DTRE
First Trust Alerian Disruptive Technology Real Estate ETF
stockNYSEETF
At CloseOct 2, 2026
39.62USD+0.485%(+0.19)484
After-hoursOct 2, 2026 4:10:30 PM EDT
39.62USD+0.586%(+0.23)
DTRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.49 | 39.62 | 39.49 | 39.62 | +0.485% | 484 | 0.000% |
| 2026-10-01 | 39.35 | 39.42 | 39.35 | 39.42 | -0.807% | 318 | +0.485% |
| 2026-09-30 | 39.72 | 39.75 | 39.72 | 39.75 | -1.050% | 372 | -0.326% |
| 2026-09-29 | 40.02 | 40.17 | 40.01 | 40.17 | -0.364% | 1,432 | -1.373% |
| 2026-09-28 | 40.31 | 40.31 | 40.31 | 40.31 | -0.250% | 60 | -1.732% |
| 2026-09-25 | 40.41 | 40.42 | 40.41 | 40.42 | -0.548% | 575 | -1.978% |
| 2026-09-24 | 40.59 | 40.64 | 40.59 | 40.64 | -1.206% | 227 | -2.514% |
| 2026-09-23 | 41.13 | 41.13 | 41.13 | 41.13 | -1.670% | 198 | -3.690% |
| 2026-09-22 | 41.83 | 41.83 | 41.83 | 41.83 | -0.154% | 26 | -5.298% |
| 2026-09-21 | 41.90 | 41.90 | 41.90 | 41.90 | +0.853% | 46 | -5.444% |
| 2026-09-18 | 41.56 | 41.65 | 41.54 | 41.54 | -0.905% | 585 | -4.637% |
| 2026-09-17 | 41.68 | 41.92 | 41.68 | 41.92 | +0.876% | 834 | -5.500% |
| 2026-09-16 | 41.87 | 41.88 | 41.56 | 41.56 | -0.511% | 858 | -4.673% |
| 2026-09-15 | 41.77 | 41.77 | 41.77 | 41.77 | +0.179% | 124 | -5.160% |
| 2026-09-14 | 41.70 | 41.70 | 41.70 | 41.70 | -0.787% | 25 | -4.990% |
| 2026-09-11 | 42.03 | 42.03 | 42.03 | 42.03 | +1.310% | 15 | -5.738% |
| 2026-09-10 | 41.35 | 41.48 | 41.35 | 41.48 | -1.058% | 763 | -4.504% |
| 2026-09-09 | 41.78 | 42.00 | 41.78 | 41.93 | -0.882% | 496 | -5.514% |
| 2026-09-08 | 42.30 | 42.30 | 42.25 | 42.30 | +0.004% | 1,312 | -6.347% |
| 2026-09-04 | 42.21 | 42.30 | 42.21 | 42.30 | -0.234% | 260 | -6.343% |
| 2026-09-03 | 42.25 | 42.40 | 42.25 | 42.40 | +1.057% | 942 | -6.562% |
| 2026-09-02 | 41.95 | 41.95 | 41.95 | 41.95 | -0.556% | 21 | -5.574% |
| 2026-09-01 | 42.19 | 42.19 | 42.19 | 42.19 | -0.299% | 90 | -6.099% |
| 2026-08-31 | 42.31 | 42.32 | 42.31 | 42.32 | -0.341% | 652 | -6.380% |
| 2026-08-28 | 42.46 | 42.46 | 42.46 | 42.46 | -0.793% | 203 | -6.699% |
| 2026-08-27 | 42.65 | 42.80 | 42.65 | 42.80 | -0.500% | 450 | -7.439% |
| 2026-08-26 | 43.01 | 43.01 | 43.01 | 43.01 | -0.349% | 83 | -7.902% |
| 2026-08-25 | 43.17 | 43.17 | 43.17 | 43.17 | +0.472% | 14 | -8.223% |
| 2026-08-24 | 42.89 | 42.96 | 42.89 | 42.96 | +0.289% | 448 | -7.790% |
| 2026-08-21 | 42.84 | 42.84 | 42.84 | 42.84 | -0.034% | 39 | -7.523% |
| 2026-08-20 | 42.45 | 42.87 | 42.45 | 42.85 | +0.377% | 912 | -7.554% |
| 2026-08-19 | 42.69 | 42.69 | 42.69 | 42.69 | +0.166% | 21 | -7.206% |
| 2026-08-18 | 42.62 | 42.62 | 42.62 | 42.62 | +0.147% | 114 | -7.052% |
| 2026-08-17 | 42.56 | 42.56 | 42.56 | 42.56 | -0.949% | 48 | -6.915% |
| 2026-08-14 | 42.97 | 42.97 | 42.97 | 42.97 | +0.045% | 34 | -7.798% |
| 2026-08-13 | 42.83 | 42.95 | 42.83 | 42.95 | +0.826% | 1,354 | -7.757% |
| 2026-08-12 | 42.60 | 42.60 | 42.60 | 42.60 | +0.612% | 106 | -6.994% |
| 2026-08-11 | 42.47 | 42.47 | 42.34 | 42.34 | +0.128% | 702 | -6.425% |
| 2026-08-10 | 42.28 | 42.28 | 42.28 | 42.28 | -1.151% | 39 | -6.305% |
| 2026-08-07 | 42.77 | 42.77 | 42.77 | 42.77 | +0.599% | 44 | -7.384% |
| 2026-08-06 | 42.69 | 42.78 | 42.52 | 42.52 | -0.479% | 1,001 | -6.829% |
| 2026-08-05 | 42.43 | 42.72 | 42.43 | 42.72 | -1.021% | 148 | -7.276% |
| 2026-08-04 | 43.10 | 43.17 | 43.10 | 43.17 | +0.290% | 767 | -8.223% |
| 2026-08-03 | 42.96 | 43.04 | 42.96 | 43.04 | -0.109% | 542 | -7.957% |
