GDE
WisdomTree Efficient Gold Plus Equity Strategy Fund
stockBATSETF
Market OpenOct 5, 2026 12:11:37 PM EDT
64.03USD-0.117%(-0.07)84,107
63.93Bid64.22Ask0.29SpreadGDE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 63.99 | 64.10 | 63.99 | 64.03 | -0.109% | 84,107 | 0.000% |
| 2026-10-02 | 64.45 | 64.80 | 63.59 | 64.10 | +0.407% | 49,030 | -0.109% |
| 2026-10-01 | 63.80 | 64.26 | 63.16 | 63.84 | +0.173% | 59,083 | +0.298% |
| 2026-09-30 | 64.17 | 64.57 | 63.62 | 63.73 | -0.422% | 130,295 | +0.471% |
| 2026-09-29 | 63.68 | 64.13 | 63.39 | 64.00 | +0.962% | 89,990 | +0.047% |
| 2026-09-28 | 63.63 | 64.06 | 63.09 | 63.39 | -4.194% | 116,079 | +1.010% |
| 2026-09-25 | 65.67 | 66.29 | 65.38 | 66.17 | +0.846% | 44,082 | -3.227% |
| 2026-09-24 | 65.71 | 65.92 | 65.00 | 65.61 | -0.122% | 92,359 | -2.408% |
| 2026-09-23 | 66.83 | 66.83 | 65.68 | 65.69 | -2.681% | 81,143 | -2.527% |
| 2026-09-22 | 67.27 | 67.66 | 66.75 | 67.50 | +0.342% | 148,441 | -5.141% |
| 2026-09-21 | 67.09 | 67.52 | 66.59 | 67.27 | +0.734% | 149,002 | -4.816% |
| 2026-09-18 | 66.73 | 67.07 | 66.01 | 66.78 | +0.766% | 115,342 | -4.118% |
| 2026-09-17 | 66.41 | 66.99 | 66.05 | 66.27 | +2.398% | 84,969 | -3.383% |
| 2026-09-16 | 65.93 | 66.37 | 63.96 | 64.72 | -0.791% | 169,291 | -1.066% |
| 2026-09-15 | 65.39 | 65.45 | 64.79 | 65.24 | -0.342% | 140,941 | -1.849% |
| 2026-09-14 | 65.00 | 66.05 | 64.78 | 65.46 | -1.490% | 99,907 | -2.185% |
| 2026-09-11 | 66.83 | 67.23 | 66.31 | 66.45 | +1.402% | 140,953 | -3.642% |
| 2026-09-10 | 66.31 | 66.42 | 65.43 | 65.53 | -2.265% | 108,804 | -2.291% |
| 2026-09-09 | 67.73 | 67.73 | 66.59 | 67.05 | +0.404% | 175,186 | -4.504% |
| 2026-09-08 | 67.68 | 67.70 | 66.78 | 66.78 | -2.082% | 116,048 | -4.118% |
| 2026-09-04 | 67.98 | 68.42 | 67.85 | 68.20 | -1.030% | 76,194 | -6.114% |
| 2026-09-03 | 68.86 | 69.37 | 68.51 | 68.91 | +2.743% | 78,749 | -7.082% |
| 2026-09-02 | 66.25 | 67.20 | 66.25 | 67.07 | +1.360% | 127,918 | -4.533% |
| 2026-09-01 | 66.06 | 66.89 | 65.79 | 66.17 | -2.705% | 123,423 | -3.234% |
| 2026-08-31 | 68.00 | 68.24 | 67.51 | 68.01 | -0.628% | 66,539 | -5.852% |
| 2026-08-28 | 70.50 | 71.00 | 68.10 | 68.44 | -2.770% | 70,631 | -6.444% |
| 2026-08-27 | 69.89 | 70.92 | 69.88 | 70.39 | +0.242% | 133,940 | -9.035% |
| 2026-08-26 | 70.41 | 70.81 | 69.88 | 70.22 | -1.515% | 101,499 | -8.815% |
| 2026-08-25 | 70.48 | 71.30 | 70.24 | 71.30 | +0.678% | 92,022 | -10.196% |
| 2026-08-24 | 70.80 | 71.24 | 70.25 | 70.82 | +0.340% | 84,093 | -9.588% |
| 2026-08-21 | 69.69 | 70.75 | 69.65 | 70.58 | +2.142% | 78,755 | -9.280% |
| 2026-08-20 | 68.51 | 69.35 | 68.39 | 69.10 | -0.029% | 65,803 | -7.337% |
| 2026-08-19 | 68.42 | 69.40 | 68.40 | 69.12 | +3.442% | 41,003 | -7.364% |
| 2026-08-18 | 67.67 | 67.81 | 66.77 | 66.82 | -1.735% | 50,865 | -4.175% |
| 2026-08-17 | 67.75 | 68.50 | 67.75 | 68.00 | +0.074% | 53,901 | -5.838% |
| 2026-08-14 | 67.49 | 68.49 | 67.49 | 67.95 | +0.464% | 79,291 | -5.769% |
| 2026-08-13 | 67.99 | 68.11 | 67.36 | 67.64 | -0.492% | 56,127 | -5.331% |
| 2026-08-12 | 68.53 | 68.53 | 67.95 | 67.97 | +0.981% | 80,956 | -5.797% |
| 2026-08-11 | 68.27 | 68.27 | 67.21 | 67.31 | -1.000% | 83,425 | -4.873% |
| 2026-08-10 | 67.18 | 68.00 | 66.79 | 67.99 | +0.980% | 95,049 | -5.824% |
| 2026-08-07 | 66.96 | 67.49 | 66.81 | 67.33 | +2.512% | 84,781 | -4.901% |
| 2026-08-06 | 65.88 | 66.10 | 65.29 | 65.68 | +0.428% | 57,350 | -2.512% |
| 2026-08-05 | 64.32 | 66.10 | 64.32 | 65.40 | +3.318% | 138,020 | -2.095% |
| 2026-08-04 | 62.39 | 63.99 | 62.39 | 63.30 | +1.883% | 175,515 | +1.153% |
