DT Midstream, Inc. (DTM) stock
DTMNYSENatural Gas TransmissionFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 12/3041% above fair value
$124.34−2.64 (-2.08%)
Close on Oct 30, 2026Market cap $12.68BP/E 27.0Yield 2.64%
Price history
DT Midstream share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$124.34
-2.08% on the day
52-week range
$106.00 – $152.88
-18.7% from the high
Change over 52 weeks
+13.4%
From $109.68 on Oct 30, 2025
Average volume
912,665
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $125.56 | $127.39 | $123.30 | $124.34 | -2.08% | 1,176,630 |
| Oct 29, 2026 | $129.71 | $133.03 | $126.94 | $126.98 | +1.75% | 1,537,602 |
| Oct 28, 2026 | $129.22 | $129.26 | $124.71 | $124.80 | -2.91% | 1,594,568 |
| Oct 27, 2026 | $127.10 | $128.66 | $126.28 | $128.54 | +1.29% | 743,340 |
| Oct 26, 2026 | $124.45 | $127.20 | $123.90 | $126.90 | +2.41% | 918,203 |
| Oct 23, 2026 | $123.36 | $125.65 | $123.24 | $123.91 | +0.41% | 702,528 |
| Oct 22, 2026 | $124.50 | $124.74 | $119.83 | $123.40 | -0.87% | 951,488 |
| Oct 21, 2026 | $123.26 | $126.32 | $123.26 | $124.48 | +1.63% | 934,213 |
| Oct 20, 2026 | $123.16 | $123.99 | $122.05 | $122.48 | 0.00% | 744,810 |
| Oct 19, 2026 | $123.46 | $124.52 | $121.89 | $122.48 | -0.96% | 689,369 |
| Oct 16, 2026 | $119.61 | $124.17 | $119.06 | $123.67 | +4.09% | 1,312,687 |
| Oct 15, 2026 | $123.20 | $123.20 | $115.92 | $118.81 | -3.66% | 1,740,476 |
| Oct 14, 2026 | $126.09 | $127.10 | $122.72 | $123.33 | -2.54% | 1,216,643 |
| Oct 13, 2026 | $126.05 | $127.10 | $124.57 | $126.55 | +0.74% | 854,546 |
| Oct 12, 2026 | $124.68 | $126.47 | $124.68 | $125.62 | +1.30% | 702,661 |
| Oct 9, 2026 | $124.03 | $124.70 | $123.47 | $124.01 | +0.20% | 615,782 |
| Oct 8, 2026 | $122.57 | $124.16 | $122.57 | $123.76 | +0.87% | 636,296 |
| Oct 7, 2026 | $123.83 | $124.05 | $121.66 | $122.69 | -1.53% | 1,035,321 |
| Oct 6, 2026 | $121.99 | $124.79 | $121.03 | $124.60 | +2.03% | 905,519 |
| Oct 5, 2026 | $121.61 | $124.11 | $120.69 | $122.12 | +0.93% | 877,129 |
| Oct 2, 2026 | $119.83 | $122.48 | $119.29 | $121.00 | +0.77% | 1,087,190 |
| Oct 1, 2026 | $118.97 | $120.62 | $118.05 | $120.08 | +0.51% | 792,307 |
| Sep 30, 2026 | $122.82 | $123.94 | $119.33 | $119.47 | -1.78% | 747,379 |
| Sep 29, 2026 | $120.75 | $122.45 | $120.01 | $121.63 | -0.28% | 677,567 |
| Sep 28, 2026 | $122.39 | $122.71 | $121.41 | $121.97 | -0.25% | 1,062,915 |
| Sep 25, 2026 | $124.05 | $124.59 | $121.83 | $122.28 | -1.98% | 573,551 |
| Sep 24, 2026 | $126.25 | $126.25 | $124.45 | $124.75 | -0.86% | 647,049 |
| Sep 23, 2026 | $125.04 | $127.09 | $124.88 | $125.83 | +0.70% | 987,437 |