| 2026-07-31 | 43.09 | 43.09 | 43.09 | 43.09 | -1.083% | 14 | -8.057% |
| 2026-07-30 | 43.49 | 43.56 | 43.49 | 43.56 | +0.044% | 383 | -9.053% |
| 2026-07-29 | 43.53 | 43.54 | 43.53 | 43.54 | +0.169% | 141 | -9.013% |
| 2026-07-28 | 43.47 | 43.47 | 43.47 | 43.47 | +0.503% | 21 | -8.860% |
| 2026-07-27 | 43.25 | 43.25 | 43.25 | 43.25 | -0.256% | 15 | -8.401% |
| 2026-07-24 | 43.36 | 43.36 | 43.36 | 43.36 | +2.217% | 161 | -8.636% |
| 2026-07-23 | 42.42 | 42.42 | 42.42 | 42.42 | -1.263% | 99 | -6.611% |
| 2026-07-22 | 42.96 | 42.96 | 42.96 | 42.96 | -0.297% | 14 | -7.791% |
| 2026-07-21 | 43.09 | 43.09 | 43.09 | 43.09 | +0.067% | 32 | -8.065% |
| 2026-07-20 | 43.14 | 43.14 | 43.05 | 43.06 | -1.003% | 313 | -8.003% |
| 2026-07-17 | 43.51 | 43.51 | 43.43 | 43.50 | +0.190% | 485 | -8.926% |
| 2026-07-16 | 43.42 | 43.42 | 43.42 | 43.42 | +1.505% | 16 | -8.753% |
| 2026-07-15 | 42.77 | 42.77 | 42.77 | 42.77 | +0.462% | 15 | -7.380% |
| 2026-07-14 | 42.30 | 42.58 | 42.30 | 42.58 | +0.226% | 215 | -6.951% |
| 2026-07-13 | 42.25 | 42.48 | 42.25 | 42.48 | +0.284% | 624 | -6.741% |
| 2026-07-10 | 41.97 | 42.36 | 41.97 | 42.36 | +0.337% | 698 | -6.475% |
| 2026-07-09 | 42.10 | 42.22 | 42.10 | 42.22 | +0.534% | 129 | -6.160% |
| 2026-07-08 | 41.94 | 41.99 | 41.94 | 41.99 | -1.015% | 665 | -5.659% |
| 2026-07-07 | 42.42 | 42.42 | 42.42 | 42.42 | +1.123% | 14 | -6.616% |
| 2026-07-06 | 41.57 | 41.95 | 41.57 | 41.95 | -0.018% | 289 | -5.567% |
| 2026-07-02 | 41.81 | 41.96 | 41.81 | 41.96 | +0.761% | 145 | -5.583% |
| 2026-07-01 | 42.01 | 42.02 | 41.64 | 41.64 | +0.296% | 588 | -4.865% |
| 2026-06-30 | 41.52 | 41.52 | 41.52 | 41.52 | -1.716% | 269 | -4.583% |
| 2026-06-29 | 42.23 | 42.24 | 42.23 | 42.24 | -0.800% | 261 | -6.221% |
| 2026-06-26 | 42.58 | 42.58 | 42.58 | 42.58 | +1.647% | 74 | -6.970% |
| 2026-06-25 | 41.89 | 41.89 | 41.89 | 41.89 | -0.704% | 24 | -5.438% |
| 2026-06-24 | 42.39 | 42.39 | 42.02 | 42.19 | -0.053% | 2,642 | -6.104% |
| 2026-06-23 | 42.25 | 42.25 | 42.21 | 42.21 | +1.025% | 166 | -6.153% |
| 2026-06-22 | 41.78 | 41.78 | 41.78 | 41.78 | +0.282% | 542 | -5.191% |
| 2026-06-18 | 41.67 | 41.67 | 41.67 | 41.67 | -0.416% | 7 | -4.924% |
| 2026-06-17 | 41.84 | 41.84 | 41.84 | 41.84 | -2.245% | 10 | -5.320% |
| 2026-06-16 | 42.80 | 42.80 | 42.80 | 42.80 | +0.023% | 273 | -7.445% |
| 2026-06-15 | 42.79 | 42.79 | 42.79 | 42.79 | -0.739% | 87 | -7.424% |
| 2026-06-12 | 43.11 | 43.11 | 43.11 | 43.11 | +0.450% | 11 | -8.109% |
| 2026-06-11 | 42.92 | 42.92 | 42.92 | 42.92 | +0.411% | 40 | -7.695% |
| 2026-06-10 | 42.99 | 42.99 | 42.74 | 42.74 | -0.255% | 213 | -7.316% |
| 2026-06-09 | 42.85 | 42.85 | 42.85 | 42.85 | +1.776% | 38 | -7.552% |
| 2026-06-08 | 42.10 | 42.10 | 42.10 | 42.10 | -1.094% | 72 | -5.911% |
| 2026-06-05 | 42.57 | 42.57 | 42.57 | 42.57 | -0.454% | 137 | -6.940% |
| 2026-06-04 | 42.76 | 42.76 | 42.76 | 42.76 | +2.436% | 28 | -7.362% |
| 2026-06-03 | 42.11 | 42.11 | 41.73 | 41.75 | -0.899% | 3,228 | -5.105% |
| 2026-06-02 | 42.13 | 42.13 | 42.13 | 42.13 | -0.730% | 180 | -5.959% |
| 2026-06-01 | 42.44 | 42.44 | 42.44 | 42.44 | -1.524% | 105 | -6.645% |
| 2026-05-29 | 43.09 | 43.09 | 43.09 | 43.09 | -0.435% | 228 | -8.068% |
| 2026-05-28 | 43.06 | 43.28 | 43.06 | 43.28 | +0.363% | 236 | -8.468% |
| 2026-05-27 | 43.12 | 43.12 | 43.12 | 43.12 | +0.382% | 11 | -8.136% |
| 2026-05-26 | 42.96 | 42.96 | 42.96 | 42.96 | +0.191% | 108 | -7.784% |
