MIDE
Xtrackers S&P MidCap 400 Scored & Screened ETF
stockNYSEETF
At CloseOct 2, 2026
36.84USD+0.954%(+0.35)850
36.98Bid37.06Ask0.08SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
36.84USD0.000%(0.00)
MIDE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.92 | 36.93 | 36.84 | 36.84 | +0.954% | 850 | 0.000% |
| 2026-10-01 | 36.45 | 36.49 | 36.45 | 36.49 | +0.858% | 203 | +0.954% |
| 2026-09-30 | 36.33 | 36.33 | 36.18 | 36.18 | -0.479% | 670 | +1.820% |
| 2026-09-29 | 36.36 | 36.36 | 36.36 | 36.36 | -0.280% | 19 | +1.332% |
| 2026-09-28 | 36.51 | 36.51 | 36.46 | 36.46 | -0.788% | 385 | +1.049% |
| 2026-09-25 | 36.75 | 36.75 | 36.75 | 36.75 | +0.334% | 91 | +0.253% |
| 2026-09-24 | 36.49 | 36.71 | 36.49 | 36.63 | -0.504% | 398 | +0.587% |
| 2026-09-23 | 36.90 | 36.90 | 36.81 | 36.81 | -0.467% | 1,817 | +0.081% |
| 2026-09-22 | 36.98 | 36.98 | 36.98 | 36.98 | +0.496% | 114 | -0.386% |
| 2026-09-21 | 36.68 | 36.86 | 36.68 | 36.80 | +0.412% | 2,328 | +0.107% |
| 2026-09-18 | 36.65 | 36.65 | 36.65 | 36.65 | -0.831% | 14 | +0.520% |
| 2026-09-17 | 36.96 | 36.96 | 36.96 | 36.96 | +0.713% | 70 | -0.315% |
| 2026-09-16 | 36.62 | 36.70 | 36.62 | 36.70 | -0.738% | 233 | +0.395% |
| 2026-09-15 | 36.99 | 36.99 | 36.97 | 36.97 | -0.243% | 114 | -0.346% |
| 2026-09-14 | 37.03 | 37.06 | 37.03 | 37.06 | -0.784% | 221 | -0.589% |
| 2026-09-11 | 37.31 | 37.35 | 37.31 | 37.35 | +0.833% | 137 | -1.368% |
| 2026-09-10 | 37.04 | 37.04 | 37.04 | 37.04 | -0.976% | 39 | -0.546% |
| 2026-09-09 | 37.41 | 37.41 | 37.41 | 37.41 | -1.102% | 42 | -1.517% |
| 2026-09-08 | 37.95 | 37.95 | 37.81 | 37.83 | -0.871% | 833 | -2.602% |
| 2026-09-04 | 38.13 | 38.18 | 38.13 | 38.16 | +0.129% | 720 | -3.450% |
| 2026-09-03 | 37.85 | 38.11 | 37.85 | 38.11 | +0.977% | 689 | -3.325% |
| 2026-09-02 | 37.73 | 37.77 | 37.73 | 37.74 | +0.749% | 887 | -2.380% |
| 2026-09-01 | 37.46 | 37.46 | 37.46 | 37.46 | -1.075% | 85 | -1.650% |
| 2026-08-31 | 37.87 | 37.87 | 37.87 | 37.87 | -0.532% | 62 | -2.707% |
| 2026-08-28 | 38.07 | 38.07 | 38.07 | 38.07 | -1.012% | 92 | -3.224% |
| 2026-08-27 | 38.46 | 38.46 | 38.46 | 38.46 | +0.047% | 159 | -4.204% |
| 2026-08-26 | 38.44 | 38.44 | 38.44 | 38.44 | +0.702% | 117 | -4.159% |
| 2026-08-25 | 38.17 | 38.17 | 38.17 | 38.17 | -0.098% | 67 | -3.486% |
| 2026-08-24 | 38.18 | 38.21 | 38.18 | 38.21 | -0.654% | 141 | -3.581% |
| 2026-08-21 | 38.46 | 38.46 | 38.46 | 38.46 | +0.509% | 14 | -4.211% |
| 2026-08-20 | 38.40 | 38.40 | 38.27 | 38.27 | -0.712% | 484 | -3.724% |
| 2026-08-19 | 38.54 | 38.54 | 38.54 | 38.54 | -0.183% | 92 | -4.410% |
| 2026-08-18 | 38.84 | 38.84 | 38.61 | 38.61 | -1.312% | 326 | -4.585% |
| 2026-08-17 | 39.22 | 39.22 | 39.12 | 39.12 | -0.461% | 213 | -5.836% |
| 2026-08-14 | 39.29 | 39.31 | 39.29 | 39.31 | +0.106% | 299 | -6.271% |
| 2026-08-13 | 39.23 | 39.26 | 39.23 | 39.26 | +0.501% | 213 | -6.172% |
| 2026-08-12 | 39.13 | 39.13 | 38.96 | 39.07 | +0.153% | 410 | -5.702% |
| 2026-08-11 | 39.14 | 39.14 | 39.01 | 39.01 | +0.432% | 301 | -5.557% |
| 2026-08-10 | 38.88 | 38.88 | 38.84 | 38.84 | -0.279% | 547 | -5.149% |
| 2026-08-07 | 38.95 | 38.95 | 38.95 | 38.95 | +1.137% | 45 | -5.414% |
| 2026-08-06 | 38.78 | 38.78 | 38.47 | 38.51 | -0.350% | 1,755 | -4.338% |
| 2026-08-05 | 38.80 | 38.80 | 38.65 | 38.65 | -0.434% | 120 | -4.673% |
| 2026-08-04 | 38.82 | 38.82 | 38.82 | 38.82 | +1.604% | 102 | -5.086% |
| 2026-08-03 | 38.20 | 38.20 | 38.20 | 38.20 | +0.927% | 131 | -3.564% |
