QIG
WisdomTree U.S. Corporate Bond Fund
stockBATSETF
At CloseOct 2, 2026
42.08USD0.000%(0.00)1,187
After-hoursOct 2, 2026 4:10:30 PM EDT
42.08USD-0.071%(-0.03)
QIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.27 | 42.27 | 42.03 | 42.08 | -0.057% | 3,090 | 0.000% |
| 2026-10-01 | 42.06 | 42.10 | 42.06 | 42.10 | +0.239% | 529 | -0.057% |
| 2026-09-30 | 42.00 | 42.00 | 42.00 | 42.00 | -0.158% | 71 | +0.182% |
| 2026-09-29 | 42.15 | 42.15 | 42.07 | 42.07 | +0.002% | 279 | +0.024% |
| 2026-09-28 | 42.08 | 42.13 | 42.05 | 42.07 | -0.686% | 5,289 | +0.026% |
| 2026-09-25 | 42.31 | 42.36 | 42.31 | 42.36 | -0.294% | 870 | -0.661% |
| 2026-09-24 | 42.76 | 42.76 | 42.48 | 42.48 | -0.520% | 982 | -0.953% |
| 2026-09-23 | 42.71 | 42.71 | 42.71 | 42.71 | -1.017% | 41 | -1.467% |
| 2026-09-22 | 43.13 | 43.15 | 43.09 | 43.15 | +0.082% | 1,506 | -2.470% |
| 2026-09-21 | 43.11 | 43.11 | 43.11 | 43.11 | +0.245% | 101 | -2.390% |
| 2026-09-18 | 43.02 | 43.02 | 43.01 | 43.01 | -0.313% | 299 | -2.151% |
| 2026-09-17 | 43.12 | 43.14 | 43.08 | 43.14 | +0.486% | 773 | -2.457% |
| 2026-09-16 | 43.06 | 43.08 | 42.93 | 42.93 | +0.120% | 448 | -1.983% |
| 2026-09-15 | 42.86 | 42.91 | 42.84 | 42.88 | +0.027% | 1,509 | -1.866% |
| 2026-09-14 | 42.98 | 42.98 | 42.87 | 42.87 | -0.072% | 143 | -1.839% |
| 2026-09-11 | 43.05 | 43.05 | 42.90 | 42.90 | +0.092% | 1,305 | -1.910% |
| 2026-09-10 | 42.99 | 43.03 | 42.86 | 42.86 | -0.798% | 3,751 | -1.820% |
| 2026-09-09 | 43.17 | 43.24 | 43.17 | 43.20 | -0.301% | 699 | -2.603% |
| 2026-09-08 | 43.35 | 43.35 | 43.30 | 43.34 | -0.115% | 1,422 | -2.896% |
| 2026-09-04 | 43.41 | 43.41 | 43.38 | 43.38 | +0.026% | 121 | -3.008% |
| 2026-09-03 | 43.37 | 43.37 | 43.37 | 43.37 | +0.108% | 73 | -2.982% |
| 2026-09-02 | 43.33 | 43.33 | 43.33 | 43.33 | +0.073% | 84 | -2.878% |
| 2026-09-01 | 43.30 | 43.30 | 43.30 | 43.30 | -0.354% | 24 | -2.807% |
| 2026-08-31 | 43.39 | 43.45 | 43.39 | 43.45 | -0.128% | 159 | -3.151% |
| 2026-08-28 | 43.51 | 43.51 | 43.51 | 43.51 | -0.238% | 117 | -3.275% |
| 2026-08-27 | 43.61 | 43.61 | 43.41 | 43.61 | -0.071% | 3,744 | -3.506% |
| 2026-08-26 | 43.55 | 43.64 | 43.50 | 43.64 | -0.512% | 4,765 | -3.575% |
| 2026-08-25 | 43.86 | 43.86 | 43.86 | 43.86 | +0.503% | 248 | -4.068% |
| 2026-08-24 | 43.80 | 43.80 | 43.61 | 43.65 | +0.172% | 2,537 | -3.586% |
| 2026-08-21 | 43.57 | 43.57 | 43.57 | 43.57 | -0.059% | 12 | -3.420% |
| 2026-08-20 | 43.60 | 43.60 | 43.60 | 43.60 | -0.341% | 91 | -3.477% |
| 2026-08-19 | 43.74 | 43.74 | 43.74 | 43.74 | +0.453% | 19 | -3.806% |
| 2026-08-18 | 43.50 | 43.55 | 43.50 | 43.55 | +0.107% | 392 | -3.370% |
| 2026-08-17 | 43.50 | 43.50 | 43.50 | 43.50 | -0.285% | 37 | -3.266% |
| 2026-08-14 | 43.63 | 43.63 | 43.63 | 43.63 | -0.251% | 14 | -3.542% |
| 2026-08-13 | 43.73 | 43.73 | 43.73 | 43.73 | +0.275% | 12 | -3.784% |
| 2026-08-12 | 43.61 | 43.61 | 43.61 | 43.61 | +0.080% | 11 | -3.519% |
| 2026-08-11 | 43.66 | 43.66 | 43.58 | 43.58 | +0.053% | 239 | -3.442% |
| 2026-08-10 | 43.56 | 43.56 | 43.56 | 43.56 | -0.421% | 235 | -3.390% |
| 2026-08-07 | 43.74 | 43.74 | 43.74 | 43.74 | +0.173% | 12 | -3.797% |
| 2026-08-06 | 43.67 | 43.67 | 43.67 | 43.67 | -0.285% | 78 | -3.630% |
| 2026-08-05 | 43.81 | 43.89 | 43.77 | 43.79 | -0.046% | 7,250 | -3.905% |
| 2026-08-04 | 43.81 | 43.81 | 43.81 | 43.81 | +0.448% | 715 | -3.949% |
| 2026-08-03 | 43.59 | 43.62 | 43.59 | 43.61 | +0.340% | 1,003 | -3.519% |