| 2026-08-03 | 61.04 | 62.25 | 61.04 | 62.13 | +1.686% | 210,525 | +3.058% |
| 2026-07-31 | 60.99 | 61.47 | 60.51 | 61.10 | -0.715% | 109,542 | +4.795% |
| 2026-07-30 | 60.59 | 62.06 | 60.59 | 61.54 | +2.738% | 35,793 | +4.046% |
| 2026-07-29 | 60.13 | 61.70 | 59.65 | 59.90 | -0.844% | 114,728 | +6.895% |
| 2026-07-28 | 60.40 | 60.94 | 59.99 | 60.41 | -1.129% | 70,107 | +5.992% |
| 2026-07-27 | 61.33 | 61.97 | 60.86 | 61.10 | +0.792% | 49,419 | +4.795% |
| 2026-07-24 | 60.58 | 61.57 | 60.58 | 60.62 | +0.099% | 19,906 | +5.625% |
| 2026-07-23 | 61.35 | 61.35 | 60.40 | 60.56 | -3.644% | 36,114 | +5.730% |
| 2026-07-22 | 62.34 | 63.36 | 62.34 | 62.85 | +1.143% | 124,609 | +1.877% |
| 2026-07-21 | 61.04 | 62.15 | 61.04 | 62.14 | +2.170% | 115,180 | +3.042% |
| 2026-07-20 | 60.57 | 61.19 | 60.50 | 60.82 | -0.197% | 100,181 | +5.278% |
| 2026-07-17 | 60.43 | 61.10 | 60.00 | 60.94 | +0.346% | 55,553 | +5.071% |
| 2026-07-16 | 61.69 | 61.78 | 60.58 | 60.73 | -2.316% | 152,492 | +5.434% |
| 2026-07-15 | 61.87 | 62.45 | 61.50 | 62.17 | +0.177% | 110,883 | +2.992% |
| 2026-07-14 | 61.97 | 62.54 | 61.74 | 62.06 | +1.855% | 135,303 | +3.174% |
| 2026-07-13 | 62.49 | 62.49 | 60.88 | 60.93 | -3.147% | 102,175 | +5.088% |
| 2026-07-10 | 62.22 | 62.95 | 62.17 | 62.91 | +0.103% | 52,913 | +1.781% |
| 2026-07-09 | 62.40 | 63.20 | 62.40 | 62.84 | +1.363% | 163,895 | +1.886% |
| 2026-07-08 | 61.63 | 62.13 | 60.75 | 62.00 | -1.023% | 180,519 | +3.274% |
| 2026-07-07 | 63.56 | 63.56 | 62.22 | 62.64 | -1.446% | 233,976 | +2.218% |
| 2026-07-06 | 62.69 | 63.56 | 62.66 | 63.56 | +2.417% | 681,424 | +0.739% |
| 2026-07-02 | 62.21 | 63.06 | 61.62 | 62.06 | +0.845% | 326,970 | +3.174% |
| 2026-07-01 | 61.73 | 62.34 | 61.06 | 61.54 | +0.728% | 203,819 | +4.046% |
| 2026-06-30 | 60.45 | 61.50 | 60.45 | 61.09 | +0.573% | 63,607 | +4.804% |
| 2026-06-29 | 60.98 | 61.08 | 60.00 | 60.75 | +0.126% | 51,942 | +5.405% |
| 2026-06-26 | 60.68 | 61.40 | 60.14 | 60.67 | +1.285% | 93,497 | +5.538% |
| 2026-06-25 | 60.33 | 60.64 | 59.68 | 59.90 | +0.605% | 189,848 | +6.895% |
| 2026-06-24 | 60.11 | 60.78 | 59.34 | 59.54 | -2.887% | 205,835 | +7.541% |
| 2026-06-23 | 62.02 | 62.30 | 61.31 | 61.31 | -3.144% | 138,891 | +4.436% |
| 2026-06-22 | 62.07 | 64.36 | 62.07 | 63.30 | -1.071% | 196,540 | +1.153% |
| 2026-06-18 | 64.43 | 64.57 | 63.60 | 63.98 | +0.290% | 147,834 | +0.070% |
| 2026-06-17 | 65.80 | 66.38 | 63.46 | 63.80 | -2.951% | 112,108 | +0.361% |
| 2026-06-16 | 65.69 | 66.25 | 65.69 | 65.74 | +0.107% | 165,833 | -2.601% |
| 2026-06-15 | 66.20 | 66.48 | 65.67 | 65.67 | +3.303% | 186,767 | -2.497% |
| 2026-06-12 | 63.13 | 64.11 | 62.60 | 63.57 | +0.665% | 143,810 | +0.724% |
| 2026-06-11 | 60.63 | 63.35 | 60.33 | 63.15 | +4.380% | 252,204 | +1.394% |
| 2026-06-10 | 62.02 | 62.92 | 60.50 | 60.50 | -4.934% | 230,966 | +5.835% |
| 2026-06-09 | 65.16 | 66.00 | 62.45 | 63.64 | -2.333% | 202,560 | +0.613% |
| 2026-06-08 | 65.11 | 65.56 | 64.95 | 65.16 | +0.945% | 254,317 | -1.734% |
| 2026-06-05 | 66.88 | 67.06 | 64.55 | 64.55 | -5.842% | 177,683 | -0.806% |
| 2026-06-04 | 68.24 | 68.65 | 67.98 | 68.56 | +1.329% | 182,873 | -6.601% |
| 2026-06-03 | 68.00 | 68.30 | 67.50 | 67.66 | -1.348% | 123,804 | -5.359% |
| 2026-06-02 | 68.59 | 69.14 | 68.45 | 68.58 | +0.066% | 173,581 | -6.635% |
| 2026-06-01 | 68.23 | 68.95 | 68.00 | 68.53 | -1.388% | 292,570 | -6.573% |
| 2026-05-29 | 68.76 | 70.00 | 68.76 | 69.50 | +1.312% | 77,119 | -7.871% |
| 2026-05-28 | 67.02 | 68.91 | 67.00 | 68.60 | +1.735% | 108,664 | -6.661% |
| 2026-05-27 | 66.65 | 67.71 | 66.65 | 67.43 | -1.100% | 76,780 | -5.042% |
