QHY
WisdomTree U.S. High Yield Corporate Bond Fund
stockBATSETF
At CloseOct 2, 2026 1:26:25 PM EDT
44.26USD+0.017%(+0.01)19,977
QHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.40 | 44.44 | 44.22 | 44.24 | -0.017% | 19,977 | 0.000% |
| 2026-10-01 | 44.16 | 44.28 | 43.88 | 44.25 | +0.051% | 25,715 | -0.017% |
| 2026-09-30 | 44.35 | 44.39 | 44.23 | 44.23 | -0.181% | 26,294 | +0.034% |
| 2026-09-29 | 44.43 | 44.43 | 44.23 | 44.31 | -0.214% | 111,295 | -0.147% |
| 2026-09-28 | 44.49 | 44.49 | 44.37 | 44.41 | -0.526% | 15,736 | -0.361% |
| 2026-09-25 | 44.62 | 44.64 | 44.53 | 44.64 | -0.535% | 16,534 | -0.884% |
| 2026-09-24 | 44.92 | 45.13 | 44.85 | 44.88 | -0.244% | 29,268 | -1.415% |
| 2026-09-23 | 45.25 | 45.25 | 44.99 | 44.99 | -0.706% | 14,520 | -1.656% |
| 2026-09-22 | 45.30 | 45.40 | 45.28 | 45.31 | -0.023% | 19,119 | -2.350% |
| 2026-09-21 | 45.30 | 45.38 | 45.30 | 45.32 | +0.166% | 16,270 | -2.372% |
| 2026-09-18 | 45.26 | 45.26 | 45.21 | 45.24 | -0.220% | 15,348 | -2.210% |
| 2026-09-17 | 45.33 | 45.38 | 45.32 | 45.34 | +0.377% | 11,922 | -2.425% |
| 2026-09-16 | 45.18 | 45.33 | 45.13 | 45.17 | +0.109% | 17,656 | -2.057% |
| 2026-09-15 | 45.18 | 45.18 | 45.13 | 45.13 | -0.155% | 13,652 | -1.950% |
| 2026-09-14 | 45.22 | 45.25 | 45.18 | 45.19 | -0.144% | 14,874 | -2.102% |
| 2026-09-11 | 45.33 | 45.36 | 45.26 | 45.26 | -0.001% | 51,549 | -2.243% |
| 2026-09-10 | 45.36 | 45.38 | 45.25 | 45.26 | -0.570% | 15,092 | -2.244% |
| 2026-09-09 | 45.52 | 45.53 | 45.51 | 45.52 | -0.088% | 10,209 | -2.801% |
| 2026-09-08 | 45.56 | 45.59 | 45.54 | 45.56 | -0.050% | 24,033 | -2.886% |
| 2026-09-04 | 45.48 | 45.61 | 45.48 | 45.58 | -0.038% | 16,970 | -2.934% |
| 2026-09-03 | 45.57 | 45.74 | 45.57 | 45.60 | +0.076% | 14,750 | -2.971% |
| 2026-09-02 | 45.57 | 45.61 | 45.56 | 45.56 | +0.106% | 22,250 | -2.897% |
| 2026-09-01 | 45.60 | 45.62 | 45.51 | 45.52 | -0.346% | 14,954 | -2.794% |
| 2026-08-31 | 45.62 | 45.67 | 45.59 | 45.67 | +0.022% | 16,411 | -3.131% |
| 2026-08-28 | 45.75 | 45.83 | 45.65 | 45.66 | -0.152% | 22,398 | -3.110% |
| 2026-08-27 | 45.77 | 45.78 | 45.73 | 45.73 | +0.010% | 10,115 | -3.257% |
| 2026-08-26 | 45.72 | 45.73 | 45.70 | 45.73 | -0.565% | 12,472 | -3.247% |
| 2026-08-25 | 45.93 | 45.99 | 45.92 | 45.99 | +0.240% | 8,865 | -3.794% |
| 2026-08-24 | 45.87 | 45.90 | 45.84 | 45.88 | +0.044% | 9,134 | -3.564% |
| 2026-08-21 | 45.82 | 45.89 | 45.82 | 45.86 | +0.240% | 22,295 | -3.522% |
| 2026-08-20 | 45.77 | 45.80 | 45.75 | 45.75 | -0.218% | 42,736 | -3.290% |
| 2026-08-19 | 45.92 | 45.92 | 45.83 | 45.85 | +0.175% | 16,371 | -3.501% |
| 2026-08-18 | 45.77 | 45.79 | 45.76 | 45.77 | -0.153% | 11,101 | -3.332% |
| 2026-08-17 | 45.79 | 45.85 | 45.79 | 45.84 | -0.011% | 11,270 | -3.479% |
| 2026-08-14 | 46.08 | 46.08 | 45.84 | 45.84 | -0.218% | 16,669 | -3.490% |
| 2026-08-13 | 45.92 | 45.97 | 45.91 | 45.95 | +0.236% | 17,940 | -3.700% |
| 2026-08-12 | 45.82 | 45.84 | 45.80 | 45.84 | +0.092% | 13,730 | -3.473% |
| 2026-08-11 | 45.80 | 45.90 | 45.77 | 45.80 | +0.011% | 25,064 | -3.385% |
| 2026-08-10 | 45.77 | 45.83 | 45.76 | 45.79 | -0.131% | 18,789 | -3.374% |
| 2026-08-07 | 45.82 | 45.86 | 45.80 | 45.85 | +0.175% | 19,483 | -3.501% |
| 2026-08-06 | 45.74 | 45.80 | 45.74 | 45.77 | +0.012% | 16,016 | -3.332% |
| 2026-08-05 | 45.79 | 45.82 | 45.74 | 45.76 | -0.120% | 11,949 | -3.320% |
| 2026-08-04 | 45.73 | 45.91 | 45.73 | 45.82 | +0.337% | 21,248 | -3.436% |
| 2026-08-03 | 45.60 | 45.71 | 45.60 | 45.67 | +0.253% | 15,071 | -3.110% |