| 2026-07-31 | 37.85 | 37.85 | 37.85 | 37.85 | +0.024% | 67 | -2.671% |
| 2026-07-30 | 37.84 | 37.84 | 37.84 | 37.84 | +0.657% | 47 | -2.647% |
| 2026-07-29 | 37.94 | 37.94 | 37.60 | 37.60 | -1.523% | 834 | -2.008% |
| 2026-07-28 | 38.18 | 38.18 | 38.18 | 38.18 | +0.319% | 13 | -3.500% |
| 2026-07-27 | 38.06 | 38.06 | 38.06 | 38.06 | +0.365% | 20 | -3.193% |
| 2026-07-24 | 37.92 | 37.92 | 37.92 | 37.92 | +0.740% | 16 | -2.839% |
| 2026-07-23 | 37.64 | 37.64 | 37.64 | 37.64 | -0.626% | 170 | -2.120% |
| 2026-07-22 | 37.88 | 37.88 | 37.88 | 37.88 | -0.082% | 16 | -2.733% |
| 2026-07-21 | 37.83 | 37.91 | 37.83 | 37.91 | +0.795% | 599 | -2.812% |
| 2026-07-20 | 37.76 | 37.76 | 37.61 | 37.61 | -0.884% | 141 | -2.040% |
| 2026-07-17 | 38.03 | 38.03 | 37.94 | 37.94 | -0.546% | 1,100 | -2.906% |
| 2026-07-16 | 38.15 | 38.15 | 38.15 | 38.15 | +0.803% | 37 | -3.436% |
| 2026-07-15 | 37.77 | 37.85 | 37.77 | 37.85 | +0.058% | 141 | -2.661% |
| 2026-07-14 | 37.87 | 37.87 | 37.72 | 37.83 | +0.453% | 5,341 | -2.604% |
| 2026-07-13 | 37.83 | 37.83 | 37.64 | 37.66 | -0.479% | 1,253 | -2.163% |
| 2026-07-10 | 37.86 | 37.89 | 37.84 | 37.84 | +0.115% | 1,036 | -2.632% |
| 2026-07-09 | 37.79 | 37.79 | 37.79 | 37.79 | +1.243% | 13 | -2.520% |
| 2026-07-08 | 37.21 | 37.33 | 37.21 | 37.33 | -1.103% | 1,823 | -1.309% |
| 2026-07-07 | 37.77 | 37.77 | 37.73 | 37.75 | -0.973% | 1,869 | -2.397% |
| 2026-07-06 | 38.12 | 38.12 | 38.12 | 38.12 | +0.491% | 28 | -3.347% |
| 2026-07-02 | 37.93 | 37.93 | 37.93 | 37.93 | -0.439% | 22 | -2.872% |
| 2026-07-01 | 38.10 | 38.10 | 38.10 | 38.10 | -0.800% | 71 | -3.299% |
| 2026-06-30 | 38.29 | 38.46 | 38.29 | 38.41 | +0.825% | 7,675 | -4.073% |
| 2026-06-29 | 37.97 | 38.09 | 37.97 | 38.09 | +0.279% | 1,869 | -3.281% |
| 2026-06-26 | 37.82 | 37.98 | 37.82 | 37.98 | -0.263% | 4,202 | -3.011% |
| 2026-06-25 | 38.08 | 38.08 | 38.08 | 38.08 | +0.824% | 76 | -3.266% |
| 2026-06-24 | 37.77 | 37.77 | 37.77 | 37.77 | +0.532% | 12 | -2.469% |
| 2026-06-23 | 37.57 | 37.57 | 37.57 | 37.57 | -0.846% | 14 | -1.950% |
| 2026-06-22 | 37.89 | 37.89 | 37.89 | 37.89 | +0.379% | 7 | -2.780% |
| 2026-06-18 | 37.75 | 37.75 | 37.75 | 37.75 | +0.744% | 66 | -2.411% |
| 2026-06-17 | 37.47 | 37.47 | 37.47 | 37.47 | -1.339% | 8 | -1.685% |
| 2026-06-16 | 38.16 | 38.16 | 37.98 | 37.98 | -0.233% | 230 | -3.001% |
| 2026-06-15 | 38.07 | 38.07 | 38.07 | 38.07 | +0.230% | 12 | -3.227% |
| 2026-06-12 | 38.03 | 38.03 | 37.98 | 37.98 | +0.756% | 107 | -3.005% |
| 2026-06-11 | 37.70 | 37.70 | 37.70 | 37.70 | +2.145% | 124 | -2.271% |
| 2026-06-10 | 37.34 | 37.34 | 36.91 | 36.91 | -1.415% | 208 | -0.175% |
| 2026-06-09 | 37.44 | 37.44 | 37.44 | 37.44 | +0.734% | 219 | -1.588% |
| 2026-06-08 | 37.42 | 37.42 | 37.16 | 37.16 | +0.108% | 113 | -0.865% |
| 2026-06-05 | 37.12 | 37.12 | 37.12 | 37.12 | -2.002% | 8 | -0.759% |
| 2026-06-04 | 37.88 | 37.88 | 37.88 | 37.88 | +0.305% | 8 | -2.745% |
| 2026-06-03 | 37.77 | 37.77 | 37.77 | 37.77 | -0.038% | 67 | -2.449% |
| 2026-06-02 | 37.78 | 37.78 | 37.78 | 37.78 | +1.173% | 7 | -2.485% |
| 2026-06-01 | 37.39 | 37.39 | 37.34 | 37.34 | +0.099% | 338 | -1.342% |
| 2026-05-29 | 37.31 | 37.31 | 37.31 | 37.31 | +0.321% | 85 | -1.244% |
| 2026-05-28 | 37.10 | 37.19 | 37.10 | 37.19 | +0.026% | 216 | -0.927% |
| 2026-05-27 | 37.18 | 37.18 | 37.18 | 37.18 | -0.408% | 150 | -0.901% |
| 2026-05-26 | 37.26 | 37.33 | 37.26 | 37.33 | +1.521% | 725 | -1.305% |