| 2026-07-31 | 43.44 | 43.47 | 43.42 | 43.47 | -0.076% | 1,569 | -3.191% |
| 2026-07-30 | 43.53 | 43.58 | 43.50 | 43.50 | +0.005% | 10,000 | -3.264% |
| 2026-07-29 | 43.60 | 43.60 | 43.45 | 43.50 | -0.382% | 1,817 | -3.260% |
| 2026-07-28 | 43.70 | 43.70 | 43.66 | 43.66 | -0.218% | 271 | -3.630% |
| 2026-07-27 | 43.78 | 43.78 | 43.76 | 43.76 | +0.173% | 374 | -3.840% |
| 2026-07-24 | 43.68 | 43.68 | 43.68 | 43.68 | +0.032% | 519 | -3.673% |
| 2026-07-23 | 43.65 | 43.67 | 43.65 | 43.67 | -0.284% | 688 | -3.642% |
| 2026-07-22 | 43.85 | 43.85 | 43.80 | 43.80 | -0.159% | 989 | -3.916% |
| 2026-07-21 | 43.92 | 43.92 | 43.85 | 43.87 | -0.227% | 5,152 | -4.069% |
| 2026-07-20 | 44.03 | 44.03 | 43.96 | 43.96 | -0.239% | 544 | -4.287% |
| 2026-07-17 | 44.07 | 44.07 | 44.07 | 44.07 | +0.045% | 605 | -4.516% |
| 2026-07-16 | 44.01 | 44.05 | 43.99 | 44.05 | -0.056% | 527 | -4.472% |
| 2026-07-15 | 44.07 | 44.07 | 44.07 | 44.07 | +0.273% | 130 | -4.526% |
| 2026-07-14 | 43.94 | 43.99 | 43.92 | 43.95 | +0.216% | 593 | -4.265% |
| 2026-07-13 | 43.93 | 43.93 | 43.86 | 43.86 | -0.386% | 133 | -4.058% |
| 2026-07-10 | 44.03 | 44.03 | 44.03 | 44.03 | -0.136% | 11 | -4.429% |
| 2026-07-09 | 44.11 | 44.15 | 44.09 | 44.09 | +0.046% | 19,371 | -4.559% |
| 2026-07-08 | 44.09 | 44.09 | 44.07 | 44.07 | -0.100% | 455 | -4.515% |
| 2026-07-07 | 44.11 | 44.11 | 44.11 | 44.11 | -0.577% | 326 | -4.611% |
| 2026-07-06 | 44.37 | 44.37 | 44.37 | 44.37 | -0.022% | 23 | -5.162% |
| 2026-07-02 | 44.38 | 44.38 | 44.38 | 44.38 | +0.215% | 14 | -5.182% |
| 2026-07-01 | 44.38 | 44.38 | 44.28 | 44.28 | -0.171% | 541 | -4.978% |
| 2026-06-30 | 44.36 | 44.36 | 44.36 | 44.36 | -0.415% | 73 | -5.141% |
| 2026-06-29 | 44.55 | 44.55 | 44.55 | 44.55 | +0.091% | 97 | -5.534% |
| 2026-06-26 | 44.45 | 44.50 | 44.45 | 44.50 | +0.045% | 463 | -5.448% |
| 2026-06-25 | 44.48 | 44.48 | 44.48 | 44.48 | -0.358% | 218 | -5.406% |
| 2026-06-24 | 44.64 | 44.64 | 44.64 | 44.64 | +0.360% | 130 | -5.745% |
| 2026-06-23 | 44.47 | 44.51 | 44.47 | 44.48 | +0.147% | 1,001 | -5.406% |
| 2026-06-22 | 44.42 | 44.42 | 44.42 | 44.42 | -0.200% | 129 | -5.267% |
| 2026-06-18 | 44.51 | 44.51 | 44.51 | 44.51 | +0.256% | 72 | -5.457% |
| 2026-06-17 | 44.50 | 44.50 | 44.40 | 44.40 | -0.344% | 342 | -5.215% |
| 2026-06-16 | 44.55 | 44.55 | 44.55 | 44.55 | +0.097% | 41 | -5.541% |
| 2026-06-15 | 44.55 | 44.55 | 44.51 | 44.51 | +0.059% | 366 | -5.449% |
| 2026-06-12 | 44.48 | 44.48 | 44.48 | 44.48 | -0.058% | 71 | -5.394% |
| 2026-06-11 | 44.34 | 44.54 | 44.34 | 44.51 | +0.612% | 972 | -5.449% |
| 2026-06-10 | 44.30 | 44.30 | 44.22 | 44.23 | -0.125% | 1,137 | -4.870% |
| 2026-06-09 | 44.29 | 44.29 | 44.29 | 44.29 | +0.231% | 171 | -4.989% |
| 2026-06-08 | 44.33 | 44.33 | 44.19 | 44.19 | -0.107% | 439 | -4.769% |
| 2026-06-05 | 44.27 | 44.30 | 44.23 | 44.23 | -0.451% | 2,492 | -4.871% |
| 2026-06-04 | 44.48 | 44.48 | 44.43 | 44.44 | +0.151% | 543 | -5.300% |
| 2026-06-03 | 44.37 | 44.37 | 44.37 | 44.37 | -0.212% | 343 | -5.157% |
| 2026-06-02 | 44.48 | 44.48 | 44.46 | 44.46 | +0.050% | 688 | -5.358% |
| 2026-06-01 | 44.32 | 44.44 | 44.32 | 44.44 | -0.058% | 438 | -5.311% |
| 2026-05-29 | 44.53 | 44.54 | 44.47 | 44.47 | +0.080% | 1,298 | -5.365% |
| 2026-05-28 | 44.35 | 44.43 | 44.35 | 44.43 | +0.215% | 644 | -5.289% |
| 2026-05-27 | 44.37 | 44.37 | 44.32 | 44.34 | +0.114% | 864 | -5.086% |