| 2026-05-22 | 42.69 | 42.88 | 42.41 | 42.88 | -0.038% | 2,092 | -7.609% |
| 2026-05-21 | 42.89 | 42.89 | 42.89 | 42.89 | +0.335% | 372 | -7.643% |
| 2026-05-20 | 42.28 | 42.75 | 42.28 | 42.75 | +1.514% | 623 | -7.334% |
| 2026-05-19 | 42.11 | 42.11 | 42.11 | 42.11 | +0.330% | 84 | -5.930% |
| 2026-05-18 | 41.79 | 41.97 | 41.79 | 41.97 | +0.811% | 180 | -5.620% |
| 2026-05-15 | 41.30 | 41.64 | 41.30 | 41.64 | -1.269% | 737 | -4.855% |
| 2026-05-14 | 42.98 | 42.98 | 42.17 | 42.17 | -0.906% | 503 | -6.062% |
| 2026-05-13 | 42.41 | 42.56 | 42.41 | 42.56 | -0.488% | 758 | -6.913% |
| 2026-05-12 | 42.79 | 42.79 | 42.77 | 42.77 | -0.573% | 737 | -7.367% |
| 2026-05-11 | 43.05 | 43.13 | 43.01 | 43.01 | -0.754% | 1,268 | -7.899% |
| 2026-05-08 | 43.34 | 43.34 | 43.34 | 43.34 | +0.591% | 302 | -8.593% |
| 2026-05-07 | 42.96 | 43.09 | 42.96 | 43.09 | +0.458% | 160 | -8.053% |
| 2026-05-06 | 42.89 | 42.89 | 42.89 | 42.89 | +1.771% | 6 | -7.632% |
| 2026-05-05 | 42.00 | 42.14 | 42.00 | 42.14 | +0.310% | 127 | -5.996% |
| 2026-05-04 | 42.01 | 42.01 | 42.01 | 42.01 | -1.323% | 90 | -5.705% |
| 2026-05-01 | 42.58 | 42.58 | 42.58 | 42.58 | +0.758% | 12 | -6.952% |
| 2026-04-30 | 42.26 | 42.26 | 42.26 | 42.26 | +1.255% | 516 | -6.247% |
| 2026-04-29 | 41.74 | 41.78 | 41.73 | 41.73 | -1.356% | 1,128 | -5.070% |
| 2026-04-28 | 42.08 | 42.31 | 42.07 | 42.31 | +0.173% | 1,030 | -6.357% |
| 2026-04-27 | 42.23 | 42.23 | 42.23 | 42.23 | -0.891% | 87 | -6.195% |
| 2026-04-24 | 42.61 | 42.61 | 42.61 | 42.61 | -0.002% | 52 | -7.031% |
| 2026-04-23 | 42.59 | 42.78 | 42.59 | 42.61 | +0.444% | 1,289 | -7.033% |
| 2026-04-22 | 42.53 | 42.53 | 42.42 | 42.42 | -0.400% | 428 | -6.620% |
| 2026-04-21 | 42.89 | 43.12 | 42.59 | 42.59 | -1.779% | 1,172 | -6.993% |
| 2026-04-20 | 43.37 | 43.37 | 43.37 | 43.37 | -0.188% | 84 | -8.648% |
| 2026-04-17 | 43.45 | 43.45 | 43.45 | 43.45 | +2.071% | 20 | -8.820% |
| 2026-04-16 | 42.22 | 42.57 | 42.22 | 42.57 | +1.043% | 3,547 | -6.931% |
| 2026-04-15 | 42.19 | 42.19 | 42.13 | 42.13 | -0.063% | 184 | -5.961% |
| 2026-04-14 | 41.67 | 42.15 | 41.67 | 42.15 | +0.991% | 1,370 | -6.020% |
| 2026-04-13 | 41.41 | 41.74 | 41.41 | 41.74 | +0.273% | 383 | -5.089% |
| 2026-04-10 | 41.40 | 41.63 | 41.40 | 41.63 | +0.310% | 192 | -4.830% |
| 2026-04-09 | 41.48 | 41.50 | 41.48 | 41.50 | +0.625% | 208 | -4.535% |
| 2026-04-08 | 41.09 | 41.24 | 41.09 | 41.24 | +2.604% | 869 | -3.938% |
| 2026-04-07 | 39.91 | 40.19 | 39.91 | 40.19 | -0.292% | 543 | -1.437% |
| 2026-04-06 | 40.31 | 40.31 | 40.31 | 40.31 | +0.776% | 49 | -1.726% |
| 2026-04-02 | 39.37 | 40.00 | 39.37 | 40.00 | +2.304% | 479 | -0.963% |
| 2026-04-01 | 39.37 | 39.37 | 39.10 | 39.10 | +0.326% | 599 | +1.319% |
| 2026-03-31 | 38.71 | 38.97 | 38.71 | 38.97 | +1.360% | 889 | +1.649% |
| 2026-03-30 | 38.37 | 38.47 | 38.34 | 38.45 | +0.269% | 1,356 | +3.032% |
| 2026-03-27 | 38.31 | 38.42 | 38.31 | 38.35 | -0.483% | 964 | +3.310% |
| 2026-03-26 | 38.59 | 38.59 | 38.51 | 38.53 | -0.360% | 767 | +2.810% |
| 2026-03-25 | 38.54 | 38.73 | 38.54 | 38.67 | -0.490% | 461 | +2.440% |
| 2026-03-24 | 38.87 | 39.01 | 38.76 | 38.86 | -1.216% | 1,414 | +1.938% |
| 2026-03-23 | 39.34 | 39.34 | 39.34 | 39.34 | +0.626% | 63 | +0.699% |
| 2026-03-20 | 38.89 | 39.10 | 38.89 | 39.10 | -2.580% | 397 | +1.329% |
| 2026-03-19 | 40.13 | 40.13 | 40.13 | 40.13 | -0.571% | 602 | -1.285% |
| 2026-03-18 | 40.72 | 40.72 | 40.36 | 40.36 | -1.433% | 213 | -1.849% |
