 35.15 | +0.105% | 12,770 | -3.992% |
| 2026-02-25 | 34.84 | 35.11 | 34.84 | 35.11 | +0.690% | 520 | -3.891% |
| 2026-02-24 | 34.87 | 34.94 | 34.83 | 34.87 | +0.932% | 6,555 | -3.228% |
| 2026-02-23 | 34.37 | 34.69 | 32.24 | 34.55 | -0.339% | 7,220 | -2.326% |
| 2026-02-20 | 34.55 | 34.84 | 34.52 | 34.67 | +1.207% | 2,225 | -2.657% |
| 2026-02-19 | 34.17 | 34.25 | 34.17 | 34.25 | +0.360% | 2,406 | -1.482% |
| 2026-02-18 | 34.08 | 34.31 | 33.95 | 34.13 | +0.180% | 8,346 | -1.127% |
| 2026-02-17 | 33.90 | 34.14 | 33.90 | 34.07 | -0.501% | 2,321 | -0.950% |
| 2026-02-13 | 34.27 | 34.27 | 34.04 | 34.24 | +0.416% | 987 | -1.446% |
| 2026-02-12 | 34.34 | 34.91 | 34.05 | 34.10 | -1.174% | 1,613 | -1.036% |
| 2026-02-11 | 34.45 | 34.52 | 34.31 | 34.51 | +1.209% | 10,979 | -2.197% |
| 2026-02-10 | 34.05 | 34.20 | 34.05 | 34.09 | +0.357% | 6,529 | -1.015% |
| 2026-02-09 | 33.88 | 33.97 | 33.88 | 33.97 | +0.813% | 785 | -0.661% |
| 2026-02-06 | 33.50 | 33.70 | 33.41 | 33.70 | +2.454% | 2,968 | +0.146% |
| 2026-02-05 | 32.89 | 33.07 | 32.89 | 32.89 | -0.708% | 3,136 | +2.603% |
| 2026-02-04 | 33.31 | 33.31 | 33.12 | 33.12 | +0.102% | 1,709 | +1.877% |
| 2026-02-03 | 33.19 | 33.19 | 33.02 | 33.09 | -0.176% | 2,095 | +1.982% |
| 2026-02-02 | 32.89 | 33.18 | 32.89 | 33.15 | +0.576% | 2,579 | +1.803% |
| 2026-01-30 | 32.86 | 33.07 | 32.86 | 32.96 | -2.259% | 1,058 | +2.390% |
| 2026-01-29 | 33.85 | 33.85 | 33.39 | 33.72 | -0.232% | 2,515 | +0.077% |
| 2026-01-28 | 33.70 | 33.80 | 33.66 | 33.80 | -0.324% | 1,473 | -0.155% |
| 2026-01-27 | 33.80 | 33.92 | 33.80 | 33.91 | +1.041% | 1,367 | -0.479% |
| 2026-01-26 | 33.64 | 33.64 | 33.56 | 33.56 | +0.329% | 2,695 | +0.557% |
| 2026-01-23 | 33.40 | 33.65 | 33.40 | 33.45 | +0.386% | 973 | +0.888% |
| 2026-01-22 | 33.28 | 33.40 | 33.28 | 33.32 | +0.375% | 2,769 | +1.277% |
| 2026-01-21 | 33.24 | 33.29 | 33.03 | 33.20 | +2.150% | 6,268 | +1.657% |
| 2026-01-20 | 32.90 | 32.90 | 32.50 | 32.50 | -0.796% | 2,182 | +3.842% |
| 2026-01-16 | 32.81 | 32.81 | 32.76 | 32.76 | -0.367% | 889 | +3.015% |
| 2026-01-15 | 33.41 | 33.41 | 32.65 | 32.88 | +0.135% | 1,635 | +2.637% |
| 2026-01-14 | 32.91 | 33.04 | 32.84 | 32.84 | +0.268% | 3,763 | +2.775% |
| 2026-01-13 | 32.92 | 32.92 | 32.72 | 32.75 | -0.721% | 2,543 | +3.051% |
| 2026-01-12 | 32.90 | 33.07 | 32.88 | 32.99 | +1.392% | 1,310 | +2.308% |
