HAUZ
Xtrackers International Real Estate ETF
stockNYSEETF
Market OpenOct 5, 2026 3:40:27 PM EDT
20.88USD+0.024%(0.00)159,002
20.79Bid20.89Ask0.10SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
20.92USD+0.240%(+0.05)
HAUZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.82 | 20.88 | 20.82 | 20.88 | +0.048% | 159,002 | 0.000% |
| 2026-10-02 | 20.89 | 21.01 | 20.83 | 20.87 | -0.524% | 126,560 | +0.048% |
| 2026-10-01 | 21.07 | 21.07 | 20.90 | 20.98 | -1.178% | 129,827 | -0.477% |
| 2026-09-30 | 21.34 | 21.41 | 21.16 | 21.23 | +0.047% | 91,756 | -1.649% |
| 2026-09-29 | 21.29 | 21.31 | 21.10 | 21.22 | -0.725% | 249,145 | -1.602% |
| 2026-09-28 | 21.34 | 21.49 | 21.33 | 21.38 | -0.303% | 133,387 | -2.316% |
| 2026-09-25 | 21.42 | 21.54 | 21.34 | 21.44 | +0.140% | 139,465 | -2.612% |
| 2026-09-24 | 21.44 | 21.52 | 21.32 | 21.41 | -0.511% | 82,363 | -2.475% |
| 2026-09-23 | 21.64 | 21.69 | 21.50 | 21.52 | -1.443% | 94,086 | -2.974% |
| 2026-09-22 | 21.79 | 21.85 | 21.72 | 21.84 | +0.299% | 67,639 | -4.374% |
| 2026-09-21 | 21.72 | 21.82 | 21.68 | 21.77 | +0.694% | 74,089 | -4.088% |
| 2026-09-18 | 21.62 | 21.71 | 21.57 | 21.62 | -1.053% | 83,996 | -3.423% |
| 2026-09-17 | 21.88 | 21.93 | 21.84 | 21.85 | +0.645% | 59,396 | -4.439% |
| 2026-09-16 | 21.83 | 21.91 | 21.62 | 21.71 | -0.550% | 95,520 | -3.823% |
| 2026-09-15 | 21.85 | 21.87 | 21.79 | 21.83 | -0.904% | 302,308 | -4.352% |
| 2026-09-14 | 22.00 | 22.08 | 21.87 | 22.03 | -0.320% | 87,638 | -5.217% |
| 2026-09-11 | 22.16 | 22.18 | 22.05 | 22.10 | +0.409% | 79,691 | -5.520% |
| 2026-09-10 | 22.11 | 22.20 | 22.01 | 22.01 | -1.212% | 137,631 | -5.134% |
| 2026-09-09 | 22.39 | 22.45 | 22.28 | 22.28 | -1.028% | 77,161 | -6.284% |
| 2026-09-08 | 22.58 | 22.61 | 22.51 | 22.51 | -0.962% | 128,127 | -7.247% |
| 2026-09-04 | 22.62 | 22.79 | 22.62 | 22.73 | +0.132% | 71,804 | -8.139% |
| 2026-09-03 | 22.62 | 22.79 | 22.57 | 22.70 | +1.113% | 79,883 | -8.018% |
| 2026-09-02 | 22.40 | 22.50 | 22.40 | 22.45 | +0.639% | 84,050 | -6.994% |
| 2026-09-01 | 22.36 | 22.48 | 22.29 | 22.31 | -1.009% | 147,402 | -6.400% |
| 2026-08-31 | 22.61 | 22.63 | 22.45 | 22.54 | -0.820% | 226,281 | -7.344% |
| 2026-08-28 | 22.77 | 22.87 | 22.64 | 22.72 | -0.585% | 68,856 | -8.104% |
| 2026-08-27 | 22.82 | 22.92 | 22.73 | 22.86 | -0.197% | 70,484 | -8.641% |
| 2026-08-26 | 22.98 | 23.11 | 22.89 | 22.90 | -0.629% | 163,868 | -8.821% |
| 2026-08-25 | 22.98 | 23.10 | 22.98 | 23.05 | +0.238% | 64,652 | -9.395% |
| 2026-08-24 | 22.97 | 23.04 | 22.92 | 22.99 | +0.044% | 83,503 | -9.179% |
| 2026-08-21 | 22.98 | 23.08 | 22.96 | 22.98 | +0.349% | 63,080 | -9.138% |
| 2026-08-20 | 22.83 | 22.98 | 22.82 | 22.90 | +0.351% | 67,190 | -8.821% |
| 2026-08-19 | 22.78 | 22.89 | 22.74 | 22.82 | +0.884% | 76,323 | -8.501% |
| 2026-08-18 | 22.79 | 22.84 | 22.62 | 22.62 | -0.746% | 98,831 | -7.692% |
| 2026-08-17 | 22.83 | 22.83 | 22.70 | 22.79 | -0.398% | 182,030 | -8.381% |
| 2026-08-14 | 22.93 | 22.95 | 22.83 | 22.88 | -0.322% | 62,698 | -8.746% |
| 2026-08-13 | 22.99 | 23.07 | 22.91 | 22.95 | -0.326% | 85,274 | -9.039% |
| 2026-08-12 | 22.96 | 23.03 | 22.89 | 23.03 | +0.612% | 71,585 | -9.336% |
| 2026-08-11 | 22.87 | 22.95 | 22.85 | 22.89 | +0.131% | 63,557 | -8.781% |
| 2026-08-10 | 23.00 | 23.06 | 22.86 | 22.86 | -1.358% | 98,670 | -8.661% |
| 2026-08-07 | 23.12 | 23.23 | 23.06 | 23.17 | +0.892% | 81,678 | -9.902% |
| 2026-08-06 | 23.08 | 23.11 | 22.95 | 22.97 | -0.748% | 69,142 | -9.099% |
| 2026-08-05 | 23.10 | 23.20 | 23.07 | 23.14 | -0.030% | 90,034 | -9.778% |
