GDMN
WisdomTree Efficient Gold Plus Gold Miners Strategy Fund
stockBATSETF
Market OpenOct 5, 2026 1:36:07 PM EDT
81.58USD-0.923%(-0.76)33,950
81.87Bid81.93Ask0.06SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
82.49USD+0.182%(+0.15)
GDMN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 81.48 | 81.58 | 81.10 | 81.58 | -0.923% | 33,950 | 0.000% |
| 2026-10-02 | 83.39 | 84.07 | 81.25 | 82.34 | +0.053% | 47,614 | -0.923% |
| 2026-10-01 | 83.16 | 83.16 | 81.80 | 82.30 | -0.859% | 25,170 | -0.871% |
| 2026-09-30 | 84.84 | 85.33 | 82.74 | 83.01 | -1.535% | 23,806 | -1.723% |
| 2026-09-29 | 83.43 | 84.30 | 83.02 | 84.30 | +2.410% | 25,784 | -3.231% |
| 2026-09-28 | 83.46 | 84.15 | 82.19 | 82.32 | -8.442% | 40,899 | -0.899% |
| 2026-09-25 | 89.06 | 89.99 | 88.20 | 89.91 | +0.807% | 23,102 | -9.265% |
| 2026-09-24 | 89.93 | 89.93 | 86.79 | 89.19 | -1.426% | 388,068 | -8.532% |
| 2026-09-23 | 92.67 | 92.67 | 89.72 | 90.48 | -5.167% | 34,200 | -9.836% |
| 2026-09-22 | 91.96 | 95.77 | 91.96 | 95.41 | +3.414% | 35,722 | -14.495% |
| 2026-09-21 | 93.85 | 93.85 | 91.53 | 92.26 | -1.715% | 27,102 | -11.576% |
| 2026-09-18 | 93.50 | 94.18 | 92.24 | 93.87 | +0.471% | 13,295 | -13.093% |
| 2026-09-17 | 94.00 | 94.51 | 92.75 | 93.43 | +4.333% | 20,915 | -12.683% |
| 2026-09-16 | 93.98 | 93.98 | 87.69 | 89.55 | -1.820% | 35,797 | -8.900% |
| 2026-09-15 | 90.86 | 91.27 | 89.53 | 91.21 | +0.313% | 24,710 | -10.558% |
| 2026-09-14 | 90.23 | 92.14 | 89.55 | 90.92 | -3.753% | 44,726 | -10.278% |
| 2026-09-11 | 96.07 | 96.97 | 94.10 | 94.47 | +1.384% | 27,259 | -13.645% |
| 2026-09-10 | 93.81 | 95.44 | 93.16 | 93.18 | -4.831% | 52,187 | -12.449% |
| 2026-09-09 | 99.00 | 99.04 | 97.39 | 97.91 | +1.947% | 21,712 | -16.679% |
| 2026-09-08 | 96.89 | 98.49 | 96.04 | 96.04 | -2.349% | 23,626 | -15.056% |
| 2026-09-04 | 97.31 | 99.50 | 97.31 | 98.35 | -2.682% | 20,072 | -17.051% |
| 2026-09-03 | 100.08 | 101.80 | 99.10 | 101.06 | +5.395% | 64,529 | -19.276% |
| 2026-09-02 | 94.75 | 97.19 | 94.59 | 95.89 | +3.842% | 74,805 | -14.921% |
| 2026-09-01 | 93.08 | 96.41 | 92.13 | 92.34 | -6.044% | 85,140 | -11.653% |
| 2026-08-31 | 98.99 | 99.42 | 96.41 | 98.28 | -1.157% | 118,989 | -16.992% |
| 2026-08-28 | 106.81 | 107.13 | 98.38 | 99.43 | -6.761% | 92,919 | -17.952% |
| 2026-08-27 | 105.39 | 107.22 | 104.51 | 106.64 | +1.340% | 33,004 | -23.500% |
| 2026-08-26 | 107.32 | 107.71 | 105.23 | 105.23 | -4.057% | 54,958 | -22.475% |
| 2026-08-25 | 106.01 | 109.97 | 105.06 | 109.68 | +1.433% | 75,526 | -25.620% |
| 2026-08-24 | 109.08 | 109.21 | 105.92 | 108.13 | +1.440% | 155,744 | -24.554% |
| 2026-08-21 | 104.91 | 106.97 | 104.83 | 106.59 | +4.978% | 126,704 | -23.467% |
| 2026-08-20 | 97.56 | 102.16 | 97.56 | 101.54 | +2.586% | 69,803 | -19.657% |
| 2026-08-19 | 94.60 | 98.99 | 94.60 | 98.98 | +11.514% | 135,852 | -17.579% |
| 2026-08-18 | 90.81 | 91.85 | 88.70 | 88.76 | -4.235% | 61,802 | -8.089% |
| 2026-08-17 | 91.60 | 93.73 | 91.00 | 92.69 | +3.075% | 45,620 | -11.981% |
| 2026-08-14 | 89.17 | 91.00 | 89.17 | 89.92 | +1.766% | 24,044 | -9.275% |
| 2026-08-13 | 90.24 | 90.24 | 87.82 | 88.36 | -3.802% | 34,794 | -7.673% |
| 2026-08-12 | 93.08 | 93.29 | 91.30 | 91.85 | +1.148% | 27,009 | -11.184% |
| 2026-08-11 | 91.15 | 91.31 | 89.47 | 90.81 | -0.537% | 25,306 | -10.164% |
| 2026-08-10 | 89.54 | 91.65 | 87.47 | 91.30 | +1.920% | 90,611 | -10.646% |
| 2026-08-07 | 89.60 | 90.50 | 88.59 | 89.58 | +7.243% | 100,366 | -8.931% |
| 2026-08-06 | 81.87 | 83.75 | 81.70 | 83.53 | +0.796% | 57,361 | -2.334% |
| 2026-08-05 | 80.52 | 83.75 | 80.50 | 82.87 | +10.053% | 83,512 | -1.557% |