| 2026-07-31 | 45.51 | 45.57 | 45.45 | 45.55 | -0.128% | 17,334 | -2.865% |
| 2026-07-30 | 45.52 | 45.62 | 45.45 | 45.61 | +0.480% | 19,510 | -2.989% |
| 2026-07-29 | 45.50 | 45.51 | 45.38 | 45.39 | -0.351% | 39,677 | -2.523% |
| 2026-07-28 | 45.47 | 45.60 | 45.46 | 45.55 | -0.470% | 18,380 | -2.865% |
| 2026-07-27 | 45.75 | 45.77 | 45.72 | 45.77 | +0.153% | 11,658 | -3.321% |
| 2026-07-24 | 45.64 | 45.70 | 45.64 | 45.70 | +0.055% | 31,030 | -3.173% |
| 2026-07-23 | 45.70 | 45.89 | 45.63 | 45.67 | -0.339% | 13,399 | -3.120% |
| 2026-07-22 | 45.86 | 45.87 | 45.82 | 45.83 | -0.069% | 10,522 | -3.448% |
| 2026-07-21 | 45.92 | 45.92 | 45.84 | 45.86 | -0.137% | 14,626 | -3.515% |
| 2026-07-20 | 45.94 | 45.94 | 45.89 | 45.92 | -0.054% | 5,375 | -3.648% |
| 2026-07-17 | 45.93 | 45.97 | 45.91 | 45.94 | +0.032% | 5,143 | -3.700% |
| 2026-07-16 | 45.88 | 45.94 | 45.88 | 45.93 | -0.076% | 24,544 | -3.669% |
| 2026-07-15 | 45.88 | 45.97 | 45.88 | 45.97 | +0.142% | 12,851 | -3.742% |
| 2026-07-14 | 45.82 | 45.90 | 45.82 | 45.90 | +0.295% | 18,098 | -3.606% |
| 2026-07-13 | 45.82 | 45.86 | 45.76 | 45.76 | -0.196% | 16,475 | -3.321% |
| 2026-07-10 | 45.88 | 45.88 | 45.83 | 45.85 | -0.077% | 11,773 | -3.511% |
| 2026-07-09 | 45.83 | 45.92 | 45.83 | 45.89 | +0.126% | 7,713 | -3.585% |
| 2026-07-08 | 45.79 | 45.84 | 45.76 | 45.83 | -0.126% | 9,095 | -3.463% |
| 2026-07-07 | 45.90 | 46.00 | 45.84 | 45.89 | -0.141% | 17,134 | -3.585% |
| 2026-07-06 | 45.92 | 45.98 | 45.88 | 45.95 | +0.120% | 12,491 | -3.721% |
| 2026-07-02 | 45.85 | 45.92 | 45.85 | 45.90 | +0.196% | 7,554 | -3.606% |
| 2026-07-01 | 45.77 | 45.84 | 45.77 | 45.81 | -0.001% | 9,298 | -3.416% |
| 2026-06-30 | 45.77 | 45.86 | 45.76 | 45.81 | -0.054% | 23,307 | -3.417% |
| 2026-06-29 | 45.81 | 45.87 | 45.75 | 45.84 | +0.112% | 9,913 | -3.469% |
| 2026-06-26 | 45.73 | 45.82 | 45.69 | 45.78 | +0.063% | 25,923 | -3.361% |
| 2026-06-25 | 45.84 | 45.84 | 45.73 | 45.76 | -0.554% | 22,005 | -3.301% |
| 2026-06-24 | 45.98 | 46.08 | 45.98 | 46.01 | +0.011% | 22,245 | -3.836% |
| 2026-06-23 | 45.92 | 46.04 | 45.92 | 46.01 | +0.068% | 14,033 | -3.826% |
| 2026-06-22 | 46.00 | 46.05 | 45.95 | 45.97 | -0.185% | 13,464 | -3.760% |
| 2026-06-18 | 45.98 | 46.08 | 45.98 | 46.06 | +0.237% | 12,038 | -3.938% |
| 2026-06-17 | 46.04 | 46.16 | 45.95 | 45.95 | -0.336% | 41,649 | -3.711% |
| 2026-06-16 | 46.08 | 46.11 | 46.08 | 46.10 | -0.011% | 13,259 | -4.034% |
| 2026-06-15 | 46.15 | 46.15 | 46.10 | 46.11 | +0.141% | 16,881 | -4.045% |
| 2026-06-12 | 46.00 | 46.06 | 45.92 | 46.05 | +0.104% | 9,804 | -3.909% |
| 2026-06-11 | 45.78 | 46.00 | 45.76 | 46.00 | +0.519% | 17,022 | -3.809% |
| 2026-06-10 | 45.81 | 45.83 | 45.73 | 45.76 | -0.190% | 7,956 | -3.310% |
| 2026-06-09 | 45.86 | 45.89 | 45.81 | 45.85 | +0.146% | 13,337 | -3.494% |
| 2026-06-08 | 45.81 | 45.82 | 45.77 | 45.78 | +0.024% | 14,591 | -3.353% |
| 2026-06-05 | 45.83 | 45.84 | 45.72 | 45.77 | -0.394% | 15,313 | -3.330% |
| 2026-06-04 | 45.93 | 45.95 | 45.91 | 45.95 | +0.054% | 13,808 | -3.711% |
| 2026-06-03 | 45.88 | 45.94 | 45.84 | 45.92 | -0.087% | 66,971 | -3.658% |
| 2026-06-02 | 45.96 | 45.99 | 45.90 | 45.96 | +0.076% | 19,799 | -3.742% |
| 2026-06-01 | 45.95 | 45.95 | 45.87 | 45.93 | +0.131% | 8,859 | -3.669% |
| 2026-05-29 | 45.93 | 45.97 | 45.80 | 45.87 | -0.109% | 96,472 | -3.543% |
| 2026-05-28 | 45.83 | 46.01 | 45.81 | 45.92 | +0.109% | 16,323 | -3.648% |
| 2026-05-27 | 45.88 | 45.90 | 45.84 | 45.87 | 0.000% | 17,656 | -3.543% |
| 2026-05-26 | 45.84 | 45.87 | 45.80 | 45.87 | -0.258% | 14,456 | -3.543% |