| 2026-05-26 | 44.27 | 44.28 | 44.27 | 44.28 | -0.080% | 266 | -4.978% |
| 2026-05-22 | 44.31 | 44.32 | 44.19 | 44.32 | +0.171% | 9,438 | -5.054% |
| 2026-05-21 | 44.15 | 44.25 | 44.12 | 44.24 | +0.089% | 2,202 | -4.892% |
| 2026-05-20 | 44.02 | 44.20 | 44.02 | 44.20 | +0.595% | 956 | -4.807% |
| 2026-05-19 | 43.94 | 43.94 | 43.94 | 43.94 | -0.409% | 273 | -4.240% |
| 2026-05-18 | 44.18 | 44.18 | 44.12 | 44.12 | -0.048% | 711 | -4.632% |
| 2026-05-15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.584% | 169 | -4.678% |
| 2026-05-14 | 44.46 | 44.46 | 44.40 | 44.40 | -0.016% | 152 | -5.235% |
| 2026-05-13 | 44.41 | 44.41 | 44.41 | 44.41 | +0.049% | 62 | -5.250% |
| 2026-05-12 | 44.40 | 44.40 | 44.39 | 44.39 | -0.251% | 411 | -5.204% |
| 2026-05-11 | 44.50 | 44.50 | 44.50 | 44.50 | -0.181% | 210 | -5.442% |
| 2026-05-08 | 44.58 | 44.58 | 44.58 | 44.58 | +0.353% | 14 | -5.612% |
| 2026-05-07 | 44.43 | 44.43 | 44.43 | 44.43 | -0.365% | 235 | -5.279% |
| 2026-05-06 | 44.59 | 44.59 | 44.57 | 44.59 | +0.401% | 339 | -5.625% |
| 2026-05-05 | 44.41 | 44.41 | 44.41 | 44.41 | +0.339% | 21 | -5.247% |
| 2026-05-04 | 44.26 | 44.26 | 44.26 | 44.26 | -0.349% | 132 | -4.925% |
| 2026-05-01 | 44.41 | 44.41 | 44.41 | 44.41 | +0.252% | 24 | -5.257% |
| 2026-04-30 | 44.30 | 44.30 | 44.30 | 44.30 | +0.086% | 112 | -5.018% |
| 2026-04-29 | 44.28 | 44.28 | 44.26 | 44.27 | -0.384% | 1,131 | -4.936% |
| 2026-04-28 | 44.44 | 44.44 | 44.44 | 44.44 | -0.066% | 158 | -5.301% |
| 2026-04-27 | 44.52 | 44.52 | 44.47 | 44.47 | -0.657% | 186 | -5.364% |
| 2026-04-24 | 44.70 | 44.76 | 44.70 | 44.76 | +0.092% | 521 | -5.986% |
| 2026-04-23 | 44.72 | 44.72 | 44.72 | 44.72 | -0.194% | 53 | -5.899% |
| 2026-04-22 | 44.85 | 44.85 | 44.80 | 44.80 | +0.147% | 633 | -6.082% |
| 2026-04-21 | 44.82 | 44.82 | 44.74 | 44.74 | -0.280% | 2,515 | -5.944% |
| 2026-04-20 | 44.86 | 44.87 | 44.84 | 44.87 | +0.002% | 1,141 | -6.208% |
| 2026-04-17 | 44.85 | 44.86 | 44.85 | 44.86 | +0.446% | 167 | -6.206% |
| 2026-04-16 | 44.66 | 44.66 | 44.66 | 44.66 | -0.331% | 94 | -5.788% |
| 2026-04-15 | 44.96 | 44.96 | 44.78 | 44.81 | +0.052% | 2,362 | -6.100% |
| 2026-04-14 | 44.80 | 44.86 | 44.62 | 44.79 | +0.163% | 6,115 | -6.050% |
| 2026-04-13 | 44.63 | 44.72 | 44.63 | 44.72 | +0.352% | 2,341 | -5.897% |
| 2026-04-10 | 44.56 | 44.56 | 44.56 | 44.56 | -0.247% | 6 | -5.566% |
| 2026-04-09 | 44.62 | 44.73 | 44.62 | 44.67 | +0.081% | 1,140 | -5.798% |
| 2026-04-08 | 44.85 | 44.85 | 44.63 | 44.63 | +0.244% | 295 | -5.722% |
| 2026-04-07 | 44.53 | 44.53 | 44.53 | 44.53 | +0.124% | 84 | -5.492% |
| 2026-04-06 | 44.47 | 44.47 | 44.47 | 44.47 | -0.123% | 61 | -5.375% |
| 2026-04-02 | 44.52 | 44.52 | 44.52 | 44.52 | +0.405% | 14 | -5.491% |
| 2026-04-01 | 44.36 | 44.40 | 44.35 | 44.35 | -0.059% | 361 | -5.108% |
| 2026-03-31 | 44.36 | 44.37 | 44.36 | 44.37 | +0.569% | 296 | -5.164% |
| 2026-03-30 | 44.10 | 44.12 | 44.10 | 44.12 | +0.482% | 562 | -4.624% |
| 2026-03-27 | 43.98 | 43.98 | 43.90 | 43.91 | -0.185% | 742 | -4.164% |
| 2026-03-26 | 44.15 | 44.15 | 43.99 | 43.99 | -1.102% | 339 | -4.342% |
| 2026-03-25 | 44.52 | 44.54 | 44.48 | 44.48 | +0.282% | 552 | -5.396% |
| 2026-03-24 | 44.34 | 44.43 | 44.31 | 44.35 | -0.205% | 2,731 | -5.129% |
| 2026-03-23 | 44.45 | 44.45 | 44.45 | 44.45 | +0.584% | 56 | -5.323% |
| 2026-03-20 | 44.39 | 44.39 | 44.19 | 44.19 | -0.913% | 1,511 | -4.770% |
| 2026-03-19 | 44.59 | 44.59 | 44.59 | 44.59 | +0.157% | 112 | -5.640% |