| 2026-01-09 | 32.48 | 32.73 | 32.48 | 32.53 | +0.532% | 5,062 | +3.732% |
| 2026-01-08 | 32.20 | 32.38 | 32.20 | 32.36 | +0.367% | 1,200 | +4.284% |
| 2026-01-07 | 32.31 | 32.37 | 32.24 | 32.24 | +0.038% | 2,671 | +4.666% |
| 2026-01-06 | 32.29 | 32.29 | 32.23 | 32.23 | +0.173% | 2,574 | +4.706% |
| 2026-01-05 | 31.98 | 32.19 | 31.91 | 32.17 | +0.813% | 4,019 | +4.887% |
| 2026-01-02 | 31.91 | 31.91 | 31.91 | 31.91 | +0.689% | 712 | +5.740% |
| 2025-12-31 | 31.70 | 31.70 | 31.70 | 31.70 | -0.575% | 182 | +6.468% |
| 2025-12-30 | 31.95 | 32.01 | 31.88 | 31.88 | +0.186% | 1,624 | +5.856% |
| 2025-12-29 | 31.82 | 31.82 | 31.82 | 31.82 | -1.720% | 214 | +6.053% |
| 2025-12-26 | 32.24 | 32.38 | 32.24 | 32.38 | +0.333% | 388 | +4.229% |
| 2025-12-24 | 32.32 | 32.33 | 32.27 | 32.27 | +0.272% | 417 | +4.576% |
| 2025-12-23 | 32.08 | 32.19 | 32.08 | 32.18 | +0.391% | 2,560 | +4.860% |
| 2025-12-22 | 32.06 | 32.06 | 32.06 | 32.06 | +0.282% | 53 | +5.270% |
| 2025-12-19 | 31.66 | 32.10 | 31.66 | 31.97 | +1.002% | 1,936 | +5.567% |
| 2025-12-18 | 32.00 | 32.00 | 31.65 | 31.65 | +0.004% | 482 | +6.625% |
| 2025-12-17 | 31.83 | 31.83 | 31.65 | 31.65 | -0.546% | 1,308 | +6.629% |
| 2025-12-16 | 31.89 | 31.89 | 31.82 | 31.82 | -0.279% | 802 | +6.048% |
| 2025-12-15 | 31.92 | 31.92 | 31.91 | 31.91 | +0.641% | 447 | +5.752% |
| 2025-12-12 | 31.64 | 31.75 | 31.64 | 31.71 | -0.595% | 1,136 | +6.430% |
| 2025-12-11 | 31.90 | 31.92 | 31.90 | 31.90 | +0.581% | 778 | +5.797% |
| 2025-12-10 | 31.43 | 31.71 | 31.43 | 31.71 | +1.076% | 4,771 | +6.412% |
| 2025-12-09 | 31.53 | 31.53 | 31.38 | 31.38 | -0.169% | 10,791 | +7.557% |
| 2025-12-08 | 31.59 | 31.59 | 31.31 | 31.43 | -0.438% | 833 | +7.375% |
| 2025-12-05 | 31.61 | 31.61 | 31.57 | 31.57 | +0.225% | 414 | +6.904% |
| 2025-12-04 | 31.54 | 31.60 | 31.50 | 31.50 | +0.209% | 699 | +7.145% |
| 2025-12-03 | 31.20 | 31.45 | 31.20 | 31.43 | +0.443% | 1,127 | +7.369% |
| 2025-12-02 | 31.29 | 31.29 | 31.29 | 31.29 | +0.127% | 62 | +7.844% |
| 2025-12-01 | 31.33 | 31.35 | 31.25 | 31.25 | -0.168% | 1,327 | +7.981% |
| 2025-11-28 | 31.16 | 31.30 | 31.16 | 31.30 | +0.385% | 143 | +7.800% |
| 2025-11-26 | 31.18 | 31.18 | 31.18 | 31.18 | +0.684% | 242 | +8.215% |
| 2025-11-25 | 30.76 | 30.97 | 30.76 | 30.97 | +1.087% | 1,412 | +8.956% |