| 2026-05-26 | 68.25 | 68.73 | 67.79 | 68.18 | +0.044% | 189,359 | -6.087% |
| 2026-05-22 | 68.27 | 68.50 | 67.66 | 68.15 | -0.263% | 161,286 | -6.045% |
| 2026-05-21 | 67.44 | 68.57 | 67.19 | 68.33 | -0.219% | 113,850 | -6.293% |
| 2026-05-20 | 67.32 | 68.48 | 66.77 | 68.48 | +2.133% | 95,609 | -6.498% |
| 2026-05-19 | 67.27 | 67.33 | 66.37 | 67.05 | -1.506% | 144,407 | -4.504% |
| 2026-05-18 | 68.11 | 68.75 | 67.36 | 68.08 | +0.228% | 199,735 | -5.942% |
| 2026-05-15 | 68.66 | 68.73 | 67.63 | 67.92 | -3.013% | 193,448 | -5.727% |
| 2026-05-14 | 70.25 | 70.72 | 70.03 | 70.03 | +0.043% | 109,591 | -8.568% |
| 2026-05-13 | 70.13 | 70.55 | 69.44 | 70.00 | 0.000% | 162,134 | -8.529% |
| 2026-05-12 | 70.00 | 70.25 | 68.81 | 70.00 | -0.554% | 127,678 | -8.529% |
| 2026-05-11 | 70.05 | 70.70 | 70.05 | 70.39 | -0.014% | 127,242 | -9.035% |
| 2026-05-08 | 70.53 | 70.68 | 69.89 | 70.40 | +1.295% | 93,038 | -9.048% |
| 2026-05-07 | 69.98 | 70.79 | 69.26 | 69.50 | -0.187% | 117,046 | -7.871% |
| 2026-05-06 | 68.72 | 69.83 | 68.63 | 69.63 | +3.678% | 169,615 | -8.043% |
| 2026-05-05 | 66.93 | 67.34 | 66.93 | 67.16 | +1.129% | 236,466 | -4.661% |
| 2026-05-04 | 66.93 | 67.43 | 65.69 | 66.41 | -1.963% | 120,969 | -3.584% |
| 2026-05-01 | 67.26 | 68.32 | 66.99 | 67.74 | +0.207% | 278,577 | -5.477% |
| 2026-04-30 | 67.11 | 67.79 | 66.50 | 67.60 | +2.767% | 154,697 | -5.281% |
| 2026-04-29 | 65.93 | 65.99 | 65.24 | 65.78 | -1.379% | 124,544 | -2.660% |
| 2026-04-28 | 66.87 | 66.87 | 65.88 | 66.70 | -1.912% | 196,521 | -4.003% |
| 2026-04-27 | 68.48 | 68.48 | 67.60 | 68.00 | -0.176% | 168,713 | -5.838% |
| 2026-04-24 | 67.53 | 68.58 | 67.51 | 68.12 | +0.739% | 101,782 | -6.004% |
| 2026-04-23 | 68.05 | 68.51 | 66.73 | 67.62 | -1.149% | 102,777 | -5.309% |
| 2026-04-22 | 68.19 | 68.61 | 68.00 | 68.41 | +1.462% | 127,863 | -6.397% |
| 2026-04-21 | 68.61 | 69.15 | 66.90 | 67.42 | -2.361% | 167,739 | -5.028% |
| 2026-04-20 | 69.36 | 69.55 | 68.68 | 69.05 | -1.089% | 261,760 | -7.270% |
| 2026-04-17 | 69.05 | 70.27 | 69.05 | 69.81 | +2.346% | 174,597 | -8.280% |
| 2026-04-16 | 68.56 | 68.77 | 67.95 | 68.21 | +0.088% | 140,983 | -6.128% |
| 2026-04-15 | 67.96 | 68.64 | 67.96 | 68.15 | -0.844% | 178,521 | -6.045% |
| 2026-04-14 | 67.09 | 68.73 | 67.09 | 68.73 | +3.384% | 152,099 | -6.838% |
| 2026-04-13 | 65.36 | 66.48 | 65.36 | 66.48 | +0.941% | 165,690 | -3.685% |
| 2026-04-10 | 66.19 | 66.83 | 65.84 | 65.86 | -0.499% | 137,193 | -2.779% |
| 2026-04-09 | 65.41 | 66.75 | 65.34 | 66.19 | +0.639% | 116,416 | -3.263% |
| 2026-04-08 | 67.00 | 67.00 | 64.93 | 65.77 | +3.526% | 140,046 | -2.646% |
| 2026-04-07 | 62.76 | 63.65 | 62.03 | 63.53 | +0.427% | 126,486 | +0.787% |
| 2026-04-06 | 63.00 | 63.59 | 62.84 | 63.26 | +0.206% | 78,021 | +1.217% |
| 2026-04-02 | 61.60 | 63.62 | 61.25 | 63.13 | -1.236% | 180,937 | +1.426% |
| 2026-04-01 | 63.24 | 64.82 | 63.24 | 63.92 | +1.622% | 125,550 | +0.172% |
| 2026-03-31 | 60.33 | 62.93 | 60.33 | 62.90 | +5.901% | 95,487 | +1.797% |
| 2026-03-30 | 61.01 | 61.03 | 58.82 | 59.40 | +0.245% | 112,080 | +7.804% |
| 2026-03-27 | 58.67 | 60.49 | 58.61 | 59.25 | +0.594% | 116,266 | +8.068% |
| 2026-03-26 | 60.52 | 60.70 | 58.40 | 58.90 | -4.228% | 86,292 | +8.710% |
| 2026-03-25 | 61.95 | 62.39 | 60.85 | 61.50 | +3.361% | 122,579 | +4.114% |
| 2026-03-24 | 59.51 | 60.33 | 58.90 | 59.50 | -1.130% | 143,297 | +7.613% |
| 2026-03-23 | 59.91 | 61.99 | 59.16 | 60.18 | -0.512% | 227,539 | +6.397% |
| 2026-03-20 | 63.21 | 63.24 | 60.01 | 60.49 | -4.060% | 183,478 | +5.852% |
| 2026-03-19 | 62.42 | 63.61 | 61.45 | 63.05 | -4.106% | 271,281 | +1.554% |