| 2026-03-18 | 44.63 | 44.64 | 44.52 | 44.52 | -0.291% | 355 | -5.491% |
| 2026-03-17 | 44.54 | 44.66 | 44.54 | 44.66 | +0.371% | 539 | -5.766% |
| 2026-03-16 | 44.49 | 44.49 | 44.49 | 44.49 | +0.496% | 127 | -5.417% |
| 2026-03-13 | 44.27 | 44.27 | 44.27 | 44.27 | -0.209% | 32 | -4.948% |
| 2026-03-12 | 44.36 | 44.36 | 44.36 | 44.36 | -0.571% | 17 | -5.147% |
| 2026-03-11 | 44.62 | 44.62 | 44.62 | 44.62 | -0.683% | 21 | -5.688% |
| 2026-03-10 | 45.00 | 45.00 | 44.92 | 44.92 | -0.434% | 125 | -6.333% |
| 2026-03-09 | 45.12 | 45.12 | 45.12 | 45.12 | +0.394% | 147 | -6.739% |
| 2026-03-06 | 44.94 | 44.94 | 44.94 | 44.94 | -0.193% | 51 | -6.371% |
| 2026-03-05 | 45.03 | 45.03 | 45.03 | 45.03 | -0.417% | 399 | -6.551% |
| 2026-03-04 | 45.22 | 45.22 | 45.22 | 45.22 | +0.097% | 178 | -6.941% |
| 2026-03-03 | 45.08 | 45.17 | 45.08 | 45.17 | +0.012% | 412 | -6.851% |
| 2026-03-02 | 45.18 | 45.18 | 45.16 | 45.17 | -0.342% | 661 | -6.840% |
| 2026-02-27 | 45.35 | 45.39 | 45.31 | 45.33 | +0.066% | 1,024 | -7.159% |
| 2026-02-26 | 45.29 | 45.29 | 45.29 | 45.29 | +0.066% | 200 | -7.098% |
| 2026-02-25 | 45.42 | 45.42 | 45.27 | 45.27 | -0.022% | 366 | -7.036% |
| 2026-02-24 | 45.30 | 45.30 | 45.27 | 45.27 | -0.440% | 430 | -7.057% |
| 2026-02-23 | 45.47 | 45.48 | 45.46 | 45.48 | +0.022% | 779 | -7.466% |
| 2026-02-20 | 45.47 | 45.47 | 45.47 | 45.47 | +0.033% | 15 | -7.445% |
| 2026-02-19 | 45.43 | 45.45 | 45.43 | 45.45 | +0.077% | 312 | -7.415% |
| 2026-02-18 | 45.48 | 45.48 | 45.42 | 45.42 | -0.098% | 493 | -7.344% |
| 2026-02-17 | 45.46 | 45.46 | 45.46 | 45.46 | +0.098% | 100 | -7.434% |
| 2026-02-13 | 45.43 | 45.51 | 45.41 | 45.41 | +0.232% | 711 | -7.343% |
| 2026-02-12 | 45.29 | 45.31 | 45.29 | 45.31 | +0.375% | 690 | -7.129% |
| 2026-02-11 | 45.21 | 45.21 | 45.12 | 45.14 | -0.120% | 873 | -6.780% |
| 2026-02-10 | 45.22 | 45.22 | 45.20 | 45.20 | +0.155% | 318 | -6.892% |
| 2026-02-09 | 45.14 | 45.17 | 45.13 | 45.13 | +0.044% | 1,367 | -6.748% |
| 2026-02-06 | 45.10 | 45.10 | 45.10 | 45.10 | +0.011% | 157 | -6.707% |
| 2026-02-05 | 45.02 | 45.10 | 45.02 | 45.10 | +0.401% | 155 | -6.696% |
| 2026-02-04 | 44.94 | 45.11 | 44.92 | 44.92 | -0.100% | 4,562 | -6.322% |
| 2026-02-03 | 44.92 | 44.97 | 44.92 | 44.97 | +0.025% | 211 | -6.416% |
| 2026-02-02 | 44.96 | 44.98 | 44.95 | 44.95 | -0.130% | 664 | -6.393% |
| 2026-01-30 | 45.02 | 45.05 | 44.99 | 45.01 | +0.040% | 1,634 | -6.514% |
| 2026-01-29 | 44.95 | 45.02 | 44.95 | 44.99 | +0.019% | 611 | -6.477% |
| 2026-01-28 | 44.98 | 44.99 | 44.95 | 44.99 | -0.086% | 729 | -6.459% |
| 2026-01-27 | 45.06 | 45.15 | 45.02 | 45.02 | -0.478% | 3,062 | -6.539% |
| 2026-01-26 | 45.28 | 45.28 | 45.24 | 45.24 | +0.054% | 817 | -6.985% |
| 2026-01-23 | 45.16 | 45.22 | 45.16 | 45.22 | +0.115% | 597 | -6.935% |
| 2026-01-22 | 45.16 | 45.19 | 45.12 | 45.16 | +0.069% | 1,551 | -6.829% |
| 2026-01-21 | 45.04 | 45.13 | 45.04 | 45.13 | +0.447% | 810 | -6.764% |
| 2026-01-20 | 44.90 | 44.96 | 44.90 | 44.93 | -0.472% | 2,054 | -6.347% |
| 2026-01-16 | 45.15 | 45.15 | 45.15 | 45.15 | -0.155% | 118 | -6.789% |
| 2026-01-15 | 45.27 | 45.27 | 45.22 | 45.22 | -0.096% | 652 | -6.934% |
| 2026-01-14 | 45.21 | 45.28 | 45.21 | 45.26 | +0.209% | 1,947 | -7.023% |
| 2026-01-13 | 45.16 | 45.16 | 45.16 | 45.16 | +0.159% | 19 | -6.828% |
| 2026-01-12 | 45.09 | 45.10 | 45.09 | 45.09 | -0.105% | 817 | -6.679% |