| 2025-11-24 | 30.59 | 30.67 | 30.57 | 30.64 | +0.515% | 20,914 | +10.140% |
| 2025-11-21 | 30.54 | 30.54 | 30.48 | 30.48 | +1.935% | 1,777 | +10.708% |
| 2025-11-20 | 30.45 | 30.52 | 29.90 | 29.90 | -1.797% | 1,858 | +12.850% |
| 2025-11-19 | 30.54 | 30.54 | 30.38 | 30.45 | -0.295% | 977 | +10.822% |
| 2025-11-18 | 30.56 | 30.66 | 30.54 | 30.54 | -0.175% | 17,012 | +10.496% |
| 2025-11-17 | 31.02 | 31.02 | 30.48 | 30.59 | -1.552% | 3,421 | +10.302% |
| 2025-11-14 | 31.00 | 31.09 | 31.00 | 31.08 | -0.154% | 1,400 | +8.590% |
| 2025-11-13 | 31.51 | 31.52 | 31.13 | 31.13 | -1.055% | 3,095 | +8.423% |
| 2025-11-12 | 31.46 | 31.46 | 31.46 | 31.46 | +0.501% | 110 | +7.280% |
| 2025-11-11 | 31.31 | 31.31 | 31.30 | 31.30 | +1.131% | 522 | +7.817% |
| 2025-11-10 | 30.84 | 30.95 | 30.84 | 30.95 | +1.328% | 3,174 | +9.036% |
| 2025-11-07 | 30.40 | 30.54 | 30.40 | 30.54 | +0.082% | 139 | +10.484% |
| 2025-11-06 | 30.56 | 30.56 | 30.44 | 30.52 | -0.781% | 1,012 | +10.574% |
| 2025-11-05 | 30.68 | 30.79 | 30.64 | 30.76 | +1.379% | 1,099 | +9.710% |
| 2025-11-04 | 30.84 | 30.84 | 30.34 | 30.34 | -1.631% | 6,822 | +11.223% |
| 2025-11-03 | 30.84 | 30.84 | 30.84 | 30.84 | +0.284% | 202 | +9.409% |
| 2025-10-31 | 30.82 | 30.82 | 30.76 | 30.76 | +0.435% | 198 | +9.719% |
| 2025-10-30 | 30.73 | 30.76 | 30.62 | 30.62 | -1.068% | 2,515 | +10.196% |
| 2025-10-29 | 31.15 | 31.15 | 30.95 | 30.95 | -0.498% | 1,990 | +9.019% |
| 2025-10-28 | 31.13 | 31.14 | 31.08 | 31.11 | -0.350% | 1,276 | +8.476% |
| 2025-10-27 | 31.23 | 31.23 | 31.22 | 31.22 | +0.319% | 315 | +8.096% |
| 2025-10-24 | 31.12 | 31.12 | 31.12 | 31.12 | +0.403% | 139 | +8.441% |
| 2025-10-23 | 31.00 | 31.00 | 31.00 | 31.00 | +0.764% | 36 | +8.878% |
| 2025-10-22 | 30.79 | 30.84 | 30.76 | 30.76 | +0.073% | 446 | +9.710% |
| 2025-10-21 | 30.80 | 30.85 | 30.74 | 30.74 | -0.703% | 1,919 | +9.790% |
| 2025-10-20 | 30.96 | 30.96 | 30.96 | 30.96 | +0.748% | 8 | +9.019% |
| 2025-10-17 | 30.73 | 30.73 | 30.73 | 30.73 | +0.200% | 42 | +9.834% |
| 2025-10-16 | 30.66 | 30.66 | 30.66 | 30.66 | +1.010% | 7 | +10.053% |
| 2025-10-15 | 30.44 | 30.44 | 30.32 | 30.36 | +0.748% | 916 | +11.165% |
| 2025-10-14 | 29.91 | 30.16 | 29.91 | 30.13 | -0.364% | 10,172 | +11.997% |
| 2025-10-13 | 30.14 | 30.24 | 30.14 | 30.24 | +1.618% | 1,113 | +11.589% |