| 2026-05-22 | 36.77 | 36.77 | 36.77 | 36.77 | +0.922% | 131 | +0.196% |
| 2026-05-21 | 36.13 | 36.43 | 36.13 | 36.43 | +0.319% | 791 | +1.120% |
| 2026-05-20 | 36.32 | 36.32 | 36.32 | 36.32 | +1.798% | 7 | +1.443% |
| 2026-05-19 | 35.84 | 35.84 | 35.65 | 35.68 | -1.088% | 416 | +3.266% |
| 2026-05-18 | 36.07 | 36.07 | 36.07 | 36.07 | -0.060% | 7 | +2.143% |
| 2026-05-15 | 36.09 | 36.09 | 36.09 | 36.09 | -1.603% | 7 | +2.081% |
| 2026-05-14 | 36.73 | 36.73 | 36.68 | 36.68 | +0.286% | 1,979 | +0.445% |
| 2026-05-13 | 36.57 | 36.57 | 36.57 | 36.57 | -0.109% | 8 | +0.732% |
| 2026-05-12 | 36.61 | 36.61 | 36.61 | 36.61 | -0.509% | 8 | +0.623% |
| 2026-05-11 | 36.86 | 36.86 | 36.80 | 36.80 | -0.457% | 954 | +0.111% |
| 2026-05-08 | 36.97 | 36.97 | 36.97 | 36.97 | +0.702% | 37 | -0.347% |
| 2026-05-07 | 36.71 | 36.71 | 36.71 | 36.71 | -1.246% | 7 | +0.352% |
| 2026-05-06 | 37.17 | 37.17 | 37.17 | 37.17 | +2.173% | 5 | -0.898% |
| 2026-05-05 | 36.38 | 36.38 | 36.38 | 36.38 | +1.505% | 9 | +1.256% |
| 2026-05-04 | 35.90 | 35.90 | 35.84 | 35.84 | -0.738% | 294 | +2.780% |
| 2026-05-01 | 36.11 | 36.11 | 36.11 | 36.11 | +0.055% | 39 | +2.022% |
| 2026-04-30 | 35.90 | 36.09 | 35.90 | 36.09 | +1.222% | 458 | +2.078% |
| 2026-04-29 | 35.51 | 35.66 | 35.51 | 35.66 | -0.648% | 560 | +3.325% |
| 2026-04-28 | 35.89 | 35.89 | 35.89 | 35.89 | -0.974% | 6 | +2.655% |
| 2026-04-27 | 36.24 | 36.24 | 36.24 | 36.24 | +0.191% | 6 | +1.656% |
| 2026-04-24 | 36.16 | 36.17 | 36.16 | 36.17 | +0.119% | 217 | +1.849% |
| 2026-04-23 | 35.90 | 36.13 | 35.90 | 36.13 | +0.160% | 136 | +1.970% |
| 2026-04-22 | 36.07 | 36.07 | 36.07 | 36.07 | -0.619% | 8 | +2.134% |
| 2026-04-21 | 36.30 | 36.30 | 36.30 | 36.30 | -0.425% | 10 | +1.502% |
| 2026-04-20 | 36.43 | 36.45 | 36.37 | 36.45 | +0.590% | 2,026 | +1.071% |
| 2026-04-17 | 35.85 | 36.38 | 35.85 | 36.24 | +2.231% | 633 | +1.667% |
| 2026-04-16 | 35.45 | 35.45 | 35.45 | 35.45 | +0.095% | 27 | +3.935% |
| 2026-04-15 | 35.41 | 35.41 | 35.41 | 35.41 | -0.496% | 5 | +4.034% |
| 2026-04-14 | 35.58 | 35.59 | 35.58 | 35.59 | +0.540% | 1,939 | +3.518% |
| 2026-04-13 | 35.40 | 35.40 | 35.40 | 35.40 | +0.940% | 4 | +4.077% |
| 2026-04-10 | 35.07 | 35.07 | 35.07 | 35.07 | -0.360% | 6 | +5.055% |
| 2026-04-09 | 35.19 | 35.19 | 35.19 | 35.19 | +0.529% | 9 | +4.677% |
| 2026-04-08 | 35.01 | 35.01 | 35.01 | 35.01 | +2.974% | 4 | +5.231% |
| 2026-04-07 | 34.00 | 34.00 | 34.00 | 34.00 | +0.187% | 4 | +8.361% |
| 2026-04-06 | 33.94 | 33.94 | 33.94 | 33.94 | +0.348% | 4 | +8.563% |
| 2026-04-02 | 33.82 | 33.82 | 33.82 | 33.82 | -0.125% | 34 | +8.942% |
| 2026-04-01 | 33.86 | 33.86 | 33.86 | 33.86 | +0.854% | 14 | +8.805% |
| 2026-03-31 | 33.06 | 33.57 | 33.06 | 33.57 | +2.471% | 120 | +9.734% |
| 2026-03-30 | 32.76 | 32.76 | 32.76 | 32.76 | -0.397% | 52 | +12.446% |
| 2026-03-27 | 32.89 | 32.89 | 32.89 | 32.89 | -1.610% | 36 | +11.999% |
| 2026-03-26 | 33.39 | 33.43 | 33.39 | 33.43 | -1.121% | 734 | +10.195% |
| 2026-03-25 | 33.81 | 33.81 | 33.81 | 33.81 | +0.720% | 4 | +8.960% |
| 2026-03-24 | 33.57 | 33.57 | 33.57 | 33.57 | +0.802% | 68 | +9.745% |
| 2026-03-23 | 33.30 | 33.30 | 33.30 | 33.30 | +2.072% | 70 | +10.625% |
| 2026-03-20 | 32.86 | 32.88 | 32.63 | 32.63 | -2.356% | 1,691 | +12.917% |
| 2026-03-19 | 33.41 | 33.41 | 33.41 | 33.41 | +0.281% | 8 | +10.256% |
| 2026-03-18 | 33.32 | 33.32 | 33.32 | 33.32 | -0.832% | 106 | +10.566% |