| 2026-03-17 | 41.06 | 41.13 | 40.95 | 40.95 | +0.532% | 655 | -3.255% |
| 2026-03-16 | 40.73 | 40.73 | 40.73 | 40.73 | +1.408% | 160 | -2.741% |
| 2026-03-13 | 40.08 | 40.17 | 40.08 | 40.17 | -0.042% | 146 | -1.371% |
| 2026-03-12 | 40.18 | 40.18 | 40.18 | 40.18 | -0.842% | 65 | -1.413% |
| 2026-03-11 | 40.51 | 40.52 | 40.51 | 40.52 | -0.962% | 347 | -2.243% |
| 2026-03-10 | 41.16 | 41.16 | 40.92 | 40.92 | -0.026% | 346 | -3.184% |
| 2026-03-09 | 40.66 | 41.08 | 40.66 | 40.93 | -0.126% | 409 | -3.210% |
| 2026-03-06 | 41.05 | 41.05 | 40.98 | 40.98 | -1.223% | 151 | -3.332% |
| 2026-03-05 | 41.41 | 41.49 | 41.41 | 41.49 | -0.935% | 512 | -4.514% |
| 2026-03-04 | 41.60 | 41.89 | 41.60 | 41.88 | +0.408% | 954 | -5.406% |
| 2026-03-03 | 41.58 | 41.78 | 41.58 | 41.71 | -1.415% | 635 | -5.021% |
| 2026-03-02 | 42.08 | 42.31 | 42.08 | 42.31 | -0.447% | 738 | -6.364% |
| 2026-02-27 | 42.40 | 42.50 | 42.40 | 42.50 | +0.963% | 232 | -6.783% |
| 2026-02-26 | 42.09 | 42.09 | 42.09 | 42.09 | +0.124% | 10 | -5.885% |
| 2026-02-25 | 41.89 | 42.04 | 41.89 | 42.04 | +0.096% | 640 | -5.768% |
| 2026-02-24 | 42.04 | 42.05 | 41.95 | 42.00 | +0.020% | 2,089 | -5.677% |
| 2026-02-23 | 41.99 | 41.99 | 41.99 | 41.99 | +0.018% | 327 | -5.658% |
| 2026-02-20 | 41.86 | 41.98 | 41.86 | 41.98 | +1.120% | 329 | -5.641% |
| 2026-02-19 | 41.52 | 41.52 | 41.52 | 41.52 | +0.100% | 11 | -4.584% |
| 2026-02-18 | 41.61 | 41.61 | 41.48 | 41.48 | -1.478% | 367 | -4.489% |
| 2026-02-17 | 42.10 | 42.10 | 42.10 | 42.10 | +0.628% | 1,158 | -5.901% |
| 2026-02-13 | 41.83 | 41.84 | 41.83 | 41.84 | +0.587% | 132 | -5.310% |
| 2026-02-12 | 41.47 | 41.59 | 41.47 | 41.59 | +0.756% | 878 | -4.754% |
| 2026-02-11 | 41.19 | 41.28 | 41.19 | 41.28 | +0.391% | 291 | -4.034% |
| 2026-02-10 | 40.76 | 41.15 | 40.76 | 41.12 | +1.182% | 418 | -3.659% |
| 2026-02-09 | 40.37 | 40.67 | 40.37 | 40.64 | +0.154% | 1,656 | -2.521% |
| 2026-02-06 | 40.23 | 40.58 | 40.07 | 40.58 | +1.579% | 1,290 | -2.371% |
| 2026-02-05 | 39.95 | 39.95 | 39.95 | 39.95 | -1.329% | 151 | -0.829% |
| 2026-02-04 | 40.52 | 40.52 | 40.38 | 40.49 | +1.151% | 1,333 | -2.147% |
| 2026-02-03 | 39.88 | 40.17 | 39.74 | 40.02 | +0.160% | 2,690 | -1.021% |
| 2026-02-02 | 39.96 | 39.96 | 39.96 | 39.96 | -0.546% | 9 | -0.863% |
| 2026-01-30 | 40.18 | 40.18 | 40.18 | 40.18 | -0.597% | 61 | -1.405% |
| 2026-01-29 | 39.98 | 40.50 | 39.98 | 40.42 | +1.668% | 681 | -1.994% |
| 2026-01-28 | 39.57 | 39.76 | 39.57 | 39.76 | -1.062% | 204 | -0.359% |
| 2026-01-27 | 39.80 | 40.19 | 39.80 | 40.19 | +0.595% | 768 | -1.417% |
| 2026-01-26 | 39.95 | 39.95 | 39.95 | 39.95 | +0.096% | 89 | -0.831% |
| 2026-01-23 | 39.56 | 39.91 | 39.56 | 39.91 | +0.665% | 1,751 | -0.736% |
| 2026-01-22 | 39.93 | 39.93 | 39.65 | 39.65 | -0.192% | 2,079 | -0.075% |
| 2026-01-21 | 39.73 | 39.73 | 39.50 | 39.72 | -0.437% | 1,031 | -0.268% |
| 2026-01-20 | 39.85 | 39.90 | 39.85 | 39.90 | -2.256% | 557 | -0.703% |
| 2026-01-16 | 40.82 | 40.82 | 40.82 | 40.82 | +0.786% | 117 | -2.944% |
| 2026-01-15 | 40.39 | 40.50 | 40.39 | 40.50 | +0.686% | 330 | -2.181% |
| 2026-01-14 | 40.00 | 40.22 | 40.00 | 40.22 | +0.714% | 2,513 | -1.509% |
| 2026-01-13 | 39.58 | 39.94 | 39.42 | 39.94 | +0.341% | 384 | -0.807% |
| 2026-01-12 | 39.67 | 39.80 | 39.58 | 39.80 | +0.111% | 3,254 | -0.468% |
| 2026-01-09 | 39.76 | 39.76 | 39.76 | 39.76 | +0.272% | 109 | -0.357% |
