QSIG
WisdomTree U.S. Short Term Corporate Bond Fund
stockBATSETF
Market OpenOct 5, 2026 9:42:18 AM EDT
47.27USD+0.064%(+0.03)380
QSIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.27 | 47.27 | 47.27 | 47.27 | +0.064% | 380 | 0.000% |
| 2026-10-02 | 47.32 | 47.32 | 47.24 | 47.24 | -0.095% | 1,130 | +0.064% |
| 2026-10-01 | 47.20 | 47.28 | 47.16 | 47.28 | +0.212% | 1,814 | -0.032% |
| 2026-09-30 | 47.21 | 47.21 | 47.17 | 47.19 | -0.031% | 3,390 | +0.180% |
| 2026-09-29 | 47.18 | 47.20 | 47.16 | 47.20 | +0.064% | 1,516 | +0.148% |
| 2026-09-28 | 47.14 | 47.20 | 47.14 | 47.17 | -0.296% | 1,440 | +0.212% |
| 2026-09-25 | 47.28 | 47.31 | 47.22 | 47.31 | -0.242% | 9,948 | -0.085% |
| 2026-09-24 | 47.52 | 47.52 | 47.42 | 47.42 | -0.144% | 1,768 | -0.326% |
| 2026-09-23 | 47.61 | 47.61 | 47.47 | 47.49 | -0.464% | 4,974 | -0.470% |
| 2026-09-22 | 47.72 | 47.72 | 47.68 | 47.71 | +0.013% | 2,079 | -0.932% |
| 2026-09-21 | 47.68 | 47.71 | 47.68 | 47.71 | +0.124% | 2,434 | -0.920% |
| 2026-09-18 | 47.69 | 47.69 | 47.65 | 47.65 | -0.157% | 6,600 | -0.797% |
| 2026-09-17 | 47.73 | 47.73 | 47.69 | 47.73 | +0.170% | 7,872 | -0.953% |
| 2026-09-16 | 47.77 | 47.77 | 47.64 | 47.64 | -0.044% | 4,606 | -0.785% |
| 2026-09-15 | 47.69 | 47.69 | 47.66 | 47.66 | +0.014% | 664 | -0.829% |
| 2026-09-14 | 47.68 | 47.70 | 47.60 | 47.66 | -0.150% | 9,201 | -0.815% |
| 2026-09-11 | 47.73 | 47.73 | 47.73 | 47.73 | -0.084% | 1,771 | -0.964% |
| 2026-09-10 | 47.97 | 47.97 | 47.69 | 47.77 | -0.459% | 5,324 | -1.047% |
| 2026-09-09 | 48.00 | 48.00 | 47.99 | 47.99 | -0.010% | 1,237 | -1.501% |
| 2026-09-08 | 48.04 | 48.04 | 48.00 | 48.00 | -0.052% | 4,323 | -1.511% |
| 2026-09-04 | 48.03 | 48.03 | 48.01 | 48.02 | +0.021% | 4,197 | -1.562% |
| 2026-09-03 | 48.05 | 48.05 | 48.01 | 48.01 | +0.042% | 11,550 | -1.541% |
| 2026-09-02 | 47.98 | 48.05 | 47.91 | 47.99 | +0.042% | 15,907 | -1.500% |
| 2026-09-01 | 48.03 | 48.03 | 47.96 | 47.97 | -0.156% | 6,347 | -1.459% |
| 2026-08-31 | 48.06 | 48.06 | 48.03 | 48.05 | -0.011% | 8,715 | -1.613% |
| 2026-08-28 | 48.19 | 48.19 | 48.05 | 48.05 | -0.166% | 794 | -1.624% |
| 2026-08-27 | 48.16 | 48.26 | 48.13 | 48.13 | -0.053% | 7,586 | -1.787% |
| 2026-08-26 | 48.14 | 48.16 | 48.13 | 48.16 | -0.402% | 1,199 | -1.839% |
| 2026-08-25 | 48.32 | 48.35 | 48.24 | 48.35 | +0.173% | 2,578 | -2.234% |
| 2026-08-24 | 48.27 | 48.27 | 48.25 | 48.27 | +0.014% | 1,898 | -2.065% |
| 2026-08-21 | 48.26 | 48.26 | 48.26 | 48.26 | -0.000% | 164 | -2.052% |
| 2026-08-20 | 48.27 | 48.27 | 48.24 | 48.26 | -0.103% | 1,528 | -2.052% |
| 2026-08-19 | 48.42 | 48.42 | 48.27 | 48.31 | +0.081% | 33,417 | -2.153% |
| 2026-08-18 | 48.27 | 48.27 | 48.27 | 48.27 | +0.001% | 4,678 | -2.073% |
| 2026-08-17 | 48.28 | 48.31 | 48.25 | 48.27 | -0.062% | 4,503 | -2.072% |
| 2026-08-14 | 48.45 | 48.45 | 48.29 | 48.30 | -0.056% | 1,429 | -2.132% |
| 2026-08-13 | 48.36 | 48.36 | 48.33 | 48.33 | +0.139% | 1,475 | -2.187% |
| 2026-08-12 | 48.27 | 48.27 | 48.24 | 48.26 | +0.083% | 2,982 | -2.051% |
| 2026-08-11 | 48.24 | 48.26 | 48.22 | 48.22 | +0.052% | 1,456 | -1.970% |
| 2026-08-10 | 48.24 | 48.25 | 48.18 | 48.20 | -0.147% | 4,946 | -1.919% |