| 2026-03-17 | 33.60 | 33.60 | 33.60 | 33.60 | +0.767% | 8 | +9.646% |
| 2026-03-16 | 33.56 | 33.56 | 33.34 | 33.34 | +0.504% | 368 | +10.488% |
| 2026-03-13 | 33.18 | 33.18 | 33.18 | 33.18 | -0.018% | 4 | +11.044% |
| 2026-03-12 | 33.42 | 33.45 | 33.18 | 33.18 | -2.065% | 292 | +11.024% |
| 2026-03-11 | 33.83 | 33.88 | 33.80 | 33.88 | -0.136% | 877 | +8.731% |
| 2026-03-10 | 34.34 | 34.34 | 33.93 | 33.93 | -0.421% | 303 | +8.583% |
| 2026-03-09 | 33.49 | 34.07 | 33.49 | 34.07 | +0.814% | 172 | +8.126% |
| 2026-03-06 | 33.78 | 33.80 | 33.78 | 33.80 | -2.619% | 528 | +9.006% |
| 2026-03-05 | 34.71 | 34.71 | 34.71 | 34.71 | -1.421% | 28 | +6.151% |
| 2026-03-04 | 35.21 | 35.21 | 35.21 | 35.21 | +0.088% | 54 | +4.642% |
| 2026-03-03 | 34.57 | 35.18 | 34.56 | 35.18 | -1.851% | 1,041 | +4.735% |
| 2026-03-02 | 35.54 | 35.84 | 35.54 | 35.84 | +0.901% | 1,502 | +2.796% |
| 2026-02-27 | 35.52 | 35.52 | 35.52 | 35.52 | -0.930% | 202 | +3.722% |
| 2026-02-26 | 35.59 | 35.86 | 35.59 | 35.85 | +0.036% | 775 | +2.757% |
| 2026-02-25 | 35.84 | 35.84 | 35.84 | 35.84 | +0.535% | 20 | +2.794% |
| 2026-02-24 | 35.66 | 35.66 | 35.64 | 35.65 | +0.832% | 3,822 | +3.344% |
| 2026-02-23 | 35.37 | 35.37 | 35.34 | 35.35 | -1.880% | 1,038 | +4.204% |
| 2026-02-20 | 35.76 | 36.03 | 35.76 | 36.03 | +0.664% | 471 | +2.245% |
| 2026-02-19 | 35.79 | 35.79 | 35.79 | 35.79 | -0.370% | 11 | +2.924% |
| 2026-02-18 | 36.02 | 36.02 | 35.93 | 35.93 | +0.446% | 276 | +2.543% |
| 2026-02-17 | 35.77 | 35.77 | 35.77 | 35.77 | +0.217% | 8 | +3.001% |
| 2026-02-13 | 35.69 | 35.69 | 35.69 | 35.69 | +0.784% | 17 | +3.224% |
| 2026-02-12 | 35.41 | 35.41 | 35.41 | 35.41 | -1.735% | 31 | +4.034% |
| 2026-02-11 | 36.04 | 36.04 | 36.04 | 36.04 | -0.014% | 6 | +2.228% |
| 2026-02-10 | 36.04 | 36.04 | 36.04 | 36.04 | +0.080% | 8 | +2.214% |
| 2026-02-09 | 36.01 | 36.01 | 36.01 | 36.01 | -0.076% | 284 | +2.296% |
| 2026-02-06 | 36.04 | 36.04 | 36.04 | 36.04 | +2.915% | 664 | +2.218% |
| 2026-02-05 | 35.11 | 35.11 | 35.02 | 35.02 | -0.422% | 265 | +5.198% |
| 2026-02-04 | 35.14 | 35.17 | 35.14 | 35.17 | +1.210% | 2,857 | +4.754% |
| 2026-02-03 | 34.75 | 34.75 | 34.75 | 34.75 | +0.254% | 18 | +6.022% |
| 2026-02-02 | 34.66 | 34.66 | 34.66 | 34.66 | +0.771% | 6 | +6.291% |
| 2026-01-30 | 34.40 | 34.40 | 34.40 | 34.40 | -0.707% | 7 | +7.111% |
| 2026-01-29 | 34.31 | 34.64 | 34.29 | 34.64 | +0.130% | 1,691 | +6.353% |
| 2026-01-28 | 34.60 | 34.60 | 34.60 | 34.60 | -0.008% | 11 | +6.492% |
| 2026-01-27 | 34.60 | 34.60 | 34.60 | 34.60 | +0.160% | 34 | +6.483% |
| 2026-01-26 | 34.54 | 34.54 | 34.54 | 34.54 | +0.057% | 34 | +6.653% |
| 2026-01-23 | 34.52 | 34.52 | 34.52 | 34.52 | -1.141% | 28 | +6.713% |
| 2026-01-22 | 34.92 | 34.92 | 34.92 | 34.92 | -0.107% | 6 | +5.496% |
| 2026-01-21 | 34.96 | 34.96 | 34.96 | 34.96 | +2.083% | 10 | +5.383% |
| 2026-01-20 | 34.44 | 34.44 | 34.25 | 34.25 | -1.189% | 144 | +7.578% |
| 2026-01-16 | 34.64 | 34.66 | 34.64 | 34.66 | -0.407% | 255 | +6.299% |
| 2026-01-15 | 34.84 | 34.87 | 34.80 | 34.80 | +1.392% | 679 | +5.866% |
| 2026-01-14 | 34.35 | 34.35 | 34.32 | 34.32 | -0.007% | 174 | +7.340% |
| 2026-01-13 | 34.32 | 34.32 | 34.32 | 34.32 | +0.086% | 44 | +7.332% |
| 2026-01-12 | 34.29 | 34.29 | 34.29 | 34.29 | -0.155% | 26 | +7.424% |
| 2026-01-09 | 34.35 | 34.35 | 34.35 | 34.35 | +0.660% | 21 | +7.258% |
| 2026-01-08 | 34.12 | 34.12 | 34.12 | 34.12 | +0.276% | 70 | +7.966% |
| 2026-01-07 | 34.03 | 34.03 | 34.03 | 34.03 | -0.847% | 62 | +8.264% |