| 2026-08-04 | 23.04 | 23.19 | 23.03 | 23.15 | +0.460% | 77,916 | -9.806% |
| 2026-08-03 | 22.96 | 23.13 | 22.95 | 23.04 | -0.286% | 90,063 | -9.391% |
| 2026-07-31 | 23.22 | 23.22 | 22.98 | 23.11 | -1.324% | 67,330 | -9.650% |
| 2026-07-30 | 23.21 | 23.50 | 23.21 | 23.42 | +1.214% | 50,709 | -10.845% |
| 2026-07-29 | 23.10 | 23.29 | 23.03 | 23.14 | +0.039% | 60,496 | -9.763% |
| 2026-07-28 | 22.93 | 23.23 | 22.93 | 23.13 | +0.683% | 90,638 | -9.728% |
| 2026-07-27 | 22.85 | 23.00 | 22.85 | 22.97 | +1.114% | 78,010 | -9.111% |
| 2026-07-24 | 22.58 | 22.81 | 22.58 | 22.72 | +0.442% | 165,552 | -8.099% |
| 2026-07-23 | 22.61 | 22.67 | 22.54 | 22.62 | -1.114% | 63,849 | -7.692% |
| 2026-07-22 | 22.90 | 22.95 | 22.82 | 22.87 | -0.197% | 56,529 | -8.721% |
| 2026-07-21 | 22.91 | 22.97 | 22.86 | 22.92 | +0.176% | 54,642 | -8.901% |
| 2026-07-20 | 22.90 | 23.05 | 22.80 | 22.88 | -0.350% | 76,575 | -8.740% |
| 2026-07-17 | 22.78 | 23.05 | 22.78 | 22.96 | +0.044% | 122,066 | -9.059% |
| 2026-07-16 | 22.74 | 22.99 | 22.74 | 22.95 | 0.000% | 97,253 | -9.020% |
| 2026-07-15 | 22.70 | 22.96 | 22.70 | 22.95 | +1.280% | 113,101 | -9.020% |
| 2026-07-14 | 22.65 | 22.84 | 22.62 | 22.66 | +0.555% | 66,894 | -7.855% |
| 2026-07-13 | 22.61 | 22.76 | 22.48 | 22.54 | -0.900% | 143,529 | -7.344% |
| 2026-07-10 | 22.61 | 22.80 | 22.61 | 22.74 | +0.751% | 49,995 | -8.178% |
| 2026-07-09 | 22.48 | 22.62 | 22.43 | 22.57 | +0.133% | 61,836 | -7.488% |
| 2026-07-08 | 22.44 | 22.55 | 22.33 | 22.54 | -0.923% | 80,700 | -7.365% |
| 2026-07-07 | 22.75 | 22.90 | 22.74 | 22.75 | -0.394% | 77,558 | -8.220% |
| 2026-07-06 | 22.72 | 22.87 | 22.72 | 22.84 | +0.772% | 93,491 | -8.581% |
| 2026-07-02 | 22.62 | 22.73 | 22.55 | 22.66 | +1.251% | 72,365 | -7.876% |
| 2026-07-01 | 22.25 | 22.47 | 22.20 | 22.39 | -0.156% | 256,467 | -6.723% |
| 2026-06-30 | 22.32 | 22.49 | 22.29 | 22.42 | -0.488% | 142,954 | -6.869% |
| 2026-06-29 | 22.48 | 22.56 | 22.42 | 22.53 | +0.267% | 132,076 | -7.324% |
| 2026-06-26 | 22.30 | 22.59 | 22.26 | 22.47 | +0.762% | 116,141 | -7.076% |
| 2026-06-25 | 22.29 | 22.43 | 22.27 | 22.30 | +0.677% | 302,229 | -6.368% |
| 2026-06-24 | 22.05 | 22.21 | 22.05 | 22.15 | +0.911% | 330,800 | -5.734% |
| 2026-06-23 | 21.84 | 22.06 | 21.84 | 21.95 | -1.037% | 203,523 | -4.875% |
| 2026-06-22 | 22.18 | 22.28 | 22.10 | 22.18 | -0.493% | 100,376 | -5.861% |
| 2026-06-18 | 22.36 | 22.44 | 22.24 | 22.29 | -1.763% | 76,653 | -6.326% |
| 2026-06-17 | 22.87 | 22.97 | 22.55 | 22.69 | -1.605% | 75,998 | -7.977% |
| 2026-06-16 | 22.99 | 23.09 | 22.99 | 23.06 | 0.000% | 56,805 | -9.454% |
| 2026-06-15 | 23.17 | 23.23 | 23.04 | 23.06 | -0.065% | 69,714 | -9.454% |
| 2026-06-12 | 22.97 | 23.11 | 22.89 | 23.07 | +0.564% | 135,172 | -9.512% |
| 2026-06-11 | 22.55 | 22.95 | 22.54 | 22.95 | +1.647% | 54,036 | -9.003% |
| 2026-06-10 | 22.60 | 22.74 | 22.55 | 22.57 | +0.499% | 77,336 | -7.504% |
| 2026-06-09 | 22.45 | 22.59 | 22.23 | 22.46 | +0.703% | 96,980 | -7.043% |
| 2026-06-08 | 22.35 | 22.47 | 22.30 | 22.30 | -0.067% | 91,965 | -6.389% |
| 2026-06-05 | 22.50 | 22.53 | 22.26 | 22.32 | -1.674% | 111,301 | -6.452% |
| 2026-06-04 | 22.65 | 22.75 | 22.65 | 22.70 | +0.459% | 89,087 | -8.018% |
| 2026-06-03 | 22.73 | 22.73 | 22.58 | 22.60 | -1.439% | 60,826 | -7.595% |
| 2026-06-02 | 22.91 | 23.02 | 22.90 | 22.93 | +0.070% | 96,186 | -8.925% |
| 2026-06-01 | 23.00 | 23.00 | 22.82 | 22.91 | -1.462% | 121,573 | -8.861% |
| 2026-05-29 | 23.29 | 23.39 | 23.25 | 23.25 | -0.172% | 68,139 | -10.194% |
| 2026-05-28 | 23.06 | 23.29 | 23.06 | 23.29 | +0.258% | 122,623 | -10.348% |