| 2026-05-22 | 45.95 | 46.04 | 45.90 | 45.99 | +0.040% | 13,627 | -3.791% |
| 2026-05-21 | 45.88 | 46.02 | 45.84 | 45.97 | +0.131% | 8,866 | -3.752% |
| 2026-05-20 | 45.70 | 45.91 | 45.69 | 45.91 | +0.570% | 23,561 | -3.627% |
| 2026-05-19 | 45.64 | 45.68 | 45.55 | 45.65 | -0.120% | 22,657 | -3.078% |
| 2026-05-18 | 45.74 | 45.77 | 45.66 | 45.70 | +0.010% | 6,767 | -3.194% |
| 2026-05-15 | 45.85 | 45.85 | 45.70 | 45.70 | -0.499% | 10,948 | -3.185% |
| 2026-05-14 | 45.96 | 45.99 | 45.91 | 45.93 | +0.011% | 12,545 | -3.669% |
| 2026-05-13 | 45.83 | 45.93 | 45.83 | 45.92 | +0.026% | 8,533 | -3.658% |
| 2026-05-12 | 45.92 | 45.92 | 45.80 | 45.91 | -0.228% | 16,020 | -3.633% |
| 2026-05-11 | 46.04 | 46.15 | 45.97 | 46.02 | -0.113% | 7,356 | -3.853% |
| 2026-05-08 | 46.02 | 46.09 | 46.01 | 46.07 | +0.234% | 10,302 | -3.961% |
| 2026-05-07 | 46.11 | 46.15 | 45.96 | 45.96 | -0.371% | 10,900 | -3.737% |
| 2026-05-06 | 46.07 | 46.15 | 46.06 | 46.13 | +0.324% | 9,812 | -4.094% |
| 2026-05-05 | 45.92 | 46.01 | 45.92 | 45.98 | +0.141% | 12,221 | -3.784% |
| 2026-05-04 | 46.00 | 46.04 | 45.89 | 45.92 | -0.304% | 7,433 | -3.648% |
| 2026-05-01 | 46.01 | 46.15 | 46.01 | 46.06 | +0.141% | 17,401 | -3.941% |
| 2026-04-30 | 45.86 | 45.99 | 45.86 | 45.99 | +0.470% | 18,264 | -3.805% |
| 2026-04-29 | 45.94 | 45.94 | 45.74 | 45.78 | -0.397% | 24,270 | -3.353% |
| 2026-04-28 | 45.96 | 46.00 | 45.93 | 45.96 | -0.188% | 12,852 | -3.737% |
| 2026-04-27 | 46.02 | 46.05 | 46.00 | 46.05 | -0.456% | 8,486 | -3.917% |
| 2026-04-24 | 46.18 | 46.27 | 46.17 | 46.26 | +0.108% | 14,829 | -4.356% |
| 2026-04-23 | 46.22 | 46.28 | 46.13 | 46.21 | -0.173% | 14,497 | -4.252% |
| 2026-04-22 | 46.20 | 46.31 | 46.20 | 46.29 | +0.216% | 19,377 | -4.418% |
| 2026-04-21 | 46.29 | 46.29 | 46.15 | 46.19 | -0.218% | 27,134 | -4.211% |
| 2026-04-20 | 46.30 | 46.32 | 46.28 | 46.29 | -0.112% | 15,105 | -4.420% |
| 2026-04-17 | 46.30 | 46.40 | 46.30 | 46.34 | +0.419% | 9,613 | -4.527% |
| 2026-04-16 | 46.22 | 46.22 | 46.09 | 46.15 | -0.173% | 16,955 | -4.128% |
| 2026-04-15 | 46.23 | 46.25 | 46.14 | 46.23 | -0.045% | 22,118 | -4.294% |
| 2026-04-14 | 46.19 | 46.30 | 46.19 | 46.25 | +0.241% | 19,166 | -4.337% |
| 2026-04-13 | 45.94 | 46.14 | 45.94 | 46.14 | +0.259% | 14,238 | -4.106% |
| 2026-04-10 | 46.15 | 46.15 | 45.99 | 46.02 | -0.184% | 15,483 | -3.857% |
| 2026-04-09 | 46.05 | 46.19 | 45.99 | 46.10 | +0.086% | 18,376 | -4.034% |
| 2026-04-08 | 46.23 | 46.23 | 45.99 | 46.07 | +0.273% | 14,748 | -3.952% |
| 2026-04-07 | 45.78 | 45.94 | 45.67 | 45.94 | +0.290% | 54,102 | -3.690% |
| 2026-04-06 | 45.74 | 45.81 | 45.73 | 45.81 | +0.213% | 11,818 | -3.411% |
| 2026-04-02 | 45.45 | 45.73 | 45.45 | 45.71 | +0.285% | 16,925 | -3.205% |
| 2026-04-01 | 45.54 | 45.64 | 45.51 | 45.58 | +0.088% | 47,232 | -2.929% |
| 2026-03-31 | 45.20 | 45.69 | 45.20 | 45.54 | +1.157% | 618,344 | -2.844% |
| 2026-03-30 | 45.15 | 45.16 | 44.98 | 45.02 | +0.131% | 27,704 | -1.719% |
| 2026-03-27 | 45.00 | 45.00 | 44.91 | 44.96 | -0.111% | 23,376 | -1.590% |
| 2026-03-26 | 45.29 | 45.31 | 44.95 | 45.01 | -1.337% | 43,322 | -1.700% |
| 2026-03-25 | 45.71 | 45.73 | 45.61 | 45.62 | +0.228% | 16,199 | -3.014% |
| 2026-03-24 | 45.60 | 45.66 | 45.49 | 45.52 | -0.249% | 13,555 | -2.793% |
| 2026-03-23 | 45.60 | 45.73 | 45.44 | 45.63 | +0.507% | 13,011 | -3.035% |
| 2026-03-20 | 45.70 | 45.70 | 45.37 | 45.40 | -0.743% | 13,715 | -2.544% |
| 2026-03-19 | 45.44 | 45.77 | 45.44 | 45.74 | +0.109% | 13,731 | -3.268% |