| 2026-01-06 | 34.32 | 34.32 | 34.32 | 34.32 | +1.508% | 39 | +7.347% |
| 2026-01-05 | 33.81 | 33.81 | 33.81 | 33.81 | +1.092% | 15 | +8.965% |
| 2026-01-02 | 33.44 | 33.44 | 33.44 | 33.44 | +1.226% | 26 | +10.155% |
| 2025-12-31 | 33.04 | 33.04 | 33.04 | 33.04 | -1.025% | 95 | +11.506% |
| 2025-12-30 | 33.43 | 33.43 | 33.38 | 33.38 | -0.271% | 133 | +10.363% |
| 2025-12-29 | 33.47 | 33.47 | 33.47 | 33.47 | -0.655% | 96 | +10.064% |
| 2025-12-26 | 33.64 | 33.69 | 33.64 | 33.69 | +0.009% | 380 | +9.343% |
| 2025-12-24 | 33.63 | 33.69 | 33.63 | 33.69 | +0.226% | 238 | +9.354% |
| 2025-12-23 | 33.60 | 33.61 | 33.60 | 33.61 | -0.206% | 1,423 | +9.600% |
| 2025-12-22 | 33.74 | 33.74 | 33.68 | 33.68 | +0.732% | 121 | +9.375% |
| 2025-12-19 | 33.40 | 33.44 | 33.40 | 33.44 | +0.329% | 1,065 | +10.176% |
| 2025-12-18 | 33.33 | 33.33 | 33.33 | 33.33 | +0.474% | 6 | +10.538% |
| 2025-12-17 | 33.36 | 33.36 | 33.17 | 33.17 | -0.424% | 507 | +11.062% |
| 2025-12-16 | 33.31 | 33.31 | 33.31 | 33.31 | -0.651% | 173 | +10.591% |
| 2025-12-15 | 33.53 | 33.53 | 33.53 | 33.53 | -0.124% | 18 | +9.871% |
| 2025-12-12 | 33.57 | 33.57 | 33.57 | 33.57 | -1.426% | 188 | +9.735% |
| 2025-12-11 | 33.94 | 34.06 | 33.94 | 34.06 | +0.957% | 765 | +8.171% |
| 2025-12-10 | 33.74 | 33.74 | 33.74 | 33.74 | +2.107% | 11 | +9.205% |
| 2025-12-09 | 33.14 | 33.14 | 33.04 | 33.04 | +0.077% | 140 | +11.507% |
| 2025-12-08 | 32.98 | 33.01 | 32.98 | 33.01 | -0.589% | 689 | +11.593% |
| 2025-12-05 | 33.24 | 33.24 | 33.19 | 33.21 | +0.059% | 672 | +10.935% |
| 2025-12-04 | 33.19 | 33.19 | 33.19 | 33.19 | +0.355% | 15 | +11.001% |
| 2025-12-03 | 33.02 | 33.07 | 33.02 | 33.07 | +0.572% | 361 | +11.395% |
| 2025-12-02 | 32.96 | 32.96 | 32.87 | 32.88 | -0.154% | 2,542 | +12.032% |
| 2025-12-01 | 33.04 | 33.04 | 32.94 | 32.94 | -0.555% | 1,518 | +11.860% |
| 2025-11-28 | 33.02 | 33.12 | 33.02 | 33.12 | +0.427% | 106 | +11.239% |
| 2025-11-26 | 32.92 | 33.10 | 32.92 | 32.98 | +0.753% | 434 | +11.715% |
| 2025-11-25 | 32.39 | 32.73 | 32.39 | 32.73 | +1.729% | 107 | +12.556% |
| 2025-11-24 | 31.91 | 32.17 | 31.91 | 32.17 | +1.216% | 228 | +14.502% |
| 2025-11-21 | 31.88 | 31.88 | 31.79 | 31.79 | +2.633% | 391 | +15.894% |
| 2025-11-20 | 30.97 | 30.97 | 30.97 | 30.97 | -1.653% | 26 | +18.946% |
| 2025-11-19 | 31.40 | 31.49 | 31.40 | 31.49 | +0.122% | 387 | +16.980% |
| 2025-11-18 | 31.46 | 31.46 | 31.46 | 31.46 | +0.406% | 188 | +17.122% |
| 2025-11-17 | 31.33 | 31.33 | 31.28 | 31.33 | -1.799% | 339 | +17.597% |
| 2025-11-14 | 31.90 | 31.90 | 31.90 | 31.90 | -0.317% | 40 | +15.481% |
| 2025-11-13 | 32.13 | 32.13 | 32.00 | 32.00 | -1.788% | 440 | +15.116% |
| 2025-11-12 | 32.59 | 32.59 | 32.59 | 32.59 | +0.463% | 8 | +13.058% |
| 2025-11-11 | 32.44 | 32.44 | 32.44 | 32.44 | +0.003% | 6 | +13.582% |
| 2025-11-10 | 32.43 | 32.43 | 32.43 | 32.43 | +0.666% | 6 | +13.585% |
| 2025-11-07 | 32.22 | 32.22 | 32.22 | 32.22 | +0.905% | 135 | +14.342% |
| 2025-11-06 | 32.18 | 32.18 | 31.92 | 31.93 | -0.568% | 665 | +15.377% |
| 2025-11-05 | 31.87 | 32.20 | 31.87 | 32.11 | +0.966% | 1,467 | +14.722% |
| 2025-11-04 | 31.82 | 31.85 | 31.79 | 31.81 | -0.830% | 5,302 | +15.830% |
| 2025-11-03 | 32.01 | 32.07 | 32.01 | 32.07 | -0.144% | 221 | +14.868% |
| 2025-10-31 | 32.12 | 32.12 | 32.12 | 32.12 | +0.572% | 132 | +14.703% |
| 2025-10-30 | 32.05 | 32.05 | 31.92 | 31.94 | -1.080% | 2,493 | +15.359% |