| 2026-08-07 | 48.24 | 48.27 | 48.24 | 48.27 | +0.158% | 505 | -2.064% |
| 2026-08-06 | 48.24 | 48.24 | 48.17 | 48.19 | -0.127% | 1,803 | -1.909% |
| 2026-08-05 | 48.24 | 48.27 | 48.24 | 48.25 | +0.003% | 1,861 | -2.034% |
| 2026-08-04 | 48.26 | 48.28 | 48.24 | 48.25 | +0.187% | 1,686 | -2.031% |
| 2026-08-03 | 48.15 | 48.24 | 48.14 | 48.16 | +0.132% | 3,137 | -1.848% |
| 2026-07-31 | 48.09 | 48.10 | 48.09 | 48.10 | -0.050% | 746 | -1.718% |
| 2026-07-30 | 48.16 | 48.17 | 48.10 | 48.12 | +0.016% | 2,508 | -1.767% |
| 2026-07-29 | 48.05 | 48.11 | 48.03 | 48.11 | +0.011% | 1,285 | -1.750% |
| 2026-07-28 | 48.07 | 48.11 | 48.07 | 48.11 | -0.234% | 1,553 | -1.740% |
| 2026-07-27 | 48.23 | 48.23 | 48.21 | 48.22 | +0.031% | 2,170 | -1.970% |
| 2026-07-24 | 48.20 | 48.28 | 48.20 | 48.20 | +0.148% | 7,072 | -1.939% |
| 2026-07-23 | 48.17 | 48.17 | 48.13 | 48.13 | -0.200% | 2,311 | -1.794% |
| 2026-07-22 | 48.26 | 48.26 | 48.23 | 48.23 | -0.046% | 1,988 | -1.990% |
| 2026-07-21 | 48.28 | 48.28 | 48.25 | 48.25 | -0.089% | 1,554 | -2.035% |
| 2026-07-20 | 48.32 | 48.33 | 48.29 | 48.30 | -0.113% | 3,661 | -2.122% |
| 2026-07-17 | 48.38 | 48.38 | 48.35 | 48.35 | +0.020% | 229 | -2.233% |
| 2026-07-16 | 48.34 | 48.36 | 48.32 | 48.34 | -0.051% | 13,254 | -2.213% |
| 2026-07-15 | 48.35 | 48.40 | 48.34 | 48.36 | +0.196% | 2,841 | -2.264% |
| 2026-07-14 | 48.26 | 48.27 | 48.26 | 48.27 | +0.156% | 1,639 | -2.072% |
| 2026-07-13 | 48.25 | 48.31 | 48.19 | 48.19 | -0.166% | 5,128 | -1.919% |
| 2026-07-10 | 48.29 | 48.32 | 48.27 | 48.27 | -0.065% | 4,519 | -2.082% |
| 2026-07-09 | 48.28 | 48.33 | 48.28 | 48.31 | +0.075% | 2,290 | -2.145% |
| 2026-07-08 | 48.26 | 48.28 | 48.25 | 48.27 | -0.052% | 2,819 | -2.072% |
| 2026-07-07 | 48.34 | 48.35 | 48.28 | 48.30 | -0.175% | 4,679 | -2.123% |
| 2026-07-06 | 48.39 | 48.39 | 48.37 | 48.38 | 0.000% | 3,731 | -2.294% |
| 2026-07-02 | 48.37 | 48.38 | 48.35 | 48.38 | +0.176% | 1,020 | -2.294% |
| 2026-07-01 | 48.29 | 48.33 | 48.29 | 48.30 | -0.064% | 478 | -2.123% |
| 2026-06-30 | 48.37 | 48.39 | 48.33 | 48.33 | -0.122% | 1,244 | -2.185% |
| 2026-06-29 | 48.36 | 48.40 | 48.36 | 48.39 | +0.011% | 1,440 | -2.305% |
| 2026-06-26 | 48.37 | 48.39 | 48.36 | 48.38 | +0.083% | 1,987 | -2.294% |
| 2026-06-25 | 48.37 | 48.37 | 48.34 | 48.34 | -0.289% | 2,074 | -2.213% |
| 2026-06-24 | 48.49 | 48.50 | 48.47 | 48.48 | +0.145% | 3,680 | -2.496% |
| 2026-06-23 | 48.40 | 48.45 | 48.40 | 48.41 | +0.120% | 87,421 | -2.355% |
| 2026-06-22 | 48.39 | 48.40 | 48.35 | 48.35 | -0.120% | 33,275 | -2.238% |
| 2026-06-18 | 48.46 | 48.46 | 48.41 | 48.41 | +0.149% | 4,544 | -2.355% |
| 2026-06-17 | 48.50 | 48.52 | 48.34 | 48.34 | -0.354% | 1,832 | -2.210% |
| 2026-06-16 | 48.51 | 48.52 | 48.51 | 48.51 | +0.056% | 2,071 | -2.556% |
| 2026-06-15 | 48.54 | 48.54 | 48.48 | 48.48 | +0.078% | 1,270 | -2.502% |
| 2026-06-12 | 48.63 | 48.63 | 48.41 | 48.45 | -0.010% | 3,082 | -2.426% |
| 2026-06-11 | 48.34 | 48.45 | 48.34 | 48.45 | +0.229% | 6,194 | -2.436% |
| 2026-06-10 | 48.38 | 48.38 | 48.34 | 48.34 | -0.012% | 3,142 | -2.212% |
| 2026-06-09 | 48.35 | 48.35 | 48.32 | 48.34 | +0.119% | 1,212 | -2.224% |
| 2026-06-08 | 48.32 | 48.32 | 48.29 | 48.29 | +0.005% | 262 | -2.107% |