| 2025-10-10 | 29.76 | 29.76 | 29.76 | 29.76 | -2.392% | 154 | +13.394% |
| 2025-10-09 | 30.76 | 30.76 | 30.49 | 30.49 | -0.877% | 2,216 | +10.682% |
| 2025-10-08 | 30.56 | 30.76 | 30.56 | 30.76 | +0.327% | 704 | +9.711% |
| 2025-10-07 | 30.66 | 30.66 | 30.66 | 30.66 | -0.923% | 43 | +10.070% |
| 2025-10-06 | 30.95 | 30.95 | 30.95 | 30.95 | -0.035% | 80 | +9.054% |
| 2025-10-03 | 30.93 | 30.96 | 30.93 | 30.96 | +0.637% | 29,104 | +9.016% |
| 2025-10-02 | 30.76 | 30.76 | 30.76 | 30.76 | +0.504% | 202 | +9.710% |
| 2025-10-01 | 30.61 | 30.61 | 30.61 | 30.61 | +0.943% | 14 | +10.263% |
| 2025-09-30 | 30.30 | 30.32 | 30.30 | 30.32 | +0.729% | 151 | +11.303% |
| 2025-09-29 | 30.10 | 30.10 | 30.10 | 30.10 | +0.734% | 8 | +12.114% |
| 2025-09-26 | 29.88 | 29.88 | 29.88 | 29.88 | +0.138% | 159 | +12.937% |
| 2025-09-25 | 29.79 | 29.91 | 29.79 | 29.84 | -0.476% | 1,169 | +13.093% |
| 2025-09-24 | 29.99 | 29.99 | 29.96 | 29.98 | -1.142% | 646 | +12.555% |
| 2025-09-23 | 30.33 | 30.33 | 30.33 | 30.33 | +0.049% | 8 | +11.270% |
| 2025-09-22 | 30.30 | 30.31 | 30.18 | 30.31 | +0.377% | 1,113 | +11.325% |
| 2025-09-19 | 30.00 | 30.20 | 30.00 | 30.20 | -0.361% | 399 | +11.744% |
| 2025-09-18 | 30.31 | 30.31 | 30.31 | 30.31 | +0.293% | 8 | +11.341% |
| 2025-09-17 | 30.43 | 30.43 | 30.22 | 30.22 | -0.296% | 1,380 | +11.667% |
| 2025-09-16 | 30.33 | 30.33 | 30.31 | 30.31 | +0.589% | 127 | +11.337% |
| 2025-09-15 | 30.13 | 30.13 | 30.13 | 30.13 | +0.741% | 409 | +11.993% |
| 2025-09-12 | 29.91 | 29.91 | 29.91 | 29.91 | -0.353% | 252 | +12.823% |
| 2025-09-11 | 29.98 | 30.02 | 28.92 | 30.02 | +1.376% | 1,317 | +12.425% |
| 2025-09-10 | 29.67 | 29.67 | 29.61 | 29.61 | +0.258% | 632 | +13.971% |
| 2025-09-09 | 29.53 | 29.53 | 29.53 | 29.53 | -0.223% | 100 | +14.265% |
| 2025-09-08 | 29.60 | 29.60 | 29.60 | 29.60 | +1.042% | 125 | +14.009% |
| 2025-09-05 | 29.30 | 29.30 | 29.29 | 29.29 | +1.001% | 1,087 | +15.197% |
| 2025-09-04 | 28.94 | 29.00 | 28.94 | 29.00 | +0.084% | 906 | +16.351% |
| 2025-09-03 | 28.98 | 28.98 | 28.98 | 28.98 | +0.416% | 20 | +16.449% |
| 2025-09-02 | 28.86 | 28.86 | 28.86 | 28.86 | -0.517% | 83 | +16.933% |
| 2025-08-29 | 28.97 | 29.01 | 28.97 | 29.01 | -0.556% | 556 | +16.329% |
| 2025-08-28 | 29.17 | 29.17 | 29.17 | 29.17 | +0.445% | 144 | +15.682% |
| 2025-08-27 | 28.93 | 29.04 | 28.93 | 29.04 | -0.331% | 572 | +16.196% |