| 2026-03-18 | 45.76 | 45.87 | 45.65 | 45.69 | -0.447% | 19,296 | -3.163% |
| 2026-03-17 | 45.82 | 45.93 | 45.82 | 45.90 | +0.372% | 9,527 | -3.595% |
| 2026-03-16 | 45.77 | 45.83 | 45.73 | 45.73 | +0.307% | 4,860 | -3.237% |
| 2026-03-13 | 45.80 | 45.82 | 45.55 | 45.59 | -0.263% | 61,153 | -2.940% |
| 2026-03-12 | 45.91 | 45.91 | 45.69 | 45.70 | -0.587% | 18,179 | -3.194% |
| 2026-03-11 | 46.07 | 46.07 | 45.95 | 45.98 | -0.272% | 20,698 | -3.763% |
| 2026-03-10 | 46.13 | 46.28 | 45.90 | 46.10 | -0.156% | 39,956 | -4.025% |
| 2026-03-09 | 45.88 | 46.20 | 45.88 | 46.17 | +0.339% | 6,479 | -4.174% |
| 2026-03-06 | 45.95 | 46.11 | 45.95 | 46.02 | -0.311% | 12,457 | -3.849% |
| 2026-03-05 | 46.25 | 46.29 | 46.16 | 46.16 | -0.352% | 13,246 | -4.149% |
| 2026-03-04 | 46.23 | 46.35 | 46.23 | 46.32 | +0.155% | 9,969 | -4.486% |
| 2026-03-03 | 46.04 | 46.27 | 46.04 | 46.25 | -0.165% | 10,265 | -4.338% |
| 2026-03-02 | 46.19 | 46.41 | 46.19 | 46.33 | -0.055% | 11,460 | -4.496% |
| 2026-02-27 | 46.32 | 46.38 | 46.32 | 46.35 | -0.230% | 22,211 | -4.548% |
| 2026-02-26 | 46.46 | 46.47 | 46.40 | 46.46 | +0.032% | 18,011 | -4.768% |
| 2026-02-25 | 46.39 | 46.51 | 46.38 | 46.45 | +0.075% | 10,360 | -4.737% |
| 2026-02-24 | 46.40 | 46.47 | 46.23 | 46.41 | -0.463% | 7,561 | -4.665% |
| 2026-02-23 | 46.76 | 46.76 | 46.53 | 46.63 | -0.201% | 16,015 | -5.107% |
| 2026-02-20 | 46.63 | 46.72 | 46.63 | 46.72 | +0.118% | 7,915 | -5.298% |
| 2026-02-19 | 46.62 | 46.67 | 46.60 | 46.66 | -0.054% | 12,841 | -5.186% |
| 2026-02-18 | 46.62 | 46.70 | 46.62 | 46.69 | +0.182% | 12,684 | -5.237% |
| 2026-02-17 | 46.60 | 46.62 | 46.53 | 46.61 | -0.026% | 14,848 | -5.064% |
| 2026-02-13 | 46.58 | 46.63 | 46.58 | 46.62 | +0.133% | 13,855 | -5.089% |
| 2026-02-12 | 46.59 | 46.65 | 46.55 | 46.56 | -0.066% | 8,016 | -4.963% |
| 2026-02-11 | 46.61 | 46.64 | 46.55 | 46.59 | +0.013% | 11,987 | -5.026% |
| 2026-02-10 | 46.65 | 46.70 | 46.56 | 46.58 | +0.013% | 13,784 | -5.013% |
| 2026-02-09 | 46.55 | 46.64 | 46.53 | 46.57 | +0.106% | 13,199 | -5.001% |
| 2026-02-06 | 46.46 | 46.52 | 46.45 | 46.52 | +0.312% | 8,738 | -4.900% |
| 2026-02-05 | 46.40 | 46.45 | 46.32 | 46.38 | -0.076% | 19,436 | -4.603% |
| 2026-02-04 | 46.45 | 46.45 | 46.39 | 46.42 | -0.182% | 9,527 | -4.676% |
| 2026-02-03 | 46.43 | 46.58 | 46.39 | 46.50 | +0.011% | 44,001 | -4.849% |
| 2026-02-02 | 46.49 | 46.53 | 46.44 | 46.49 | -0.011% | 12,530 | -4.839% |
| 2026-01-30 | 46.42 | 46.50 | 46.36 | 46.50 | +0.475% | 14,449 | -4.849% |
| 2026-01-29 | 46.51 | 46.51 | 46.28 | 46.28 | -0.387% | 35,732 | -4.397% |
| 2026-01-28 | 46.47 | 46.48 | 46.43 | 46.46 | -0.043% | 7,723 | -4.768% |
| 2026-01-27 | 46.44 | 46.51 | 46.44 | 46.48 | -0.492% | 19,153 | -4.809% |
| 2026-01-26 | 46.72 | 46.72 | 46.67 | 46.71 | +0.021% | 18,919 | -5.277% |
| 2026-01-23 | 46.69 | 46.71 | 46.65 | 46.70 | 0.000% | 11,069 | -5.257% |
| 2026-01-22 | 46.67 | 46.70 | 46.66 | 46.70 | +0.107% | 13,711 | -5.257% |
| 2026-01-21 | 46.58 | 46.72 | 46.58 | 46.65 | +0.236% | 12,519 | -5.155% |
| 2026-01-20 | 46.46 | 46.59 | 46.46 | 46.54 | -0.129% | 21,246 | -4.931% |
| 2026-01-16 | 46.63 | 46.70 | 46.60 | 46.60 | -0.129% | 20,891 | -5.054% |
| 2026-01-15 | 46.69 | 46.69 | 46.61 | 46.66 | +0.043% | 12,957 | -5.176% |
| 2026-01-14 | 46.56 | 46.65 | 46.56 | 46.64 | +0.021% | 11,544 | -5.135% |
| 2026-01-13 | 46.69 | 46.69 | 46.59 | 46.63 | +0.071% | 11,116 | -5.115% |
| 2026-01-12 | 46.55 | 46.63 | 46.55 | 46.60 | -0.050% | 8,632 | -5.047% |
| 2026-01-09 | 46.54 | 46.66 | 46.54 | 46.62 | +0.140% | 81,388 | -5.094% |