| 2026-06-05 | 48.31 | 48.31 | 48.28 | 48.28 | -0.270% | 486 | -2.102% |
| 2026-06-04 | 48.41 | 48.44 | 48.40 | 48.42 | +0.074% | 475 | -2.366% |
| 2026-06-03 | 48.41 | 48.54 | 48.38 | 48.38 | -0.063% | 4,763 | -2.294% |
| 2026-06-02 | 48.42 | 48.42 | 48.39 | 48.41 | -0.005% | 2,299 | -2.355% |
| 2026-06-01 | 48.35 | 48.43 | 48.35 | 48.41 | -0.058% | 1,842 | -2.360% |
| 2026-05-29 | 48.42 | 48.44 | 48.42 | 48.44 | +0.073% | 629 | -2.416% |
| 2026-05-28 | 48.36 | 48.42 | 48.36 | 48.41 | +0.063% | 942 | -2.345% |
| 2026-05-27 | 48.37 | 48.38 | 48.36 | 48.37 | +0.103% | 2,035 | -2.284% |
| 2026-05-26 | 48.34 | 48.34 | 48.30 | 48.33 | -0.250% | 1,065 | -2.183% |
| 2026-05-22 | 48.49 | 48.49 | 48.40 | 48.45 | -0.005% | 1,164 | -2.428% |
| 2026-05-21 | 48.38 | 48.46 | 48.38 | 48.45 | -0.000% | 5,080 | -2.433% |
| 2026-05-20 | 48.33 | 48.46 | 48.33 | 48.45 | +0.261% | 3,541 | -2.433% |
| 2026-05-19 | 48.33 | 48.34 | 48.29 | 48.32 | -0.129% | 1,997 | -2.179% |
| 2026-05-18 | 48.42 | 48.42 | 48.33 | 48.38 | +0.010% | 3,844 | -2.304% |
| 2026-05-15 | 48.33 | 48.39 | 48.33 | 48.38 | -0.221% | 2,453 | -2.294% |
| 2026-05-14 | 48.52 | 48.52 | 48.48 | 48.49 | -0.058% | 3,866 | -2.510% |
| 2026-05-13 | 48.50 | 48.52 | 48.50 | 48.52 | +0.134% | 796 | -2.566% |
| 2026-05-12 | 48.58 | 48.58 | 48.38 | 48.45 | -0.165% | 6,360 | -2.436% |
| 2026-05-11 | 48.55 | 48.56 | 48.50 | 48.53 | -0.123% | 3,370 | -2.596% |
| 2026-05-08 | 48.62 | 48.62 | 48.59 | 48.59 | +0.175% | 444 | -2.717% |
| 2026-05-07 | 48.61 | 48.64 | 48.51 | 48.51 | -0.165% | 8,264 | -2.546% |
| 2026-05-06 | 48.59 | 48.61 | 48.57 | 48.59 | +0.217% | 2,412 | -2.707% |
| 2026-05-05 | 48.49 | 48.49 | 48.44 | 48.48 | +0.083% | 2,509 | -2.496% |
| 2026-05-04 | 48.47 | 48.47 | 48.40 | 48.44 | -0.168% | 1,372 | -2.415% |
| 2026-05-01 | 48.53 | 48.55 | 48.52 | 48.52 | +0.055% | 1,536 | -2.579% |
| 2026-04-30 | 48.49 | 48.51 | 48.48 | 48.49 | +0.145% | 3,256 | -2.526% |
| 2026-04-29 | 48.47 | 48.49 | 48.41 | 48.42 | -0.217% | 3,079 | -2.385% |
| 2026-04-28 | 48.54 | 48.55 | 48.53 | 48.53 | -0.051% | 5,860 | -2.596% |
| 2026-04-27 | 48.61 | 48.61 | 48.55 | 48.55 | -0.463% | 2,238 | -2.646% |
| 2026-04-24 | 48.79 | 48.79 | 48.78 | 48.78 | +0.138% | 866 | -3.097% |
| 2026-04-23 | 48.72 | 48.72 | 48.70 | 48.71 | -0.013% | 3,278 | -2.963% |
| 2026-04-22 | 48.77 | 48.77 | 48.72 | 48.72 | +0.011% | 1,408 | -2.976% |
| 2026-04-21 | 48.76 | 48.77 | 48.59 | 48.71 | -0.195% | 3,569 | -2.966% |
| 2026-04-20 | 48.81 | 48.83 | 48.80 | 48.81 | +0.010% | 5,169 | -3.155% |
| 2026-04-17 | 48.81 | 48.82 | 48.81 | 48.81 | +0.218% | 1,706 | -3.146% |
| 2026-04-16 | 48.70 | 48.70 | 48.70 | 48.70 | -0.063% | 253 | -2.935% |
| 2026-04-15 | 48.71 | 48.73 | 48.71 | 48.73 | +0.041% | 1,047 | -2.996% |
| 2026-04-14 | 48.68 | 48.71 | 48.63 | 48.71 | +0.074% | 2,130 | -2.956% |
| 2026-04-13 | 48.66 | 48.67 | 48.65 | 48.67 | +0.101% | 1,491 | -2.884% |
| 2026-04-10 | 48.66 | 48.66 | 48.63 | 48.63 | -0.072% | 809 | -2.787% |
| 2026-04-09 | 48.62 | 48.66 | 48.62 | 48.66 | +0.072% | 4,656 | -2.857% |
| 2026-04-08 | 48.69 | 48.69 | 48.61 | 48.63 | +0.134% | 3,209 | -2.787% |
| 2026-04-07 | 48.49 | 48.56 | 48.44 | 48.56 | +0.103% | 4,688 | -2.657% |