| 2025-08-26 | 29.12 | 29.14 | 29.12 | 29.14 | -0.282% | 844 | +15.812% |
| 2025-08-25 | 29.32 | 29.32 | 28.69 | 29.22 | -1.068% | 3,611 | +15.485% |
| 2025-08-22 | 29.54 | 29.54 | 29.54 | 29.54 | +2.241% | 120 | +14.251% |
| 2025-08-21 | 28.90 | 28.90 | 28.89 | 28.89 | -0.594% | 205 | +16.811% |
| 2025-08-20 | 29.02 | 29.06 | 29.02 | 29.06 | +0.301% | 2,200 | +16.118% |
| 2025-08-19 | 28.98 | 28.98 | 28.98 | 28.98 | +0.161% | 30 | +16.468% |
| 2025-08-18 | 28.94 | 28.94 | 28.93 | 28.93 | -0.028% | 341 | +16.656% |
| 2025-08-15 | 28.95 | 28.95 | 28.92 | 28.94 | +0.301% | 2,846 | +16.624% |
| 2025-08-14 | 28.82 | 28.85 | 28.82 | 28.85 | -0.690% | 221 | +16.975% |
| 2025-08-13 | 28.92 | 29.05 | 28.92 | 29.05 | +0.821% | 599 | +16.168% |
| 2025-08-12 | 28.79 | 28.81 | 28.79 | 28.81 | +1.009% | 224 | +17.122% |
| 2025-08-11 | 28.55 | 28.56 | 28.36 | 28.53 | -0.579% | 536 | +18.304% |
| 2025-08-08 | 28.69 | 28.72 | 28.68 | 28.69 | +0.656% | 1,334 | +17.619% |
| 2025-08-07 | 28.17 | 28.50 | 28.17 | 28.50 | +1.188% | 5,980 | +18.391% |
| 2025-08-06 | 28.09 | 28.17 | 28.09 | 28.17 | +0.464% | 549 | +19.797% |
| 2025-08-05 | 28.04 | 28.04 | 28.04 | 28.04 | +0.207% | 133 | +20.352% |
| 2025-08-04 | 27.97 | 27.98 | 27.93 | 27.98 | +1.571% | 435 | +20.601% |
| 2025-08-01 | 27.40 | 27.55 | 27.40 | 27.55 | -0.455% | 403 | +22.495% |
| 2025-07-31 | 27.68 | 27.68 | 27.68 | 27.68 | -0.908% | 20 | +21.938% |
| 2025-07-30 | 28.05 | 28.05 | 27.60 | 27.93 | -0.756% | 1,258 | +20.831% |
| 2025-07-29 | 28.13 | 28.14 | 28.13 | 28.14 | -0.065% | 6,173 | +19.917% |
| 2025-07-28 | 28.12 | 28.16 | 28.12 | 28.16 | -1.415% | 292 | +19.839% |
| 2025-07-25 | 28.60 | 28.60 | 28.52 | 28.56 | -0.277% | 393 | +18.143% |
| 2025-07-24 | 28.72 | 28.72 | 28.64 | 28.64 | -0.581% | 998 | +17.816% |
| 2025-07-23 | 28.20 | 28.81 | 28.20 | 28.81 | +2.489% | 2,317 | +17.132% |
| 2025-07-22 | 28.11 | 28.11 | 28.11 | 28.11 | +0.514% | 115 | +20.047% |
| 2025-07-21 | 28.05 | 28.05 | 27.97 | 27.97 | +0.699% | 2,343 | +20.663% |
| 2025-07-18 | 27.97 | 27.97 | 27.77 | 27.77 | -0.149% | 2,381 | +21.507% |
| 2025-07-17 | 27.81 | 27.82 | 27.76 | 27.82 | +0.144% | 479 | +21.326% |
| 2025-07-16 | 27.59 | 27.78 | 27.59 | 27.78 | +0.356% | 1,224 | +21.500% |
| 2025-07-15 | 27.84 | 27.89 | 27.65 | 27.68 | -0.509% | 821 | +21.933% |