| Sep 22, 2026 | $124.52 | $127.76 | $123.96 | $124.96 | -0.07% | 1,247,863 |
| Sep 21, 2026 | $124.58 | $126.20 | $124.03 | $125.05 | -0.64% | 838,505 |
| Sep 18, 2026 | $125.77 | $127.51 | $124.89 | $125.86 | -0.03% | 1,642,675 |
| Sep 17, 2026 | $124.88 | $126.79 | $124.07 | $125.90 | +0.73% | 923,942 |
| Sep 16, 2026 | $125.06 | $127.97 | $124.19 | $124.99 | -0.07% | 1,144,783 |
| Sep 15, 2026 | $127.44 | $128.57 | $124.72 | $125.08 | -1.67% | 942,836 |
| Sep 14, 2026 | $129.04 | $129.04 | $126.82 | $127.21 | -1.28% | 871,763 |
| Sep 11, 2026 | $130.24 | $130.55 | $127.85 | $128.86 | -0.50% | 1,043,038 |
| Sep 10, 2026 | $131.86 | $131.86 | $128.88 | $129.51 | -0.45% | 923,580 |
| Sep 9, 2026 | $131.50 | $132.60 | $128.87 | $130.10 | -0.79% | 790,940 |
| Sep 8, 2026 | $129.56 | $131.50 | $127.56 | $131.14 | +1.25% | 582,361 |
| Sep 4, 2026 | $128.04 | $130.01 | $127.66 | $129.52 | +0.73% | 554,434 |
| Sep 3, 2026 | $128.99 | $130.33 | $128.43 | $128.58 | -0.24% | 814,406 |
| Sep 2, 2026 | $129.51 | $130.22 | $128.22 | $128.89 | -0.85% | 940,441 |
| Sep 1, 2026 | $131.50 | $131.92 | $128.69 | $129.99 | -0.79% | 739,747 |
| Aug 31, 2026 | $130.44 | $131.47 | $129.60 | $131.02 | +1.15% | 612,160 |
| Aug 28, 2026 | $131.70 | $132.06 | $129.22 | $129.53 | -1.63% | 837,711 |
| Aug 27, 2026 | $132.66 | $133.08 | $129.01 | $131.68 | -0.65% | 955,329 |
| Aug 26, 2026 | $128.62 | $134.00 | $127.96 | $132.54 | +4.58% | 1,821,154 |
| Aug 25, 2026 | $124.04 | $127.53 | $124.04 | $126.74 | +0.80% | 1,677,924 |
| Aug 24, 2026 | $126.15 | $127.38 | $124.48 | $125.74 | -0.81% | 1,029,787 |
| Aug 21, 2026 | $130.77 | $132.98 | $125.73 | $126.77 | -2.48% | 1,166,546 |
| Aug 20, 2026 | $132.65 | $133.28 | $128.90 | $129.99 | -1.91% | 1,284,395 |
| Aug 19, 2026 | $136.25 | $136.42 | $131.53 | $132.52 | -2.35% | 1,015,818 |
| Aug 18, 2026 | $136.33 | $138.59 | $134.50 | $135.71 | +0.53% | 750,151 |
| Aug 17, 2026 | $136.96 | $137.32 | $133.62 | $135.00 | -1.39% | 1,234,231 |
| Aug 14, 2026 | $134.70 | $137.09 | $134.13 | $136.90 | +1.57% | 672,606 |
| Aug 13, 2026 | $135.60 | $137.07 | $134.47 | $134.79 | -0.98% | 804,021 |
| Aug 12, 2026 | $134.60 | $136.91 | $134.60 | $136.12 | +0.99% | 956,782 |
| Aug 11, 2026 | $136.03 | $137.37 | $134.55 | $134.78 | +0.45% | 1,066,169 |
| Aug 10, 2026 | $132.35 | $134.66 | $131.48 | $134.18 | +2.08% | 960,956 |
| Aug 7, 2026 | $133.33 | $133.71 | $130.76 | $131.44 | -1.11% | 737,770 |
| Aug 6, 2026 | $135.62 | $135.62 | $132.56 | $132.92 | -0.14% | 845,600 |
| Aug 5, 2026 | $134.59 | $135.35 | $132.93 | $133.10 | -1.30% | 967,581 |