| 2026-03-18 | 66.91 | 67.18 | 65.52 | 65.75 | -3.663% | 100,369 | -2.616% |
| 2026-03-17 | 68.07 | 68.96 | 67.96 | 68.25 | -0.554% | 97,883 | -6.183% |
| 2026-03-16 | 68.31 | 68.78 | 67.76 | 68.63 | +0.971% | 105,744 | -6.703% |
| 2026-03-13 | 70.10 | 70.10 | 67.63 | 67.97 | -1.721% | 132,185 | -5.797% |
| 2026-03-12 | 70.71 | 70.71 | 69.01 | 69.16 | -3.205% | 95,194 | -7.418% |
| 2026-03-11 | 71.43 | 71.58 | 70.41 | 71.45 | +0.210% | 69,522 | -10.385% |
| 2026-03-10 | 71.84 | 72.57 | 71.13 | 71.30 | +1.625% | 93,433 | -10.196% |
| 2026-03-09 | 69.49 | 70.87 | 68.56 | 70.16 | -0.071% | 154,503 | -8.737% |
| 2026-03-06 | 69.69 | 71.19 | 69.50 | 70.21 | +0.214% | 76,662 | -8.802% |
| 2026-03-05 | 71.28 | 71.28 | 69.66 | 70.06 | -2.219% | 119,793 | -8.607% |
| 2026-03-04 | 71.37 | 71.88 | 71.00 | 71.65 | +1.935% | 164,015 | -10.635% |
| 2026-03-03 | 70.71 | 71.40 | 68.57 | 70.29 | -5.397% | 163,943 | -8.906% |
| 2026-03-02 | 73.55 | 74.30 | 72.89 | 74.30 | +2.117% | 100,311 | -13.822% |
| 2026-02-27 | 72.77 | 73.00 | 72.10 | 72.76 | +0.748% | 82,961 | -11.998% |
| 2026-02-26 | 72.40 | 72.92 | 71.48 | 72.22 | -0.537% | 90,829 | -11.340% |
| 2026-02-25 | 71.97 | 73.30 | 71.97 | 72.61 | +0.638% | 59,978 | -11.817% |
| 2026-02-24 | 71.15 | 72.31 | 70.73 | 72.15 | -0.647% | 96,048 | -11.254% |
| 2026-02-23 | 71.72 | 72.62 | 71.50 | 72.62 | +2.195% | 127,485 | -11.829% |
| 2026-02-20 | 69.90 | 71.34 | 69.85 | 71.06 | +1.747% | 82,302 | -9.893% |
| 2026-02-19 | 69.50 | 70.17 | 69.09 | 69.84 | +0.591% | 63,953 | -8.319% |
| 2026-02-18 | 68.88 | 70.25 | 68.82 | 69.43 | +1.640% | 80,221 | -7.778% |
| 2026-02-17 | 68.50 | 68.62 | 67.17 | 68.31 | -2.414% | 100,359 | -6.266% |
| 2026-02-13 | 69.79 | 70.43 | 68.98 | 70.00 | +1.907% | 70,906 | -8.529% |
| 2026-02-12 | 71.10 | 71.57 | 68.29 | 68.69 | -4.158% | 96,600 | -6.784% |
| 2026-02-11 | 71.27 | 71.84 | 70.71 | 71.67 | +0.717% | 68,610 | -10.660% |
| 2026-02-10 | 71.62 | 71.69 | 70.47 | 71.16 | -1.167% | 57,625 | -10.020% |
| 2026-02-09 | 70.87 | 72.00 | 70.58 | 72.00 | +2.901% | 124,273 | -11.069% |
| 2026-02-06 | 68.17 | 69.97 | 68.17 | 69.97 | +4.746% | 73,580 | -8.489% |
| 2026-02-05 | 67.55 | 68.12 | 66.54 | 66.80 | -3.259% | 89,170 | -4.147% |
| 2026-02-04 | 71.26 | 71.26 | 68.01 | 69.05 | -0.705% | 106,795 | -7.270% |
| 2026-02-03 | 71.00 | 71.00 | 68.23 | 69.54 | +4.697% | 216,849 | -7.923% |
| 2026-02-02 | 66.45 | 67.85 | 65.50 | 66.42 | -3.529% | 300,044 | -3.598% |
| 2026-01-30 | 71.49 | 72.14 | 66.25 | 68.85 | -9.097% | 233,045 | -7.001% |
| 2026-01-29 | 78.89 | 78.89 | 71.48 | 75.74 | -0.551% | 311,274 | -15.461% |
| 2026-01-28 | 74.81 | 76.19 | 74.13 | 76.16 | +3.549% | 200,648 | -15.927% |
| 2026-01-27 | 71.48 | 73.58 | 71.48 | 73.55 | +3.228% | 109,193 | -12.944% |
| 2026-01-26 | 71.28 | 72.21 | 70.99 | 71.25 | +1.107% | 174,190 | -10.133% |
| 2026-01-23 | 69.98 | 70.54 | 69.50 | 70.47 | +1.105% | 144,531 | -9.139% |
| 2026-01-22 | 68.25 | 69.75 | 68.12 | 69.70 | +2.455% | 98,932 | -8.135% |
| 2026-01-21 | 67.80 | 68.35 | 67.17 | 68.03 | +2.656% | 116,094 | -5.880% |
| 2026-01-20 | 66.38 | 66.96 | 66.21 | 66.27 | +0.868% | 222,478 | -3.380% |
| 2026-01-16 | 66.02 | 66.06 | 64.75 | 65.70 | -0.575% | 91,232 | -2.542% |
| 2026-01-15 | 66.07 | 66.34 | 65.43 | 66.08 | +0.030% | 101,038 | -3.102% |
| 2026-01-14 | 66.49 | 66.49 | 65.16 | 66.06 | +0.243% | 89,481 | -3.073% |
| 2026-01-13 | 66.54 | 66.54 | 65.19 | 65.90 | -0.272% | 98,423 | -2.838% |
| 2026-01-12 | 65.88 | 66.50 | 65.50 | 66.08 | +1.755% | 167,213 | -3.102% |