| 2026-01-08 | 46.50 | 46.56 | 46.50 | 46.55 | +0.011% | 14,120 | -4.962% |
| 2026-01-07 | 46.61 | 46.62 | 46.53 | 46.55 | -0.043% | 14,982 | -4.952% |
| 2026-01-06 | 46.57 | 46.62 | 46.55 | 46.57 | +0.043% | 12,462 | -4.992% |
| 2026-01-05 | 46.48 | 46.61 | 46.47 | 46.55 | +0.194% | 26,428 | -4.952% |
| 2026-01-02 | 46.40 | 46.48 | 46.40 | 46.46 | +0.043% | 11,633 | -4.768% |
| 2025-12-31 | 46.48 | 46.49 | 46.44 | 46.44 | -0.086% | 16,053 | -4.727% |
| 2025-12-30 | 46.48 | 46.53 | 46.48 | 46.48 | -0.049% | 31,161 | -4.809% |
| 2025-12-29 | 46.45 | 46.52 | 46.42 | 46.50 | +0.103% | 10,782 | -4.855% |
| 2025-12-26 | 46.47 | 46.48 | 46.43 | 46.45 | -0.543% | 8,976 | -4.757% |
| 2025-12-24 | 46.62 | 46.71 | 46.62 | 46.71 | +0.449% | 10,000 | -5.275% |
| 2025-12-23 | 46.55 | 46.62 | 46.41 | 46.50 | +0.022% | 33,228 | -4.849% |
| 2025-12-22 | 46.59 | 46.60 | 46.37 | 46.49 | -0.193% | 39,121 | -4.829% |
| 2025-12-19 | 46.58 | 46.63 | 46.57 | 46.58 | -0.086% | 65,965 | -5.013% |
| 2025-12-18 | 46.62 | 46.62 | 46.57 | 46.62 | +0.237% | 13,884 | -5.094% |
| 2025-12-17 | 46.51 | 46.51 | 46.45 | 46.51 | -0.071% | 10,502 | -4.870% |
| 2025-12-16 | 46.47 | 46.56 | 46.46 | 46.54 | +0.049% | 12,606 | -4.937% |
| 2025-12-15 | 46.55 | 46.55 | 46.47 | 46.52 | +0.140% | 8,331 | -4.890% |
| 2025-12-12 | 46.50 | 46.51 | 46.43 | 46.45 | -0.183% | 6,581 | -4.757% |
| 2025-12-11 | 46.56 | 46.58 | 46.53 | 46.54 | -0.054% | 7,098 | -4.931% |
| 2025-12-10 | 46.40 | 46.61 | 46.40 | 46.56 | +0.322% | 14,536 | -4.982% |
| 2025-12-09 | 46.44 | 46.48 | 46.39 | 46.42 | -0.171% | 9,608 | -4.677% |
| 2025-12-08 | 46.58 | 46.58 | 46.45 | 46.49 | -0.247% | 10,882 | -4.839% |
| 2025-12-05 | 46.58 | 46.62 | 46.56 | 46.61 | +0.021% | 10,627 | -5.074% |
| 2025-12-04 | 46.54 | 46.60 | 46.49 | 46.60 | +0.021% | 14,722 | -5.054% |
| 2025-12-03 | 46.52 | 46.64 | 46.52 | 46.59 | +0.143% | 11,531 | -5.033% |
| 2025-12-02 | 46.45 | 46.53 | 46.45 | 46.52 | +0.150% | 16,690 | -4.898% |
| 2025-12-01 | 46.40 | 46.47 | 46.39 | 46.45 | -0.185% | 12,434 | -4.755% |
| 2025-11-28 | 46.54 | 46.57 | 46.52 | 46.54 | 0.000% | 7,929 | -4.931% |
| 2025-11-26 | 46.43 | 46.54 | 46.40 | 46.54 | +0.221% | 17,749 | -4.931% |
| 2025-11-25 | 46.28 | 46.44 | 46.26 | 46.44 | +0.329% | 11,672 | -4.721% |
| 2025-11-24 | 46.24 | 46.29 | 46.21 | 46.28 | -0.260% | 14,243 | -4.407% |
| 2025-11-21 | 46.32 | 46.43 | 46.30 | 46.41 | +0.336% | 21,790 | -4.656% |
| 2025-11-20 | 46.39 | 46.43 | 46.23 | 46.25 | -0.065% | 5,838 | -4.335% |
| 2025-11-19 | 46.33 | 46.36 | 46.26 | 46.28 | +0.016% | 13,316 | -4.397% |
| 2025-11-18 | 46.22 | 46.32 | 46.22 | 46.27 | +0.055% | 9,687 | -4.381% |
| 2025-11-17 | 46.27 | 46.34 | 46.23 | 46.25 | -0.139% | 13,323 | -4.329% |
| 2025-11-14 | 46.20 | 46.38 | 46.19 | 46.31 | +0.070% | 20,524 | -4.462% |
| 2025-11-13 | 46.36 | 46.36 | 46.22 | 46.28 | -0.391% | 13,365 | -4.395% |
| 2025-11-12 | 46.52 | 46.53 | 46.42 | 46.46 | -0.188% | 6,988 | -4.769% |
| 2025-11-11 | 46.45 | 46.56 | 46.45 | 46.55 | +0.200% | 6,266 | -4.948% |
| 2025-11-10 | 46.40 | 46.47 | 46.25 | 46.45 | +0.259% | 11,164 | -4.757% |
| 2025-11-07 | 46.28 | 46.35 | 46.25 | 46.34 | +0.084% | 11,533 | -4.511% |
| 2025-11-06 | 46.28 | 46.31 | 46.25 | 46.30 | +0.078% | 9,672 | -4.431% |
| 2025-11-05 | 46.22 | 46.28 | 46.22 | 46.26 | +0.090% | 6,406 | -4.356% |
| 2025-11-04 | 46.10 | 46.26 | 46.10 | 46.22 | -0.057% | 27,459 | -4.270% |
| 2025-11-03 | 46.33 | 46.33 | 46.23 | 46.24 | -0.234% | 8,609 | -4.325% |