| 2026-05-27 | 23.25 | 23.31 | 23.21 | 23.23 | -0.215% | 66,856 | -10.116% |
| 2026-05-26 | 23.27 | 23.36 | 23.22 | 23.28 | +0.678% | 75,312 | -10.309% |
| 2026-05-22 | 23.11 | 23.20 | 23.10 | 23.12 | -0.971% | 118,671 | -9.701% |
| 2026-05-21 | 23.13 | 23.42 | 23.13 | 23.35 | -0.128% | 59,445 | -10.578% |
| 2026-05-20 | 22.98 | 23.38 | 22.98 | 23.38 | +1.256% | 66,127 | -10.693% |
| 2026-05-19 | 23.02 | 23.23 | 23.00 | 23.09 | -0.560% | 149,341 | -9.571% |
| 2026-05-18 | 23.11 | 23.22 | 23.05 | 23.22 | 0.000% | 79,749 | -10.078% |
| 2026-05-15 | 23.32 | 23.32 | 23.20 | 23.22 | -1.777% | 150,174 | -10.078% |
| 2026-05-14 | 23.70 | 23.75 | 23.63 | 23.64 | -0.839% | 179,893 | -11.675% |
| 2026-05-13 | 23.69 | 23.88 | 23.69 | 23.84 | -0.272% | 65,898 | -12.416% |
| 2026-05-12 | 23.90 | 23.91 | 23.79 | 23.91 | -0.809% | 118,466 | -12.654% |
| 2026-05-11 | 24.13 | 24.23 | 24.08 | 24.10 | -0.372% | 74,665 | -13.361% |
| 2026-05-08 | 24.13 | 24.23 | 24.09 | 24.19 | +0.666% | 110,285 | -13.683% |
| 2026-05-07 | 24.35 | 24.38 | 24.03 | 24.03 | -1.436% | 56,932 | -13.109% |
| 2026-05-06 | 24.28 | 24.38 | 24.28 | 24.38 | +2.609% | 107,763 | -14.356% |
| 2026-05-05 | 23.72 | 23.81 | 23.67 | 23.76 | +0.721% | 56,580 | -12.121% |
| 2026-05-04 | 23.67 | 23.77 | 23.54 | 23.59 | -1.093% | 74,406 | -11.488% |
| 2026-05-01 | 23.84 | 23.98 | 23.83 | 23.85 | -0.420% | 50,203 | -12.455% |
| 2026-04-30 | 23.85 | 23.98 | 23.72 | 23.95 | +2.313% | 73,798 | -12.823% |
| 2026-04-29 | 23.52 | 23.55 | 23.36 | 23.41 | -1.140% | 158,390 | -10.807% |
| 2026-04-28 | 23.58 | 23.73 | 23.58 | 23.68 | -0.322% | 71,809 | -11.824% |
| 2026-04-27 | 23.85 | 23.88 | 23.73 | 23.76 | -0.434% | 75,972 | -12.108% |
| 2026-04-24 | 23.84 | 23.87 | 23.76 | 23.86 | +0.210% | 112,618 | -12.490% |
| 2026-04-23 | 23.91 | 24.05 | 23.64 | 23.81 | -0.501% | 78,769 | -12.306% |
| 2026-04-22 | 24.05 | 24.11 | 23.90 | 23.93 | +0.201% | 110,481 | -12.746% |
| 2026-04-21 | 24.19 | 24.27 | 23.88 | 23.88 | -1.570% | 68,139 | -12.570% |
| 2026-04-20 | 24.23 | 24.33 | 24.21 | 24.26 | -0.439% | 83,764 | -13.943% |
| 2026-04-17 | 24.42 | 24.59 | 24.37 | 24.37 | +1.204% | 64,939 | -14.321% |
| 2026-04-16 | 24.21 | 24.28 | 24.06 | 24.08 | -0.414% | 125,859 | -13.289% |
| 2026-04-15 | 24.03 | 24.18 | 24.00 | 24.18 | +0.249% | 63,674 | -13.648% |
| 2026-04-14 | 23.98 | 24.18 | 23.98 | 24.12 | +1.472% | 122,642 | -13.433% |
| 2026-04-13 | 23.46 | 23.82 | 23.43 | 23.77 | +0.338% | 83,223 | -12.158% |
| 2026-04-10 | 23.74 | 23.84 | 23.65 | 23.69 | +0.254% | 56,463 | -11.862% |
| 2026-04-09 | 23.50 | 23.76 | 23.50 | 23.63 | -0.630% | 116,924 | -11.638% |
| 2026-04-08 | 23.81 | 23.96 | 23.68 | 23.78 | +3.978% | 198,999 | -12.194% |
| 2026-04-07 | 22.75 | 22.88 | 22.63 | 22.87 | -0.087% | 90,793 | -8.701% |
| 2026-04-06 | 22.71 | 23.00 | 22.71 | 22.89 | +0.351% | 160,440 | -8.781% |
| 2026-04-02 | 22.49 | 22.83 | 22.49 | 22.81 | -0.312% | 88,119 | -8.461% |
| 2026-04-01 | 22.81 | 23.02 | 22.81 | 22.88 | +1.263% | 72,611 | -8.746% |
| 2026-03-31 | 22.32 | 22.60 | 22.24 | 22.60 | +2.681% | 85,044 | -7.594% |
| 2026-03-30 | 22.08 | 22.19 | 21.96 | 22.01 | +0.045% | 133,393 | -5.117% |
| 2026-03-27 | 22.02 | 22.13 | 21.92 | 22.00 | -1.231% | 96,293 | -5.074% |
| 2026-03-26 | 22.44 | 22.54 | 22.27 | 22.27 | -2.033% | 64,343 | -6.242% |
| 2026-03-25 | 22.72 | 22.83 | 22.68 | 22.73 | +0.943% | 48,446 | -8.148% |
| 2026-03-24 | 22.47 | 22.68 | 22.43 | 22.52 | -0.836% | 115,616 | -7.282% |
| 2026-03-23 | 22.60 | 22.94 | 22.53 | 22.71 | +0.995% | 191,441 | -8.057% |
| 2026-03-20 | 23.12 | 23.12 | 22.47 | 22.49 | -3.244% | 75,397 | -7.142% |