| 2026-08-04 | 74.66 | 75.84 | 74.66 | 75.30 | +2.851% | 16,686 | +8.340% |
| 2026-08-03 | 71.44 | 73.21 | 70.94 | 73.21 | +1.656% | 9,375 | +11.429% |
| 2026-07-31 | 72.39 | 72.39 | 70.42 | 72.02 | -3.903% | 34,559 | +13.274% |
| 2026-07-30 | 72.63 | 75.06 | 72.60 | 74.94 | +4.626% | 15,546 | +8.853% |
| 2026-07-29 | 70.75 | 73.82 | 69.28 | 71.63 | +0.244% | 18,978 | +13.889% |
| 2026-07-28 | 71.75 | 72.33 | 70.60 | 71.46 | -2.435% | 15,855 | +14.167% |
| 2026-07-27 | 73.52 | 73.81 | 72.03 | 73.24 | +0.914% | 10,944 | +11.387% |
| 2026-07-24 | 72.45 | 73.90 | 72.36 | 72.58 | -0.087% | 13,802 | +12.405% |
| 2026-07-23 | 71.97 | 72.76 | 71.64 | 72.64 | -3.430% | 25,664 | +12.307% |
| 2026-07-22 | 74.88 | 76.72 | 74.75 | 75.22 | +4.154% | 35,717 | +8.455% |
| 2026-07-21 | 70.62 | 72.29 | 70.00 | 72.22 | +6.222% | 20,425 | +12.960% |
| 2026-07-20 | 68.31 | 68.84 | 67.99 | 67.99 | -1.005% | 19,474 | +19.988% |
| 2026-07-17 | 67.12 | 69.44 | 67.12 | 68.68 | +0.190% | 27,218 | +18.783% |
| 2026-07-16 | 70.00 | 70.00 | 68.10 | 68.55 | -4.793% | 62,990 | +19.008% |
| 2026-07-15 | 72.00 | 73.04 | 70.42 | 72.00 | -0.552% | 31,104 | +13.304% |
| 2026-07-14 | 73.78 | 74.62 | 72.10 | 72.40 | +2.688% | 39,405 | +12.678% |
| 2026-07-13 | 72.61 | 72.61 | 69.88 | 70.51 | -4.670% | 43,565 | +15.706% |
| 2026-07-10 | 73.73 | 74.39 | 72.50 | 73.96 | -0.605% | 28,868 | +10.303% |
| 2026-07-09 | 73.53 | 74.72 | 73.32 | 74.41 | +3.794% | 45,445 | +9.636% |
| 2026-07-08 | 71.95 | 72.66 | 69.39 | 71.69 | -3.630% | 51,527 | +13.796% |
| 2026-07-07 | 76.89 | 77.57 | 73.70 | 74.39 | -4.057% | 55,705 | +9.665% |
| 2026-07-06 | 78.58 | 78.58 | 76.25 | 77.54 | +1.248% | 39,722 | +5.216% |
| 2026-07-02 | 75.92 | 77.22 | 75.34 | 76.58 | +5.453% | 32,476 | +6.529% |
| 2026-07-01 | 72.83 | 75.75 | 72.52 | 72.62 | +0.290% | 58,185 | +12.338% |
| 2026-06-30 | 72.38 | 72.74 | 71.20 | 72.41 | -0.454% | 36,252 | +12.664% |
| 2026-06-29 | 73.34 | 73.34 | 71.54 | 72.74 | -2.728% | 34,689 | +12.153% |
| 2026-06-26 | 73.97 | 76.17 | 73.97 | 74.78 | +2.720% | 37,359 | +9.093% |
| 2026-06-25 | 73.06 | 74.19 | 71.81 | 72.80 | +2.175% | 52,252 | +12.060% |
| 2026-06-24 | 71.00 | 73.11 | 70.11 | 71.25 | -6.716% | 75,674 | +14.498% |
| 2026-06-23 | 76.40 | 77.90 | 76.27 | 76.38 | -5.341% | 31,938 | +6.808% |
| 2026-06-22 | 80.10 | 81.10 | 79.86 | 80.69 | -2.194% | 107,356 | +1.103% |
| 2026-06-18 | 85.52 | 86.04 | 81.71 | 82.50 | -2.563% | 35,433 | -1.115% |
| 2026-06-17 | 89.03 | 91.70 | 84.44 | 84.67 | -4.263% | 46,553 | -3.649% |
| 2026-06-16 | 87.33 | 89.21 | 87.00 | 88.44 | +2.492% | 53,697 | -7.757% |
| 2026-06-15 | 87.47 | 88.93 | 86.07 | 86.29 | +7.580% | 152,787 | -5.458% |
| 2026-06-12 | 78.65 | 80.99 | 78.02 | 80.21 | +2.113% | 31,684 | +1.708% |
| 2026-06-11 | 72.78 | 79.20 | 72.28 | 78.55 | +8.177% | 53,823 | +3.857% |
| 2026-06-10 | 74.66 | 76.93 | 72.28 | 72.61 | -8.399% | 66,265 | +12.350% |
| 2026-06-09 | 82.19 | 83.07 | 76.66 | 79.27 | -2.605% | 63,450 | +2.914% |
| 2026-06-08 | 81.97 | 82.74 | 80.96 | 81.39 | +0.111% | 36,941 | +0.233% |
| 2026-06-05 | 87.94 | 87.94 | 81.23 | 81.30 | -10.787% | 53,172 | +0.344% |
| 2026-06-04 | 91.41 | 93.15 | 90.16 | 91.13 | +2.187% | 32,258 | -10.480% |
| 2026-06-03 | 91.00 | 91.00 | 89.11 | 89.18 | -3.683% | 34,112 | -8.522% |
| 2026-06-02 | 92.80 | 93.37 | 91.14 | 92.59 | +1.346% | 34,161 | -11.891% |
| 2026-06-01 | 90.29 | 92.15 | 89.00 | 91.36 | -3.933% | 48,755 | -10.705% |
| 2026-05-29 | 92.54 | 96.82 | 92.54 | 95.10 | +3.325% | 36,190 | -14.217% |
| 2026-05-28 | 88.49 | 93.10 | 87.56 | 92.04 | +2.267% | 24,501 | -11.365% |
| 2026-05-27 | 90.08 | 91.50 | 90.00 | 90.00 | -4.143% | 34,983 | -9.356% |