| 2025-10-29 | 32.58 | 32.58 | 32.28 | 32.28 | -0.613% | 282 | +14.113% |
| 2025-10-28 | 32.60 | 32.63 | 32.48 | 32.48 | -1.057% | 16,615 | +13.413% |
| 2025-10-27 | 32.83 | 32.83 | 32.83 | 32.83 | +0.386% | 72 | +12.215% |
| 2025-10-24 | 32.70 | 32.70 | 32.70 | 32.70 | +0.753% | 9 | +12.649% |
| 2025-10-23 | 32.46 | 32.46 | 32.46 | 32.46 | +1.239% | 6 | +13.497% |
| 2025-10-22 | 32.06 | 32.06 | 32.06 | 32.06 | -0.978% | 8 | +14.903% |
| 2025-10-21 | 32.38 | 32.38 | 32.38 | 32.38 | +0.456% | 111 | +13.779% |
| 2025-10-20 | 32.23 | 32.23 | 32.23 | 32.23 | +1.166% | 3 | +14.298% |
| 2025-10-17 | 31.86 | 31.86 | 31.86 | 31.86 | +0.513% | 12 | +15.630% |
| 2025-10-16 | 31.62 | 31.70 | 31.62 | 31.70 | -1.173% | 1,533 | +16.224% |
| 2025-10-15 | 32.08 | 32.08 | 32.07 | 32.07 | +0.091% | 345 | +14.861% |
| 2025-10-14 | 32.00 | 32.05 | 32.00 | 32.05 | +0.957% | 125 | +14.965% |
| 2025-10-13 | 31.74 | 31.74 | 31.74 | 31.74 | +1.954% | 71 | +16.065% |
| 2025-10-10 | 32.01 | 32.02 | 31.13 | 31.13 | -2.895% | 663 | +18.333% |
| 2025-10-09 | 32.06 | 32.06 | 32.06 | 32.06 | -0.992% | 3 | +14.907% |
| 2025-10-08 | 32.42 | 32.42 | 32.33 | 32.38 | +0.893% | 257 | +13.768% |
| 2025-10-07 | 32.41 | 32.41 | 32.00 | 32.10 | -1.188% | 10,091 | +14.783% |
| 2025-10-06 | 32.39 | 32.61 | 32.37 | 32.48 | +0.284% | 3,703 | +13.419% |
| 2025-10-03 | 32.44 | 32.44 | 32.39 | 32.39 | +0.108% | 213 | +13.742% |
| 2025-10-02 | 32.09 | 32.35 | 32.09 | 32.35 | +0.134% | 358 | +13.865% |
| 2025-10-01 | 32.17 | 32.31 | 32.16 | 32.31 | +0.411% | 975 | +14.018% |
| 2025-09-30 | 31.86 | 32.18 | 31.86 | 32.18 | +0.212% | 184 | +14.487% |
| 2025-09-29 | 32.04 | 32.11 | 32.04 | 32.11 | -0.413% | 1,187 | +14.730% |
| 2025-09-26 | 32.10 | 32.24 | 32.03 | 32.24 | +0.918% | 434 | +14.256% |
| 2025-09-25 | 31.80 | 31.95 | 31.73 | 31.95 | -0.817% | 2,963 | +15.305% |
| 2025-09-24 | 32.21 | 32.21 | 32.21 | 32.21 | -0.700% | 114 | +14.363% |
| 2025-09-23 | 32.73 | 32.73 | 32.44 | 32.44 | -0.183% | 157 | +13.562% |
| 2025-09-22 | 32.34 | 32.50 | 32.32 | 32.50 | +0.069% | 724 | +13.354% |
| 2025-09-19 | 32.42 | 32.48 | 32.40 | 32.48 | -1.321% | 1,111 | +13.432% |
| 2025-09-18 | 32.85 | 32.91 | 32.77 | 32.91 | +1.342% | 2,312 | +11.933% |
| 2025-09-17 | 32.66 | 32.73 | 32.30 | 32.48 | -0.008% | 1,081 | +13.436% |
| 2025-09-16 | 32.43 | 32.48 | 32.38 | 32.48 | -0.307% | 783 | +13.427% |
| 2025-09-15 | 32.62 | 32.72 | 32.58 | 32.58 | -0.251% | 1,638 | +13.079% |
| 2025-09-12 | 32.76 | 32.77 | 32.64 | 32.66 | -1.034% | 3,613 | +12.794% |
| 2025-09-11 | 32.92 | 33.00 | 32.90 | 33.00 | +1.643% | 587 | +11.628% |
| 2025-09-10 | 32.40 | 32.47 | 32.36 | 32.47 | -0.045% | 769 | +13.462% |
| 2025-09-09 | 32.42 | 32.48 | 32.42 | 32.48 | -0.716% | 819 | +13.411% |
| 2025-09-08 | 32.54 | 32.72 | 32.54 | 32.72 | -0.127% | 891 | +12.600% |
| 2025-09-05 | 32.87 | 32.87 | 32.57 | 32.76 | +0.594% | 1,870 | +12.457% |
| 2025-09-04 | 32.08 | 32.57 | 32.08 | 32.57 | +1.524% | 2,298 | +13.125% |
| 2025-09-03 | 32.15 | 32.15 | 31.94 | 32.08 | +0.040% | 1,313 | +14.849% |
| 2025-09-02 | 31.85 | 32.07 | 31.85 | 32.06 | -0.576% | 12,010 | +14.895% |
| 2025-08-29 | 32.40 | 32.40 | 32.15 | 32.25 | -0.635% | 3,284 | +14.232% |
| 2025-08-28 | 32.44 | 32.46 | 32.33 | 32.46 | +0.225% | 467 | +13.507% |
| 2025-08-27 | 32.29 | 32.38 | 32.29 | 32.38 | +0.753% | 925 | +13.763% |
| 2025-08-26 | 32.08 | 32.18 | 32.08 | 32.14 | +0.220% | 1,090 | +14.620% |