| 2025-07-14 | 27.82 | 27.82 | 27.82 | 27.82 | -0.281% | 140 | +21.312% |
| 2025-07-11 | 27.92 | 27.92 | 27.86 | 27.90 | -0.705% | 585 | +20.970% |
| 2025-07-10 | 28.06 | 28.09 | 28.06 | 28.09 | +0.529% | 1,019 | +20.118% |
| 2025-07-09 | 27.85 | 27.95 | 27.85 | 27.95 | +0.312% | 375 | +20.753% |
| 2025-07-08 | 27.77 | 27.86 | 27.77 | 27.86 | +0.783% | 881 | +21.130% |
| 2025-07-07 | 27.64 | 27.64 | 27.64 | 27.64 | -1.577% | 1,359 | +22.078% |
| 2025-07-03 | 28.09 | 28.09 | 28.09 | 28.09 | -0.110% | 19 | +20.153% |
| 2025-07-02 | 28.12 | 28.12 | 28.12 | 28.12 | +0.370% | 290 | +20.021% |
| 2025-07-01 | 28.01 | 28.01 | 28.01 | 28.01 | +0.054% | 221 | +20.466% |
| 2025-06-30 | 27.93 | 28.00 | 27.93 | 28.00 | +0.493% | 248 | +20.531% |
| 2025-06-27 | 27.86 | 27.86 | 27.86 | 27.86 | +0.654% | 118 | +21.126% |
| 2025-06-26 | 27.61 | 27.75 | 27.61 | 27.68 | +1.044% | 4,223 | +21.918% |
| 2025-06-25 | 27.39 | 27.39 | 27.39 | 27.39 | -1.577% | 75 | +23.191% |
| 2025-06-24 | 27.78 | 27.84 | 27.77 | 27.83 | +1.910% | 2,113 | +21.248% |
| 2025-06-23 | 26.92 | 27.31 | 26.92 | 27.31 | +0.239% | 15,160 | +23.564% |
| 2025-06-20 | 27.27 | 27.27 | 27.16 | 27.25 | -1.117% | 683 | +23.860% |
| 2025-06-18 | 27.67 | 27.67 | 27.46 | 27.55 | -0.082% | 2,235 | +22.476% |
| 2025-06-17 | 27.58 | 27.58 | 27.58 | 27.58 | -1.123% | 89 | +22.376% |
| 2025-06-16 | 28.01 | 28.03 | 27.89 | 27.89 | +0.430% | 5,048 | +21.002% |
| 2025-06-13 | 27.76 | 27.77 | 27.76 | 27.77 | -1.175% | 1,097 | +21.523% |
| 2025-06-12 | 28.10 | 28.10 | 28.10 | 28.10 | +0.512% | 125 | +20.095% |
| 2025-06-11 | 27.96 | 27.96 | 27.92 | 27.96 | +0.390% | 378 | +20.710% |
| 2025-06-10 | 27.80 | 27.85 | 27.80 | 27.85 | +0.528% | 474 | +21.180% |
| 2025-06-09 | 27.69 | 27.70 | 27.69 | 27.70 | +0.391% | 155 | +21.820% |
| 2025-06-06 | 27.46 | 27.59 | 27.46 | 27.59 | +0.413% | 217 | +22.296% |
| 2025-06-05 | 27.51 | 27.51 | 27.37 | 27.48 | +0.349% | 1,727 | +22.801% |
| 2025-06-04 | 27.33 | 27.39 | 27.31 | 27.39 | +1.015% | 1,097 | +23.230% |
| 2025-06-03 | 27.06 | 27.11 | 27.06 | 27.11 | -0.631% | 231 | +24.481% |
| 2025-06-02 | 27.12 | 27.28 | 27.12 | 27.28 | +1.029% | 886 | +23.695% |
| 2025-05-30 | 26.93 | 27.03 | 26.73 | 27.00 | -0.353% | 1,437 | +24.968% |
| 2025-05-29 | 27.10 | 27.10 | 27.10 | 27.10 | +0.342% | 84 | +24.527% |