| 2026-03-19 | 23.00 | 23.27 | 22.87 | 23.24 | -0.386% | 83,861 | -10.155% |
| 2026-03-18 | 23.50 | 23.55 | 23.28 | 23.33 | -1.425% | 720,354 | -10.502% |
| 2026-03-17 | 23.69 | 23.77 | 23.62 | 23.67 | +0.738% | 73,102 | -11.777% |
| 2026-03-16 | 23.37 | 23.53 | 23.37 | 23.49 | +2.059% | 75,751 | -11.126% |
| 2026-03-13 | 23.29 | 23.41 | 23.02 | 23.02 | -1.368% | 96,258 | -9.296% |
| 2026-03-12 | 23.55 | 23.55 | 23.29 | 23.34 | -1.895% | 164,592 | -10.537% |
| 2026-03-11 | 23.83 | 23.95 | 23.72 | 23.79 | -1.122% | 60,708 | -12.232% |
| 2026-03-10 | 24.16 | 24.42 | 24.05 | 24.06 | -0.042% | 72,445 | -13.217% |
| 2026-03-09 | 23.72 | 24.14 | 23.53 | 24.07 | -0.455% | 173,698 | -13.253% |
| 2026-03-06 | 24.07 | 24.18 | 23.97 | 24.18 | -0.453% | 86,773 | -13.648% |
| 2026-03-05 | 24.39 | 24.39 | 24.09 | 24.29 | -1.300% | 68,711 | -14.039% |
| 2026-03-04 | 24.50 | 24.61 | 24.33 | 24.61 | +0.490% | 89,056 | -15.156% |
| 2026-03-03 | 24.36 | 24.54 | 24.03 | 24.49 | -2.702% | 142,841 | -14.741% |
| 2026-03-02 | 25.15 | 25.26 | 25.02 | 25.17 | -1.680% | 85,421 | -17.044% |
| 2026-02-27 | 25.61 | 25.73 | 25.54 | 25.60 | +0.156% | 172,740 | -18.438% |
| 2026-02-26 | 25.52 | 25.68 | 25.48 | 25.56 | +0.157% | 98,708 | -18.310% |
| 2026-02-25 | 25.42 | 25.58 | 25.41 | 25.52 | +0.295% | 89,397 | -18.182% |
| 2026-02-24 | 25.32 | 25.48 | 25.32 | 25.45 | -0.216% | 43,827 | -17.941% |
| 2026-02-23 | 25.43 | 25.51 | 25.38 | 25.50 | +0.039% | 128,128 | -18.118% |
| 2026-02-20 | 25.24 | 25.53 | 25.24 | 25.49 | +1.271% | 82,162 | -18.086% |
| 2026-02-19 | 25.21 | 25.24 | 25.11 | 25.17 | -0.474% | 67,594 | -17.044% |
| 2026-02-18 | 25.40 | 25.46 | 25.22 | 25.29 | -0.472% | 107,946 | -17.438% |
| 2026-02-17 | 25.35 | 25.49 | 25.23 | 25.41 | +0.237% | 81,512 | -17.828% |
| 2026-02-13 | 25.31 | 25.39 | 25.13 | 25.35 | -0.393% | 82,032 | -17.633% |
| 2026-02-12 | 25.62 | 25.62 | 25.33 | 25.45 | -0.196% | 84,887 | -17.957% |
| 2026-02-11 | 25.53 | 25.57 | 25.38 | 25.50 | +0.118% | 102,787 | -18.118% |
| 2026-02-10 | 25.39 | 25.48 | 25.34 | 25.47 | +1.434% | 114,068 | -18.021% |
| 2026-02-09 | 24.98 | 25.19 | 24.92 | 25.11 | +1.701% | 109,354 | -16.846% |
| 2026-02-06 | 24.66 | 24.80 | 24.61 | 24.69 | +0.448% | 187,813 | -15.431% |
| 2026-02-05 | 24.53 | 24.66 | 24.50 | 24.58 | -0.647% | 79,818 | -15.053% |
| 2026-02-04 | 24.59 | 24.79 | 24.59 | 24.74 | +1.092% | 130,430 | -15.602% |
| 2026-02-03 | 24.42 | 24.49 | 24.34 | 24.47 | +0.731% | 107,029 | -14.680% |
| 2026-02-02 | 24.26 | 24.35 | 24.20 | 24.30 | -0.396% | 87,927 | -14.056% |
| 2026-01-30 | 24.44 | 24.48 | 24.26 | 24.39 | -0.968% | 67,296 | -14.396% |
| 2026-01-29 | 24.54 | 24.71 | 24.44 | 24.63 | +0.736% | 82,460 | -15.225% |
| 2026-01-28 | 24.37 | 24.45 | 24.21 | 24.45 | +0.369% | 77,191 | -14.601% |
| 2026-01-27 | 24.27 | 24.43 | 24.22 | 24.36 | +0.610% | 98,660 | -14.286% |
| 2026-01-26 | 24.22 | 24.31 | 24.18 | 24.21 | +0.675% | 107,904 | -13.763% |
| 2026-01-23 | 23.89 | 24.05 | 23.84 | 24.05 | +0.501% | 66,862 | -13.181% |
| 2026-01-22 | 23.91 | 24.06 | 23.91 | 23.93 | +0.546% | 70,652 | -12.746% |
| 2026-01-21 | 23.69 | 23.81 | 23.62 | 23.80 | -0.084% | 69,902 | -12.269% |
| 2026-01-20 | 23.90 | 23.90 | 23.74 | 23.82 | -1.326% | 99,977 | -12.343% |
| 2026-01-16 | 24.06 | 24.14 | 24.03 | 24.14 | +0.667% | 63,996 | -13.505% |
| 2026-01-15 | 23.99 | 24.07 | 23.95 | 23.98 | +0.377% | 66,436 | -12.927% |
| 2026-01-14 | 23.78 | 23.89 | 23.78 | 23.89 | +0.196% | 107,051 | -12.599% |
| 2026-01-13 | 23.88 | 23.88 | 23.80 | 23.84 | -0.901% | 90,434 | -12.428% |