| 2026-01-08 | 39.62 | 39.73 | 39.55 | 39.65 | +0.447% | 2,063 | -0.086% |
| 2026-01-07 | 39.77 | 39.77 | 39.47 | 39.47 | -0.278% | 1,097 | +0.361% |
| 2026-01-06 | 39.58 | 39.58 | 39.58 | 39.58 | -0.189% | 14 | +0.082% |
| 2026-01-05 | 39.66 | 39.69 | 39.66 | 39.66 | +0.595% | 571 | -0.107% |
| 2026-01-02 | 39.32 | 39.42 | 39.32 | 39.42 | -0.016% | 1,396 | +0.487% |
| 2025-12-31 | 39.92 | 39.92 | 39.43 | 39.43 | -0.655% | 567 | +0.471% |
| 2025-12-30 | 39.52 | 39.69 | 39.52 | 39.69 | +0.686% | 963 | -0.187% |
| 2025-12-29 | 39.42 | 39.42 | 39.42 | 39.42 | -0.380% | 28 | +0.498% |
| 2025-12-26 | 39.22 | 39.57 | 39.22 | 39.57 | +0.613% | 606 | +0.116% |
| 2025-12-24 | 39.17 | 39.33 | 39.17 | 39.33 | +0.668% | 142 | +0.729% |
| 2025-12-23 | 38.89 | 39.07 | 38.87 | 39.07 | +0.213% | 1,256 | +1.402% |
| 2025-12-22 | 39.00 | 39.00 | 38.98 | 38.98 | +0.049% | 295 | +1.619% |
| 2025-12-19 | 39.08 | 39.09 | 38.97 | 38.97 | -0.188% | 1,154 | +1.669% |
| 2025-12-18 | 39.04 | 39.04 | 39.04 | 39.04 | -0.206% | 20 | +1.477% |
| 2025-12-17 | 39.15 | 39.15 | 39.12 | 39.12 | -0.031% | 249 | +1.269% |
| 2025-12-16 | 39.26 | 39.26 | 39.13 | 39.13 | -0.379% | 344 | +1.237% |
| 2025-12-15 | 39.28 | 39.28 | 39.28 | 39.28 | +0.085% | 118 | +0.853% |
| 2025-12-12 | 39.25 | 39.25 | 39.25 | 39.25 | -2.823% | 97 | +0.939% |
| 2025-12-11 | 39.94 | 40.39 | 39.94 | 40.39 | +0.565% | 1,282 | -1.910% |
| 2025-12-10 | 39.86 | 40.16 | 39.86 | 40.16 | +0.994% | 823 | -1.355% |
| 2025-12-09 | 39.76 | 39.76 | 39.76 | 39.76 | -0.024% | 17 | -0.375% |
| 2025-12-08 | 39.77 | 39.77 | 39.77 | 39.77 | -0.476% | 45 | -0.398% |
| 2025-12-05 | 39.96 | 39.96 | 39.96 | 39.96 | +0.076% | 45 | -0.872% |
| 2025-12-04 | 39.93 | 39.93 | 39.93 | 39.93 | +0.238% | 15 | -0.797% |
| 2025-12-03 | 39.74 | 39.88 | 39.64 | 39.84 | +0.221% | 1,019 | -0.560% |
| 2025-12-02 | 40.04 | 40.04 | 39.75 | 39.75 | -0.542% | 1,693 | -0.340% |
| 2025-12-01 | 39.96 | 40.15 | 39.96 | 39.97 | -1.147% | 278 | -0.881% |
| 2025-11-28 | 40.43 | 40.43 | 40.43 | 40.43 | +0.252% | 9 | -2.017% |
| 2025-11-26 | 39.97 | 40.33 | 39.97 | 40.33 | +0.985% | 323 | -1.771% |
| 2025-11-25 | 40.07 | 40.07 | 39.91 | 39.94 | +0.667% | 582 | -0.803% |
| 2025-11-24 | 39.55 | 39.67 | 39.55 | 39.67 | -0.099% | 611 | -0.141% |
| 2025-11-21 | 39.71 | 39.71 | 39.71 | 39.71 | +1.028% | 234 | -0.240% |
| 2025-11-20 | 39.31 | 39.31 | 39.31 | 39.31 | -0.815% | 220 | +0.785% |
| 2025-11-19 | 39.38 | 39.63 | 39.29 | 39.63 | -0.476% | 1,266 | -0.036% |
| 2025-11-18 | 39.69 | 39.83 | 39.69 | 39.82 | +0.469% | 1,325 | -0.511% |
| 2025-11-17 | 39.84 | 39.84 | 39.63 | 39.63 | -0.627% | 510 | -0.045% |
| 2025-11-14 | 39.93 | 39.93 | 39.80 | 39.88 | +0.026% | 504 | -0.671% |
| 2025-11-13 | 40.21 | 40.21 | 39.87 | 39.87 | -1.546% | 1,361 | -0.645% |
| 2025-11-12 | 40.50 | 40.50 | 40.50 | 40.50 | -0.974% | 104 | -2.181% |
| 2025-11-11 | 40.87 | 40.90 | 40.87 | 40.90 | +0.874% | 221 | -3.134% |
| 2025-11-10 | 40.54 | 40.54 | 40.54 | 40.54 | +0.194% | 75 | -2.287% |
| 2025-11-07 | 40.17 | 40.46 | 40.17 | 40.46 | +0.912% | 883 | -2.098% |
| 2025-11-06 | 40.10 | 40.10 | 40.10 | 40.10 | -0.495% | 97 | -1.205% |
| 2025-11-05 | 40.23 | 40.30 | 40.23 | 40.30 | +0.267% | 223 | -1.693% |
| 2025-11-04 | 40.24 | 40.24 | 40.19 | 40.19 | -0.084% | 176 | -1.431% |
| 2025-11-03 | 39.93 | 40.22 | 39.88 | 40.22 | +0.261% | 1,764 | -1.514% |
| 2025-10-31 | 40.09 | 40.16 | 40.07 | 40.12 | -0.605% | 2,285 | -1.257% |