| 2026-01-09 | 64.69 | 64.94 | 64.23 | 64.94 | +1.310% | 121,176 | -1.401% |
| 2026-01-08 | 63.68 | 64.10 | 63.25 | 64.10 | +0.478% | 119,781 | -0.109% |
| 2026-01-07 | 63.91 | 64.53 | 63.50 | 63.80 | -1.444% | 101,553 | +0.368% |
| 2026-01-06 | 63.88 | 64.73 | 63.86 | 64.73 | +1.761% | 84,732 | -1.081% |
| 2026-01-05 | 63.48 | 63.79 | 63.00 | 63.61 | +2.995% | 218,934 | +0.660% |
| 2026-01-02 | 62.74 | 62.74 | 61.24 | 61.76 | +0.227% | 110,936 | +3.676% |
| 2025-12-31 | 62.00 | 62.43 | 61.36 | 61.62 | -1.297% | 73,136 | +3.911% |
| 2025-12-30 | 62.68 | 63.01 | 62.15 | 62.43 | -0.032% | 93,703 | +2.563% |
| 2025-12-29 | 63.30 | 63.30 | 61.74 | 62.45 | -4.350% | 276,389 | +2.530% |
| 2025-12-26 | 65.00 | 65.68 | 64.80 | 65.29 | +0.850% | 86,060 | -1.930% |
| 2025-12-24 | 64.52 | 64.76 | 64.09 | 64.74 | +0.062% | 89,822 | -1.097% |
| 2025-12-23 | 64.12 | 64.82 | 63.41 | 64.70 | +1.682% | 201,097 | -1.036% |
| 2025-12-22 | 63.18 | 63.82 | 63.09 | 63.63 | +2.250% | 193,983 | +0.629% |
| 2025-12-19 | 61.43 | 62.41 | 61.42 | 62.23 | +1.187% | 171,521 | +2.892% |
| 2025-12-18 | 61.80 | 62.34 | 61.02 | 61.50 | +0.820% | 104,342 | +4.114% |
| 2025-12-17 | 61.53 | 61.91 | 61.00 | 61.00 | -0.716% | 212,442 | +4.967% |
| 2025-12-16 | 61.83 | 61.86 | 60.80 | 61.44 | -0.227% | 405,938 | +4.215% |
| 2025-12-15 | 61.87 | 62.10 | 61.16 | 61.58 | +0.522% | 121,894 | +3.979% |
| 2025-12-12 | 62.81 | 62.81 | 60.73 | 61.26 | -0.584% | 65,935 | +4.522% |
| 2025-12-11 | 60.84 | 61.91 | 60.57 | 61.62 | +1.132% | 65,877 | +3.911% |
| 2025-12-10 | 60.23 | 61.22 | 59.92 | 60.93 | +0.811% | 70,799 | +5.088% |
| 2025-12-09 | 60.45 | 60.68 | 60.24 | 60.44 | +0.424% | 77,391 | +5.940% |
| 2025-12-08 | 60.92 | 60.92 | 59.90 | 60.19 | -1.288% | 61,533 | +6.389% |
| 2025-12-05 | 61.12 | 61.61 | 60.36 | 60.97 | +0.727% | 76,686 | +5.019% |
| 2025-12-04 | 60.63 | 60.63 | 60.20 | 60.53 | -0.132% | 60,876 | +5.782% |
| 2025-12-03 | 60.20 | 60.81 | 60.05 | 60.61 | +0.348% | 80,072 | +5.643% |
| 2025-12-02 | 60.40 | 60.79 | 59.67 | 60.40 | -0.330% | 66,849 | +6.010% |
| 2025-12-01 | 60.47 | 60.80 | 60.28 | 60.60 | +0.165% | 145,171 | +5.660% |
| 2025-11-28 | 60.34 | 60.50 | 59.86 | 60.50 | +1.476% | 40,577 | +5.835% |
| 2025-11-26 | 59.41 | 59.97 | 59.10 | 59.62 | +1.481% | 64,002 | +7.397% |
| 2025-11-25 | 58.01 | 59.19 | 57.91 | 58.75 | +0.910% | 102,680 | +8.987% |
| 2025-11-24 | 56.93 | 58.34 | 56.93 | 58.22 | +2.717% | 114,958 | +9.979% |
| 2025-11-21 | 56.35 | 57.55 | 56.06 | 56.68 | -0.053% | 129,164 | +12.968% |
| 2025-11-20 | 58.30 | 58.59 | 56.26 | 56.71 | -0.874% | 60,466 | +12.908% |
| 2025-11-19 | 57.77 | 58.31 | 56.82 | 57.21 | +0.474% | 98,277 | +11.921% |
| 2025-11-18 | 57.25 | 57.38 | 56.19 | 56.94 | +0.176% | 89,399 | +12.452% |
| 2025-11-17 | 57.92 | 58.11 | 56.20 | 56.84 | -1.949% | 128,838 | +12.650% |
| 2025-11-14 | 57.30 | 58.71 | 56.78 | 57.97 | -1.796% | 153,938 | +10.454% |
| 2025-11-13 | 60.25 | 60.42 | 58.84 | 59.03 | -2.543% | 80,265 | +8.470% |
| 2025-11-12 | 59.69 | 60.78 | 59.44 | 60.57 | +1.508% | 112,278 | +5.712% |
| 2025-11-11 | 59.78 | 59.78 | 58.77 | 59.67 | +0.777% | 106,771 | +7.307% |
| 2025-11-10 | 58.66 | 59.28 | 58.39 | 59.21 | +3.841% | 84,464 | +8.141% |
| 2025-11-07 | 57.09 | 57.09 | 56.01 | 57.02 | +0.831% | 68,360 | +12.294% |
| 2025-11-06 | 57.49 | 57.60 | 56.39 | 56.55 | -1.223% | 62,021 | +13.227% |
| 2025-11-05 | 56.88 | 57.50 | 56.82 | 57.25 | +1.597% | 110,095 | +11.843% |
| 2025-11-04 | 56.91 | 57.23 | 56.26 | 56.35 | -2.761% | 131,335 | +13.629% |
| 2025-11-03 | 58.10 | 58.46 | 57.71 | 57.95 | +0.130% | 79,024 | +10.492% |