| 2025-08-25 | 32.10 | 32.12 | 32.07 | 32.07 | -0.718% | 5,029 | +14.873% |
| 2025-08-22 | 31.55 | 32.37 | 31.55 | 32.30 | +3.004% | 2,953 | +14.048% |
| 2025-08-21 | 31.32 | 31.39 | 31.30 | 31.36 | -0.158% | 3,065 | +17.474% |
| 2025-08-20 | 31.41 | 31.41 | 31.27 | 31.41 | -0.266% | 325 | +17.288% |
| 2025-08-19 | 31.47 | 31.63 | 31.44 | 31.49 | +0.303% | 3,469 | +16.976% |
| 2025-08-18 | 31.32 | 31.40 | 31.32 | 31.40 | +0.194% | 2,113 | +17.330% |
| 2025-08-15 | 31.39 | 31.43 | 31.34 | 31.34 | -0.698% | 7,859 | +17.558% |
| 2025-08-14 | 31.50 | 31.56 | 31.34 | 31.56 | -1.207% | 20,559 | +16.737% |
| 2025-08-13 | 31.57 | 31.94 | 31.54 | 31.94 | +1.718% | 1,203 | +15.328% |
| 2025-08-12 | 30.85 | 31.41 | 30.85 | 31.41 | +2.437% | 2,219 | +17.309% |
| 2025-08-11 | 30.77 | 30.77 | 30.66 | 30.66 | -0.452% | 1,282 | +20.168% |
| 2025-08-08 | 30.87 | 30.89 | 30.78 | 30.80 | +0.405% | 1,116 | +19.625% |
| 2025-08-07 | 30.79 | 30.80 | 30.60 | 30.67 | -0.434% | 13,065 | +20.110% |
| 2025-08-06 | 30.80 | 30.82 | 30.79 | 30.81 | -0.394% | 3,167 | +19.589% |
| 2025-08-05 | 30.80 | 30.93 | 30.76 | 30.93 | -0.200% | 525 | +19.118% |
| 2025-08-04 | 30.75 | 30.99 | 30.75 | 30.99 | +1.356% | 1,325 | +18.880% |
| 2025-08-01 | 30.32 | 30.58 | 30.32 | 30.58 | -1.393% | 1,396 | +20.493% |
| 2025-07-31 | 31.35 | 31.35 | 31.01 | 31.01 | -1.276% | 3,523 | +18.814% |
| 2025-07-30 | 31.61 | 31.63 | 31.41 | 31.41 | -0.868% | 311 | +17.299% |
| 2025-07-29 | 31.81 | 31.81 | 31.63 | 31.68 | -0.112% | 405 | +16.281% |
| 2025-07-28 | 31.77 | 31.80 | 31.64 | 31.72 | -0.076% | 3,321 | +16.150% |
| 2025-07-25 | 31.43 | 31.74 | 31.40 | 31.74 | +0.869% | 5,402 | +16.062% |
| 2025-07-24 | 31.58 | 31.59 | 31.47 | 31.47 | -0.901% | 355 | +17.071% |
| 2025-07-23 | 31.69 | 31.75 | 31.68 | 31.75 | +0.797% | 551 | +16.017% |
| 2025-07-22 | 31.32 | 31.50 | 31.28 | 31.50 | +1.402% | 1,368 | +16.942% |
| 2025-07-21 | 31.31 | 31.31 | 31.07 | 31.07 | -0.693% | 470 | +18.581% |
| 2025-07-18 | 31.17 | 31.29 | 31.17 | 31.29 | -0.159% | 239 | +17.759% |
| 2025-07-17 | 31.05 | 31.33 | 31.05 | 31.33 | +1.111% | 237 | +17.573% |
| 2025-07-16 | 30.86 | 30.99 | 30.86 | 30.99 | +0.553% | 278 | +18.879% |
| 2025-07-15 | 31.34 | 31.34 | 30.82 | 30.82 | -1.963% | 116 | +19.537% |
| 2025-07-14 | 31.19 | 31.44 | 31.19 | 31.44 | +0.203% | 290 | +17.190% |
| 2025-07-11 | 31.31 | 31.37 | 31.31 | 31.37 | -0.760% | 457 | +17.428% |
| 2025-07-10 | 31.72 | 31.72 | 31.61 | 31.61 | +0.533% | 3,328 | +16.535% |
| 2025-07-09 | 31.24 | 31.45 | 31.24 | 31.45 | +0.509% | 1,869 | +17.156% |
| 2025-07-08 | 31.35 | 31.35 | 31.29 | 31.29 | +0.415% | 1,707 | +17.753% |
| 2025-07-07 | 31.12 | 31.16 | 31.03 | 31.16 | -1.148% | 2,978 | +18.241% |
| 2025-07-03 | 31.54 | 31.54 | 31.45 | 31.52 | +0.600% | 3,175 | +16.884% |
| 2025-07-02 | 31.23 | 31.33 | 31.23 | 31.33 | +1.078% | 8,480 | +17.586% |
| 2025-07-01 | 31.04 | 31.04 | 31.00 | 31.00 | +1.346% | 3,180 | +18.853% |
| 2025-06-30 | 30.58 | 30.59 | 30.42 | 30.59 | +0.063% | 4,954 | +20.453% |
| 2025-06-27 | 30.57 | 30.57 | 30.57 | 30.57 | +0.267% | 101 | +20.529% |
| 2025-06-26 | 30.34 | 30.48 | 30.34 | 30.48 | +1.372% | 232 | +20.851% |
| 2025-06-25 | 30.07 | 30.07 | 30.07 | 30.07 | -0.737% | 68 | +22.508% |
| 2025-06-24 | 30.28 | 30.32 | 30.28 | 30.30 | +1.031% | 426 | +21.606% |
| 2025-06-23 | 29.99 | 29.99 | 29.99 | 29.99 | +0.947% | 166 | +22.860% |
| 2025-06-20 | 29.70 | 29.70 | 29.70 | 29.70 | -0.423% | 4 | +24.023% |