| 2025-10-30 | 40.21 | 40.36 | 40.17 | 40.36 | +0.509% | 2,246 | -1.854% |
| 2025-10-29 | 41.21 | 41.21 | 40.04 | 40.16 | -1.854% | 1,091 | -1.355% |
| 2025-10-28 | 40.76 | 40.92 | 40.76 | 40.92 | -1.252% | 281 | -3.184% |
| 2025-10-27 | 41.34 | 41.44 | 41.34 | 41.44 | -0.079% | 114 | -4.396% |
| 2025-10-24 | 41.40 | 41.47 | 41.40 | 41.47 | +0.436% | 245 | -4.471% |
| 2025-10-23 | 41.10 | 41.34 | 41.05 | 41.29 | -0.015% | 1,693 | -4.054% |
| 2025-10-22 | 41.30 | 41.30 | 41.30 | 41.30 | +0.127% | 223 | -4.068% |
| 2025-10-21 | 41.32 | 41.32 | 41.24 | 41.24 | -0.359% | 359 | -3.946% |
| 2025-10-20 | 41.39 | 41.39 | 41.39 | 41.39 | +1.060% | 155 | -4.291% |
| 2025-10-17 | 40.96 | 40.96 | 40.96 | 40.96 | +0.653% | 323 | -3.276% |
| 2025-10-16 | 40.88 | 40.88 | 40.69 | 40.69 | +0.673% | 450 | -2.645% |
| 2025-10-15 | 40.21 | 40.58 | 40.08 | 40.42 | +1.626% | 4,154 | -1.990% |
| 2025-10-14 | 39.57 | 39.90 | 39.57 | 39.77 | +0.831% | 2,154 | -0.396% |
| 2025-10-13 | 39.54 | 39.54 | 39.45 | 39.45 | +0.687% | 319 | +0.432% |
| 2025-10-10 | 39.78 | 39.78 | 39.18 | 39.18 | -1.196% | 624 | +1.122% |
| 2025-10-09 | 39.64 | 39.65 | 39.64 | 39.65 | -0.608% | 639 | -0.088% |
| 2025-10-08 | 39.88 | 39.89 | 39.64 | 39.89 | -0.061% | 1,072 | -0.695% |
| 2025-10-07 | 40.06 | 40.06 | 39.92 | 39.92 | -0.427% | 351 | -0.756% |
| 2025-10-06 | 40.20 | 40.20 | 40.00 | 40.09 | -0.123% | 3,611 | -1.180% |
| 2025-10-03 | 40.14 | 40.14 | 40.14 | 40.14 | +0.756% | 117 | -1.301% |
| 2025-10-02 | 39.68 | 39.84 | 39.68 | 39.84 | +0.067% | 1,468 | -0.554% |
| 2025-10-01 | 39.79 | 39.89 | 39.79 | 39.81 | +0.798% | 1,073 | -0.488% |
| 2025-09-30 | 39.50 | 39.50 | 39.49 | 39.49 | +0.101% | 548 | +0.306% |
| 2025-09-29 | 39.26 | 39.45 | 39.21 | 39.45 | +0.067% | 21,237 | +0.408% |
| 2025-09-26 | 39.28 | 39.47 | 39.19 | 39.43 | +0.556% | 3,795 | +0.475% |
| 2025-09-25 | 39.18 | 39.33 | 39.00 | 39.21 | -0.997% | 2,040 | +1.034% |
| 2025-09-24 | 39.49 | 39.67 | 39.48 | 39.61 | -1.008% | 1,065 | +0.026% |
| 2025-09-23 | 39.92 | 40.01 | 39.92 | 40.01 | +0.132% | 791 | -0.982% |
| 2025-09-22 | 39.96 | 39.96 | 39.96 | 39.96 | +0.383% | 87 | -0.851% |
| 2025-09-19 | 39.87 | 39.87 | 39.80 | 39.80 | -0.511% | 326 | -0.471% |
| 2025-09-18 | 40.01 | 40.01 | 40.01 | 40.01 | -0.009% | 60 | -0.979% |
| 2025-09-17 | 40.43 | 40.43 | 40.01 | 40.01 | -0.213% | 604 | -0.989% |
| 2025-09-16 | 40.01 | 40.10 | 40.01 | 40.10 | -0.065% | 579 | -1.199% |
| 2025-09-15 | 40.09 | 40.20 | 40.09 | 40.12 | -0.166% | 224 | -1.264% |
| 2025-09-12 | 40.19 | 40.19 | 40.19 | 40.19 | -0.105% | 356 | -1.427% |
| 2025-09-11 | 40.23 | 40.23 | 40.23 | 40.23 | +1.662% | 111 | -1.531% |
| 2025-09-10 | 39.64 | 39.71 | 39.57 | 39.57 | +0.095% | 2,418 | +0.106% |
| 2025-09-09 | 39.39 | 39.60 | 39.37 | 39.54 | +0.067% | 1,858 | +0.201% |
| 2025-09-08 | 39.48 | 39.66 | 39.17 | 39.51 | -0.504% | 7,405 | +0.268% |
| 2025-09-05 | 39.55 | 39.82 | 39.55 | 39.71 | +0.889% | 3,017 | -0.237% |
| 2025-09-04 | 39.25 | 39.36 | 39.11 | 39.36 | +0.383% | 10,074 | +0.650% |
| 2025-09-03 | 39.23 | 39.28 | 39.16 | 39.21 | -0.398% | 6,639 | +1.035% |
| 2025-09-02 | 39.48 | 39.48 | 39.34 | 39.37 | -2.016% | 338 | +0.633% |
| 2025-08-29 | 40.06 | 40.18 | 40.06 | 40.18 | +0.241% | 509 | -1.396% |
| 2025-08-28 | 39.94 | 40.08 | 39.92 | 40.08 | -0.740% | 6,062 | -1.158% |
| 2025-08-27 | 40.25 | 40.38 | 40.25 | 40.38 | +0.632% | 850 | -1.890% |