| 2025-10-31 | 58.42 | 58.48 | 57.40 | 57.88 | -0.224% | 115,789 | +10.635% |
| 2025-10-30 | 57.89 | 58.20 | 57.33 | 58.01 | +1.054% | 96,370 | +10.387% |
| 2025-10-29 | 58.31 | 58.85 | 57.16 | 57.40 | -0.174% | 192,023 | +11.551% |
| 2025-10-28 | 57.04 | 57.80 | 56.99 | 57.50 | -4.683% | 202,906 | +11.357% |
| 2025-10-27 | 60.64 | 60.88 | 59.86 | 60.33 | -1.671% | 314,340 | +6.142% |
| 2025-10-24 | 61.54 | 61.89 | 61.16 | 61.35 | +0.409% | 168,607 | +4.368% |
| 2025-10-23 | 60.98 | 61.52 | 60.98 | 61.10 | +1.059% | 102,105 | +4.795% |
| 2025-10-22 | 60.31 | 60.79 | 58.75 | 60.46 | -0.510% | 243,885 | +5.905% |
| 2025-10-21 | 62.00 | 62.76 | 60.54 | 60.77 | -5.943% | 195,320 | +5.364% |
| 2025-10-20 | 63.51 | 64.64 | 63.22 | 64.61 | +4.008% | 279,673 | -0.898% |
| 2025-10-17 | 62.94 | 62.94 | 61.02 | 62.12 | -1.412% | 241,643 | +3.075% |
| 2025-10-16 | 62.81 | 63.01 | 62.09 | 63.01 | +1.958% | 232,957 | +1.619% |
| 2025-10-15 | 61.99 | 62.24 | 60.93 | 61.80 | +1.812% | 129,113 | +3.608% |
| 2025-10-14 | 59.95 | 61.11 | 59.65 | 60.70 | +0.680% | 143,056 | +5.486% |
| 2025-10-13 | 59.80 | 60.49 | 59.56 | 60.29 | +3.698% | 152,462 | +6.203% |
| 2025-10-10 | 59.41 | 59.61 | 57.90 | 58.14 | -1.840% | 156,822 | +10.131% |
| 2025-10-09 | 60.68 | 60.70 | 58.53 | 59.23 | -1.888% | 172,920 | +8.104% |
| 2025-10-08 | 60.15 | 60.59 | 59.78 | 60.37 | +1.873% | 148,261 | +6.063% |
| 2025-10-07 | 59.73 | 59.73 | 58.72 | 59.26 | +0.152% | 131,891 | +8.049% |
| 2025-10-06 | 58.91 | 59.25 | 58.55 | 59.17 | +2.070% | 141,251 | +8.214% |
| 2025-10-03 | 57.70 | 58.21 | 57.51 | 57.97 | +0.520% | 92,149 | +10.454% |
| 2025-10-02 | 58.39 | 58.39 | 56.89 | 57.67 | -0.104% | 104,508 | +11.028% |
| 2025-10-01 | 57.50 | 57.82 | 57.11 | 57.73 | +0.557% | 139,672 | +10.913% |
| 2025-09-30 | 56.34 | 57.41 | 56.34 | 57.41 | +1.092% | 226,089 | +11.531% |
| 2025-09-29 | 57.09 | 57.09 | 56.66 | 56.79 | +1.628% | 93,971 | +12.749% |
| 2025-09-26 | 55.55 | 56.23 | 55.43 | 55.88 | +1.067% | 77,883 | +14.585% |
| 2025-09-25 | 55.15 | 55.40 | 54.76 | 55.29 | -0.378% | 88,604 | +15.808% |
| 2025-09-24 | 56.15 | 56.28 | 55.20 | 55.50 | -0.875% | 99,081 | +15.369% |
| 2025-09-23 | 56.83 | 56.83 | 55.77 | 55.99 | -0.445% | 109,301 | +14.360% |
| 2025-09-22 | 55.90 | 56.24 | 55.44 | 56.24 | +1.903% | 135,499 | +13.851% |
| 2025-09-19 | 54.42 | 55.22 | 54.41 | 55.19 | +1.508% | 78,922 | +16.017% |
| 2025-09-18 | 54.52 | 54.64 | 53.99 | 54.37 | +0.277% | 105,826 | +17.767% |
| 2025-09-17 | 54.56 | 54.90 | 53.76 | 54.22 | -1.346% | 105,137 | +18.093% |
| 2025-09-16 | 55.21 | 55.21 | 54.54 | 54.96 | +0.164% | 105,138 | +16.503% |
| 2025-09-15 | 54.78 | 54.94 | 54.06 | 54.87 | +1.217% | 89,112 | +16.694% |
| 2025-09-12 | 54.42 | 54.42 | 53.92 | 54.21 | +0.259% | 155,947 | +18.115% |
| 2025-09-11 | 53.73 | 54.14 | 53.41 | 54.07 | +0.670% | 156,086 | +18.421% |
| 2025-09-10 | 53.81 | 54.10 | 53.44 | 53.71 | +0.430% | 137,306 | +19.214% |
| 2025-09-09 | 53.93 | 53.93 | 53.10 | 53.48 | +0.169% | 101,951 | +19.727% |
| 2025-09-08 | 53.53 | 53.58 | 52.90 | 53.39 | +1.060% | 132,023 | +19.929% |
| 2025-09-05 | 53.36 | 53.36 | 52.30 | 52.83 | +0.859% | 81,883 | +21.200% |
| 2025-09-04 | 52.26 | 52.46 | 51.77 | 52.38 | +0.306% | 82,163 | +22.241% |
| 2025-09-03 | 51.98 | 52.27 | 51.81 | 52.22 | +1.595% | 115,850 | +22.616% |
| 2025-09-02 | 51.00 | 51.80 | 50.41 | 51.40 | +0.982% | 100,934 | +24.572% |
| 2025-08-29 | 50.65 | 50.90 | 50.26 | 50.90 | +0.394% | 73,334 | +25.796% |
| 2025-08-28 | 50.12 | 50.70 | 50.01 | 50.70 | +1.157% | 61,184 | +26.292% |