| 2026-05-26 | 92.67 | 94.17 | 92.67 | 93.89 | +3.654% | 57,822 | -13.111% |
| 2026-05-22 | 91.79 | 91.89 | 89.32 | 90.58 | -1.789% | 26,941 | -9.936% |
| 2026-05-21 | 89.84 | 93.25 | 89.84 | 92.23 | -0.400% | 25,734 | -11.547% |
| 2026-05-20 | 89.77 | 93.00 | 88.66 | 92.60 | +4.121% | 39,181 | -11.901% |
| 2026-05-19 | 90.64 | 91.09 | 88.82 | 88.94 | -4.801% | 55,159 | -8.270% |
| 2026-05-18 | 94.83 | 96.40 | 92.69 | 93.42 | +0.279% | 37,611 | -12.674% |
| 2026-05-15 | 95.91 | 95.91 | 92.33 | 93.16 | -8.523% | 74,465 | -12.430% |
| 2026-05-14 | 104.11 | 104.13 | 101.68 | 101.84 | -2.583% | 44,105 | -19.894% |
| 2026-05-13 | 104.29 | 105.35 | 103.50 | 104.54 | -1.238% | 23,636 | -21.963% |
| 2026-05-12 | 104.07 | 105.85 | 101.46 | 105.85 | -0.554% | 21,117 | -22.929% |
| 2026-05-11 | 104.50 | 108.00 | 104.50 | 106.44 | +2.603% | 53,363 | -23.356% |
| 2026-05-08 | 103.26 | 104.53 | 102.15 | 103.74 | +2.927% | 19,846 | -21.361% |
| 2026-05-07 | 104.98 | 105.80 | 100.72 | 100.79 | -0.208% | 47,024 | -19.059% |
| 2026-05-06 | 99.59 | 101.97 | 98.32 | 101.00 | +9.361% | 45,465 | -19.228% |
| 2026-05-05 | 93.97 | 94.68 | 92.30 | 92.36 | +1.045% | 27,033 | -11.667% |
| 2026-05-04 | 92.75 | 94.06 | 91.10 | 91.40 | -3.464% | 57,917 | -10.744% |
| 2026-05-01 | 95.30 | 97.09 | 94.06 | 94.68 | -1.242% | 34,857 | -13.836% |
| 2026-04-30 | 96.58 | 97.00 | 95.08 | 95.87 | +3.286% | 29,116 | -14.906% |
| 2026-04-29 | 93.35 | 93.78 | 92.00 | 92.82 | -3.111% | 67,751 | -12.109% |
| 2026-04-28 | 96.77 | 97.51 | 94.30 | 95.80 | -5.439% | 66,625 | -14.843% |
| 2026-04-27 | 102.56 | 103.00 | 100.89 | 101.31 | -2.239% | 36,817 | -19.475% |
| 2026-04-24 | 102.61 | 104.40 | 102.08 | 103.63 | +2.260% | 30,314 | -21.278% |
| 2026-04-23 | 103.55 | 103.56 | 98.86 | 101.34 | -2.810% | 41,289 | -19.499% |
| 2026-04-22 | 104.65 | 105.72 | 103.86 | 104.27 | +2.346% | 33,141 | -21.761% |
| 2026-04-21 | 108.93 | 109.00 | 101.81 | 101.88 | -7.751% | 60,614 | -19.925% |
| 2026-04-20 | 111.43 | 111.43 | 109.41 | 110.44 | -1.822% | 19,036 | -26.132% |
| 2026-04-17 | 111.41 | 114.94 | 111.39 | 112.49 | +3.553% | 67,513 | -27.478% |
| 2026-04-16 | 109.97 | 110.50 | 108.19 | 108.63 | -0.303% | 43,546 | -24.901% |
| 2026-04-15 | 111.41 | 112.11 | 108.70 | 108.96 | -2.966% | 30,344 | -25.128% |
| 2026-04-14 | 110.06 | 112.50 | 110.06 | 112.29 | +3.493% | 56,762 | -27.349% |
| 2026-04-13 | 107.65 | 109.11 | 106.50 | 108.50 | -1.256% | 80,462 | -24.811% |
| 2026-04-10 | 109.90 | 110.82 | 109.07 | 109.88 | +0.817% | 35,016 | -25.755% |
| 2026-04-09 | 109.19 | 110.00 | 107.50 | 108.99 | +1.095% | 40,294 | -25.149% |
| 2026-04-08 | 107.01 | 112.00 | 106.11 | 107.81 | +3.683% | 67,092 | -24.330% |
| 2026-04-07 | 102.00 | 104.02 | 99.94 | 103.98 | +1.385% | 45,712 | -21.543% |
| 2026-04-06 | 103.60 | 103.60 | 102.25 | 102.56 | -0.427% | 115,297 | -20.456% |
| 2026-04-02 | 98.68 | 104.69 | 96.86 | 103.00 | -3.395% | 88,838 | -20.796% |
| 2026-04-01 | 105.51 | 108.77 | 104.20 | 106.62 | +5.377% | 128,393 | -23.485% |
| 2026-03-31 | 95.81 | 101.40 | 94.01 | 101.18 | +9.378% | 89,814 | -19.371% |
| 2026-03-30 | 95.67 | 95.67 | 91.41 | 92.50 | +0.146% | 71,708 | -11.810% |
| 2026-03-27 | 88.46 | 94.00 | 87.95 | 92.37 | +6.099% | 58,279 | -11.681% |
| 2026-03-26 | 89.42 | 92.01 | 86.86 | 87.06 | -6.317% | 55,594 | -6.295% |
| 2026-03-25 | 95.05 | 95.05 | 92.42 | 92.93 | +5.387% | 181,502 | -12.213% |
| 2026-03-24 | 86.00 | 89.13 | 85.50 | 88.18 | -0.384% | 69,817 | -7.485% |
| 2026-03-23 | 85.79 | 91.20 | 85.79 | 88.52 | +2.454% | 97,290 | -7.840% |
| 2026-03-20 | 92.93 | 93.09 | 85.00 | 86.40 | -6.423% | 133,986 | -5.579% |