| 2026-04-06 | 48.53 | 48.53 | 48.46 | 48.51 | -0.105% | 6,696 | -2.556% |
| 2026-04-02 | 48.51 | 48.59 | 48.47 | 48.56 | +0.022% | 19,876 | -2.658% |
| 2026-04-01 | 48.51 | 48.56 | 48.51 | 48.55 | +0.062% | 4,172 | -2.636% |
| 2026-03-31 | 48.46 | 48.52 | 48.38 | 48.52 | +0.280% | 1,635 | -2.576% |
| 2026-03-30 | 48.39 | 48.42 | 48.38 | 48.38 | +0.247% | 1,686 | -2.303% |
| 2026-03-27 | 48.22 | 48.28 | 48.22 | 48.27 | +0.102% | 2,616 | -2.062% |
| 2026-03-26 | 48.30 | 48.31 | 48.22 | 48.22 | -0.762% | 2,490 | -1.961% |
| 2026-03-25 | 48.58 | 48.60 | 48.58 | 48.59 | +0.115% | 470 | -2.709% |
| 2026-03-24 | 48.50 | 48.57 | 48.48 | 48.53 | -0.194% | 2,431 | -2.596% |
| 2026-03-23 | 48.62 | 48.62 | 48.62 | 48.62 | +0.268% | 936 | -2.785% |
| 2026-03-20 | 48.58 | 48.58 | 48.46 | 48.49 | -0.325% | 6,330 | -2.525% |
| 2026-03-19 | 48.57 | 48.67 | 48.55 | 48.65 | +0.036% | 1,388 | -2.841% |
| 2026-03-18 | 48.70 | 48.72 | 48.63 | 48.63 | -0.234% | 1,513 | -2.806% |
| 2026-03-17 | 48.71 | 48.75 | 48.71 | 48.75 | +0.198% | 275 | -3.034% |
| 2026-03-16 | 48.59 | 48.68 | 48.59 | 48.65 | +0.170% | 7,231 | -2.842% |
| 2026-03-13 | 48.66 | 48.66 | 48.57 | 48.57 | -0.082% | 2,528 | -2.677% |
| 2026-03-12 | 48.74 | 48.77 | 48.61 | 48.61 | -0.400% | 10,134 | -2.757% |
| 2026-03-11 | 48.83 | 48.83 | 48.80 | 48.80 | -0.225% | 1,784 | -3.145% |
| 2026-03-10 | 48.98 | 48.98 | 48.91 | 48.91 | -0.100% | 1,275 | -3.363% |
| 2026-03-09 | 48.87 | 48.96 | 48.87 | 48.96 | +0.059% | 3,496 | -3.460% |
| 2026-03-06 | 48.97 | 48.97 | 48.94 | 48.94 | -0.010% | 1,524 | -3.402% |
| 2026-03-05 | 48.95 | 49.00 | 48.93 | 48.94 | -0.163% | 3,749 | -3.412% |
| 2026-03-04 | 49.01 | 49.04 | 49.01 | 49.02 | -0.092% | 1,439 | -3.570% |
| 2026-03-03 | 48.90 | 49.06 | 48.90 | 49.06 | +0.122% | 3,460 | -3.658% |
| 2026-03-02 | 49.01 | 49.03 | 49.00 | 49.01 | -0.193% | 3,919 | -3.540% |
| 2026-02-27 | 49.09 | 49.14 | 49.09 | 49.10 | +0.061% | 2,865 | -3.727% |
| 2026-02-26 | 49.06 | 49.07 | 49.06 | 49.07 | +0.051% | 1,109 | -3.669% |
| 2026-02-25 | 49.06 | 49.06 | 49.04 | 49.05 | -0.041% | 1,299 | -3.619% |
| 2026-02-24 | 49.03 | 49.08 | 49.03 | 49.06 | -0.315% | 2,963 | -3.658% |
| 2026-02-23 | 49.17 | 49.24 | 49.17 | 49.22 | +0.061% | 128,064 | -3.962% |
| 2026-02-20 | 49.18 | 49.20 | 49.18 | 49.19 | +0.051% | 1,292 | -3.903% |
| 2026-02-19 | 49.17 | 49.17 | 49.16 | 49.16 | +0.010% | 1,485 | -3.854% |
| 2026-02-18 | 49.14 | 49.16 | 49.13 | 49.16 | -0.020% | 2,824 | -3.845% |
| 2026-02-17 | 49.15 | 49.18 | 49.15 | 49.17 | 0.000% | 2,551 | -3.864% |
| 2026-02-13 | 49.19 | 49.19 | 49.17 | 49.17 | +0.163% | 564 | -3.864% |
| 2026-02-12 | 49.08 | 49.11 | 49.08 | 49.09 | +0.102% | 1,448 | -3.707% |
| 2026-02-11 | 49.03 | 49.09 | 48.83 | 49.04 | -0.102% | 5,957 | -3.609% |
| 2026-02-10 | 49.09 | 49.11 | 49.08 | 49.09 | +0.071% | 3,178 | -3.707% |
| 2026-02-09 | 49.02 | 49.12 | 49.02 | 49.05 | +0.050% | 4,870 | -3.639% |
| 2026-02-06 | 49.07 | 49.07 | 49.02 | 49.03 | -0.020% | 1,071 | -3.590% |
| 2026-02-05 | 49.01 | 49.04 | 49.01 | 49.04 | +0.231% | 885 | -3.610% |
| 2026-02-04 | 48.94 | 48.94 | 48.83 | 48.93 | -0.050% | 6,427 | -3.387% |