| 2025-08-27 | 49.85 | 50.16 | 49.49 | 50.12 | +1.110% | 85,419 | +27.753% |
| 2025-08-26 | 49.54 | 49.83 | 49.30 | 49.57 | +0.344% | 32,356 | +29.171% |
| 2025-08-25 | 49.50 | 49.69 | 49.10 | 49.40 | -0.101% | 79,254 | +29.615% |
| 2025-08-22 | 48.55 | 49.70 | 48.38 | 49.45 | +2.466% | 63,852 | +29.484% |
| 2025-08-21 | 48.40 | 48.67 | 48.14 | 48.26 | -0.372% | 26,684 | +32.677% |
| 2025-08-20 | 48.43 | 48.81 | 48.11 | 48.44 | -0.062% | 63,693 | +32.184% |
| 2025-08-19 | 48.85 | 49.07 | 48.30 | 48.47 | -1.203% | 26,402 | +32.102% |
| 2025-08-18 | 49.39 | 49.39 | 48.75 | 49.06 | +0.020% | 39,179 | +30.514% |
| 2025-08-15 | 49.33 | 49.33 | 48.77 | 49.05 | -0.849% | 42,447 | +30.540% |
| 2025-08-14 | 49.40 | 49.47 | 49.00 | 49.47 | -0.121% | 32,623 | +29.432% |
| 2025-08-13 | 49.62 | 49.77 | 49.08 | 49.53 | +0.569% | 50,373 | +29.275% |
| 2025-08-12 | 48.88 | 49.37 | 48.66 | 49.25 | +0.860% | 57,520 | +30.010% |
| 2025-08-11 | 49.16 | 49.23 | 48.51 | 48.83 | -2.710% | 114,924 | +31.128% |
| 2025-08-08 | 49.87 | 50.19 | 49.45 | 50.19 | +1.394% | 60,172 | +27.575% |
| 2025-08-07 | 49.13 | 49.71 | 48.88 | 49.50 | +0.753% | 135,877 | +29.354% |
| 2025-08-06 | 48.45 | 49.14 | 48.39 | 49.13 | +0.635% | 35,465 | +30.328% |
| 2025-08-05 | 48.84 | 48.84 | 48.43 | 48.82 | +0.246% | 32,767 | +31.155% |
| 2025-08-04 | 48.58 | 48.84 | 48.34 | 48.70 | +1.649% | 58,380 | +31.478% |
| 2025-08-01 | 48.00 | 48.00 | 47.37 | 47.91 | +0.146% | 42,844 | +33.646% |
| 2025-07-31 | 48.61 | 48.61 | 47.61 | 47.84 | +1.014% | 72,169 | +33.842% |
| 2025-07-30 | 48.30 | 48.32 | 47.30 | 47.36 | -2.391% | 203,799 | +35.198% |
| 2025-07-29 | 48.73 | 48.73 | 48.20 | 48.52 | +0.289% | 349,369 | +31.966% |
| 2025-07-28 | 48.81 | 48.81 | 48.06 | 48.38 | -0.555% | 198,705 | +32.348% |
| 2025-07-25 | 48.75 | 48.78 | 48.29 | 48.65 | -0.755% | 55,285 | +31.614% |
| 2025-07-24 | 48.96 | 49.13 | 48.82 | 49.02 | -0.628% | 40,203 | +30.620% |
| 2025-07-23 | 49.50 | 49.50 | 48.94 | 49.33 | -0.424% | 80,916 | +29.799% |
| 2025-07-22 | 49.27 | 49.58 | 48.80 | 49.54 | +0.937% | 266,309 | +29.249% |
| 2025-07-21 | 48.75 | 49.37 | 48.70 | 49.08 | +2.195% | 232,997 | +30.460% |
| 2025-07-18 | 48.32 | 50.38 | 47.94 | 48.03 | -0.382% | 163,485 | +33.324% |
| 2025-07-17 | 47.77 | 48.21 | 47.50 | 48.21 | +0.879% | 49,030 | +32.815% |
| 2025-07-16 | 47.94 | 48.12 | 47.41 | 47.79 | +0.273% | 33,404 | +33.982% |
| 2025-07-15 | 48.26 | 48.26 | 47.51 | 47.66 | -0.708% | 78,114 | +34.347% |
| 2025-07-14 | 48.29 | 48.29 | 47.61 | 48.00 | -0.083% | 89,526 | +33.396% |
| 2025-07-11 | 47.78 | 48.34 | 47.78 | 48.04 | +0.418% | 46,019 | +33.285% |
| 2025-07-10 | 47.84 | 47.94 | 47.38 | 47.84 | +0.462% | 22,856 | +33.842% |
| 2025-07-09 | 47.40 | 47.62 | 47.20 | 47.62 | +0.826% | 35,811 | +34.460% |
| 2025-07-08 | 47.71 | 47.71 | 46.88 | 47.23 | -0.881% | 30,109 | +35.571% |
| 2025-07-07 | 47.67 | 47.73 | 47.20 | 47.65 | -0.605% | 34,998 | +34.376% |
| 2025-07-03 | 47.79 | 47.94 | 47.56 | 47.94 | +0.084% | 26,725 | +33.563% |
| 2025-07-02 | 47.60 | 47.95 | 47.30 | 47.90 | +0.757% | 84,070 | +33.674% |
| 2025-07-01 | 47.64 | 47.71 | 47.17 | 47.54 | +0.806% | 61,372 | +34.687% |
| 2025-06-30 | 46.71 | 47.19 | 46.55 | 47.16 | +2.122% | 62,542 | +35.772% |
| 2025-06-27 | 46.22 | 46.56 | 46.00 | 46.18 | -1.430% | 34,908 | +38.653% |
| 2025-06-26 | 46.77 | 46.90 | 46.23 | 46.85 | +0.321% | 46,796 | +36.670% |
| 2025-06-25 | 46.99 | 47.24 | 46.29 | 46.70 | +0.733% | 38,787 | +37.109% |
| 2025-06-24 | 46.32 | 46.67 | 45.85 | 46.36 | -0.813% | 59,116 | +38.115% |
| 2025-06-23 | 46.40 | 46.90 | 46.17 | 46.74 | +1.609% | 61,285 | +36.992% |