| Aug 4, 2026 | $134.18 | $137.04 | $132.76 | $134.85 | -0.35% | 1,174,609 |
| Aug 3, 2026 | $138.89 | $138.89 | $134.73 | $135.33 | -1.93% | 1,200,419 |
| Jul 31, 2026 | $136.60 | $138.49 | $135.34 | $138.00 | +0.90% | 1,181,456 |
| Jul 30, 2026 | $133.24 | $137.44 | $132.61 | $136.77 | +0.60% | 1,641,464 |
| Jul 29, 2026 | $138.53 | $140.08 | $135.48 | $135.95 | -1.56% | 703,566 |
| Jul 28, 2026 | $140.71 | $141.45 | $137.69 | $138.10 | -1.64% | 895,942 |
| Jul 27, 2026 | $144.09 | $144.81 | $140.37 | $140.40 | -3.63% | 635,308 |
| Jul 24, 2026 | $145.87 | $148.14 | $145.06 | $145.69 | -0.34% | 778,285 |
| Jul 23, 2026 | $143.43 | $146.32 | $143.30 | $146.19 | +1.92% | 751,559 |
| Jul 22, 2026 | $142.78 | $144.67 | $141.94 | $143.44 | +1.09% | 578,093 |
| Jul 21, 2026 | $144.28 | $144.76 | $140.96 | $141.90 | -1.33% | 645,746 |
| Jul 20, 2026 | $145.93 | $146.81 | $143.77 | $143.81 | -0.85% | 680,077 |
| Jul 17, 2026 | $148.07 | $148.07 | $144.14 | $145.05 | -1.12% | 705,738 |
| Jul 16, 2026 | $145.57 | $147.99 | $145.57 | $146.69 | +0.96% | 951,325 |
| Jul 15, 2026 | $148.56 | $149.45 | $144.55 | $145.29 | -2.00% | 867,286 |
| Jul 14, 2026 | $146.99 | $149.68 | $146.99 | $148.26 | +1.48% | 689,291 |
| Jul 13, 2026 | $145.82 | $147.24 | $144.09 | $146.10 | +0.64% | 655,394 |
| Jul 10, 2026 | $147.34 | $147.34 | $143.70 | $145.17 | -1.47% | 706,973 |
| Jul 9, 2026 | $146.81 | $148.17 | $146.50 | $147.34 | +0.95% | 626,743 |
| Jul 8, 2026 | $146.91 | $147.56 | $145.39 | $145.96 | -0.12% | 536,972 |
| Jul 7, 2026 | $145.76 | $147.41 | $143.96 | $146.13 | +1.32% | 609,896 |
| Jul 6, 2026 | $144.76 | $147.14 | $144.11 | $144.23 | -0.25% | 578,601 |
| Jul 2, 2026 | $145.10 | $145.72 | $142.77 | $144.59 | +0.56% | 505,464 |
| Jul 1, 2026 | $146.34 | $146.99 | $143.35 | $143.78 | -2.02% | 686,348 |
| Jun 30, 2026 | $147.68 | $150.30 | $146.66 | $146.74 | -0.76% | 744,186 |
| Jun 29, 2026 | $150.74 | $151.38 | $146.76 | $147.87 | -1.90% | 918,153 |
| Jun 26, 2026 | $149.75 | $152.00 | $149.13 | $150.74 | +0.66% | 815,310 |
| Jun 25, 2026 | $147.09 | $151.02 | $146.11 | $149.75 | +1.81% | 812,432 |
| Jun 24, 2026 | $146.54 | $147.76 | $144.90 | $147.09 | +0.07% | 831,915 |
| Jun 23, 2026 | $144.36 | $147.45 | $143.23 | $146.99 | +1.34% | 687,022 |
| Jun 22, 2026 | $143.66 | $146.49 | $143.29 | $145.04 | +1.21% | 697,317 |
| Jun 18, 2026 | $141.12 | $143.52 | $139.86 | $143.30 | +1.70% | 1,704,801 |
| Jun 17, 2026 | $141.64 | $141.64 | $139.79 | $140.91 | +0.28% | 717,340 |
| Jun 16, 2026 | $140.04 | $142.25 | $139.91 | $140.51 | -0.13% | 796,257 |
| Jun 15, 2026 | $139.20 | $142.48 | $139.15 | $140.69 | -1.15% | 771,731 |