| 2026-03-19 | 89.28 | 92.84 | 87.15 | 92.33 | -9.613% | 148,716 | -11.643% |
| 2026-03-18 | 104.97 | 105.02 | 101.85 | 102.15 | -7.940% | 110,326 | -20.137% |
| 2026-03-17 | 112.44 | 113.95 | 110.45 | 110.96 | -0.742% | 35,266 | -26.478% |
| 2026-03-16 | 110.56 | 113.67 | 109.32 | 111.79 | +1.103% | 67,277 | -27.024% |
| 2026-03-13 | 117.97 | 117.97 | 110.50 | 110.57 | -6.763% | 114,615 | -26.219% |
| 2026-03-12 | 121.78 | 122.27 | 118.50 | 118.59 | -3.302% | 25,567 | -31.208% |
| 2026-03-11 | 123.27 | 123.53 | 120.00 | 122.64 | -2.076% | 35,004 | -33.480% |
| 2026-03-10 | 126.67 | 127.96 | 124.42 | 125.24 | +2.312% | 58,756 | -34.861% |
| 2026-03-09 | 117.87 | 122.77 | 114.98 | 122.41 | -0.204% | 60,440 | -33.355% |
| 2026-03-06 | 119.37 | 123.87 | 117.73 | 122.66 | +1.397% | 48,672 | -33.491% |
| 2026-03-05 | 125.59 | 125.59 | 118.37 | 120.97 | -4.635% | 93,184 | -32.562% |
| 2026-03-04 | 129.92 | 129.92 | 125.57 | 126.85 | +1.189% | 51,717 | -35.688% |
| 2026-03-03 | 129.11 | 129.11 | 120.08 | 125.36 | -11.281% | 132,351 | -34.923% |
| 2026-03-02 | 142.40 | 142.99 | 135.67 | 141.30 | +0.936% | 118,995 | -42.265% |
| 2026-02-27 | 138.28 | 140.45 | 136.99 | 139.99 | +2.317% | 61,353 | -41.724% |
| 2026-02-26 | 132.78 | 136.82 | 130.49 | 136.82 | +2.533% | 28,633 | -40.374% |
| 2026-02-25 | 134.36 | 136.15 | 132.75 | 133.44 | +1.053% | 46,244 | -38.864% |
| 2026-02-24 | 127.83 | 133.29 | 126.97 | 132.05 | -0.520% | 46,262 | -38.220% |
| 2026-02-23 | 128.71 | 133.24 | 128.71 | 132.74 | +5.341% | 104,494 | -38.542% |
| 2026-02-20 | 122.43 | 126.09 | 120.97 | 126.01 | +3.261% | 64,203 | -35.259% |
| 2026-02-19 | 120.13 | 122.54 | 118.68 | 122.03 | +1.169% | 36,769 | -33.148% |
| 2026-02-18 | 119.64 | 122.90 | 119.31 | 120.62 | +3.974% | 53,537 | -32.366% |
| 2026-02-17 | 116.85 | 117.16 | 112.51 | 116.01 | -5.675% | 61,892 | -29.678% |
| 2026-02-13 | 119.69 | 123.67 | 117.84 | 122.99 | +6.356% | 57,591 | -33.669% |
| 2026-02-12 | 124.16 | 125.90 | 115.29 | 115.64 | -8.643% | 62,230 | -29.453% |
| 2026-02-11 | 125.89 | 126.62 | 121.97 | 126.58 | +3.137% | 64,784 | -35.551% |
| 2026-02-10 | 122.68 | 122.90 | 120.23 | 122.73 | +0.237% | 48,747 | -33.529% |
| 2026-02-09 | 117.30 | 123.17 | 117.30 | 122.44 | +6.739% | 79,140 | -33.371% |
| 2026-02-06 | 111.13 | 115.29 | 111.13 | 114.71 | +7.578% | 49,854 | -28.882% |
| 2026-02-05 | 109.26 | 112.10 | 106.14 | 106.63 | -7.807% | 74,511 | -23.492% |
| 2026-02-04 | 120.39 | 120.39 | 110.61 | 115.66 | +0.156% | 75,442 | -29.466% |
| 2026-02-03 | 115.96 | 119.80 | 112.36 | 115.48 | +10.338% | 105,607 | -29.356% |
| 2026-02-02 | 105.84 | 111.12 | 101.75 | 104.66 | -4.061% | 182,960 | -22.052% |
| 2026-01-30 | 119.64 | 123.02 | 104.35 | 109.09 | -20.800% | 266,272 | -25.218% |
| 2026-01-29 | 147.27 | 147.27 | 128.02 | 137.74 | -2.795% | 206,285 | -40.772% |
| 2026-01-28 | 136.02 | 142.16 | 135.32 | 141.70 | +6.238% | 107,692 | -42.428% |
| 2026-01-27 | 129.52 | 133.41 | 125.29 | 133.38 | +3.171% | 94,991 | -38.836% |
| 2026-01-26 | 133.14 | 134.51 | 128.59 | 129.28 | +1.900% | 112,803 | -36.897% |
| 2026-01-23 | 124.63 | 126.97 | 123.37 | 126.87 | +3.281% | 98,535 | -35.698% |
| 2026-01-22 | 117.66 | 123.58 | 117.48 | 122.84 | +3.873% | 43,370 | -33.588% |
| 2026-01-21 | 122.96 | 122.96 | 115.76 | 118.26 | +0.527% | 102,563 | -31.016% |
| 2026-01-20 | 116.82 | 118.20 | 115.50 | 117.64 | +8.027% | 86,097 | -30.653% |
| 2026-01-16 | 108.58 | 109.90 | 106.20 | 108.90 | -0.947% | 37,026 | -25.086% |
| 2026-01-15 | 109.00 | 110.55 | 108.98 | 109.94 | -0.435% | 39,001 | -25.796% |