| 2025-05-28 | 26.99 | 27.01 | 26.99 | 27.01 | -0.582% | 196 | +24.953% |
| 2025-05-27 | 27.17 | 27.17 | 27.17 | 27.17 | +0.785% | 274 | +24.227% |
| 2025-05-23 | 26.76 | 26.95 | 26.76 | 26.95 | +0.229% | 2,670 | +25.202% |
| 2025-05-22 | 26.88 | 26.89 | 26.88 | 26.89 | -0.289% | 426 | +25.489% |
| 2025-05-21 | 27.18 | 27.18 | 26.90 | 26.97 | +0.101% | 1,367 | +25.126% |
| 2025-05-20 | 26.96 | 26.97 | 26.94 | 26.94 | +0.264% | 2,046 | +25.253% |
| 2025-05-19 | 26.74 | 26.87 | 26.69 | 26.87 | +0.456% | 3,438 | +25.584% |
| 2025-05-16 | 26.66 | 26.75 | 26.66 | 26.75 | +0.207% | 628 | +26.156% |
| 2025-05-15 | 26.68 | 26.69 | 26.63 | 26.69 | +0.697% | 1,315 | +26.417% |
| 2025-05-14 | 26.65 | 26.67 | 26.48 | 26.51 | -0.619% | 2,870 | +27.298% |
| 2025-05-13 | 26.53 | 26.68 | 26.53 | 26.68 | +0.470% | 49,326 | +26.511% |
| 2025-05-12 | 26.41 | 26.55 | 26.41 | 26.55 | +1.181% | 2,362 | +27.106% |
| 2025-05-09 | 26.31 | 26.31 | 26.24 | 26.24 | +0.282% | 633 | +28.607% |
| 2025-05-08 | 26.25 | 26.27 | 26.17 | 26.17 | -0.039% | 972 | +28.969% |
| 2025-05-07 | 26.21 | 26.21 | 26.15 | 26.18 | -0.695% | 1,529 | +28.919% |
| 2025-05-06 | 26.35 | 26.36 | 26.35 | 26.36 | +0.076% | 529 | +28.023% |
| 2025-05-05 | 26.26 | 26.35 | 26.26 | 26.34 | +0.334% | 1,596 | +28.120% |
| 2025-05-02 | 26.25 | 26.25 | 26.25 | 26.25 | +1.838% | 75 | +28.547% |
| 2025-05-01 | 25.84 | 25.88 | 25.70 | 25.78 | -0.710% | 5,179 | +30.910% |
| 2025-04-30 | 25.74 | 25.96 | 25.74 | 25.96 | +0.437% | 9,264 | +29.981% |
| 2025-04-29 | 25.84 | 25.85 | 25.84 | 25.85 | +0.108% | 523 | +30.549% |
| 2025-04-28 | 25.79 | 25.82 | 25.79 | 25.82 | +0.538% | 675 | +30.690% |
| 2025-04-25 | 25.61 | 25.68 | 25.59 | 25.68 | -0.028% | 413 | +31.394% |
| 2025-04-24 | 25.64 | 25.69 | 25.61 | 25.69 | +1.081% | 1,101 | +31.358% |
| 2025-04-23 | 25.63 | 25.63 | 25.30 | 25.42 | +0.143% | 1,438 | +32.777% |
| 2025-04-22 | 25.45 | 25.45 | 25.33 | 25.38 | +1.886% | 3,298 | +32.967% |
| 2025-04-21 | 25.16 | 25.17 | 24.82 | 24.91 | -0.266% | 3,112 | +35.475% |
| 2025-04-17 | 24.91 | 24.98 | 24.84 | 24.98 | +1.119% | 4,274 | +35.115% |
| 2025-04-16 | 24.96 | 24.96 | 24.60 | 24.70 | -0.604% | 3,049 | +36.627% |
| 2025-04-15 | 24.93 | 24.99 | 24.80 | 24.85 | +0.377% | 3,762 | +35.802% |
| 2025-04-14 | 24.76 | 24.76 | 24.56 | 24.76 | 0.000% | 2,770 | +36.314% |