| 2025-10-31 | 46.41 | 46.43 | 46.33 | 46.35 | -0.063% | 8,938 | -4.549% |
| 2025-10-30 | 46.32 | 46.46 | 46.32 | 46.38 | -0.132% | 11,441 | -4.608% |
| 2025-10-29 | 46.60 | 46.64 | 46.43 | 46.44 | -0.395% | 12,829 | -4.735% |
| 2025-10-28 | 46.62 | 46.64 | 46.59 | 46.63 | -0.564% | 7,408 | -5.111% |
| 2025-10-27 | 46.80 | 46.91 | 46.80 | 46.89 | +0.434% | 5,517 | -5.646% |
| 2025-10-24 | 46.73 | 46.84 | 46.67 | 46.69 | +0.096% | 31,093 | -5.237% |
| 2025-10-23 | 46.56 | 46.67 | 46.56 | 46.65 | +0.032% | 10,140 | -5.145% |
| 2025-10-22 | 46.59 | 46.67 | 46.57 | 46.63 | -0.021% | 15,126 | -5.115% |
| 2025-10-21 | 46.64 | 46.68 | 46.57 | 46.64 | +0.032% | 15,256 | -5.135% |
| 2025-10-20 | 46.51 | 46.67 | 46.51 | 46.63 | +0.226% | 6,976 | -5.105% |
| 2025-10-17 | 46.37 | 46.56 | 46.37 | 46.52 | +0.094% | 13,666 | -4.890% |
| 2025-10-16 | 46.58 | 46.60 | 46.44 | 46.48 | -0.244% | 9,217 | -4.801% |
| 2025-10-15 | 46.56 | 46.61 | 46.48 | 46.59 | +0.321% | 16,283 | -5.033% |
| 2025-10-14 | 46.24 | 46.48 | 46.23 | 46.44 | +0.186% | 6,201 | -4.729% |
| 2025-10-13 | 46.26 | 46.39 | 46.25 | 46.35 | +0.423% | 8,118 | -4.552% |
| 2025-10-10 | 46.36 | 46.39 | 46.14 | 46.16 | -0.410% | 10,690 | -4.148% |
| 2025-10-09 | 46.40 | 46.41 | 46.26 | 46.35 | -0.323% | 30,471 | -4.542% |
| 2025-10-08 | 46.58 | 46.60 | 46.48 | 46.50 | -0.193% | 9,656 | -4.849% |
| 2025-10-07 | 46.58 | 46.62 | 46.47 | 46.59 | -0.025% | 34,419 | -5.033% |
| 2025-10-06 | 46.57 | 46.64 | 46.57 | 46.60 | -0.007% | 9,002 | -5.057% |
| 2025-10-03 | 46.62 | 46.63 | 46.59 | 46.60 | -0.022% | 6,555 | -5.063% |
| 2025-10-02 | 46.60 | 46.64 | 46.60 | 46.62 | -0.054% | 12,813 | -5.084% |
| 2025-10-01 | 46.52 | 46.65 | 46.51 | 46.64 | +0.193% | 25,006 | -5.135% |
| 2025-09-30 | 46.54 | 46.56 | 46.48 | 46.55 | -0.040% | 31,390 | -4.952% |
| 2025-09-29 | 46.52 | 46.57 | 46.51 | 46.57 | +0.259% | 14,832 | -4.989% |
| 2025-09-26 | 46.38 | 46.47 | 46.38 | 46.45 | +0.104% | 10,258 | -4.744% |
| 2025-09-25 | 46.38 | 46.42 | 46.34 | 46.40 | -0.696% | 17,369 | -4.644% |
| 2025-09-24 | 46.76 | 46.78 | 46.70 | 46.73 | -0.195% | 7,223 | -5.308% |
| 2025-09-23 | 47.00 | 47.00 | 46.80 | 46.82 | +0.056% | 14,004 | -5.493% |
| 2025-09-22 | 46.73 | 46.82 | 46.73 | 46.79 | +0.151% | 17,065 | -5.440% |
| 2025-09-19 | 46.72 | 46.78 | 46.69 | 46.72 | -0.032% | 24,891 | -5.298% |
| 2025-09-18 | 46.66 | 46.74 | 46.66 | 46.73 | +0.150% | 4,506 | -5.328% |
| 2025-09-17 | 46.74 | 46.75 | 46.61 | 46.66 | -0.088% | 8,589 | -5.186% |
| 2025-09-16 | 46.74 | 46.75 | 46.69 | 46.71 | -0.058% | 10,598 | -5.270% |
| 2025-09-15 | 46.69 | 46.77 | 46.69 | 46.73 | +0.167% | 17,409 | -5.324% |
| 2025-09-12 | 46.62 | 46.80 | 46.60 | 46.66 | -0.029% | 13,676 | -5.166% |
| 2025-09-11 | 46.54 | 46.68 | 46.54 | 46.67 | +0.273% | 10,182 | -5.193% |
| 2025-09-10 | 46.53 | 46.59 | 46.51 | 46.54 | +0.122% | 5,921 | -4.934% |
| 2025-09-09 | 46.51 | 46.51 | 46.44 | 46.48 | -0.162% | 7,904 | -4.818% |
| 2025-09-08 | 46.54 | 46.60 | 46.52 | 46.56 | +0.054% | 11,733 | -4.972% |
| 2025-09-05 | 46.56 | 46.59 | 46.50 | 46.53 | +0.215% | 17,935 | -4.921% |
| 2025-09-04 | 46.33 | 46.49 | 46.33 | 46.44 | +0.259% | 10,171 | -4.716% |
| 2025-09-03 | 46.16 | 46.32 | 46.16 | 46.32 | +0.293% | 7,889 | -4.470% |
| 2025-09-02 | 46.14 | 46.19 | 46.09 | 46.18 | -0.234% | 7,893 | -4.190% |
| 2025-08-29 | 46.25 | 46.30 | 46.25 | 46.29 | -0.058% | 7,570 | -4.414% |
| 2025-08-28 | 46.32 | 46.34 | 46.28 | 46.31 | -0.032% | 12,649 | -4.469% |
| 2025-08-27 | 46.19 | 46.33 | 46.19 | 46.33 | +0.097% | 17,583 | -4.500% |