| 2026-01-14 | 112.15 | 112.15 | 108.00 | 110.42 | +1.219% | 45,845 | -26.118% |
| 2026-01-13 | 110.00 | 111.10 | 108.43 | 109.09 | +0.479% | 55,492 | -25.218% |
| 2026-01-12 | 107.24 | 109.90 | 106.86 | 108.57 | +5.193% | 83,702 | -24.860% |
| 2026-01-09 | 102.75 | 103.97 | 101.58 | 103.21 | +1.465% | 30,287 | -20.957% |
| 2026-01-08 | 99.19 | 101.72 | 98.45 | 101.72 | +0.494% | 40,891 | -19.799% |
| 2026-01-07 | 99.65 | 101.45 | 97.39 | 101.22 | -1.239% | 38,203 | -19.403% |
| 2026-01-06 | 99.94 | 102.75 | 99.75 | 102.49 | +4.582% | 47,285 | -20.402% |
| 2026-01-05 | 96.58 | 100.58 | 96.58 | 98.00 | +5.049% | 51,540 | -16.755% |
| 2026-01-02 | 95.26 | 95.26 | 90.57 | 93.29 | +0.290% | 48,217 | -12.552% |
| 2025-12-31 | 93.78 | 95.48 | 92.81 | 93.02 | -1.451% | 34,135 | -12.298% |
| 2025-12-30 | 96.55 | 96.67 | 94.37 | 94.39 | +1.255% | 60,632 | -13.571% |
| 2025-12-29 | 96.86 | 96.86 | 92.00 | 93.22 | -9.906% | 126,355 | -12.487% |
| 2025-12-26 | 103.12 | 104.23 | 101.42 | 103.47 | +2.496% | 59,312 | -21.156% |
| 2025-12-24 | 101.67 | 101.67 | 99.14 | 100.95 | -0.542% | 31,911 | -19.188% |
| 2025-12-23 | 101.51 | 101.80 | 99.02 | 101.50 | +1.005% | 66,606 | -19.626% |
| 2025-12-22 | 100.00 | 101.25 | 99.00 | 100.49 | +5.033% | 65,337 | -18.818% |
| 2025-12-19 | 94.03 | 96.78 | 94.03 | 95.67 | +1.733% | 27,969 | -14.732% |
| 2025-12-18 | 93.41 | 95.78 | 93.15 | 94.05 | +0.048% | 31,568 | -13.254% |
| 2025-12-17 | 94.39 | 94.72 | 92.40 | 94.00 | +1.963% | 38,430 | -13.213% |
| 2025-12-16 | 92.79 | 94.11 | 91.23 | 92.19 | -0.227% | 19,876 | -11.509% |
| 2025-12-15 | 94.46 | 94.46 | 91.61 | 92.40 | -0.848% | 41,454 | -11.710% |
| 2025-12-12 | 96.00 | 96.51 | 91.00 | 93.19 | +0.032% | 53,949 | -12.458% |
| 2025-12-11 | 89.76 | 94.19 | 89.01 | 93.16 | +3.996% | 54,131 | -12.430% |
| 2025-12-10 | 87.90 | 90.19 | 86.72 | 89.58 | +1.853% | 29,850 | -8.931% |
| 2025-12-09 | 85.13 | 88.08 | 85.13 | 87.95 | +2.829% | 52,937 | -7.243% |
| 2025-12-08 | 87.59 | 87.59 | 85.08 | 85.53 | -1.735% | 82,883 | -4.618% |
| 2025-12-05 | 88.67 | 90.51 | 86.93 | 87.04 | -0.126% | 51,390 | -6.273% |
| 2025-12-04 | 85.95 | 87.56 | 85.66 | 87.15 | +0.161% | 50,686 | -6.391% |
| 2025-12-03 | 87.91 | 89.08 | 86.51 | 87.01 | -0.571% | 45,469 | -6.241% |
| 2025-12-02 | 89.11 | 89.11 | 84.78 | 87.51 | -2.376% | 61,184 | -6.776% |
| 2025-12-01 | 90.76 | 90.76 | 88.64 | 89.64 | +0.527% | 70,608 | -8.992% |
| 2025-11-28 | 88.35 | 89.17 | 87.42 | 89.17 | +2.318% | 31,182 | -8.512% |
| 2025-11-26 | 84.24 | 87.44 | 84.24 | 87.15 | +4.836% | 68,611 | -6.391% |
| 2025-11-25 | 82.87 | 83.96 | 82.00 | 83.13 | +0.593% | 31,238 | -1.865% |
| 2025-11-24 | 78.43 | 82.95 | 78.43 | 82.64 | +5.705% | 38,618 | -1.283% |
| 2025-11-21 | 77.81 | 79.10 | 76.67 | 78.18 | +0.476% | 33,406 | +4.349% |
| 2025-11-20 | 81.59 | 82.14 | 77.12 | 77.81 | -3.903% | 56,409 | +4.845% |
| 2025-11-19 | 82.11 | 83.36 | 79.83 | 80.97 | +1.074% | 40,176 | +0.753% |
| 2025-11-18 | 80.51 | 80.96 | 78.41 | 80.11 | +1.688% | 33,489 | +1.835% |
| 2025-11-17 | 79.92 | 81.23 | 77.76 | 78.78 | -2.488% | 60,896 | +3.554% |
| 2025-11-14 | 77.86 | 81.80 | 77.40 | 80.79 | -2.250% | 55,737 | +0.978% |
| 2025-11-13 | 86.53 | 86.53 | 82.16 | 82.65 | -3.084% | 135,405 | -1.295% |
| 2025-11-12 | 82.00 | 86.33 | 81.89 | 85.28 | +4.191% | 90,706 | -4.339% |
| 2025-11-11 | 81.92 | 81.92 | 79.81 | 81.85 | +1.381% | 84,174 | -0.330% |
| 2025-11-10 | 79.87 | 80.94 | 78.78 | 80.73 | +7.005% | 49,715 | +1.047% |
| 2025-11-07 | 74.95 | 75.45 | 73.59 | 75.45 | +2.347% | 29,731 | +8.125% |
| 2025-11-06 | 74.82 | 75.50 | 73.42 | 73.72 | -0.176% | 25,737 | +10.662% |