| 2026-01-09 | 45.14 | 45.14 | 45.14 | 45.14 | +0.232% | 9 | -6.778% |
| 2026-01-08 | 45.05 | 45.08 | 45.03 | 45.03 | -0.177% | 532 | -6.562% |
| 2026-01-07 | 45.21 | 45.21 | 45.10 | 45.12 | +0.055% | 24,611 | -6.727% |
| 2026-01-06 | 45.08 | 45.09 | 45.00 | 45.09 | +0.011% | 2,546 | -6.676% |
| 2026-01-05 | 45.12 | 45.12 | 45.09 | 45.09 | +0.178% | 1,144 | -6.665% |
| 2026-01-02 | 45.02 | 45.03 | 44.95 | 45.01 | -0.100% | 2,534 | -6.499% |
| 2025-12-31 | 45.06 | 45.06 | 45.05 | 45.05 | -0.244% | 2,182 | -6.593% |
| 2025-12-30 | 45.17 | 45.17 | 45.14 | 45.16 | -0.111% | 1,482 | -6.820% |
| 2025-12-29 | 45.15 | 45.22 | 45.13 | 45.21 | +0.177% | 1,467 | -6.923% |
| 2025-12-26 | 45.13 | 45.13 | 45.13 | 45.13 | -0.364% | 69 | -6.758% |
| 2025-12-24 | 45.23 | 45.30 | 45.23 | 45.30 | +0.321% | 331 | -7.098% |
| 2025-12-23 | 45.15 | 45.15 | 45.15 | 45.15 | 0.000% | 127 | -6.800% |
| 2025-12-22 | 45.14 | 45.15 | 45.09 | 45.15 | +0.022% | 7,251 | -6.800% |
| 2025-12-19 | 45.19 | 45.19 | 45.14 | 45.14 | -0.096% | 562 | -6.779% |
| 2025-12-18 | 45.24 | 45.24 | 45.18 | 45.18 | +0.196% | 1,134 | -6.868% |
| 2025-12-17 | 45.09 | 45.09 | 45.09 | 45.09 | -0.066% | 276 | -6.686% |
| 2025-12-16 | 45.12 | 45.13 | 45.12 | 45.13 | +0.211% | 507 | -6.748% |
| 2025-12-15 | 45.03 | 45.03 | 45.03 | 45.03 | +0.012% | 229 | -6.551% |
| 2025-12-12 | 44.98 | 45.02 | 44.98 | 45.02 | -0.299% | 483 | -6.540% |
| 2025-12-11 | 45.16 | 45.16 | 45.16 | 45.16 | -0.144% | 360 | -6.820% |
| 2025-12-10 | 45.08 | 45.23 | 45.08 | 45.23 | +0.333% | 444 | -6.954% |
| 2025-12-09 | 45.08 | 45.08 | 45.08 | 45.08 | -0.079% | 14 | -6.644% |
| 2025-12-08 | 45.09 | 45.11 | 45.09 | 45.11 | -0.111% | 160 | -6.719% |
| 2025-12-05 | 45.16 | 45.16 | 45.16 | 45.16 | -0.089% | 28 | -6.822% |
| 2025-12-04 | 45.20 | 45.23 | 45.20 | 45.20 | -0.140% | 1,364 | -6.905% |
| 2025-12-03 | 45.21 | 45.26 | 45.21 | 45.26 | +0.187% | 380 | -7.035% |
| 2025-12-02 | 45.15 | 45.18 | 45.15 | 45.18 | +0.038% | 562 | -6.861% |
| 2025-12-01 | 45.15 | 45.20 | 45.15 | 45.16 | -0.419% | 1,192 | -6.825% |
| 2025-11-28 | 45.35 | 45.35 | 45.35 | 45.35 | -0.094% | 24 | -7.215% |
| 2025-11-26 | 45.40 | 45.40 | 45.40 | 45.40 | +0.309% | 165 | -7.303% |
| 2025-11-25 | 45.22 | 45.26 | 45.22 | 45.26 | +0.133% | 758 | -7.016% |
| 2025-11-24 | 45.22 | 45.22 | 45.20 | 45.20 | -0.033% | 584 | -6.892% |
| 2025-11-21 | 45.17 | 45.22 | 45.17 | 45.21 | +0.211% | 623 | -6.923% |
| 2025-11-20 | 45.10 | 45.12 | 45.10 | 45.12 | +0.111% | 396 | -6.727% |
| 2025-11-19 | 45.09 | 45.15 | 45.06 | 45.06 | -0.055% | 743 | -6.624% |
| 2025-11-18 | 45.08 | 45.09 | 45.08 | 45.09 | +0.076% | 518 | -6.676% |
| 2025-11-17 | 45.01 | 45.12 | 45.01 | 45.06 | +0.026% | 2,359 | -6.604% |
| 2025-11-14 | 45.12 | 45.12 | 45.04 | 45.04 | -0.157% | 352 | -6.580% |
| 2025-11-13 | 45.13 | 45.13 | 45.11 | 45.11 | -0.342% | 431 | -6.727% |
| 2025-11-12 | 45.27 | 45.27 | 45.27 | 45.27 | -0.098% | 26 | -7.046% |
| 2025-11-11 | 45.22 | 45.32 | 45.11 | 45.31 | +0.329% | 2,048 | -7.136% |
| 2025-11-10 | 45.19 | 45.21 | 45.17 | 45.17 | +0.067% | 926 | -6.831% |
| 2025-11-07 | 45.09 | 45.13 | 45.09 | 45.13 | -0.177% | 142 | -6.769% |
| 2025-11-06 | 45.20 | 45.22 | 45.19 | 45.22 | +0.352% | 613 | -6.934% |
| 2025-11-05 | 45.06 | 45.06 | 45.06 | 45.06 | -0.196% | 3 | -6.606% |
| 2025-11-04 | 45.15 | 45.15 | 45.15 | 45.15 | +0.122% | 232 | -6.789% |
| 2025-11-03 | 45.09 | 45.09 | 45.09 | 45.09 | -0.245% | 16 | -6.676% |