| 2025-08-26 | 39.97 | 40.13 | 39.72 | 40.13 | -0.508% | 1,445 | -1.270% |
| 2025-08-25 | 40.33 | 40.33 | 40.33 | 40.33 | -0.239% | 69 | -1.771% |
| 2025-08-22 | 40.08 | 40.43 | 40.08 | 40.43 | +2.391% | 660 | -2.007% |
| 2025-08-21 | 39.67 | 39.67 | 39.37 | 39.48 | -0.939% | 763 | +0.337% |
| 2025-08-20 | 39.71 | 39.86 | 39.71 | 39.86 | +0.474% | 241 | -0.606% |
| 2025-08-19 | 39.53 | 39.67 | 39.53 | 39.67 | +2.353% | 439 | -0.134% |
| 2025-08-18 | 38.76 | 38.76 | 38.76 | 38.76 | -1.040% | 30 | +2.216% |
| 2025-08-15 | 39.18 | 39.18 | 39.16 | 39.16 | +0.420% | 833 | +1.153% |
| 2025-08-14 | 38.88 | 39.00 | 38.88 | 39.00 | -0.820% | 217 | +1.578% |
| 2025-08-13 | 38.99 | 39.38 | 38.99 | 39.32 | +0.965% | 500 | +0.745% |
| 2025-08-12 | 38.95 | 38.95 | 38.95 | 38.95 | +0.340% | 11 | +1.717% |
| 2025-08-11 | 38.81 | 38.82 | 38.81 | 38.82 | -0.557% | 411 | +2.063% |
| 2025-08-08 | 39.30 | 39.30 | 39.03 | 39.03 | -0.547% | 365 | +1.494% |
| 2025-08-07 | 38.92 | 39.25 | 38.92 | 39.25 | -0.538% | 289 | +0.938% |
| 2025-08-06 | 39.51 | 39.51 | 39.38 | 39.46 | +0.117% | 3,208 | +0.395% |
| 2025-08-05 | 39.16 | 39.41 | 39.16 | 39.41 | +0.086% | 328 | +0.513% |
| 2025-08-04 | 39.25 | 39.50 | 39.25 | 39.38 | +0.449% | 1,273 | +0.599% |
| 2025-08-01 | 39.20 | 39.20 | 39.20 | 39.20 | -0.287% | 143 | +1.050% |
| 2025-07-31 | 39.53 | 39.53 | 39.32 | 39.32 | -0.989% | 509 | +0.760% |
| 2025-07-30 | 40.20 | 40.34 | 39.38 | 39.71 | -1.309% | 2,676 | -0.236% |
| 2025-07-29 | 40.25 | 40.25 | 40.24 | 40.24 | +0.243% | 283 | -1.542% |
| 2025-07-28 | 40.94 | 40.94 | 39.94 | 40.14 | -1.183% | 891 | -1.303% |
| 2025-07-25 | 40.61 | 40.62 | 40.61 | 40.62 | -0.388% | 375 | -2.470% |
| 2025-07-24 | 40.78 | 40.78 | 40.78 | 40.78 | -0.486% | 209 | -2.848% |
| 2025-07-23 | 40.73 | 41.03 | 40.73 | 40.98 | -0.243% | 392 | -3.321% |
| 2025-07-22 | 40.84 | 41.09 | 40.84 | 41.08 | +1.893% | 605 | -3.556% |
| 2025-07-21 | 40.31 | 40.31 | 40.31 | 40.31 | +1.206% | 53 | -1.730% |
| 2025-07-18 | 40.22 | 40.22 | 39.71 | 39.83 | +0.189% | 2,373 | -0.545% |
| 2025-07-17 | 39.62 | 39.95 | 39.62 | 39.76 | -0.100% | 1,433 | -0.357% |
| 2025-07-16 | 39.80 | 39.80 | 39.80 | 39.80 | +0.769% | 88 | -0.456% |
| 2025-07-15 | 40.05 | 40.05 | 39.49 | 39.49 | -0.841% | 508 | +0.310% |
| 2025-07-14 | 39.85 | 39.89 | 39.78 | 39.83 | +0.478% | 1,461 | -0.534% |
| 2025-07-11 | 39.63 | 39.64 | 39.53 | 39.64 | -0.501% | 301 | -0.058% |
| 2025-07-10 | 39.86 | 39.86 | 39.84 | 39.84 | +0.212% | 440 | -0.558% |
| 2025-07-09 | 39.88 | 39.88 | 39.75 | 39.75 | +0.201% | 422 | -0.348% |
| 2025-07-08 | 39.83 | 39.83 | 39.67 | 39.67 | -0.057% | 2,130 | -0.147% |
| 2025-07-07 | 40.23 | 40.23 | 39.70 | 39.70 | -1.456% | 1,916 | -0.204% |
| 2025-07-03 | 40.44 | 40.44 | 40.28 | 40.28 | -0.116% | 2,910 | -1.657% |
| 2025-07-02 | 40.33 | 40.33 | 40.33 | 40.33 | +0.200% | 143 | -1.771% |
| 2025-07-01 | 40.03 | 40.25 | 40.03 | 40.25 | +0.438% | 841 | -1.574% |
| 2025-06-30 | 39.93 | 40.07 | 39.82 | 40.07 | +0.754% | 990 | -1.143% |
| 2025-06-27 | 40.06 | 40.21 | 39.77 | 39.77 | +0.436% | 818 | -0.398% |
| 2025-06-26 | 39.49 | 39.62 | 39.37 | 39.60 | -0.913% | 1,944 | +0.036% |
| 2025-06-25 | 40.43 | 40.43 | 39.97 | 39.97 | -2.615% | 109 | -0.877% |
| 2025-06-24 | 41.23 | 41.23 | 40.82 | 41.04 | +0.506% | 284 | -3.469% |
| 2025-06-23 | 40.86 | 40.86 | 40.83 | 40.83 | +1.480% | 895 | -2.980% |