| 2025-11-05 | 72.78 | 73.85 | 72.52 | 73.85 | +5.050% | 48,112 | +10.467% |
| 2025-11-04 | 71.98 | 72.28 | 70.25 | 70.30 | -5.764% | 83,446 | +16.046% |
| 2025-11-03 | 74.61 | 75.99 | 73.76 | 74.60 | -0.040% | 38,475 | +9.357% |
| 2025-10-31 | 76.21 | 76.21 | 73.78 | 74.63 | -1.822% | 56,068 | +9.313% |
| 2025-10-30 | 73.79 | 76.10 | 73.08 | 76.02 | +4.560% | 70,784 | +7.321% |
| 2025-10-29 | 75.81 | 76.42 | 72.27 | 72.70 | -0.288% | 312,516 | +12.215% |
| 2025-10-28 | 70.21 | 73.35 | 70.03 | 72.91 | -2.540% | 134,356 | +11.891% |
| 2025-10-27 | 76.50 | 77.31 | 72.81 | 74.81 | -6.147% | 345,984 | +9.050% |
| 2025-10-24 | 79.45 | 81.49 | 79.20 | 79.71 | -2.232% | 96,590 | +2.346% |
| 2025-10-23 | 82.15 | 82.65 | 81.08 | 81.53 | +2.553% | 95,951 | +0.061% |
| 2025-10-22 | 76.03 | 80.22 | 75.88 | 79.50 | +0.101% | 191,131 | +2.616% |
| 2025-10-21 | 83.99 | 84.00 | 78.60 | 79.42 | -14.317% | 371,698 | +2.720% |
| 2025-10-20 | 91.42 | 92.69 | 89.34 | 92.69 | +5.726% | 131,710 | -11.986% |
| 2025-10-17 | 93.30 | 93.30 | 85.22 | 87.67 | -7.716% | 214,353 | -6.947% |
| 2025-10-16 | 91.68 | 95.25 | 91.02 | 95.00 | +5.322% | 195,081 | -14.126% |
| 2025-10-15 | 88.44 | 90.69 | 87.89 | 90.20 | +4.229% | 104,075 | -9.557% |
| 2025-10-14 | 85.21 | 87.31 | 84.48 | 86.54 | +0.441% | 118,931 | -5.731% |
| 2025-10-13 | 84.76 | 86.50 | 84.71 | 86.16 | +6.043% | 114,858 | -5.316% |
| 2025-10-10 | 80.91 | 81.97 | 80.00 | 81.25 | +1.233% | 80,575 | +0.406% |
| 2025-10-09 | 85.50 | 85.60 | 79.06 | 80.26 | -5.909% | 185,062 | +1.645% |
| 2025-10-08 | 85.28 | 85.50 | 83.93 | 85.30 | +3.381% | 162,164 | -4.361% |
| 2025-10-07 | 84.22 | 84.22 | 81.90 | 82.51 | -0.972% | 106,204 | -1.127% |
| 2025-10-06 | 82.58 | 84.14 | 82.40 | 83.32 | +3.055% | 127,812 | -2.088% |
| 2025-10-03 | 80.65 | 81.50 | 80.19 | 80.85 | +1.151% | 78,033 | +0.903% |
| 2025-10-02 | 81.50 | 81.81 | 76.76 | 79.93 | -0.529% | 114,588 | +2.064% |
| 2025-10-01 | 80.45 | 81.31 | 79.72 | 80.36 | +1.114% | 99,503 | +1.524% |
| 2025-09-30 | 77.92 | 80.00 | 77.11 | 79.47 | +1.004% | 79,161 | +2.655% |
| 2025-09-29 | 79.60 | 79.72 | 78.14 | 78.68 | +2.063% | 86,797 | +3.686% |
| 2025-09-26 | 75.78 | 77.09 | 75.23 | 77.09 | +2.828% | 290,654 | +5.824% |
| 2025-09-25 | 74.49 | 75.26 | 73.53 | 74.97 | +1.434% | 54,549 | +8.817% |
| 2025-09-24 | 76.94 | 76.94 | 73.71 | 73.91 | -3.524% | 70,356 | +10.377% |
| 2025-09-23 | 77.65 | 78.03 | 76.24 | 76.61 | +0.472% | 117,199 | +6.487% |
| 2025-09-22 | 75.65 | 76.35 | 74.42 | 76.25 | +4.266% | 127,018 | +6.990% |
| 2025-09-19 | 69.50 | 73.41 | 69.50 | 73.13 | +5.702% | 101,339 | +11.555% |
| 2025-09-18 | 68.81 | 69.40 | 67.50 | 69.19 | -0.439% | 60,517 | +17.916% |
| 2025-09-17 | 69.63 | 71.38 | 68.39 | 69.49 | -1.475% | 36,483 | +17.398% |
| 2025-09-16 | 72.14 | 72.14 | 69.96 | 70.53 | -1.481% | 62,657 | +15.667% |
| 2025-09-15 | 70.14 | 71.90 | 69.93 | 71.59 | +1.755% | 79,166 | +13.954% |
| 2025-09-12 | 70.98 | 70.98 | 69.75 | 70.36 | +0.028% | 41,404 | +15.955% |
| 2025-09-11 | 69.70 | 70.40 | 68.62 | 70.33 | +0.766% | 62,372 | +15.988% |
| 2025-09-10 | 68.97 | 69.80 | 68.79 | 69.80 | +2.572% | 238,593 | +16.877% |
| 2025-09-09 | 69.46 | 69.58 | 67.54 | 68.05 | -0.461% | 139,369 | +19.882% |
| 2025-09-08 | 68.58 | 68.61 | 67.60 | 68.36 | +2.083% | 110,883 | +19.330% |
| 2025-09-05 | 66.63 | 67.41 | 65.63 | 66.97 | +3.333% | 63,552 | +21.816% |
| 2025-09-04 | 65.36 | 65.36 | 63.91 | 64.81 | -1.340% | 49,965 | +25.876% |
| 2025-09-03 | 65.90 | 66.29 | 65.00 | 65.69 | +1.405% | 105,041 | +24.189% |
| 2025-09-02 | 64.60 | 64.85 | 62.18 | 64.78 | +4.710% | 63,682 | +25.934% |