| 2025-10-31 | 45.50 | 45.50 | 45.20 | 45.20 | -0.243% | 1,104 | -6.904% |
| 2025-10-30 | 45.31 | 45.31 | 45.31 | 45.31 | -0.341% | 39 | -7.130% |
| 2025-10-29 | 45.47 | 45.47 | 45.47 | 45.47 | -0.534% | 42 | -7.447% |
| 2025-10-28 | 45.67 | 45.73 | 45.65 | 45.71 | -0.327% | 3,801 | -7.941% |
| 2025-10-27 | 45.85 | 45.87 | 45.85 | 45.86 | +0.120% | 705 | -8.242% |
| 2025-10-24 | 45.80 | 45.80 | 45.80 | 45.80 | +0.175% | 487 | -8.132% |
| 2025-10-23 | 45.75 | 45.75 | 45.73 | 45.73 | -0.122% | 362 | -7.972% |
| 2025-10-22 | 45.71 | 45.80 | 45.71 | 45.78 | +0.072% | 1,174 | -8.084% |
| 2025-10-21 | 45.84 | 45.84 | 45.75 | 45.75 | +0.018% | 312 | -8.018% |
| 2025-10-20 | 45.74 | 45.74 | 45.74 | 45.74 | +0.197% | 142 | -8.002% |
| 2025-10-17 | 45.65 | 45.65 | 45.65 | 45.65 | -0.110% | 228 | -7.820% |
| 2025-10-16 | 45.61 | 45.70 | 45.61 | 45.70 | +0.240% | 229 | -7.922% |
| 2025-10-15 | 45.60 | 45.60 | 45.59 | 45.59 | +0.044% | 275 | -7.700% |
| 2025-10-14 | 45.57 | 45.57 | 45.57 | 45.57 | +0.210% | 345 | -7.660% |
| 2025-10-13 | 45.48 | 45.48 | 45.48 | 45.48 | +0.186% | 211 | -7.466% |
| 2025-10-10 | 45.40 | 45.40 | 45.39 | 45.39 | +0.277% | 247 | -7.293% |
| 2025-10-09 | 45.46 | 45.46 | 45.27 | 45.27 | -0.163% | 851 | -7.036% |
| 2025-10-08 | 45.44 | 45.44 | 45.34 | 45.34 | -0.047% | 316 | -7.188% |
| 2025-10-07 | 45.36 | 45.36 | 45.36 | 45.36 | +0.132% | 3 | -7.231% |
| 2025-10-06 | 45.30 | 45.30 | 45.30 | 45.30 | -0.231% | 5 | -7.108% |
| 2025-10-03 | 45.41 | 45.41 | 45.41 | 45.41 | -0.068% | 6 | -7.323% |
| 2025-10-02 | 45.40 | 45.44 | 45.40 | 45.44 | +0.123% | 159 | -7.386% |
| 2025-10-01 | 45.38 | 45.38 | 45.38 | 45.38 | +0.270% | 80 | -7.272% |
| 2025-09-30 | 45.26 | 45.26 | 45.26 | 45.26 | -0.060% | 7 | -7.022% |
| 2025-09-29 | 45.28 | 45.28 | 45.28 | 45.28 | +0.302% | 42 | -7.077% |
| 2025-09-26 | 45.15 | 45.15 | 45.15 | 45.15 | +0.106% | 58 | -6.797% |
| 2025-09-25 | 45.10 | 45.10 | 45.10 | 45.10 | -0.573% | 70 | -6.698% |
| 2025-09-24 | 45.38 | 45.38 | 45.36 | 45.36 | -0.295% | 235 | -7.232% |
| 2025-09-23 | 45.49 | 45.49 | 45.47 | 45.49 | +0.100% | 631 | -7.506% |
| 2025-09-22 | 45.64 | 45.64 | 45.45 | 45.45 | -0.133% | 480 | -7.414% |
| 2025-09-19 | 45.47 | 45.51 | 45.47 | 45.51 | +0.031% | 746 | -7.537% |
| 2025-09-18 | 45.49 | 45.50 | 45.49 | 45.50 | -0.196% | 1,758 | -7.508% |
| 2025-09-17 | 45.59 | 45.59 | 45.59 | 45.59 | -0.175% | 7 | -7.689% |
| 2025-09-16 | 45.70 | 45.70 | 45.66 | 45.66 | +0.015% | 377 | -7.851% |
| 2025-09-15 | 45.66 | 45.66 | 45.66 | 45.66 | +0.194% | 304 | -7.837% |
| 2025-09-12 | 45.52 | 45.57 | 45.52 | 45.57 | -0.165% | 282 | -7.659% |
| 2025-09-11 | 45.52 | 45.66 | 45.52 | 45.65 | +0.286% | 3,300 | -7.810% |
| 2025-09-10 | 45.45 | 45.53 | 45.45 | 45.52 | +0.286% | 1,123 | -7.547% |
| 2025-09-09 | 45.38 | 45.38 | 45.38 | 45.38 | -0.132% | 135 | -7.282% |
| 2025-09-08 | 45.39 | 45.45 | 45.39 | 45.45 | +0.309% | 724 | -7.405% |
| 2025-09-05 | 45.35 | 45.35 | 45.30 | 45.30 | +0.490% | 351 | -7.118% |
| 2025-09-04 | 44.93 | 45.08 | 44.93 | 45.08 | +0.510% | 1,339 | -6.663% |
| 2025-09-03 | 44.68 | 44.85 | 44.68 | 44.85 | +0.447% | 788 | -6.187% |
| 2025-09-02 | 44.66 | 44.66 | 44.66 | 44.66 | -0.210% | 171 | -5.767% |
| 2025-08-29 | 44.75 | 44.75 | 44.75 | 44.75 | -0.235% | 35 | -5.966% |
| 2025-08-28 | 44.85 | 44.85 | 44.85 | 44.85 | +0.067% | 361 | -6.187% |
| 2025-08-27 | 44.83 | 44.83 | 44.83 | 44.83 | +0.078% | 90 | -6.124% |