| 2026-01-12 | 23.91 | 24.06 | 23.89 | 24.06 | +0.627% | 102,743 | -13.217% |
| 2026-01-09 | 23.85 | 23.98 | 23.85 | 23.91 | +0.252% | 98,853 | -12.673% |
| 2026-01-08 | 23.74 | 23.92 | 23.74 | 23.85 | +0.489% | 76,713 | -12.453% |
| 2026-01-07 | 23.69 | 23.79 | 23.66 | 23.73 | +0.568% | 70,774 | -12.025% |
| 2026-01-06 | 23.50 | 23.61 | 23.48 | 23.60 | +0.451% | 75,925 | -11.525% |
| 2026-01-05 | 23.31 | 23.50 | 23.25 | 23.49 | +1.006% | 122,639 | -11.126% |
| 2026-01-02 | 23.34 | 23.46 | 23.21 | 23.26 | +0.215% | 73,687 | -10.232% |
| 2025-12-31 | 23.26 | 23.27 | 23.17 | 23.21 | -0.386% | 78,322 | -10.039% |
| 2025-12-30 | 23.40 | 23.40 | 23.30 | 23.30 | 0.000% | 60,427 | -10.386% |
| 2025-12-29 | 23.23 | 23.39 | 23.23 | 23.30 | -0.385% | 83,945 | -10.386% |
| 2025-12-26 | 23.29 | 23.40 | 23.29 | 23.39 | +0.300% | 76,117 | -10.731% |
| 2025-12-24 | 23.31 | 23.37 | 23.25 | 23.32 | +0.387% | 61,859 | -10.463% |
| 2025-12-23 | 23.26 | 23.28 | 23.23 | 23.23 | +0.737% | 64,711 | -10.116% |
| 2025-12-22 | 22.98 | 23.08 | 22.94 | 23.06 | +0.174% | 115,656 | -9.454% |
| 2025-12-19 | 22.94 | 23.12 | 22.94 | 23.02 | -2.167% | 104,470 | -9.296% |
| 2025-12-18 | 23.53 | 23.67 | 23.52 | 23.53 | +0.728% | 72,863 | -11.262% |
| 2025-12-17 | 23.54 | 23.54 | 23.36 | 23.36 | -0.765% | 55,389 | -10.616% |
| 2025-12-16 | 23.47 | 23.63 | 23.44 | 23.54 | +0.298% | 292,071 | -11.300% |
| 2025-12-15 | 23.51 | 23.62 | 23.47 | 23.47 | +0.256% | 63,523 | -11.035% |
| 2025-12-12 | 23.47 | 23.53 | 23.37 | 23.41 | +0.043% | 134,672 | -10.807% |
| 2025-12-11 | 23.31 | 23.48 | 23.31 | 23.40 | +0.171% | 57,393 | -10.769% |
| 2025-12-10 | 23.15 | 23.36 | 23.13 | 23.36 | +0.864% | 62,572 | -10.616% |
| 2025-12-09 | 23.12 | 23.21 | 23.09 | 23.16 | 0.000% | 105,252 | -9.845% |
| 2025-12-08 | 23.33 | 23.36 | 23.14 | 23.16 | -0.856% | 62,243 | -9.845% |
| 2025-12-05 | 23.33 | 23.45 | 23.30 | 23.36 | -0.086% | 66,680 | -10.616% |
| 2025-12-04 | 23.43 | 23.44 | 23.34 | 23.38 | -0.722% | 73,476 | -10.693% |
| 2025-12-03 | 23.43 | 23.58 | 23.43 | 23.55 | +0.255% | 70,588 | -11.338% |
| 2025-12-02 | 23.42 | 23.52 | 23.35 | 23.49 | +0.320% | 73,244 | -11.111% |
| 2025-12-01 | 23.47 | 23.55 | 23.39 | 23.41 | -0.826% | 113,406 | -10.826% |
| 2025-11-28 | 23.53 | 23.66 | 23.53 | 23.61 | -0.169% | 42,696 | -11.563% |
| 2025-11-26 | 23.42 | 23.65 | 23.42 | 23.65 | +0.853% | 51,891 | -11.712% |
| 2025-11-25 | 23.23 | 23.50 | 23.19 | 23.45 | +1.233% | 95,453 | -10.959% |
| 2025-11-24 | 23.17 | 23.22 | 23.04 | 23.16 | +0.019% | 74,377 | -9.861% |
| 2025-11-21 | 22.96 | 23.16 | 22.89 | 23.16 | +1.401% | 65,714 | -9.845% |
| 2025-11-20 | 23.18 | 23.22 | 22.84 | 22.84 | -0.996% | 59,916 | -8.581% |
| 2025-11-19 | 23.12 | 23.19 | 23.02 | 23.07 | -0.001% | 60,976 | -9.492% |
| 2025-11-18 | 23.11 | 23.19 | 23.03 | 23.07 | -0.646% | 65,104 | -9.493% |
| 2025-11-17 | 23.36 | 23.50 | 23.22 | 23.22 | -1.145% | 84,467 | -10.078% |
| 2025-11-14 | 23.46 | 23.50 | 23.26 | 23.49 | +0.582% | 66,103 | -11.107% |
| 2025-11-13 | 23.54 | 23.61 | 23.31 | 23.35 | -1.130% | 43,432 | -10.590% |
| 2025-11-12 | 23.64 | 23.70 | 23.59 | 23.62 | +0.170% | 63,842 | -11.600% |
| 2025-11-11 | 23.44 | 23.59 | 23.44 | 23.58 | +0.985% | 49,045 | -11.450% |
| 2025-11-10 | 23.29 | 23.39 | 23.25 | 23.35 | +0.172% | 75,613 | -10.578% |
| 2025-11-07 | 23.14 | 23.35 | 23.14 | 23.31 | +0.561% | 68,034 | -10.425% |
| 2025-11-06 | 23.21 | 23.22 | 23.11 | 23.18 | +0.433% | 42,890 | -9.922% |
| 2025-11-05 | 23.15 | 23.21 | 23.08 | 23.08 | +0.032% | 118,074 | -9.532% |
| 2025-11-04 | 23.14 | 23.15 | 23.06 | 23.07 | -0.334% | 53,638 | -9.503% |
