1YD.DE1YD.DEXETRA
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $269.65 | $277.00 | $268.10 | $275.40 | 7,968 |
| 3/3/2026 | $267.90 | $271.60 | $266.00 | $269.35 | 12,101 |
| 3/2/2026 | $263.75 | $270.35 | $262.05 | $269.30 | 8,685 |
| 2/27/2026 | $270.15 | $271.65 | $262.75 | $269.00 | 7,112 |
| 2/26/2026 | $281.75 | $281.90 | $261.45 | $267.00 | 8,651 |
| 2/25/2026 | $275.90 | $284.55 | $275.90 | $280.55 | 3,691 |
| 2/24/2026 | $281.55 | $282.00 | $267.50 | $275.75 | 5,345 |
| 2/23/2026 | $278.50 | $286.00 | $277.90 | $282.10 | 5,700 |
| 2/20/2026 | $285.00 | $288.80 | $280.40 | $284.45 | 6,780 |
| 2/19/2026 | $283.80 | $287.70 | $280.25 | $286.00 | 7,719 |
| 2/18/2026 | $280.00 | $285.25 | $276.95 | $285.10 | 6,358 |
| 2/17/2026 | $273.30 | $280.00 | $268.05 | $279.35 | 8,949 |
| 2/16/2026 | $275.05 | $277.80 | $274.20 | $276.00 | 6,857 |
| 2/13/2026 | $278.15 | $280.90 | $275.25 | $276.00 | 6,946 |
| 2/12/2026 | $290.60 | $291.25 | $280.70 | $282.20 | 4,445 |
| 2/11/2026 | $286.45 | $293.30 | $283.05 | $284.15 | 6,156 |
| 2/10/2026 | $289.85 | $293.60 | $287.05 | $287.55 | 7,199 |
| 2/9/2026 | $281.10 | $291.25 | $276.00 | $291.25 | 9,709 |
| 2/6/2026 | $265.75 | $279.60 | $265.25 | $279.60 | 8,645 |
| 2/5/2026 | $275.25 | $276.60 | $262.70 | $271.15 | 24,155 |
| 2/4/2026 | $269.70 | $271.15 | $259.45 | $259.45 | 12,502 |
| 2/3/2026 | $282.50 | $287.15 | $267.30 | $267.95 | 6,829 |
| 2/2/2026 | $273.35 | $283.00 | $272.45 | $281.45 | 13,307 |
| 1/30/2026 | $270.70 | $283.55 | $270.70 | $282.15 | 16,998 |
| 1/29/2026 | $277.90 | $280.75 | $268.60 | $271.75 | 7,518 |
| 1/28/2026 | $282.85 | $283.65 | $275.30 | $275.30 | 10,784 |
| 1/27/2026 | $277.00 | $278.90 | $274.55 | $277.20 | 6,915 |
| 1/26/2026 | $269.10 | $276.10 | $266.75 | $273.80 | 16,460 |
| 1/23/2026 | $278.95 | $279.55 | $267.80 | $272.50 | 19,120 |
| 1/22/2026 | $284.40 | $287.60 | $280.45 | $281.70 | 10,326 |
| 1/21/2026 | $287.30 | $288.20 | $281.25 | $281.25 | 13,966 |
| 1/20/2026 | $293.05 | $293.80 | $287.15 | $288.05 | 16,206 |
| 1/19/2026 | $297.90 | $299.00 | $296.25 | $298.50 | 14,455 |
| 1/16/2026 | $298.80 | $303.40 | $296.50 | $303.00 | 7,816 |
| 1/15/2026 | $293.75 | $301.90 | $293.60 | $294.60 | 21,779 |
| 1/14/2026 | $304.60 | $304.60 | $288.10 | $291.15 | 14,321 |
| 1/13/2026 | $301.30 | $307.10 | $300.10 | $304.90 | 7,810 |
| 1/12/2026 | $291.85 | $301.25 | $289.35 | $301.00 | 10,660 |
| 1/9/2026 | $287.45 | $297.45 | $286.60 | $297.45 | 12,036 |
| 1/8/2026 | $292.90 | $294.65 | $284.05 | $285.20 | 12,241 |
| 1/7/2026 | $292.90 | $298.20 | $287.50 | $295.00 | 7,770 |
| 1/6/2026 | $293.35 | $297.75 | $289.00 | $297.30 | 8,409 |
| 1/5/2026 | $298.80 | $304.00 | $288.70 | $292.10 | 12,267 |
| 1/2/2026 | $298.45 | $306.25 | $296.15 | $296.15 | 6,683 |
| 12/30/2025 | $296.65 | $297.80 | $295.60 | $297.80 | 1,303 |
| 12/29/2025 | $296.90 | $297.90 | $292.90 | $297.45 | 4,663 |
| 12/23/2025 | $289.65 | $296.80 | $287.90 | $296.80 | 5,486 |
| 12/22/2025 | $294.65 | $294.75 | $286.95 | $292.50 | 11,103 |
| 12/19/2025 | $285.65 | $289.80 | $281.95 | $286.20 | 9,987 |
| 12/18/2025 | $280.00 | $286.75 | $276.00 | $282.65 | 11,027 |
| 12/17/2025 | $293.50 | $296.35 | $274.65 | $279.75 | 18,638 |
| 12/16/2025 | $284.85 | $293.90 | $284.05 | $290.75 | 14,999 |
| 12/15/2025 | $307.65 | $309.30 | $289.80 | $289.80 | 12,128 |
| 12/12/2025 | $332.60 | $332.90 | $305.05 | $305.05 | 23,939 |
| 12/11/2025 | $346.00 | $348.65 | $336.00 | $346.00 | 11,265 |
| 12/10/2025 | $350.50 | $353.25 | $344.00 | $353.25 | 4,527 |
| 12/9/2025 | $344.75 | $348.10 | $341.25 | $348.10 | 4,767 |
| 12/8/2025 | $339.35 | $349.20 | $339.00 | $346.20 | 9,697 |
| 12/5/2025 | $330.45 | $336.50 | $329.25 | $334.75 | 6,124 |
| 12/4/2025 | $325.45 | $328.90 | $323.00 | $328.90 | 5,845 |