| 2025-08-29 | 59.27 | 61.95 | 59.27 | 61.87 | +3.663% | 51,706 | +31.866% |
| 2025-08-28 | 59.72 | 60.00 | 59.12 | 59.68 | +0.235% | 53,112 | +36.696% |
| 2025-08-27 | 59.06 | 59.69 | 58.09 | 59.54 | +0.762% | 30,445 | +37.017% |
| 2025-08-26 | 58.27 | 59.41 | 58.25 | 59.09 | +1.985% | 30,330 | +38.061% |
| 2025-08-25 | 58.02 | 58.33 | 57.67 | 57.94 | +0.069% | 18,510 | +40.801% |
| 2025-08-22 | 56.07 | 58.19 | 55.63 | 57.90 | +2.442% | 35,440 | +40.898% |
| 2025-08-21 | 55.81 | 56.99 | 55.61 | 56.52 | +1.399% | 27,873 | +44.338% |
| 2025-08-20 | 55.01 | 55.86 | 54.87 | 55.74 | +3.522% | 29,299 | +46.358% |
| 2025-08-19 | 55.58 | 55.58 | 53.71 | 53.84 | -3.292% | 32,685 | +51.513% |
| 2025-08-18 | 56.27 | 56.27 | 55.20 | 55.68 | -0.144% | 16,726 | +46.526% |
| 2025-08-15 | 55.48 | 56.03 | 55.04 | 55.76 | +0.662% | 13,781 | +46.316% |
| 2025-08-14 | 55.83 | 56.11 | 55.15 | 55.39 | -1.045% | 19,520 | +47.284% |
| 2025-08-13 | 56.70 | 56.70 | 55.80 | 55.97 | -0.379% | 17,429 | +45.745% |
| 2025-08-12 | 55.76 | 56.21 | 55.03 | 56.19 | +1.048% | 24,274 | +45.193% |
| 2025-08-11 | 55.91 | 56.04 | 54.58 | 55.60 | -2.654% | 33,275 | +46.716% |
| 2025-08-08 | 57.66 | 58.65 | 56.43 | 57.12 | +0.175% | 22,978 | +42.822% |
| 2025-08-07 | 56.79 | 57.07 | 56.12 | 57.02 | +2.278% | 28,993 | +43.073% |
| 2025-08-06 | 54.93 | 56.09 | 54.81 | 55.75 | +1.875% | 23,834 | +46.332% |
| 2025-08-05 | 53.00 | 54.85 | 53.00 | 54.72 | +2.614% | 21,032 | +49.075% |
| 2025-08-04 | 51.63 | 53.33 | 51.63 | 53.33 | +5.273% | 28,495 | +52.971% |
| 2025-08-01 | 51.66 | 51.66 | 49.85 | 50.66 | +3.920% | 22,905 | +61.037% |
| 2025-07-31 | 49.20 | 49.42 | 48.67 | 48.75 | +0.027% | 16,758 | +67.350% |
| 2025-07-30 | 50.15 | 50.31 | 48.57 | 48.73 | -4.122% | 24,475 | +67.395% |
| 2025-07-29 | 50.16 | 50.88 | 50.16 | 50.83 | +1.361% | 21,332 | +60.496% |
| 2025-07-28 | 51.10 | 51.10 | 49.46 | 50.15 | -2.947% | 8,568 | +62.680% |
| 2025-07-25 | 51.29 | 51.67 | 50.84 | 51.67 | -0.201% | 4,377 | +57.887% |
| 2025-07-24 | 51.19 | 52.09 | 51.19 | 51.77 | -1.609% | 6,978 | +57.569% |
| 2025-07-23 | 53.39 | 53.43 | 52.33 | 52.62 | -2.076% | 9,431 | +55.033% |
| 2025-07-22 | 52.65 | 53.97 | 52.65 | 53.74 | +3.390% | 17,655 | +51.815% |
| 2025-07-21 | 50.84 | 52.48 | 50.84 | 51.97 | +5.042% | 26,101 | +56.961% |
| 2025-07-18 | 50.57 | 50.57 | 49.48 | 49.48 | +0.081% | 9,484 | +64.875% |
| 2025-07-17 | 48.94 | 49.75 | 48.58 | 49.44 | -1.140% | 12,143 | +65.008% |
| 2025-07-16 | 50.01 | 50.91 | 49.00 | 50.01 | -0.010% | 10,401 | +63.127% |
| 2025-07-15 | 51.17 | 51.17 | 49.15 | 50.01 | -2.143% | 8,615 | +63.112% |
| 2025-07-14 | 51.23 | 51.43 | 50.91 | 51.11 | -0.195% | 7,196 | +59.617% |
| 2025-07-11 | 50.81 | 51.47 | 50.60 | 51.21 | +2.666% | 11,991 | +59.305% |
| 2025-07-10 | 49.87 | 50.00 | 49.19 | 49.88 | +0.829% | 9,468 | +63.553% |
| 2025-07-09 | 48.03 | 50.07 | 48.01 | 49.47 | +1.166% | 4,921 | +64.908% |
| 2025-07-08 | 51.56 | 51.56 | 48.64 | 48.90 | -6.786% | 12,837 | +66.830% |
| 2025-07-07 | 50.58 | 52.46 | 50.09 | 52.46 | +1.904% | 14,812 | +55.509% |
| 2025-07-03 | 50.53 | 51.48 | 50.53 | 51.48 | +0.606% | 3,848 | +58.469% |
| 2025-07-02 | 51.09 | 51.57 | 50.29 | 51.17 | +1.528% | 13,274 | +59.429% |
| 2025-07-01 | 51.38 | 51.55 | 50.40 | 50.40 | -0.059% | 14,026 | +61.865% |
| 2025-06-30 | 48.99 | 50.45 | 48.62 | 50.43 | +3.659% | 20,811 | +61.769% |
| 2025-06-27 | 48.89 | 48.89 | 48.23 | 48.65 | -4.232% | 39,981 | +67.688% |
| 2025-06-26 | 50.49 | 50.99 | 50.21 | 50.80 | +0.515% | 29,602 | +60.591% |
| 2025-06-25 | 50.39 | 50.85 | 50.13 | 50.54 | +0.297% | 9,265 | +61.418% |
| 2025-06-24 | 50.41 | 50.73 | 48.99 | 50.39 | -3.854% | 32,732 | +61.897% |