| Jun 12, 2026 | $140.63 | $144.26 | $140.42 | $142.32 | +1.42% | 532,232 |
| Jun 11, 2026 | $141.93 | $143.01 | $139.79 | $140.33 | -0.33% | 694,554 |
| Jun 10, 2026 | $141.09 | $143.31 | $140.72 | $140.80 | +0.14% | 624,398 |
| Jun 9, 2026 | $141.06 | $141.90 | $139.63 | $140.61 | -0.54% | 510,884 |
| Jun 8, 2026 | $142.90 | $143.80 | $141.04 | $141.38 | -0.79% | 494,756 |
| Jun 5, 2026 | $142.04 | $143.69 | $141.84 | $142.50 | -0.13% | 496,721 |
| Jun 4, 2026 | $141.45 | $142.86 | $140.74 | $142.69 | +0.96% | 642,010 |
| Jun 3, 2026 | $141.60 | $143.46 | $141.29 | $141.33 | -0.03% | 517,550 |
| Jun 2, 2026 | $138.31 | $142.17 | $138.31 | $141.37 | +2.19% | 498,639 |
| Jun 1, 2026 | $139.57 | $140.95 | $137.81 | $138.34 | -1.17% | 801,124 |
| May 29, 2026 | $142.82 | $142.98 | $139.84 | $139.98 | -2.20% | 692,482 |
| May 28, 2026 | $145.38 | $147.47 | $142.71 | $143.13 | -1.36% | 524,720 |
| May 27, 2026 | $147.50 | $147.95 | $145.00 | $145.11 | -3.03% | 781,106 |
| May 26, 2026 | $152.59 | $152.88 | $149.63 | $149.65 | -0.97% | 755,038 |
| May 22, 2026 | $148.76 | $151.78 | $148.76 | $151.12 | +1.27% | 523,576 |
| May 21, 2026 | $149.00 | $150.62 | $148.12 | $149.22 | +0.31% | 687,547 |
| May 20, 2026 | $150.28 | $151.79 | $147.77 | $148.76 | -0.95% | 701,679 |
| May 19, 2026 | $148.63 | $150.50 | $147.18 | $150.19 | +0.91% | 552,422 |
| May 18, 2026 | $148.42 | $149.12 | $147.58 | $148.84 | +0.51% | 513,352 |
| May 15, 2026 | $149.37 | $149.37 | $146.56 | $148.08 | 0.00% | 820,165 |
| May 14, 2026 | $146.49 | $148.11 | $146.19 | $148.08 | +1.43% | 420,038 |
| May 13, 2026 | $145.11 | $146.29 | $143.90 | $145.99 | +0.63% | 539,993 |
| May 12, 2026 | $145.49 | $145.87 | $143.59 | $145.08 | -0.15% | 647,910 |
| May 11, 2026 | $143.44 | $145.68 | $143.32 | $145.30 | +1.75% | 629,790 |
| May 8, 2026 | $144.80 | $145.07 | $142.79 | $142.80 | -0.92% | 642,384 |
| May 7, 2026 | $143.13 | $144.51 | $141.47 | $144.13 | -0.31% | 755,486 |
| May 6, 2026 | $148.20 | $148.20 | $143.67 | $144.58 | -1.29% | 656,354 |
| May 5, 2026 | $147.21 | $148.48 | $146.43 | $146.47 | -0.34% | 547,154 |
| May 4, 2026 | $146.83 | $148.80 | $145.60 | $146.97 | -0.33% | 825,662 |
| May 1, 2026 | $147.78 | $150.45 | $146.76 | $147.46 | -0.36% | 1,382,548 |
| Apr 30, 2026 | $140.15 | $149.52 | $135.00 | $147.99 | +6.63% | 2,048,216 |
| Apr 29, 2026 | $138.89 | $139.55 | $137.93 | $138.79 | +0.06% | 1,038,715 |
| Apr 28, 2026 | $137.04 | $139.46 | $135.91 | $138.70 | +2.74% | 1,126,847 |
| Apr 27, 2026 | $134.57 | $136.72 | $133.64 | $135.00 | +0.26% | 1,071,093 |
| Apr 24, 2026 | $133.71 | $135.06 | $132.50 | $134.65 | +0.76% | 743,761 |