| 2026-02-03 | 48.95 | 48.96 | 48.91 | 48.95 | +0.003% | 13,635 | -3.435% |
| 2026-02-02 | 48.95 | 48.98 | 48.94 | 48.95 | -0.061% | 2,556 | -3.432% |
| 2026-01-30 | 48.98 | 48.99 | 48.97 | 48.98 | +0.055% | 8,608 | -3.491% |
| 2026-01-29 | 48.94 | 48.97 | 48.94 | 48.95 | +0.047% | 3,055 | -3.438% |
| 2026-01-28 | 48.95 | 48.95 | 48.91 | 48.93 | +0.000% | 4,736 | -3.393% |
| 2026-01-27 | 48.92 | 49.00 | 48.92 | 48.93 | -0.275% | 5,385 | -3.393% |
| 2026-01-26 | 49.07 | 49.12 | 49.06 | 49.06 | +0.024% | 2,690 | -3.658% |
| 2026-01-23 | 49.05 | 49.05 | 49.03 | 49.05 | +0.057% | 1,492 | -3.635% |
| 2026-01-22 | 49.01 | 49.05 | 49.00 | 49.02 | -0.020% | 4,940 | -3.580% |
| 2026-01-21 | 49.07 | 49.07 | 49.01 | 49.03 | +0.102% | 3,244 | -3.599% |
| 2026-01-20 | 48.98 | 49.00 | 48.97 | 48.98 | -0.020% | 7,491 | -3.501% |
| 2026-01-16 | 48.99 | 48.99 | 48.99 | 48.99 | -0.031% | 1,043 | -3.521% |
| 2026-01-15 | 49.02 | 49.02 | 48.99 | 49.01 | -0.021% | 4,613 | -3.550% |
| 2026-01-14 | 49.03 | 49.05 | 49.00 | 49.02 | -0.020% | 12,608 | -3.570% |
| 2026-01-13 | 49.12 | 49.12 | 49.00 | 49.03 | +0.071% | 10,367 | -3.590% |
| 2026-01-12 | 48.91 | 49.02 | 48.91 | 48.99 | +0.020% | 6,807 | -3.521% |
| 2026-01-09 | 49.02 | 49.02 | 48.98 | 48.98 | -0.031% | 6,740 | -3.501% |
| 2026-01-08 | 49.01 | 49.02 | 48.98 | 49.00 | -0.051% | 7,294 | -3.531% |
| 2026-01-07 | 49.03 | 49.03 | 49.02 | 49.02 | -0.061% | 748 | -3.580% |
| 2026-01-06 | 49.01 | 49.08 | 49.00 | 49.05 | +0.010% | 7,152 | -3.639% |
| 2026-01-05 | 49.09 | 49.09 | 48.99 | 49.05 | +0.112% | 8,900 | -3.629% |
| 2026-01-02 | 49.04 | 49.04 | 48.99 | 48.99 | +0.020% | 4,699 | -3.521% |
| 2025-12-31 | 48.98 | 48.98 | 48.98 | 48.98 | -0.061% | 303 | -3.501% |
| 2025-12-30 | 48.99 | 49.03 | 48.99 | 49.02 | +0.071% | 6,010 | -3.560% |
| 2025-12-29 | 48.98 | 49.03 | 48.96 | 48.98 | 0.000% | 13,305 | -3.491% |
| 2025-12-26 | 48.95 | 48.98 | 48.95 | 48.98 | -0.282% | 425 | -3.491% |
| 2025-12-24 | 49.07 | 49.12 | 49.07 | 49.12 | +0.099% | 2,669 | -3.764% |
| 2025-12-23 | 49.02 | 49.12 | 49.02 | 49.07 | +0.010% | 6,658 | -3.668% |
| 2025-12-22 | 49.08 | 49.09 | 49.05 | 49.06 | -0.041% | 2,007 | -3.658% |
| 2025-12-19 | 49.09 | 49.09 | 49.09 | 49.09 | -0.051% | 349 | -3.698% |
| 2025-12-18 | 49.12 | 49.12 | 49.10 | 49.11 | +0.143% | 4,308 | -3.747% |
| 2025-12-17 | 49.05 | 49.06 | 49.03 | 49.04 | -0.030% | 12,283 | -3.609% |
| 2025-12-16 | 49.02 | 49.05 | 49.02 | 49.05 | +0.091% | 2,552 | -3.638% |
| 2025-12-15 | 49.02 | 49.10 | 48.99 | 49.01 | +0.072% | 5,309 | -3.550% |
| 2025-12-12 | 48.97 | 48.97 | 48.97 | 48.97 | -0.070% | 732 | -3.481% |
| 2025-12-11 | 49.06 | 49.06 | 49.01 | 49.01 | -0.002% | 2,656 | -3.549% |
| 2025-12-10 | 48.91 | 49.03 | 48.90 | 49.01 | +0.225% | 4,167 | -3.550% |
| 2025-12-09 | 48.97 | 48.97 | 48.87 | 48.90 | -0.102% | 4,243 | -3.333% |
| 2025-12-08 | 48.90 | 48.95 | 48.90 | 48.95 | -0.047% | 3,006 | -3.432% |
| 2025-12-05 | 48.97 | 49.01 | 48.97 | 48.97 | -0.077% | 1,253 | -3.478% |
| 2025-12-04 | 49.08 | 49.08 | 49.01 | 49.01 | -0.090% | 6,121 | -3.552% |
| 2025-12-03 | 49.01 | 49.05 | 48.99 | 49.05 | +0.114% | 1,419 | -3.639% |
| 2025-12-02 | 48.94 | 49.08 | 48.94 | 49.00 | +0.060% | 4,739 | -3.529% |