| 2025-06-23 | 51.63 | 53.05 | 51.63 | 52.41 | +1.767% | 30,336 | +55.657% |
| 2025-06-20 | 51.59 | 52.15 | 51.50 | 51.50 | -1.341% | 11,117 | +58.408% |
| 2025-06-18 | 52.50 | 53.03 | 51.87 | 52.20 | -0.477% | 6,345 | +56.284% |
| 2025-06-17 | 53.21 | 53.21 | 52.24 | 52.45 | -0.588% | 15,956 | +55.539% |
| 2025-06-16 | 53.73 | 53.83 | 52.76 | 52.76 | -3.352% | 19,570 | +54.625% |
| 2025-06-13 | 54.46 | 54.67 | 53.80 | 54.59 | +3.058% | 77,686 | +49.441% |
| 2025-06-12 | 52.34 | 52.97 | 52.23 | 52.97 | +4.251% | 30,554 | +54.012% |
| 2025-06-11 | 50.43 | 50.87 | 50.17 | 50.81 | +1.215% | 4,457 | +60.559% |
| 2025-06-10 | 50.95 | 50.95 | 50.00 | 50.20 | -0.692% | 7,000 | +62.510% |
| 2025-06-09 | 49.79 | 50.94 | 49.79 | 50.55 | +0.119% | 11,961 | +61.385% |
| 2025-06-06 | 51.85 | 51.85 | 50.28 | 50.49 | -2.751% | 12,702 | +61.577% |
| 2025-06-05 | 53.01 | 53.64 | 51.63 | 51.92 | -0.272% | 10,913 | +57.131% |
| 2025-06-04 | 52.11 | 52.53 | 51.83 | 52.06 | -0.096% | 10,084 | +56.704% |
| 2025-06-03 | 51.80 | 52.12 | 51.20 | 52.11 | -0.553% | 13,863 | +56.553% |
| 2025-06-02 | 50.49 | 52.72 | 49.98 | 52.40 | +6.743% | 36,363 | +55.687% |
| 2025-05-30 | 48.68 | 49.09 | 48.00 | 49.09 | +0.636% | 8,752 | +66.185% |
| 2025-05-29 | 49.09 | 49.36 | 48.65 | 48.78 | 0.000% | 22,334 | +67.241% |
| 2025-05-28 | 48.70 | 48.91 | 48.29 | 48.78 | +1.015% | 4,798 | +67.241% |
| 2025-05-27 | 48.00 | 48.80 | 47.80 | 48.29 | -3.381% | 30,177 | +68.938% |
| 2025-05-23 | 49.30 | 50.00 | 49.02 | 49.98 | +4.234% | 33,054 | +63.225% |
| 2025-05-22 | 47.72 | 48.48 | 47.16 | 47.95 | -0.704% | 17,507 | +70.136% |
| 2025-05-21 | 47.81 | 48.50 | 47.50 | 48.29 | +1.663% | 25,869 | +68.938% |
| 2025-05-20 | 45.84 | 47.53 | 45.28 | 47.50 | +4.903% | 18,811 | +71.747% |
| 2025-05-19 | 45.02 | 45.53 | 44.61 | 45.28 | +3.238% | 21,352 | +80.168% |
| 2025-05-16 | 43.19 | 44.07 | 43.09 | 43.86 | -1.350% | 20,275 | +86.001% |
| 2025-05-15 | 43.46 | 44.51 | 43.34 | 44.46 | +3.757% | 19,609 | +83.491% |
| 2025-05-14 | 43.42 | 43.42 | 42.72 | 42.85 | -4.968% | 80,816 | +90.385% |
| 2025-05-13 | 44.98 | 45.12 | 44.29 | 45.09 | +0.513% | 27,136 | +80.927% |
| 2025-05-12 | 46.50 | 46.50 | 44.47 | 44.86 | -9.410% | 46,768 | +81.855% |
| 2025-05-09 | 48.93 | 50.00 | 48.65 | 49.52 | +3.555% | 12,390 | +64.742% |
| 2025-05-08 | 49.95 | 49.95 | 47.80 | 47.82 | -4.513% | 27,908 | +70.598% |
| 2025-05-07 | 49.92 | 50.49 | 49.51 | 50.08 | -2.471% | 13,544 | +62.899% |
| 2025-05-06 | 49.82 | 51.35 | 49.56 | 51.35 | +6.357% | 21,724 | +58.874% |
| 2025-05-05 | 47.89 | 48.45 | 47.16 | 48.28 | +6.598% | 15,679 | +68.973% |
| 2025-05-02 | 46.03 | 46.35 | 44.80 | 45.29 | -0.150% | 26,649 | +80.121% |
| 2025-05-01 | 45.81 | 45.81 | 44.75 | 45.36 | -5.853% | 59,417 | +79.850% |
| 2025-04-30 | 47.34 | 48.18 | 47.34 | 48.18 | +1.070% | 8,274 | +69.323% |
| 2025-04-29 | 48.35 | 48.35 | 47.35 | 47.67 | -3.051% | 19,082 | +71.135% |
| 2025-04-28 | 47.65 | 49.17 | 47.31 | 49.17 | +2.034% | 15,862 | +65.914% |
| 2025-04-25 | 47.19 | 48.19 | 46.76 | 48.19 | -1.693% | 29,828 | +69.288% |
| 2025-04-24 | 48.78 | 49.43 | 48.00 | 49.02 | +3.331% | 27,684 | +66.422% |
| 2025-04-23 | 47.08 | 48.16 | 46.38 | 47.44 | -6.467% | 74,519 | +71.965% |
| 2025-04-22 | 53.06 | 53.06 | 50.24 | 50.72 | -3.151% | 54,273 | +60.844% |
| 2025-04-21 | 52.55 | 53.00 | 51.57 | 52.37 | +3.806% | 57,190 | +55.776% |
| 2025-04-17 | 50.74 | 50.74 | 49.38 | 50.45 | -1.510% | 38,308 | +61.705% |
| 2025-04-16 | 51.42 | 51.63 | 50.50 | 51.22 | +4.644% | 65,635 | +59.263% |
| 2025-04-15 | 48.79 | 49.00 | 48.13 | 48.95 | 0.000% | 25,979 | +66.660% |