| 2025-11-03 | 23.23 | 23.23 | 22.99 | 23.15 | -0.601% | 93,677 | -9.806% |
| 2025-10-31 | 23.17 | 23.30 | 23.17 | 23.29 | -0.449% | 49,808 | -10.348% |
| 2025-10-30 | 23.27 | 23.41 | 23.22 | 23.39 | -0.290% | 59,893 | -10.750% |
| 2025-10-29 | 23.69 | 23.69 | 23.41 | 23.46 | -1.333% | 44,987 | -11.009% |
| 2025-10-28 | 23.85 | 23.85 | 23.77 | 23.78 | -0.419% | 56,398 | -12.195% |
| 2025-10-27 | 23.80 | 23.90 | 23.80 | 23.88 | +0.205% | 99,478 | -12.563% |
| 2025-10-24 | 23.79 | 23.87 | 23.66 | 23.83 | -0.183% | 49,543 | -12.383% |
| 2025-10-23 | 23.89 | 23.95 | 23.83 | 23.87 | +0.602% | 44,080 | -12.544% |
| 2025-10-22 | 23.62 | 23.79 | 23.62 | 23.73 | +0.432% | 74,000 | -12.018% |
| 2025-10-21 | 23.62 | 23.67 | 23.39 | 23.63 | -0.567% | 41,039 | -11.638% |
| 2025-10-20 | 23.67 | 23.77 | 23.64 | 23.76 | +1.061% | 69,892 | -12.139% |
| 2025-10-17 | 23.46 | 23.60 | 23.35 | 23.52 | -0.283% | 45,195 | -11.207% |
| 2025-10-16 | 23.53 | 23.68 | 23.50 | 23.58 | +0.649% | 78,567 | -11.458% |
| 2025-10-15 | 23.40 | 23.48 | 23.31 | 23.43 | +0.429% | 59,354 | -10.883% |
| 2025-10-14 | 23.21 | 23.44 | 23.20 | 23.33 | +0.258% | 58,032 | -10.502% |
| 2025-10-13 | 23.28 | 23.28 | 23.15 | 23.27 | +1.527% | 45,229 | -10.271% |
| 2025-10-10 | 23.24 | 23.32 | 22.92 | 22.92 | -1.079% | 42,943 | -8.901% |
| 2025-10-09 | 23.40 | 23.43 | 23.17 | 23.17 | -0.771% | 57,933 | -9.883% |
| 2025-10-08 | 23.35 | 23.38 | 23.30 | 23.35 | -0.426% | 48,790 | -10.578% |
| 2025-10-07 | 23.54 | 23.61 | 23.45 | 23.45 | -0.762% | 135,594 | -10.959% |
| 2025-10-06 | 23.65 | 23.74 | 23.63 | 23.63 | -0.013% | 85,142 | -11.638% |
| 2025-10-03 | 23.51 | 23.67 | 23.50 | 23.63 | +0.736% | 59,443 | -11.649% |
| 2025-10-02 | 23.62 | 23.62 | 23.39 | 23.46 | -0.507% | 52,145 | -10.999% |
| 2025-10-01 | 23.56 | 23.68 | 23.54 | 23.58 | +0.127% | 48,428 | -11.450% |
| 2025-09-30 | 23.55 | 23.62 | 23.49 | 23.55 | +0.384% | 70,531 | -11.338% |
| 2025-09-29 | 23.40 | 23.50 | 23.40 | 23.46 | +0.342% | 84,435 | -10.997% |
| 2025-09-26 | 23.24 | 23.38 | 23.24 | 23.38 | +1.081% | 66,794 | -10.693% |
| 2025-09-25 | 23.27 | 23.27 | 23.08 | 23.13 | -0.772% | 73,961 | -9.728% |
| 2025-09-24 | 23.41 | 23.45 | 23.31 | 23.31 | -1.145% | 64,245 | -10.425% |
| 2025-09-23 | 23.57 | 23.62 | 23.52 | 23.58 | 0.000% | 92,311 | -11.450% |
| 2025-09-22 | 23.62 | 23.62 | 23.44 | 23.58 | -0.464% | 60,745 | -11.450% |
| 2025-09-19 | 23.76 | 23.76 | 23.61 | 23.69 | -0.253% | 52,071 | -11.862% |
| 2025-09-18 | 23.77 | 23.84 | 23.70 | 23.75 | -0.503% | 162,679 | -12.084% |
| 2025-09-17 | 23.95 | 24.15 | 23.84 | 23.87 | -0.351% | 76,591 | -12.526% |
| 2025-09-16 | 23.97 | 24.01 | 23.91 | 23.95 | -0.471% | 64,158 | -12.833% |
| 2025-09-15 | 24.00 | 24.11 | 24.00 | 24.07 | +0.553% | 57,657 | -13.243% |
| 2025-09-12 | 23.89 | 23.97 | 23.88 | 23.93 | -0.188% | 44,007 | -12.764% |
| 2025-09-11 | 23.81 | 23.99 | 23.71 | 23.98 | +0.968% | 62,762 | -12.927% |
| 2025-09-10 | 23.75 | 23.80 | 23.69 | 23.75 | +0.169% | 55,237 | -12.084% |
| 2025-09-09 | 23.71 | 23.78 | 23.63 | 23.71 | 0.000% | 48,249 | -11.936% |
| 2025-09-08 | 23.66 | 23.73 | 23.57 | 23.71 | +0.968% | 113,863 | -11.936% |
| 2025-09-05 | 23.54 | 23.57 | 23.41 | 23.48 | +1.131% | 60,653 | -11.083% |
| 2025-09-04 | 23.15 | 23.23 | 23.10 | 23.22 | +0.650% | 40,564 | -10.078% |
| 2025-09-03 | 23.12 | 23.14 | 23.05 | 23.07 | -0.246% | 57,681 | -9.493% |
| 2025-09-02 | 23.22 | 23.32 | 23.09 | 23.13 | -1.545% | 71,784 | -9.716% |
| 2025-08-29 | 23.45 | 23.51 | 23.37 | 23.49 | -0.424% | 73,165 | -11.111% |