| 2025-12-01 | 48.97 | 49.03 | 48.93 | 48.97 | -0.084% | 4,114 | -3.472% |
| 2025-11-28 | 49.04 | 49.04 | 49.01 | 49.01 | +0.002% | 581 | -3.552% |
| 2025-11-26 | 48.96 | 49.02 | 48.95 | 49.01 | 0.000% | 2,995 | -3.550% |
| 2025-11-25 | 48.95 | 49.10 | 48.95 | 49.01 | +0.116% | 7,696 | -3.550% |
| 2025-11-24 | 48.92 | 49.01 | 48.91 | 48.95 | -0.259% | 33,012 | -3.438% |
| 2025-11-21 | 49.07 | 49.09 | 49.07 | 49.08 | +0.133% | 764 | -3.688% |
| 2025-11-20 | 49.05 | 49.05 | 49.01 | 49.02 | +0.041% | 3,133 | -3.560% |
| 2025-11-19 | 49.01 | 49.09 | 48.99 | 48.99 | 0.000% | 3,419 | -3.521% |
| 2025-11-18 | 48.99 | 48.99 | 48.97 | 48.99 | +0.153% | 4,750 | -3.521% |
| 2025-11-17 | 48.93 | 48.94 | 48.92 | 48.92 | -0.031% | 2,743 | -3.373% |
| 2025-11-14 | 48.96 | 48.97 | 48.94 | 48.94 | -0.010% | 1,971 | -3.402% |
| 2025-11-13 | 48.93 | 48.96 | 48.93 | 48.94 | -0.133% | 1,400 | -3.412% |
| 2025-11-12 | 49.03 | 49.03 | 48.99 | 49.01 | -0.082% | 1,260 | -3.540% |
| 2025-11-11 | 49.01 | 49.05 | 49.01 | 49.05 | +0.173% | 2,124 | -3.619% |
| 2025-11-10 | 48.96 | 48.97 | 48.95 | 48.96 | +0.021% | 2,737 | -3.452% |
| 2025-11-07 | 48.95 | 48.95 | 48.95 | 48.95 | -0.071% | 1,810 | -3.432% |
| 2025-11-06 | 48.97 | 48.99 | 48.94 | 48.98 | +0.225% | 1,373 | -3.501% |
| 2025-11-05 | 48.88 | 48.88 | 48.88 | 48.88 | -0.092% | 3,706 | -3.284% |
| 2025-11-04 | 48.97 | 48.97 | 48.92 | 48.92 | +0.082% | 1,361 | -3.373% |
| 2025-11-03 | 48.93 | 48.93 | 48.74 | 48.88 | -0.071% | 7,604 | -3.294% |
| 2025-10-31 | 48.94 | 49.09 | 48.90 | 48.91 | -0.102% | 3,821 | -3.363% |
| 2025-10-30 | 48.94 | 49.04 | 48.94 | 48.97 | -0.031% | 8,378 | -3.462% |
| 2025-10-29 | 49.11 | 49.18 | 48.98 | 48.98 | -0.265% | 4,020 | -3.491% |
| 2025-10-28 | 49.08 | 49.11 | 49.08 | 49.11 | -0.446% | 2,141 | -3.747% |
| 2025-10-27 | 49.25 | 49.44 | 49.25 | 49.33 | +0.101% | 3,692 | -4.176% |
| 2025-10-24 | 49.45 | 49.45 | 49.24 | 49.28 | +0.067% | 6,546 | -4.079% |
| 2025-10-23 | 49.23 | 49.39 | 49.22 | 49.25 | +0.004% | 36,757 | -4.015% |
| 2025-10-22 | 49.20 | 49.36 | 49.20 | 49.24 | -0.051% | 1,174 | -4.011% |
| 2025-10-21 | 49.23 | 49.27 | 49.23 | 49.27 | +0.091% | 1,157 | -4.059% |
| 2025-10-20 | 49.26 | 49.26 | 49.23 | 49.23 | +0.010% | 496 | -3.972% |
| 2025-10-17 | 49.22 | 49.22 | 49.19 | 49.22 | -0.027% | 973 | -3.962% |
| 2025-10-16 | 49.19 | 49.23 | 49.19 | 49.23 | +0.160% | 2,347 | -3.988% |
| 2025-10-15 | 49.19 | 49.19 | 49.16 | 49.16 | -0.010% | 1,035 | -3.835% |
| 2025-10-14 | 49.09 | 49.16 | 49.09 | 49.16 | +0.163% | 1,501 | -3.845% |
| 2025-10-13 | 49.04 | 49.08 | 49.03 | 49.08 | +0.041% | 5,944 | -3.688% |
| 2025-10-10 | 49.05 | 49.06 | 49.05 | 49.06 | +0.122% | 351 | -3.649% |
| 2025-10-09 | 49.00 | 49.03 | 48.98 | 49.00 | -0.061% | 1,338 | -3.531% |
| 2025-10-08 | 49.03 | 49.03 | 49.03 | 49.03 | -0.031% | 247 | -3.590% |
| 2025-10-07 | 49.02 | 49.07 | 49.02 | 49.05 | +0.051% | 2,462 | -3.619% |
| 2025-10-06 | 49.02 | 49.07 | 49.02 | 49.02 | -0.031% | 5,290 | -3.570% |
| 2025-10-03 | 49.01 | 49.05 | 49.01 | 49.03 | -0.041% | 5,088 | -3.599% |
| 2025-10-02 | 49.00 | 49.05 | 49.00 | 49.05 | +0.051% | 367 | -3.639% |