| 2025-06-20 | 40.24 | 40.24 | 40.24 | 40.24 | -0.181% | 63 | -1.544% |
| 2025-06-18 | 40.31 | 40.31 | 40.31 | 40.31 | +0.673% | 61 | -1.722% |
| 2025-06-17 | 40.35 | 40.35 | 40.04 | 40.04 | -0.318% | 119 | -1.060% |
| 2025-06-16 | 40.17 | 40.31 | 40.17 | 40.17 | -0.023% | 679 | -1.375% |
| 2025-06-13 | 40.18 | 40.18 | 40.18 | 40.18 | -1.230% | 88 | -1.398% |
| 2025-06-12 | 40.64 | 40.69 | 40.64 | 40.68 | +0.937% | 8,687 | -2.610% |
| 2025-06-11 | 40.30 | 40.30 | 40.30 | 40.30 | -0.479% | 29 | -1.698% |
| 2025-06-10 | 40.68 | 40.68 | 40.49 | 40.49 | +0.436% | 105 | -2.168% |
| 2025-06-09 | 40.32 | 40.32 | 40.32 | 40.32 | +0.270% | 185 | -1.742% |
| 2025-06-06 | 40.21 | 40.21 | 40.21 | 40.21 | +0.566% | 140 | -1.477% |
| 2025-06-05 | 40.07 | 40.07 | 39.98 | 39.98 | -0.233% | 365 | -0.920% |
| 2025-06-04 | 40.08 | 40.08 | 40.08 | 40.08 | +0.414% | 27 | -1.150% |
| 2025-06-03 | 40.12 | 40.12 | 39.78 | 39.91 | -0.097% | 472 | -0.741% |
| 2025-06-02 | 39.95 | 39.95 | 39.95 | 39.95 | +0.133% | 40 | -0.838% |
| 2025-05-30 | 39.96 | 39.96 | 39.90 | 39.90 | -0.201% | 304 | -0.706% |
| 2025-05-29 | 39.99 | 39.99 | 39.98 | 39.98 | +0.908% | 109 | -0.905% |
| 2025-05-28 | 39.38 | 39.65 | 39.38 | 39.62 | +0.165% | 1,187 | -0.005% |
| 2025-05-27 | 39.50 | 39.74 | 39.50 | 39.55 | +1.384% | 1,509 | +0.160% |
| 2025-05-23 | 39.01 | 39.01 | 39.01 | 39.01 | -0.149% | 138 | +1.546% |
| 2025-05-22 | 39.05 | 39.20 | 39.05 | 39.07 | -0.215% | 968 | +1.394% |
| 2025-05-21 | 39.25 | 39.25 | 39.16 | 39.16 | -1.566% | 303 | +1.176% |
| 2025-05-20 | 39.59 | 39.78 | 39.59 | 39.78 | -0.647% | 115 | -0.408% |
| 2025-05-19 | 40.04 | 40.04 | 40.04 | 40.04 | +0.215% | 66 | -1.052% |
| 2025-05-16 | 39.93 | 39.95 | 39.83 | 39.95 | +0.850% | 546 | -0.839% |
| 2025-05-15 | 39.36 | 39.61 | 39.36 | 39.61 | +1.480% | 819 | +0.004% |
| 2025-05-14 | 38.85 | 39.15 | 38.84 | 39.04 | -0.886% | 630 | +1.483% |
| 2025-05-13 | 40.10 | 40.10 | 39.01 | 39.39 | -0.519% | 551 | +0.584% |
| 2025-05-12 | 40.95 | 40.95 | 39.45 | 39.59 | +0.143% | 1,909 | +0.062% |
| 2025-05-09 | 39.41 | 39.53 | 39.37 | 39.53 | +0.853% | 2,681 | +0.205% |
| 2025-05-08 | 39.68 | 39.68 | 39.03 | 39.20 | -0.782% | 1,817 | +1.060% |
| 2025-05-07 | 39.73 | 39.80 | 39.51 | 39.51 | -0.868% | 764 | +0.270% |
| 2025-05-06 | 40.02 | 40.02 | 39.70 | 39.86 | -0.571% | 949 | -0.601% |
| 2025-05-05 | 40.02 | 40.08 | 40.02 | 40.08 | +0.122% | 412 | -1.169% |
| 2025-05-02 | 39.22 | 40.04 | 39.22 | 40.04 | +1.368% | 697 | -1.048% |
| 2025-05-01 | 39.42 | 39.53 | 39.42 | 39.50 | +0.135% | 281 | +0.306% |
| 2025-04-30 | 39.01 | 39.44 | 39.01 | 39.44 | -0.046% | 4,775 | +0.441% |
| 2025-04-29 | 39.34 | 39.50 | 39.34 | 39.46 | +0.975% | 1,436 | +0.395% |
| 2025-04-28 | 38.94 | 39.08 | 38.79 | 39.08 | +0.951% | 617 | +1.373% |
| 2025-04-25 | 39.04 | 39.04 | 38.53 | 38.71 | -0.430% | 1,938 | +2.338% |
| 2025-04-24 | 38.88 | 38.88 | 38.88 | 38.88 | +0.226% | 54 | +1.898% |
| 2025-04-23 | 41.67 | 41.67 | 38.46 | 38.79 | +0.541% | 8,409 | +2.129% |
| 2025-04-22 | 38.45 | 38.63 | 38.45 | 38.58 | +1.250% | 2,518 | +2.682% |
| 2025-04-21 | 37.82 | 38.10 | 37.82 | 38.10 | -1.851% | 265 | +3.966% |
| 2025-04-17 | 38.85 | 38.85 | 38.82 | 38.82 | +2.535% | 1,644 | +2.042% |
| 2025-04-16 | 37.94 | 38.05 | 37.86 | 37.86 | +0.599% | 1,657 | +4.629% |
| 2025-04-15 | 37.62 | 37.71 | 37.62 | 37.64 | +0.522% | 1,130 | +5.256% |
| 2025-04-14 | 36.55 | 37.48 | 36.55 | 37.44 | 0.000% | 1,830 | +5.806% |