| 2025-08-28 | 23.49 | 23.60 | 23.48 | 23.59 | -0.042% | 105,051 | -11.488% |
| 2025-08-27 | 23.52 | 23.60 | 23.38 | 23.60 | +0.198% | 54,771 | -11.525% |
| 2025-08-26 | 23.62 | 23.62 | 23.46 | 23.55 | -0.325% | 56,130 | -11.350% |
| 2025-08-25 | 23.67 | 23.74 | 23.60 | 23.63 | -0.735% | 56,747 | -11.638% |
| 2025-08-22 | 23.42 | 23.81 | 23.42 | 23.80 | +1.687% | 55,406 | -12.287% |
| 2025-08-21 | 23.44 | 23.55 | 23.41 | 23.41 | -1.098% | 39,056 | -10.807% |
| 2025-08-20 | 23.55 | 23.71 | 23.55 | 23.67 | +0.766% | 59,682 | -11.787% |
| 2025-08-19 | 23.51 | 23.53 | 23.41 | 23.49 | +0.578% | 54,830 | -11.111% |
| 2025-08-18 | 23.46 | 23.46 | 23.29 | 23.36 | -0.179% | 42,330 | -10.597% |
| 2025-08-15 | 23.42 | 23.47 | 23.38 | 23.40 | -0.141% | 38,318 | -10.757% |
| 2025-08-14 | 23.35 | 23.47 | 23.34 | 23.43 | -0.043% | 37,998 | -10.883% |
| 2025-08-13 | 23.47 | 23.54 | 23.44 | 23.44 | +0.300% | 45,168 | -10.922% |
| 2025-08-12 | 23.27 | 23.39 | 23.25 | 23.37 | +0.620% | 43,302 | -10.655% |
| 2025-08-11 | 23.28 | 23.29 | 23.18 | 23.23 | -0.265% | 52,883 | -10.101% |
| 2025-08-08 | 23.34 | 23.36 | 23.25 | 23.29 | +0.465% | 47,497 | -10.340% |
| 2025-08-07 | 23.27 | 23.27 | 23.11 | 23.18 | +0.520% | 44,505 | -9.922% |
| 2025-08-06 | 23.04 | 23.12 | 23.03 | 23.06 | +0.963% | 48,980 | -9.454% |
| 2025-08-05 | 22.86 | 22.90 | 22.80 | 22.84 | 0.000% | 142,703 | -8.581% |
| 2025-08-04 | 22.76 | 22.89 | 22.76 | 22.84 | +1.286% | 61,510 | -8.581% |
| 2025-08-01 | 22.47 | 22.57 | 22.42 | 22.55 | +0.702% | 63,851 | -7.406% |
| 2025-07-31 | 22.47 | 22.54 | 22.38 | 22.39 | -0.644% | 44,955 | -6.756% |
| 2025-07-30 | 22.65 | 22.69 | 22.51 | 22.54 | -0.679% | 58,728 | -7.356% |
| 2025-07-29 | 22.65 | 22.74 | 22.60 | 22.69 | +0.208% | 110,238 | -7.985% |
| 2025-07-28 | 22.75 | 22.76 | 22.61 | 22.64 | -0.680% | 41,436 | -7.794% |
| 2025-07-25 | 22.84 | 22.88 | 22.71 | 22.80 | -0.175% | 43,445 | -8.421% |
| 2025-07-24 | 22.93 | 23.01 | 22.84 | 22.84 | -1.083% | 49,566 | -8.581% |
| 2025-07-23 | 22.96 | 23.09 | 22.92 | 23.09 | +0.742% | 74,950 | -9.571% |
| 2025-07-22 | 22.81 | 23.02 | 22.81 | 22.92 | +0.880% | 51,223 | -8.901% |
| 2025-07-21 | 22.78 | 22.85 | 22.72 | 22.72 | +0.888% | 61,994 | -8.099% |
| 2025-07-18 | 22.64 | 22.64 | 22.52 | 22.52 | -0.266% | 48,789 | -7.282% |
| 2025-07-17 | 22.50 | 22.58 | 22.45 | 22.58 | +0.311% | 45,598 | -7.529% |
| 2025-07-16 | 22.39 | 22.54 | 22.35 | 22.51 | +0.321% | 51,815 | -7.241% |
| 2025-07-15 | 22.67 | 22.67 | 22.43 | 22.44 | -1.111% | 42,585 | -6.944% |
| 2025-07-14 | 22.62 | 22.72 | 22.62 | 22.69 | +0.576% | 42,086 | -7.977% |
| 2025-07-11 | 22.61 | 22.62 | 22.56 | 22.56 | -0.912% | 87,670 | -7.447% |
| 2025-07-10 | 22.68 | 22.78 | 22.66 | 22.77 | +0.121% | 39,619 | -8.291% |
| 2025-07-09 | 22.74 | 22.76 | 22.66 | 22.74 | +0.176% | 94,298 | -8.179% |
| 2025-07-08 | 22.58 | 22.70 | 22.58 | 22.70 | -0.351% | 141,285 | -8.018% |
| 2025-07-07 | 22.83 | 22.95 | 22.71 | 22.78 | -1.105% | 61,610 | -8.341% |
| 2025-07-03 | 23.00 | 23.06 | 22.98 | 23.03 | +0.063% | 41,388 | -9.354% |
| 2025-07-02 | 22.84 | 23.05 | 22.84 | 23.02 | +0.218% | 68,815 | -9.296% |
| 2025-07-01 | 22.96 | 23.03 | 22.87 | 22.97 | +0.437% | 72,353 | -9.099% |
| 2025-06-30 | 22.69 | 22.87 | 22.69 | 22.87 | +0.660% | 71,399 | -8.701% |
| 2025-06-27 | 22.69 | 22.82 | 22.63 | 22.72 | 0.000% | 56,530 | -8.099% |
| 2025-06-26 | 22.76 | 22.77 | 22.62 | 22.72 | +1.158% | 54,888 | -8.099% |
| 2025-06-25 | 22.51 | 22.53 | 22.44 | 22.46 | -0.487% | 46,445 | -7.035% |
| 2025-06-24 | 22.41 | 22.59 | 22.41 | 22.57 | +0.311% | 61,027 | -7.488% |