| 2025-08-26 | 46.16 | 46.31 | 46.16 | 46.28 | -0.343% | 10,263 | -4.407% |
| 2025-08-25 | 46.45 | 46.48 | 46.43 | 46.44 | -0.184% | 6,991 | -4.736% |
| 2025-08-22 | 46.21 | 46.54 | 46.20 | 46.53 | +0.856% | 28,521 | -4.911% |
| 2025-08-21 | 46.18 | 46.18 | 46.11 | 46.13 | -0.242% | 12,423 | -4.097% |
| 2025-08-20 | 46.24 | 46.28 | 46.22 | 46.25 | -0.115% | 10,602 | -4.329% |
| 2025-08-19 | 46.26 | 46.30 | 46.23 | 46.30 | +0.102% | 11,063 | -4.438% |
| 2025-08-18 | 46.29 | 46.29 | 46.24 | 46.25 | +0.006% | 12,750 | -4.341% |
| 2025-08-15 | 46.25 | 46.29 | 46.23 | 46.25 | 0.000% | 10,561 | -4.335% |
| 2025-08-14 | 46.26 | 46.27 | 46.22 | 46.25 | -0.216% | 12,794 | -4.335% |
| 2025-08-13 | 46.28 | 46.39 | 46.25 | 46.35 | +0.238% | 13,533 | -4.542% |
| 2025-08-12 | 46.18 | 46.24 | 46.10 | 46.24 | +0.217% | 13,364 | -4.314% |
| 2025-08-11 | 46.13 | 46.18 | 46.10 | 46.14 | +0.076% | 11,540 | -4.107% |
| 2025-08-08 | 46.07 | 46.15 | 46.05 | 46.10 | -0.011% | 8,102 | -4.034% |
| 2025-08-07 | 46.14 | 46.16 | 46.08 | 46.11 | -0.022% | 4,609 | -4.044% |
| 2025-08-06 | 46.06 | 46.19 | 46.06 | 46.12 | +0.087% | 8,552 | -4.065% |
| 2025-08-05 | 46.07 | 46.09 | 46.03 | 46.08 | -0.018% | 3,157 | -3.982% |
| 2025-08-04 | 45.99 | 46.12 | 45.99 | 46.09 | +0.334% | 7,916 | -4.000% |
| 2025-08-01 | 45.84 | 45.94 | 45.83 | 45.94 | +0.073% | 3,735 | -3.679% |
| 2025-07-31 | 45.89 | 46.05 | 45.88 | 45.90 | +0.069% | 9,935 | -3.609% |
| 2025-07-30 | 45.96 | 45.97 | 45.86 | 45.87 | -0.283% | 13,011 | -3.543% |
| 2025-07-29 | 45.98 | 46.04 | 45.93 | 46.00 | +0.044% | 7,115 | -3.815% |
| 2025-07-28 | 46.13 | 46.13 | 45.95 | 45.98 | -0.595% | 4,965 | -3.773% |
| 2025-07-25 | 46.22 | 46.26 | 46.17 | 46.26 | +0.108% | 5,895 | -4.345% |
| 2025-07-24 | 46.19 | 46.23 | 46.17 | 46.20 | -0.086% | 22,833 | -4.242% |
| 2025-07-23 | 46.20 | 46.25 | 46.20 | 46.24 | +0.043% | 7,195 | -4.325% |
| 2025-07-22 | 46.15 | 46.25 | 46.15 | 46.23 | +0.124% | 4,978 | -4.283% |
| 2025-07-21 | 46.20 | 46.23 | 46.16 | 46.17 | +0.158% | 10,763 | -4.165% |
| 2025-07-18 | 46.09 | 46.20 | 46.03 | 46.09 | +0.163% | 19,527 | -4.013% |
| 2025-07-17 | 45.96 | 46.06 | 45.96 | 46.02 | +0.077% | 8,679 | -3.857% |
| 2025-07-16 | 45.95 | 45.99 | 45.86 | 45.98 | +0.207% | 7,717 | -3.783% |
| 2025-07-15 | 46.13 | 46.13 | 45.86 | 45.89 | +0.042% | 11,551 | -3.583% |
| 2025-07-14 | 45.93 | 46.00 | 45.85 | 45.87 | -0.272% | 30,735 | -3.543% |
| 2025-07-11 | 45.98 | 46.02 | 45.95 | 45.99 | -0.195% | 8,343 | -3.805% |
| 2025-07-10 | 46.09 | 46.13 | 46.04 | 46.09 | -0.054% | 6,611 | -3.993% |
| 2025-07-09 | 46.08 | 46.11 | 46.04 | 46.11 | +0.250% | 6,834 | -4.045% |
| 2025-07-08 | 46.03 | 46.06 | 45.99 | 45.99 | -0.109% | 11,019 | -3.805% |
| 2025-07-07 | 46.22 | 46.25 | 46.05 | 46.05 | -0.540% | 12,065 | -3.909% |
| 2025-07-03 | 46.18 | 46.30 | 46.17 | 46.30 | +0.249% | 10,003 | -4.428% |
| 2025-07-02 | 46.08 | 46.23 | 46.08 | 46.18 | +0.174% | 11,287 | -4.190% |
| 2025-07-01 | 46.10 | 46.18 | 46.07 | 46.10 | 0.000% | 26,838 | -4.024% |
| 2025-06-30 | 46.08 | 46.15 | 46.07 | 46.10 | +0.153% | 23,832 | -4.024% |
| 2025-06-27 | 46.02 | 46.08 | 45.97 | 46.03 | -0.009% | 13,065 | -3.877% |
| 2025-06-26 | 45.94 | 46.06 | 45.93 | 46.03 | +0.317% | 6,366 | -3.886% |
| 2025-06-25 | 45.89 | 45.91 | 45.83 | 45.89 | -0.459% | 12,287 | -3.581% |
| 2025-06-24 | 45.96 | 46.23 | 45.96 | 46.10 | +0.270% | 15,850 | -4.024% |
| 2025-06-23 | 45.87 | 46.00 | 45.87 | 45.98 | +0.218% | 5,744 | -3.765% |