| 2025-10-01 | 49.04 | 49.27 | 49.02 | 49.03 | +0.153% | 23,672 | -3.590% |
| 2025-09-30 | 48.98 | 48.99 | 48.93 | 48.95 | +0.041% | 3,910 | -3.442% |
| 2025-09-29 | 48.93 | 48.94 | 48.93 | 48.94 | +0.092% | 1,188 | -3.402% |
| 2025-09-26 | 48.84 | 48.89 | 48.84 | 48.89 | +0.082% | 784 | -3.314% |
| 2025-09-25 | 48.88 | 48.88 | 48.85 | 48.85 | -0.529% | 7,823 | -3.234% |
| 2025-09-24 | 49.17 | 49.17 | 49.11 | 49.11 | -0.130% | 1,555 | -3.747% |
| 2025-09-23 | 49.12 | 49.18 | 49.12 | 49.17 | +0.028% | 2,750 | -3.871% |
| 2025-09-22 | 49.20 | 49.20 | 49.15 | 49.16 | -0.031% | 3,999 | -3.845% |
| 2025-09-19 | 49.17 | 49.19 | 49.17 | 49.17 | -0.010% | 9,147 | -3.874% |
| 2025-09-18 | 49.17 | 49.18 | 49.15 | 49.18 | +0.081% | 1,144 | -3.884% |
| 2025-09-17 | 49.24 | 49.24 | 49.14 | 49.14 | -0.163% | 2,341 | -3.805% |
| 2025-09-16 | 49.24 | 49.25 | 49.20 | 49.22 | +0.071% | 3,219 | -3.962% |
| 2025-09-15 | 49.19 | 49.22 | 49.16 | 49.19 | +0.112% | 1,524 | -3.893% |
| 2025-09-12 | 49.14 | 49.14 | 49.10 | 49.13 | -0.122% | 1,382 | -3.786% |
| 2025-09-11 | 49.22 | 49.23 | 49.19 | 49.19 | +0.092% | 2,249 | -3.903% |
| 2025-09-10 | 49.18 | 49.20 | 49.11 | 49.14 | +0.070% | 3,424 | -3.814% |
| 2025-09-09 | 49.11 | 49.11 | 49.11 | 49.11 | -0.041% | 770 | -3.747% |
| 2025-09-08 | 49.20 | 49.20 | 49.13 | 49.13 | +0.018% | 1,505 | -3.786% |
| 2025-09-05 | 49.16 | 49.19 | 49.11 | 49.12 | +0.166% | 1,617 | -3.768% |
| 2025-09-04 | 49.03 | 49.15 | 49.03 | 49.04 | +0.193% | 1,754 | -3.609% |
| 2025-09-03 | 48.94 | 48.98 | 48.92 | 48.95 | +0.132% | 4,319 | -3.422% |
| 2025-09-02 | 48.89 | 48.89 | 48.87 | 48.88 | -0.060% | 2,769 | -3.295% |
| 2025-08-29 | 48.92 | 48.93 | 48.91 | 48.91 | +0.061% | 1,294 | -3.353% |
| 2025-08-28 | 48.92 | 49.06 | 48.88 | 48.88 | -0.031% | 9,498 | -3.294% |
| 2025-08-27 | 48.89 | 48.91 | 48.84 | 48.90 | +0.072% | 2,562 | -3.324% |
| 2025-08-26 | 48.84 | 48.89 | 48.84 | 48.86 | -0.276% | 1,349 | -3.254% |
| 2025-08-25 | 48.98 | 49.02 | 48.98 | 48.99 | -0.102% | 2,207 | -3.521% |
| 2025-08-22 | 49.03 | 49.06 | 49.03 | 49.05 | +0.358% | 525 | -3.619% |
| 2025-08-21 | 48.93 | 48.93 | 48.87 | 48.87 | -0.153% | 1,327 | -3.274% |
| 2025-08-20 | 48.96 | 48.96 | 48.95 | 48.95 | +0.051% | 1,291 | -3.422% |
| 2025-08-19 | 48.93 | 48.95 | 48.92 | 48.92 | +0.041% | 3,171 | -3.373% |
| 2025-08-18 | 48.93 | 48.95 | 48.89 | 48.90 | -0.061% | 11,517 | -3.333% |
| 2025-08-15 | 48.95 | 48.95 | 48.93 | 48.93 | +0.024% | 228 | -3.393% |
| 2025-08-14 | 48.91 | 48.92 | 48.89 | 48.92 | -0.105% | 1,053 | -3.370% |
| 2025-08-13 | 48.96 | 48.99 | 48.96 | 48.97 | +0.143% | 2,415 | -3.472% |
| 2025-08-12 | 48.87 | 48.90 | 48.85 | 48.90 | +0.096% | 983 | -3.333% |
| 2025-08-11 | 48.88 | 48.89 | 48.85 | 48.85 | +0.057% | 4,855 | -3.240% |
| 2025-08-08 | 48.80 | 48.83 | 48.80 | 48.83 | -0.082% | 396 | -3.185% |
| 2025-08-07 | 48.91 | 48.91 | 48.87 | 48.87 | -0.031% | 602 | -3.264% |
| 2025-08-06 | 48.89 | 48.90 | 48.87 | 48.88 | +0.051% | 2,391 | -3.294% |
| 2025-08-05 | 48.88 | 48.88 | 48.85 | 48.85 | -0.020% | 3,128 | -3.244% |
| 2025-08-04 | 48.87 | 48.87 | 48.87 | 48.87 | +0.020% | 264 | -3.264% |
| 2025-08-01 | 48.81 | 48.85 | 48.81 | 48.85 | +0.535% | 387 | -3.244% |