| 2025-06-23 | 22.11 | 22.50 | 22.07 | 22.50 | +1.306% | 46,431 | -7.200% |
| 2025-06-20 | 22.28 | 22.37 | 22.17 | 22.21 | -2.588% | 52,131 | -5.988% |
| 2025-06-18 | 22.70 | 22.87 | 22.69 | 22.80 | +0.707% | 43,700 | -8.421% |
| 2025-06-17 | 22.74 | 22.82 | 22.60 | 22.64 | -0.476% | 33,515 | -7.774% |
| 2025-06-16 | 22.76 | 22.87 | 22.68 | 22.75 | +0.924% | 88,387 | -8.213% |
| 2025-06-13 | 22.52 | 22.70 | 22.52 | 22.54 | -0.945% | 30,031 | -7.365% |
| 2025-06-12 | 22.74 | 22.83 | 22.69 | 22.76 | +0.275% | 43,554 | -8.240% |
| 2025-06-11 | 22.75 | 22.80 | 22.66 | 22.69 | +0.056% | 37,941 | -7.988% |
| 2025-06-10 | 22.63 | 22.72 | 22.63 | 22.68 | +0.679% | 58,629 | -7.937% |
| 2025-06-09 | 22.49 | 22.63 | 22.46 | 22.53 | +0.274% | 35,700 | -7.311% |
| 2025-06-06 | 22.42 | 22.51 | 22.41 | 22.47 | +0.158% | 45,968 | -7.057% |
| 2025-06-05 | 22.55 | 22.55 | 22.39 | 22.43 | -0.118% | 45,321 | -6.910% |
| 2025-06-04 | 22.31 | 22.46 | 22.31 | 22.46 | +0.657% | 33,509 | -7.020% |
| 2025-06-03 | 22.41 | 22.41 | 22.27 | 22.31 | -0.800% | 42,917 | -6.410% |
| 2025-06-02 | 22.32 | 22.51 | 22.32 | 22.49 | +1.124% | 130,917 | -7.159% |
| 2025-05-30 | 22.29 | 22.32 | 22.14 | 22.24 | +0.361% | 37,853 | -6.115% |
| 2025-05-29 | 22.23 | 22.25 | 22.05 | 22.16 | +0.226% | 41,315 | -5.776% |
| 2025-05-28 | 22.11 | 22.16 | 22.02 | 22.11 | -0.181% | 51,021 | -5.563% |
| 2025-05-27 | 22.09 | 22.20 | 22.05 | 22.15 | +0.682% | 52,977 | -5.734% |
| 2025-05-23 | 21.73 | 22.05 | 21.73 | 22.00 | +1.429% | 81,852 | -5.091% |
| 2025-05-22 | 21.73 | 21.81 | 21.64 | 21.69 | -0.505% | 67,815 | -3.734% |
| 2025-05-21 | 21.96 | 22.05 | 21.79 | 21.80 | -0.819% | 45,669 | -4.220% |
| 2025-05-20 | 21.92 | 22.01 | 21.89 | 21.98 | +0.091% | 43,720 | -5.005% |
| 2025-05-19 | 21.80 | 21.98 | 21.80 | 21.96 | +0.274% | 46,949 | -4.918% |
| 2025-05-16 | 21.80 | 21.91 | 21.73 | 21.90 | +0.597% | 69,908 | -4.658% |
| 2025-05-15 | 21.65 | 21.77 | 21.58 | 21.77 | +1.001% | 58,127 | -4.088% |
| 2025-05-14 | 21.70 | 21.70 | 21.51 | 21.55 | -0.534% | 34,463 | -3.128% |
| 2025-05-13 | 21.64 | 21.77 | 21.58 | 21.67 | -0.596% | 79,469 | -3.646% |
| 2025-05-12 | 21.77 | 21.86 | 21.73 | 21.80 | -0.495% | 58,528 | -4.220% |
| 2025-05-09 | 21.85 | 21.95 | 21.84 | 21.91 | +0.729% | 36,131 | -4.695% |
| 2025-05-08 | 21.88 | 21.99 | 21.75 | 21.75 | -1.277% | 50,125 | -4.000% |
| 2025-05-07 | 22.01 | 22.10 | 21.97 | 22.03 | -0.152% | 49,228 | -5.226% |
| 2025-05-06 | 21.99 | 22.10 | 21.96 | 22.07 | +0.182% | 31,507 | -5.370% |
| 2025-05-05 | 22.06 | 22.11 | 21.97 | 22.02 | +0.023% | 62,459 | -5.199% |
| 2025-05-02 | 21.91 | 22.02 | 21.87 | 22.02 | +1.662% | 108,151 | -5.177% |
| 2025-05-01 | 21.62 | 21.66 | 21.58 | 21.66 | +0.231% | 39,728 | -3.601% |
| 2025-04-30 | 21.42 | 21.68 | 21.42 | 21.61 | +0.704% | 59,755 | -3.378% |
| 2025-04-29 | 21.40 | 21.50 | 21.40 | 21.46 | +0.112% | 42,263 | -2.698% |
| 2025-04-28 | 21.30 | 21.45 | 21.30 | 21.43 | +0.398% | 72,932 | -2.589% |
| 2025-04-25 | 21.23 | 21.36 | 21.23 | 21.35 | -0.301% | 40,930 | -2.201% |
| 2025-04-24 | 21.30 | 21.42 | 21.26 | 21.41 | +0.964% | 42,637 | -2.496% |
| 2025-04-23 | 21.35 | 21.44 | 21.20 | 21.21 | -1.073% | 70,849 | -1.556% |
| 2025-04-22 | 21.29 | 21.45 | 21.28 | 21.44 | +1.573% | 46,532 | -2.612% |
| 2025-04-21 | 21.11 | 21.17 | 20.90 | 21.11 | -0.346% | 89,782 | -1.080% |
| 2025-04-17 | 20.99 | 21.27 | 20.99 | 21.18 | +1.589% | 51,111 | -1.422% |
| 2025-04-16 | 20.81 | 21.07 | 20.81 | 20.85 | +0.641% | 68,571 | +0.144% |
| 2025-04-15 | 20.62 | 20.78 | 20.62 | 20.72 | 0.000% | 67,193 | +0.785% |