| 2025-06-18 | 29.88 | 29.90 | 29.83 | 29.83 | +0.313% | 550 | +23.498% |
| 2025-06-17 | 29.86 | 29.87 | 29.74 | 29.74 | -0.868% | 1,375 | +23.885% |
| 2025-06-16 | 29.97 | 30.00 | 29.97 | 30.00 | +1.394% | 248 | +22.809% |
| 2025-06-13 | 29.59 | 29.59 | 29.59 | 29.59 | -1.704% | 5 | +24.520% |
| 2025-06-12 | 30.10 | 30.10 | 30.10 | 30.10 | +0.094% | 10 | +22.398% |
| 2025-06-11 | 30.30 | 30.30 | 30.07 | 30.07 | -0.499% | 110 | +22.513% |
| 2025-06-10 | 30.15 | 30.22 | 30.15 | 30.22 | +0.156% | 283 | +21.902% |
| 2025-06-09 | 30.11 | 30.17 | 30.07 | 30.17 | +0.329% | 712 | +22.092% |
| 2025-06-06 | 29.98 | 30.08 | 29.98 | 30.08 | +1.057% | 601 | +22.494% |
| 2025-06-05 | 29.95 | 29.95 | 29.76 | 29.76 | -0.209% | 669 | +23.789% |
| 2025-06-04 | 29.82 | 29.82 | 29.82 | 29.82 | -0.200% | 32 | +23.530% |
| 2025-06-03 | 29.88 | 29.88 | 29.88 | 29.88 | +1.363% | 78 | +23.283% |
| 2025-06-02 | 29.48 | 29.48 | 29.48 | 29.48 | -0.396% | 48 | +24.964% |
| 2025-05-30 | 29.60 | 29.60 | 29.60 | 29.60 | -0.128% | 72 | +24.469% |
| 2025-05-29 | 29.68 | 29.68 | 29.61 | 29.64 | +0.227% | 1,664 | +24.310% |
| 2025-05-28 | 29.57 | 29.57 | 29.57 | 29.57 | -1.100% | 22 | +24.592% |
| 2025-05-27 | 29.58 | 29.90 | 29.58 | 29.90 | +2.192% | 552 | +23.221% |
| 2025-05-23 | 29.08 | 29.30 | 29.05 | 29.26 | -0.407% | 1,752 | +25.922% |
| 2025-05-22 | 29.44 | 29.44 | 29.38 | 29.38 | -0.151% | 401 | +25.409% |
| 2025-05-21 | 29.86 | 29.91 | 29.42 | 29.42 | -2.615% | 6,345 | +25.221% |
| 2025-05-20 | 30.28 | 30.33 | 30.13 | 30.21 | -0.323% | 786 | +21.946% |
| 2025-05-19 | 30.19 | 30.31 | 30.19 | 30.31 | -0.240% | 423 | +21.553% |
| 2025-05-16 | 30.39 | 30.39 | 30.38 | 30.38 | +0.863% | 760 | +21.262% |
| 2025-05-15 | 29.98 | 30.12 | 29.98 | 30.12 | +0.067% | 380 | +22.308% |
| 2025-05-14 | 30.10 | 30.10 | 30.10 | 30.10 | -0.268% | 365 | +22.390% |
| 2025-05-13 | 30.23 | 30.27 | 30.18 | 30.18 | +0.415% | 1,246 | +22.062% |
| 2025-05-12 | 29.96 | 30.08 | 29.96 | 30.06 | +3.705% | 1,660 | +22.568% |
| 2025-05-09 | 28.99 | 28.99 | 28.98 | 28.98 | +0.008% | 175 | +27.108% |
| 2025-05-08 | 29.10 | 29.10 | 28.98 | 28.98 | +1.321% | 1,898 | +27.118% |
| 2025-05-07 | 28.57 | 28.60 | 28.51 | 28.60 | +0.140% | 3,938 | +28.798% |
| 2025-05-06 | 28.58 | 28.58 | 28.56 | 28.56 | -0.544% | 191 | +28.978% |
| 2025-05-05 | 28.80 | 28.87 | 28.72 | 28.72 | -0.294% | 1,044 | +28.276% |
| 2025-05-02 | 28.80 | 28.80 | 28.80 | 28.80 | +2.229% | 79 | +27.899% |
| 2025-05-01 | 28.25 | 28.32 | 28.18 | 28.18 | +0.711% | 7,175 | +30.749% |
| 2025-04-30 | 27.49 | 27.98 | 27.25 | 27.98 | -0.096% | 51,760 | +31.678% |
| 2025-04-29 | 28.09 | 28.09 | 28.00 | 28.00 | +0.300% | 958 | +31.552% |
| 2025-04-28 | 27.92 | 27.92 | 27.92 | 27.92 | +0.524% | 70 | +31.947% |
| 2025-04-25 | 27.78 | 27.78 | 27.78 | 27.78 | -0.335% | 71 | +32.639% |
| 2025-04-24 | 27.50 | 27.87 | 27.50 | 27.87 | +2.143% | 617 | +32.194% |
| 2025-04-23 | 27.19 | 27.28 | 27.19 | 27.28 | +1.269% | 515 | +35.026% |
| 2025-04-22 | 26.62 | 26.95 | 26.62 | 26.94 | +2.491% | 1,208 | +36.740% |
| 2025-04-21 | 26.29 | 26.29 | 26.29 | 26.29 | -2.267% | 77 | +40.147% |
| 2025-04-17 | 26.87 | 26.96 | 26.87 | 26.90 | +1.041% | 1,254 | +36.970% |
| 2025-04-16 | 26.82 | 26.82 | 26.62 | 26.62 | -0.894% | 375 | +38.396% |
| 2025-04-15 | 27.10 | 27.10 | 26.86 | 26.86 | -0.037% | 440 | +37.159% |
| 2025-04-14 | 26.82 | 26.87 | 26.78 | 26.87 | 0.000% | 652 | +37.108% |