| 2025-08-26 | 44.78 | 44.79 | 44.78 | 44.79 | -0.389% | 859 | -6.050% |
| 2025-08-25 | 44.97 | 44.97 | 44.97 | 44.97 | -0.145% | 39 | -6.416% |
| 2025-08-22 | 45.03 | 45.03 | 45.03 | 45.03 | +0.615% | 27 | -6.551% |
| 2025-08-21 | 44.69 | 44.76 | 44.69 | 44.76 | -0.290% | 533 | -5.977% |
| 2025-08-20 | 44.88 | 44.88 | 44.87 | 44.88 | +0.045% | 9,287 | -6.249% |
| 2025-08-19 | 44.82 | 44.87 | 44.82 | 44.87 | +0.112% | 212 | -6.208% |
| 2025-08-18 | 44.81 | 44.81 | 44.81 | 44.81 | -0.112% | 129 | -6.103% |
| 2025-08-15 | 44.87 | 44.87 | 44.87 | 44.87 | -0.087% | 19 | -6.208% |
| 2025-08-14 | 44.90 | 44.90 | 44.90 | 44.90 | -0.257% | 3 | -6.289% |
| 2025-08-13 | 45.02 | 45.02 | 45.02 | 45.02 | +0.421% | 89 | -6.530% |
| 2025-08-12 | 44.83 | 44.83 | 44.83 | 44.83 | +0.058% | 418 | -6.136% |
| 2025-08-11 | 44.84 | 44.84 | 44.78 | 44.80 | +0.077% | 736 | -6.082% |
| 2025-08-08 | 44.81 | 44.81 | 44.77 | 44.77 | -0.260% | 341 | -6.010% |
| 2025-08-07 | 44.98 | 44.98 | 44.89 | 44.89 | -0.018% | 366 | -6.253% |
| 2025-08-06 | 44.90 | 44.90 | 44.90 | 44.90 | -0.022% | 74 | -6.270% |
| 2025-08-05 | 44.91 | 44.91 | 44.91 | 44.91 | +0.078% | 29 | -6.291% |
| 2025-08-04 | 44.87 | 44.87 | 44.87 | 44.87 | +0.101% | 125 | -6.218% |
| 2025-08-01 | 44.82 | 44.82 | 44.82 | 44.82 | +0.757% | 125 | -6.123% |
| 2025-07-31 | 44.58 | 44.60 | 44.49 | 44.49 | +0.009% | 937 | -5.412% |
| 2025-07-30 | 44.48 | 44.48 | 44.48 | 44.48 | -0.296% | 1,206 | -5.404% |
| 2025-07-29 | 44.54 | 44.62 | 44.51 | 44.62 | +0.525% | 702 | -5.684% |
| 2025-07-28 | 44.38 | 44.40 | 44.38 | 44.38 | -0.618% | 304 | -5.188% |
| 2025-07-25 | 44.66 | 44.66 | 44.66 | 44.66 | +0.283% | 4 | -5.775% |
| 2025-07-24 | 44.53 | 44.53 | 44.53 | 44.53 | -0.072% | 29 | -5.508% |
| 2025-07-23 | 44.56 | 44.56 | 44.56 | 44.56 | -0.151% | 100 | -5.576% |
| 2025-07-22 | 44.61 | 44.63 | 44.61 | 44.63 | +0.204% | 437 | -5.719% |
| 2025-07-21 | 44.57 | 44.57 | 44.54 | 44.54 | +0.251% | 991 | -5.527% |
| 2025-07-18 | 44.46 | 44.57 | 44.43 | 44.43 | +0.203% | 1,861 | -5.289% |
| 2025-07-17 | 44.34 | 44.34 | 44.34 | 44.34 | +0.095% | 79 | -5.097% |
| 2025-07-16 | 44.26 | 44.34 | 44.26 | 44.30 | +0.188% | 431 | -5.007% |
| 2025-07-15 | 44.22 | 44.22 | 44.22 | 44.22 | -0.281% | 94 | -4.829% |
| 2025-07-14 | 44.27 | 44.35 | 44.27 | 44.34 | -0.001% | 1,013 | -5.096% |
| 2025-07-11 | 44.40 | 44.40 | 44.34 | 44.34 | -0.370% | 554 | -5.097% |
| 2025-07-10 | 44.51 | 44.51 | 44.51 | 44.51 | -0.025% | 3 | -5.449% |
| 2025-07-09 | 44.44 | 44.52 | 44.44 | 44.52 | +0.424% | 284 | -5.473% |
| 2025-07-08 | 44.29 | 44.33 | 44.29 | 44.33 | -0.240% | 489 | -5.072% |
| 2025-07-07 | 44.53 | 44.53 | 44.43 | 44.43 | -0.471% | 160 | -5.299% |
| 2025-07-03 | 44.68 | 44.68 | 44.65 | 44.65 | -0.123% | 1,087 | -5.745% |
| 2025-07-02 | 44.69 | 44.70 | 44.69 | 44.70 | -0.028% | 200 | -5.862% |
| 2025-07-01 | 44.86 | 44.86 | 44.66 | 44.71 | +0.052% | 2,510 | -5.888% |
| 2025-06-30 | 44.70 | 44.70 | 44.69 | 44.69 | +0.505% | 404 | -5.839% |
| 2025-06-27 | 44.48 | 44.48 | 44.35 | 44.46 | -0.095% | 722 | -5.364% |
| 2025-06-26 | 44.51 | 44.51 | 44.51 | 44.51 | +0.263% | 75 | -5.454% |
| 2025-06-25 | 44.39 | 44.39 | 44.39 | 44.39 | -0.447% | 69 | -5.205% |
| 2025-06-24 | 44.53 | 44.59 | 44.53 | 44.59 | +0.391% | 258 | -5.629% |
| 2025-06-23 | 44.42 | 44.42 | 44.42 | 44.42 | +0.183% | 4 | -5.259% |