| 2025-06-20 | 46.25 | 46.61 | 46.00 | 46.00 | -0.087% | 25,999 | +39.196% |
| 2025-06-18 | 46.48 | 46.90 | 46.04 | 46.04 | -1.223% | 57,938 | +39.075% |
| 2025-06-17 | 46.73 | 46.94 | 46.34 | 46.61 | -0.851% | 63,908 | +37.374% |
| 2025-06-16 | 47.27 | 47.31 | 46.68 | 47.01 | -0.318% | 110,935 | +36.205% |
| 2025-06-13 | 47.35 | 47.49 | 46.80 | 47.16 | +0.255% | 493,956 | +35.772% |
| 2025-06-12 | 46.82 | 47.12 | 46.49 | 47.04 | +1.336% | 789,274 | +36.118% |
| 2025-06-11 | 46.57 | 46.57 | 46.05 | 46.42 | -0.022% | 497,360 | +37.936% |
| 2025-06-10 | 46.45 | 46.45 | 46.03 | 46.43 | +0.738% | 39,967 | +37.907% |
| 2025-06-09 | 46.36 | 46.36 | 45.55 | 46.09 | +0.043% | 61,561 | +38.924% |
| 2025-06-06 | 46.47 | 46.52 | 45.82 | 46.07 | +0.174% | 40,553 | +38.984% |
| 2025-06-05 | 46.64 | 46.64 | 45.62 | 45.99 | -0.905% | 41,974 | +39.226% |
| 2025-06-04 | 46.32 | 46.60 | 46.09 | 46.41 | +0.433% | 41,394 | +37.966% |
| 2025-06-03 | 46.04 | 46.21 | 45.57 | 46.21 | -0.237% | 108,864 | +38.563% |
| 2025-06-02 | 45.62 | 46.32 | 45.41 | 46.32 | +2.773% | 59,694 | +38.234% |
| 2025-05-30 | 45.01 | 45.08 | 44.43 | 45.07 | -0.442% | 39,068 | +42.068% |
| 2025-05-29 | 45.55 | 45.55 | 45.00 | 45.27 | +0.667% | 72,482 | +41.440% |
| 2025-05-28 | 45.37 | 45.37 | 44.73 | 44.97 | -0.531% | 21,321 | +42.384% |
| 2025-05-27 | 44.91 | 45.23 | 44.41 | 45.21 | +0.355% | 27,033 | +41.628% |
| 2025-05-23 | 44.86 | 45.28 | 44.41 | 45.05 | +1.122% | 32,934 | +42.131% |
| 2025-05-22 | 44.98 | 44.98 | 44.33 | 44.55 | -0.090% | 28,780 | +43.726% |
| 2025-05-21 | 45.18 | 45.43 | 44.59 | 44.59 | -1.611% | 146,763 | +43.597% |
| 2025-05-20 | 44.85 | 45.35 | 44.57 | 45.32 | +1.478% | 76,194 | +41.284% |
| 2025-05-19 | 43.88 | 44.73 | 43.88 | 44.66 | +0.904% | 573,446 | +43.372% |
| 2025-05-16 | 43.77 | 44.26 | 43.51 | 44.26 | -0.427% | 216,690 | +44.668% |
| 2025-05-15 | 43.70 | 44.45 | 43.52 | 44.45 | +1.833% | 16,215 | +44.049% |
| 2025-05-14 | 43.73 | 43.84 | 43.31 | 43.65 | -1.910% | 103,847 | +46.690% |
| 2025-05-13 | 43.69 | 44.50 | 43.68 | 44.50 | +2.158% | 61,586 | +43.888% |
| 2025-05-12 | 43.42 | 43.90 | 43.33 | 43.56 | +0.092% | 50,035 | +46.993% |
| 2025-05-09 | 43.55 | 44.02 | 43.50 | 43.52 | -0.023% | 22,448 | +47.128% |
| 2025-05-08 | 44.26 | 44.26 | 43.43 | 43.53 | -1.023% | 36,364 | +47.094% |
| 2025-05-07 | 44.24 | 44.37 | 43.71 | 43.98 | -1.412% | 38,815 | +45.589% |
| 2025-05-06 | 44.22 | 44.65 | 43.83 | 44.61 | +1.780% | 68,456 | +43.533% |
| 2025-05-05 | 43.69 | 43.98 | 43.37 | 43.83 | +2.144% | 35,604 | +46.087% |
| 2025-05-02 | 42.50 | 42.96 | 41.69 | 42.91 | +2.142% | 175,253 | +49.219% |
| 2025-05-01 | 42.42 | 42.54 | 41.78 | 42.01 | -1.176% | 26,154 | +52.416% |
| 2025-04-30 | 42.46 | 42.51 | 41.70 | 42.51 | -1.185% | 26,393 | +50.623% |
| 2025-04-29 | 42.63 | 43.10 | 42.37 | 43.02 | -0.301% | 25,018 | +48.838% |
| 2025-04-28 | 42.62 | 43.15 | 42.15 | 43.15 | +1.721% | 34,250 | +48.389% |
| 2025-04-25 | 41.99 | 42.54 | 41.36 | 42.42 | -0.702% | 32,629 | +50.943% |
| 2025-04-24 | 41.44 | 42.77 | 41.44 | 42.72 | +3.220% | 14,760 | +49.883% |
| 2025-04-23 | 42.00 | 42.00 | 41.11 | 41.39 | -0.726% | 29,201 | +54.709% |
| 2025-04-22 | 42.00 | 42.11 | 41.25 | 41.69 | +1.067% | 33,754 | +53.586% |
| 2025-04-21 | 41.74 | 41.74 | 40.72 | 41.25 | +1.526% | 41,646 | +55.224% |
| 2025-04-17 | 40.67 | 41.27 | 40.38 | 40.63 | -1.383% | 25,311 | +57.593% |
| 2025-04-16 | 41.25 | 41.50 | 40.70 | 41.20 | +1.055% | 37,315 | +55.413% |
| 2025-04-15 | 40.54 | 40.94 | 40.48 | 40.77 | 0.000% | 14,385 | +57.052% |