| Apr 23, 2026 | $132.70 | $134.48 | $132.70 | $133.63 | +1.50% | 593,585 |
| Apr 22, 2026 | $133.43 | $134.03 | $131.29 | $131.66 | +0.95% | 744,279 |
| Apr 21, 2026 | $132.75 | $132.93 | $129.38 | $130.42 | -1.31% | 694,444 |
| Apr 20, 2026 | $131.34 | $134.96 | $131.34 | $132.15 | -1.56% | 475,476 |
| Apr 17, 2026 | $130.90 | $135.27 | $129.88 | $134.24 | +1.88% | 1,281,470 |
| Apr 16, 2026 | $131.71 | $133.45 | $130.40 | $131.76 | -0.09% | 527,796 |
| Apr 15, 2026 | $131.65 | $132.59 | $131.04 | $131.88 | -0.56% | 678,893 |
| Apr 14, 2026 | $132.46 | $133.63 | $131.13 | $132.62 | -0.35% | 544,309 |
| Apr 13, 2026 | $135.88 | $135.91 | $131.54 | $133.09 | -1.88% | 744,634 |
| Apr 10, 2026 | $135.21 | $136.12 | $133.01 | $135.64 | -0.13% | 740,302 |
| Apr 9, 2026 | $134.07 | $137.77 | $133.34 | $135.82 | +1.06% | 735,178 |
| Apr 8, 2026 | $132.42 | $135.09 | $130.08 | $134.39 | +0.22% | 1,444,403 |
| Apr 7, 2026 | $132.95 | $135.28 | $132.65 | $134.09 | +0.55% | 622,557 |
| Apr 6, 2026 | $133.68 | $134.90 | $132.74 | $133.35 | -0.53% | 678,061 |
| Apr 2, 2026 | $134.33 | $135.53 | $133.52 | $134.06 | +0.14% | 426,377 |
| Apr 1, 2026 | $133.69 | $135.32 | $133.29 | $133.87 | -0.59% | 612,348 |
| Mar 31, 2026 | $135.47 | $136.28 | $133.74 | $134.67 | -0.03% | 726,728 |
| Mar 30, 2026 | $136.92 | $136.92 | $133.21 | $134.71 | -0.56% | 1,007,483 |
| Mar 27, 2026 | $137.14 | $139.09 | $135.08 | $135.47 | -1.21% | 851,391 |
| Mar 26, 2026 | $137.59 | $137.59 | $135.32 | $137.13 | +0.72% | 811,132 |
| Mar 25, 2026 | $137.40 | $138.08 | $135.38 | $136.15 | -1.18% | 805,162 |
| Mar 24, 2026 | $137.42 | $139.37 | $136.51 | $137.78 | +0.54% | 820,468 |
| Mar 23, 2026 | $134.00 | $138.55 | $133.25 | $137.04 | +3.87% | 1,315,326 |
| Mar 20, 2026 | $139.18 | $139.18 | $131.88 | $131.93 | -4.56% | 2,316,886 |
| Mar 19, 2026 | $134.13 | $138.30 | $134.13 | $138.24 | +3.27% | 1,313,775 |
| Mar 18, 2026 | $135.79 | $136.13 | $132.81 | $133.86 | -1.62% | 927,175 |
| Mar 17, 2026 | $136.15 | $139.45 | $135.38 | $136.07 | -0.72% | 606,887 |
| Mar 16, 2026 | $135.33 | $137.53 | $134.97 | $137.06 | -0.38% | 767,015 |
| Mar 13, 2026 | $136.70 | $137.64 | $135.66 | $137.58 | +1.43% | 625,183 |
| Mar 12, 2026 | $138.52 | $139.34 | $135.57 | $135.64 | -2.32% | 843,762 |
| Mar 11, 2026 | $139.54 | $140.33 | $138.14 | $138.86 | -0.36% | 495,176 |
| Mar 10, 2026 | $138.93 | $140.98 | $138.93 | $139.36 | -0.49% | 566,754 |
| Mar 9, 2026 | $143.67 | $143.67 | $138.66 | $140.05 | -1.06% | 961,643 |
| Mar 6, 2026 | $141.64 | $143.15 | $140.72 | $141.55 | -0.16% | 950,595 |
| Mar 5, 2026 | $141.89 | $142.42 | $140.53 | $141.77 | -0.45% | 502,888 |