| 2025-06-20 | 45.84 | 45.93 | 45.77 | 45.88 | +0.298% | 8,425 | -3.556% |
| 2025-06-18 | 45.70 | 45.80 | 45.70 | 45.74 | +0.109% | 7,570 | -3.268% |
| 2025-06-17 | 45.71 | 45.77 | 45.65 | 45.69 | -0.197% | 8,732 | -3.163% |
| 2025-06-16 | 45.74 | 45.89 | 45.71 | 45.78 | +0.197% | 12,018 | -3.353% |
| 2025-06-13 | 45.75 | 45.77 | 45.66 | 45.69 | -0.234% | 8,068 | -3.162% |
| 2025-06-12 | 45.77 | 45.81 | 45.76 | 45.80 | +0.052% | 7,060 | -3.389% |
| 2025-06-11 | 45.75 | 45.83 | 45.75 | 45.77 | +0.121% | 13,326 | -3.338% |
| 2025-06-10 | 45.66 | 45.73 | 45.61 | 45.72 | +0.172% | 6,619 | -3.221% |
| 2025-06-09 | 45.54 | 45.65 | 45.54 | 45.64 | +0.167% | 5,496 | -3.055% |
| 2025-06-06 | 45.62 | 45.63 | 45.53 | 45.56 | -0.048% | 5,422 | -2.893% |
| 2025-06-05 | 45.70 | 45.70 | 45.59 | 45.59 | -0.208% | 8,865 | -2.940% |
| 2025-06-04 | 45.62 | 45.72 | 45.61 | 45.68 | +0.291% | 18,377 | -3.141% |
| 2025-06-03 | 45.48 | 45.60 | 45.48 | 45.55 | +0.187% | 12,874 | -2.860% |
| 2025-06-02 | 45.43 | 45.48 | 45.41 | 45.46 | -0.017% | 8,508 | -2.678% |
| 2025-05-30 | 45.42 | 45.47 | 45.41 | 45.47 | +0.201% | 5,769 | -2.694% |
| 2025-05-29 | 45.46 | 45.46 | 45.37 | 45.38 | +0.085% | 9,009 | -2.499% |
| 2025-05-28 | 45.36 | 45.38 | 45.20 | 45.34 | +0.015% | 6,747 | -2.416% |
| 2025-05-27 | 45.27 | 45.34 | 45.22 | 45.33 | +0.185% | 13,344 | -2.402% |
| 2025-05-23 | 45.15 | 45.28 | 45.15 | 45.25 | -0.044% | 12,647 | -2.221% |
| 2025-05-22 | 45.23 | 45.33 | 45.19 | 45.27 | +0.101% | 7,792 | -2.264% |
| 2025-05-21 | 45.42 | 45.43 | 45.22 | 45.22 | -0.671% | 7,300 | -2.166% |
| 2025-05-20 | 45.47 | 45.57 | 45.47 | 45.53 | -0.131% | 9,170 | -2.822% |
| 2025-05-19 | 45.35 | 45.59 | 45.33 | 45.59 | -0.051% | 41,889 | -2.950% |
| 2025-05-16 | 45.58 | 45.61 | 45.51 | 45.61 | +0.254% | 15,315 | -2.999% |
| 2025-05-15 | 45.40 | 45.50 | 45.37 | 45.50 | +0.167% | 9,251 | -2.753% |
| 2025-05-14 | 45.57 | 45.57 | 45.42 | 45.42 | -0.328% | 6,734 | -2.591% |
| 2025-05-13 | 45.51 | 45.64 | 45.51 | 45.57 | +0.266% | 10,946 | -2.911% |
| 2025-05-12 | 45.37 | 45.48 | 45.37 | 45.45 | +0.878% | 9,155 | -2.653% |
| 2025-05-09 | 45.08 | 45.09 | 45.04 | 45.06 | +0.126% | 5,872 | -1.798% |
| 2025-05-08 | 45.07 | 45.11 | 45.00 | 45.00 | +0.001% | 8,862 | -1.675% |
| 2025-05-07 | 45.04 | 45.08 | 44.96 | 45.00 | +0.146% | 9,103 | -1.674% |
| 2025-05-06 | 44.94 | 44.98 | 44.84 | 44.93 | -0.105% | 5,177 | -1.531% |
| 2025-05-05 | 44.91 | 45.08 | 44.87 | 44.98 | -0.014% | 13,800 | -1.634% |
| 2025-05-02 | 44.98 | 45.02 | 44.93 | 44.99 | +0.084% | 7,194 | -1.647% |
| 2025-05-01 | 44.92 | 44.95 | 44.81 | 44.95 | +0.255% | 7,801 | -1.565% |
| 2025-04-30 | 44.82 | 44.87 | 44.76 | 44.83 | -0.561% | 5,477 | -1.314% |
| 2025-04-29 | 44.92 | 45.09 | 44.92 | 45.09 | +0.227% | 7,249 | -1.868% |
| 2025-04-28 | 44.92 | 44.99 | 44.86 | 44.99 | +0.007% | 8,720 | -1.645% |
| 2025-04-25 | 44.81 | 45.01 | 44.81 | 44.98 | -0.157% | 10,607 | -1.639% |
| 2025-04-24 | 44.86 | 45.05 | 44.84 | 45.05 | +0.992% | 8,560 | -1.793% |
| 2025-04-23 | 45.02 | 45.06 | 44.55 | 44.61 | +0.354% | 12,459 | -0.818% |
| 2025-04-22 | 44.45 | 44.57 | 44.37 | 44.45 | +0.478% | 9,994 | -0.467% |
| 2025-04-21 | 44.37 | 44.37 | 44.17 | 44.24 | -0.637% | 6,851 | +0.009% |
| 2025-04-17 | 44.55 | 44.57 | 44.46 | 44.52 | +0.355% | 15,562 | -0.628% |
| 2025-04-16 | 44.29 | 44.43 | 44.26 | 44.37 | +0.242% | 11,744 | -0.275% |
| 2025-04-15 | 44.24 | 44.35 | 44.22 | 44.26 | +0.156% | 12,993 | -0.034% |
| 2025-04-14 | 44.29 | 44.32 | 44.09 | 44.19 | 0.000% | 20,513 | +0.122% |