| 2025-06-20 | 44.34 | 44.34 | 44.34 | 44.34 | +0.133% | 53 | -5.086% |
| 2025-06-18 | 44.30 | 44.30 | 44.28 | 44.28 | +0.047% | 1,359 | -4.960% |
| 2025-06-17 | 44.26 | 44.26 | 44.26 | 44.26 | +0.272% | 1 | -4.915% |
| 2025-06-16 | 44.23 | 44.23 | 44.13 | 44.13 | -0.091% | 265 | -4.656% |
| 2025-06-13 | 44.17 | 44.17 | 44.17 | 44.17 | -0.462% | 92 | -4.743% |
| 2025-06-12 | 44.38 | 44.38 | 44.38 | 44.38 | +0.428% | 0 | -5.183% |
| 2025-06-11 | 44.19 | 44.19 | 44.19 | 44.19 | +0.266% | 171 | -4.777% |
| 2025-06-10 | 44.06 | 44.07 | 44.06 | 44.07 | +0.190% | 528 | -4.524% |
| 2025-06-09 | 43.99 | 43.99 | 43.99 | 43.99 | +0.216% | 190 | -4.342% |
| 2025-06-06 | 43.95 | 43.95 | 43.90 | 43.90 | -0.458% | 371 | -4.135% |
| 2025-06-05 | 44.38 | 44.38 | 44.10 | 44.10 | -0.245% | 1,845 | -4.574% |
| 2025-06-04 | 44.20 | 44.20 | 44.20 | 44.20 | +0.567% | 149 | -4.807% |
| 2025-06-03 | 43.96 | 43.96 | 43.96 | 43.96 | +0.097% | 138 | -4.267% |
| 2025-06-02 | 43.91 | 43.91 | 43.91 | 43.91 | -0.189% | 64 | -4.175% |
| 2025-05-30 | 43.89 | 44.00 | 43.89 | 44.00 | +0.128% | 1,219 | -4.356% |
| 2025-05-29 | 43.91 | 43.94 | 43.91 | 43.94 | +0.442% | 573 | -4.233% |
| 2025-05-28 | 43.75 | 43.75 | 43.75 | 43.75 | -0.249% | 199 | -3.809% |
| 2025-05-27 | 43.74 | 43.88 | 43.74 | 43.86 | +0.248% | 1,375 | -4.049% |
| 2025-05-23 | 43.75 | 43.75 | 43.75 | 43.75 | +0.078% | 1 | -3.811% |
| 2025-05-22 | 43.71 | 43.71 | 43.71 | 43.71 | +0.287% | 208 | -3.736% |
| 2025-05-21 | 43.80 | 43.80 | 43.58 | 43.59 | -0.756% | 1,268 | -3.459% |
| 2025-05-20 | 43.92 | 43.92 | 43.92 | 43.92 | -0.239% | 27 | -4.189% |
| 2025-05-19 | 43.71 | 44.02 | 43.71 | 44.02 | +0.125% | 2,278 | -4.418% |
| 2025-05-16 | 44.09 | 44.09 | 43.97 | 43.97 | +0.139% | 181 | -4.298% |
| 2025-05-15 | 43.84 | 43.91 | 43.84 | 43.91 | +0.539% | 471 | -4.165% |
| 2025-05-14 | 43.79 | 43.80 | 43.67 | 43.67 | -0.358% | 388 | -3.649% |
| 2025-05-13 | 43.83 | 43.83 | 43.83 | 43.83 | +0.024% | 33 | -3.994% |
| 2025-05-12 | 43.93 | 43.93 | 43.82 | 43.82 | -0.069% | 921 | -3.972% |
| 2025-05-09 | 43.95 | 44.01 | 43.85 | 43.85 | -0.090% | 1,928 | -4.038% |
| 2025-05-08 | 43.90 | 44.02 | 43.89 | 43.89 | -0.298% | 2,934 | -4.124% |
| 2025-05-07 | 44.02 | 44.02 | 44.02 | 44.02 | +0.239% | 97 | -4.410% |
| 2025-05-06 | 43.92 | 43.92 | 43.92 | 43.92 | +0.161% | 0 | -4.182% |
| 2025-05-05 | 43.74 | 43.85 | 43.74 | 43.85 | -0.155% | 189 | -4.028% |
| 2025-05-02 | 43.91 | 43.91 | 43.91 | 43.91 | -0.177% | 4 | -4.177% |
| 2025-05-01 | 43.99 | 43.99 | 43.99 | 43.99 | -0.430% | 2 | -4.346% |
| 2025-04-30 | 44.12 | 44.18 | 44.12 | 44.18 | -0.087% | 419 | -4.757% |
| 2025-04-29 | 44.19 | 44.22 | 44.19 | 44.22 | +0.091% | 5,444 | -4.839% |
| 2025-04-28 | 44.18 | 44.18 | 44.18 | 44.18 | +0.168% | 42 | -4.752% |
| 2025-04-25 | 44.05 | 44.11 | 44.03 | 44.11 | +0.058% | 1,912 | -4.593% |
| 2025-04-24 | 44.10 | 44.10 | 44.06 | 44.08 | +0.778% | 2,000 | -4.538% |
| 2025-04-23 | 43.93 | 43.93 | 43.74 | 43.74 | +0.305% | 170 | -3.795% |
| 2025-04-22 | 43.67 | 43.69 | 43.61 | 43.61 | +0.186% | 557 | -3.501% |
| 2025-04-21 | 43.68 | 43.68 | 43.47 | 43.53 | -0.724% | 1,870 | -3.321% |
| 2025-04-17 | 43.87 | 43.87 | 43.84 | 43.84 | -0.108% | 140 | -4.022% |
| 2025-04-16 | 43.77 | 43.89 | 43.77 | 43.89 | +0.364% | 533 | -4.126% |
| 2025-04-15 | 43.73 | 43.73 | 43.73 | 43.73 | +0.395% | 55 | -3.776% |
| 2025-04-14 | 43.56 | 43.58 | 43.56 | 43.56 | 0.000% | 363 | -3.396% |