| Mar 4, 2026 | $139.54 | $142.46 | $138.06 | $142.41 | +1.24% | 525,503 |
| Mar 3, 2026 | $141.65 | $142.25 | $137.83 | $140.66 | -0.54% | 679,325 |
| Mar 2, 2026 | $140.00 | $142.85 | $139.15 | $141.43 | +1.87% | 854,455 |
| Feb 27, 2026 | $139.25 | $139.27 | $137.23 | $138.84 | +0.14% | 814,541 |
| Feb 26, 2026 | $137.25 | $139.96 | $135.79 | $138.64 | +0.99% | 898,249 |
| Feb 25, 2026 | $137.23 | $137.82 | $134.70 | $137.28 | +0.08% | 811,667 |
| Feb 24, 2026 | $135.81 | $137.22 | $134.11 | $137.17 | -0.54% | 1,340,704 |
| Feb 23, 2026 | $136.19 | $138.31 | $136.02 | $137.91 | +1.36% | 1,178,468 |
| Feb 20, 2026 | $132.24 | $136.52 | $130.94 | $136.06 | +2.82% | 1,666,297 |
| Feb 19, 2026 | $130.04 | $134.97 | $129.41 | $132.33 | -0.86% | 2,069,789 |
| Feb 18, 2026 | $134.11 | $134.14 | $131.76 | $133.48 | +0.63% | 815,138 |
| Feb 17, 2026 | $133.39 | $133.39 | $131.04 | $132.65 | -0.42% | 683,027 |
| Feb 13, 2026 | $131.26 | $134.30 | $130.24 | $133.21 | +1.29% | 798,517 |
| Feb 12, 2026 | $132.14 | $134.81 | $130.62 | $131.51 | -0.10% | 568,150 |
| Feb 11, 2026 | $131.99 | $133.16 | $130.00 | $131.64 | +0.74% | 808,275 |
| Feb 10, 2026 | $130.87 | $132.09 | $130.14 | $130.67 | -0.14% | 483,584 |
| Feb 9, 2026 | $128.27 | $131.05 | $128.14 | $130.85 | +1.77% | 516,634 |
| Feb 6, 2026 | $128.44 | $129.83 | $128.17 | $128.58 | +1.07% | 1,037,083 |
| Feb 5, 2026 | $126.35 | $127.91 | $125.41 | $127.22 | +0.67% | 743,544 |
| Feb 4, 2026 | $127.76 | $128.35 | $124.20 | $126.37 | -0.84% | 741,174 |
| Feb 3, 2026 | $125.11 | $127.79 | $125.11 | $127.44 | +2.52% | 539,402 |
| Feb 2, 2026 | $124.38 | $125.76 | $123.70 | $124.31 | -1.36% | 654,136 |
| Jan 30, 2026 | $125.40 | $126.37 | $123.44 | $126.02 | +0.44% | 1,085,116 |
| Jan 29, 2026 | $125.50 | $126.00 | $123.84 | $125.47 | +0.93% | 693,125 |
| Jan 28, 2026 | $123.24 | $125.50 | $122.45 | $124.31 | +1.21% | 834,640 |
| Jan 27, 2026 | $121.49 | $123.13 | $121.22 | $122.82 | +0.94% | 536,483 |
| Jan 26, 2026 | $123.32 | $123.50 | $120.62 | $121.68 | -0.52% | 782,743 |
| Jan 23, 2026 | $122.34 | $122.56 | $121.17 | $122.31 | +0.74% | 555,724 |
| Jan 22, 2026 | $121.93 | $122.53 | $120.20 | $121.41 | +0.78% | 625,672 |
| Jan 21, 2026 | $120.85 | $122.70 | $119.99 | $120.47 | +0.37% | 832,427 |
| Jan 20, 2026 | $121.01 | $121.70 | $119.70 | $120.03 | -0.34% | 640,372 |
| Jan 16, 2026 | $116.98 | $120.79 | $116.98 | $120.44 | +2.91% | 1,198,679 |
| Jan 15, 2026 | $117.66 | $119.24 | $116.82 | $117.03 | -0.65% | 873,980 |
| Jan 14, 2026 | $118.74 | $119.40 | $117.75 | $117.80 | -0.33% | 860,071 |
| Jan 13, 2026 | $117.92 | $119.62 | $117.53 | $118.19 | +0.42% | 708,030 |
| Jan 12, 2026 | $118.57 | $119.45 | $117.33 | $117.70 | -0.56% | 435,932 |
| Jan 9, 2026 | $118.99 | $121.00 | $117.29 | $118.36 | -0.27% | 689,133 |
| Jan 8, 2026 | $118.72 | $119.97 | $118.43 | $118.68 | -0.33% | 591,625 |
| Jan 7, 2026 | $117.99 | $119.53 | $117.12 | $119.07 | +1.28% | 640,236 |
| Jan 6, 2026 | $119.90 | $119.90 | $116.07 | $117.57 | -2.15% | 843,143 |
| Jan 5, 2026 | $121.29 | $121.48 | $117.21 | $120.15 | -0.69% | 672,743 |
| Jan 2, 2026 | $119.38 | $121.17 | $118.48 | $120.99 | +1.09% | 377,139 |
| Dec 31, 2025 | $120.48 | $120.60 | $119.47 | $119.68 | -0.94% | 425,073 |
| Dec 30, 2025 | $121.38 | $121.40 | $119.95 | $120.82 | +0.02% | 506,464 |
| Dec 29, 2025 | $120.59 | $121.96 | $120.46 | $120.80 | +0.27% | 362,483 |
| Dec 26, 2025 | $121.21 | $121.21 | $119.40 | $120.48 | -0.06% | 286,951 |
| Dec 24, 2025 | $120.99 | $121.56 | $120.34 | $120.55 | -0.83% | 211,799 |
| Dec 23, 2025 | $119.89 | $121.60 | $119.26 | $121.56 | +1.71% | 429,636 |
| Dec 22, 2025 | $118.51 | $119.93 | $118.48 | $119.52 | +1.27% | 503,745 |
| Dec 19, 2025 | $117.68 | $118.95 | $117.03 | $118.02 | +0.31% | 1,600,252 |
| Dec 18, 2025 | $119.08 | $119.84 | $117.51 | $117.66 | -0.82% | 836,324 |
| Dec 17, 2025 | $118.81 | $119.54 | $117.32 | $118.63 | +0.18% | 897,019 |
| Dec 16, 2025 | $119.81 | $120.05 | $118.23 | $118.42 | -1.37% | 922,255 |
| Dec 15, 2025 | $119.27 | $120.11 | $118.30 | $120.06 | -0.78% | 1,000,776 |
| Dec 12, 2025 | $119.64 | $121.25 | $118.69 | $121.00 | +1.24% | 1,381,637 |
| Dec 11, 2025 | $118.53 | $119.70 | $117.00 | $119.52 | +1.50% | 780,552 |
| Dec 10, 2025 | $119.52 | $119.52 | $116.92 | $117.75 | -1.32% | 999,719 |
| Dec 9, 2025 | $120.55 | $122.02 | $119.28 | $119.32 | -0.92% | 680,191 |
| Dec 8, 2025 | $120.85 | $121.21 | $118.70 | $120.43 | -0.93% | 578,251 |
| Dec 5, 2025 | $121.63 | $122.70 | $121.20 | $121.56 | +0.02% | 835,475 |
| Dec 4, 2025 | $119.29 | $121.59 | $119.29 | $121.53 | +1.28% | 699,354 |
| Dec 3, 2025 | $118.95 | $120.81 | $118.49 | $119.99 | +0.84% | 657,127 |
| Dec 2, 2025 | $121.61 | $121.61 | $118.67 | $118.99 | -1.80% | 537,335 |
| Dec 1, 2025 | $120.82 | $121.55 | $119.76 | $121.17 | -0.24% | 630,698 |
| Nov 28, 2025 | $120.17 | $121.82 | $120.17 | $121.46 | +1.73% | 375,310 |
| Nov 26, 2025 | $117.99 | $120.65 | $116.84 | $119.40 | +1.78% | 1,062,885 |
| Nov 25, 2025 | $115.81 | $117.88 | $115.30 | $117.31 | +0.99% | 873,436 |
| Nov 24, 2025 | $116.40 | $117.10 | $115.19 | $116.16 | -0.62% | 1,140,735 |
| Nov 21, 2025 | $116.52 | $117.68 | $114.62 | $116.89 | +0.46% | 758,078 |
| Nov 20, 2025 | $116.11 | $118.81 | $114.84 | $116.35 | +1.02% | 1,722,562 |
| Nov 19, 2025 | $113.75 | $115.50 | $112.56 | $115.18 | +1.39% | 622,111 |
| Nov 18, 2025 | $113.86 | $115.34 | $113.56 | $113.60 | -1.10% | 819,154 |
| Nov 17, 2025 | $116.23 | $117.12 | $114.22 | $114.86 | -0.93% | 634,730 |
| Nov 14, 2025 | $112.66 | $116.49 | $111.55 | $115.94 | +2.33% | 845,188 |
| Nov 13, 2025 | $115.31 | $116.47 | $112.71 | $113.30 | -1.74% | 751,512 |
| Nov 12, 2025 | $114.33 | $115.78 | $114.33 | $115.31 | +0.63% | 466,134 |
| Nov 11, 2025 | $114.79 | $115.04 | $113.92 | $114.59 | -0.20% | 460,254 |
| Nov 10, 2025 | $114.74 | $115.58 | $113.12 | $114.82 | +0.72% | 608,458 |
| Nov 7, 2025 | $111.41 | $114.01 | $111.01 | $114.00 | +2.12% | 595,818 |
| Nov 6, 2025 | $111.00 | $112.50 | $110.62 | $111.63 | +0.98% | 398,967 |
| Nov 5, 2025 | $110.11 | $111.62 | $109.12 | $110.55 | +0.33% | 554,963 |
| Nov 4, 2025 | $110.66 | $111.62 | $109.13 | $110.19 | -1.86% | 1,263,378 |
| Nov 3, 2025 | $110.39 | $112.43 | $108.13 | $112.28 | +2.55% | 1,072,940 |
| Oct 31, 2025 | $110.00 | $110.79 | $108.89 | $109.49 | -0.17% | 833,789 |
| Oct 30, 2025 | $108.27 | $111.95 | $106.00 | $109.68 | +3.07% | 1,080,358 |
| Oct 29, 2025 | $106.58 | $107.25 | $105.65 | $106.41 | -0.01% | 896,007 |
| Oct 28, 2025 | $106.36 | $107.05 | $105.34 | $106.42 | -0.11% | 747,776 |
| Oct 27, 2025 | $105.97 | $107.54 | $105.24 | $106.54 | +0.88% | 924,044 |
| Oct 24, 2025 | $106.93 | $106.93 | $104.99 | $105.61 | -0.35% | 933,865 |
| Oct 23, 2025 | $110.00 | $110.00 | $105.80 | $105.98 | -2.23% | 1,958,502 |
| Oct 22, 2025 | $109.02 | $109.73 | $106.89 | $108.40 | -0.12% | 857,502 |
| Oct 21, 2025 | $110.38 | $111.23 | $108.52 | $108.53 | -1.31% | 522,438 |
| Oct 20, 2025 | $110.02 | $110.98 | $108.96 | $109.97 | – | 898,312 |
Seasonality
DTM return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | 1.4% | 1.9% | 2.3% | 2.1% | 2.9% | 3.9% | 1.4% | 0.1% | 6.0% | 6.3% | -2.2% |
| Months up | 3 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 4 of 5 | 4 of 6 | 4 of 6 | 4 of 6 | 5 of 6 | 4 of 5 | 1 of 5 |
| 2026 | 5.3% | 10.2% | -2.4% | 9.9% | -5.4% | 5.5% | -6.0% | -5.1% | -8.2% | 4.1% | ||
| 2025 | 1.7% | -4.9% | 1.3% | 0.7% | 7.8% | 5.8% | -6.5% | 1.4% | 9.4% | -3.2% | 10.9% | -0.8% |
| 2024 | -2.0% | 7.3% | 7.4% | 1.8% | 7.8% | 7.0% | 6.1% | 4.3% | 1.1% | 14.6% | 17.7% | -5.6% |
| 2023 | -1.1% | -8.2% | -0.2% | -0.2% | -7.7% | 10.6% | 8.0% | -2.3% | 2.5% | 2.0% | 6.2% | -3.1% |
| 2022 | 7.8% | 2.7% | 3.4% | -0.9% | 8.1% | -14.6% | 12.3% | 0.3% | -5.0% | 15.1% | 1.1% | -7.4% |
| 2021 | 9.7% | 9.6% | 0.8% | 3.7% | -4.4% | 6.0% |