| 2025-07-31 | 48.61 | 48.61 | 48.59 | 48.59 | -0.008% | 995 | -2.727% |
| 2025-07-30 | 48.63 | 48.63 | 48.60 | 48.60 | -0.074% | 445 | -2.734% |
| 2025-07-29 | 48.63 | 48.63 | 48.60 | 48.63 | +0.093% | 1,658 | -2.807% |
| 2025-07-28 | 48.61 | 48.61 | 48.59 | 48.59 | -0.420% | 1,568 | -2.717% |
| 2025-07-25 | 48.82 | 48.82 | 48.80 | 48.80 | +0.092% | 939 | -3.125% |
| 2025-07-24 | 48.76 | 48.80 | 48.75 | 48.75 | -0.092% | 1,623 | -3.036% |
| 2025-07-23 | 48.81 | 48.83 | 48.80 | 48.80 | -0.072% | 299 | -3.125% |
| 2025-07-22 | 48.84 | 48.85 | 48.80 | 48.83 | +0.061% | 1,361 | -3.195% |
| 2025-07-21 | 48.84 | 48.85 | 48.80 | 48.80 | +0.113% | 3,441 | -3.135% |
| 2025-07-18 | 48.77 | 48.77 | 48.74 | 48.74 | +0.154% | 537 | -3.026% |
| 2025-07-17 | 48.69 | 48.69 | 48.67 | 48.67 | -0.041% | 979 | -2.877% |
| 2025-07-16 | 48.66 | 48.71 | 48.62 | 48.69 | +0.247% | 3,987 | -2.916% |
| 2025-07-15 | 48.67 | 48.67 | 48.57 | 48.57 | -0.134% | 2,488 | -2.677% |
| 2025-07-14 | 48.65 | 48.65 | 48.63 | 48.63 | +0.015% | 858 | -2.807% |
| 2025-07-11 | 48.64 | 48.64 | 48.63 | 48.63 | -0.077% | 420 | -2.792% |
| 2025-07-10 | 48.71 | 48.71 | 48.63 | 48.67 | +0.003% | 1,218 | -2.867% |
| 2025-07-09 | 48.63 | 48.66 | 48.61 | 48.66 | +0.158% | 1,104 | -2.864% |
| 2025-07-08 | 48.62 | 48.62 | 48.59 | 48.59 | -0.052% | 969 | -2.710% |
| 2025-07-07 | 48.68 | 48.71 | 48.58 | 48.61 | -0.170% | 4,758 | -2.761% |
| 2025-07-03 | 48.70 | 48.70 | 48.70 | 48.70 | -0.041% | 75 | -2.926% |
| 2025-07-02 | 48.70 | 48.75 | 48.59 | 48.72 | +0.019% | 4,345 | -2.966% |
| 2025-07-01 | 48.77 | 48.77 | 48.70 | 48.71 | -0.152% | 5,102 | -2.948% |
| 2025-06-30 | 48.72 | 48.78 | 48.71 | 48.78 | +0.183% | 31,910 | -3.096% |
| 2025-06-27 | 48.70 | 48.72 | 48.69 | 48.69 | +0.025% | 1,990 | -2.918% |
| 2025-06-26 | 48.66 | 48.68 | 48.66 | 48.68 | +0.183% | 727 | -2.894% |
| 2025-06-25 | 48.59 | 48.59 | 48.54 | 48.59 | -0.512% | 27,890 | -2.717% |
| 2025-06-24 | 48.79 | 48.96 | 48.77 | 48.84 | +0.164% | 13,048 | -3.215% |
| 2025-06-23 | 48.70 | 48.77 | 48.70 | 48.76 | +0.206% | 1,600 | -3.056% |
| 2025-06-20 | 48.61 | 48.69 | 48.61 | 48.66 | +0.165% | 1,191 | -2.857% |
| 2025-06-18 | 48.62 | 48.62 | 48.54 | 48.58 | +0.010% | 2,024 | -2.697% |
| 2025-06-17 | 48.58 | 48.59 | 48.54 | 48.58 | +0.113% | 1,878 | -2.687% |
| 2025-06-16 | 48.54 | 48.59 | 48.52 | 48.52 | -0.010% | 2,818 | -2.576% |
| 2025-06-13 | 48.53 | 48.64 | 48.49 | 48.52 | -0.113% | 4,158 | -2.586% |
| 2025-06-12 | 48.55 | 48.60 | 48.55 | 48.58 | +0.103% | 526 | -2.697% |
| 2025-06-11 | 48.53 | 48.55 | 48.49 | 48.53 | +0.165% | 1,775 | -2.596% |
| 2025-06-10 | 48.45 | 48.45 | 48.45 | 48.45 | +0.052% | 232 | -2.436% |
| 2025-06-09 | 48.40 | 48.46 | 48.40 | 48.42 | +0.124% | 1,258 | -2.385% |
| 2025-06-06 | 48.43 | 48.43 | 48.35 | 48.37 | -0.229% | 1,071 | -2.264% |
| 2025-06-05 | 48.46 | 48.51 | 48.46 | 48.48 | -0.183% | 1,023 | -2.488% |
| 2025-06-04 | 48.55 | 48.61 | 48.54 | 48.56 | +0.299% | 897 | -2.667% |
| 2025-06-03 | 48.47 | 48.50 | 48.32 | 48.42 | -0.083% | 14,708 | -2.375% |
| 2025-06-02 | 48.48 | 48.48 | 48.46 | 48.46 | -0.041% | 537 | -2.456% |
| 2025-05-30 | 48.48 | 48.48 | 48.48 | 48.48 | +0.134% | 211 | -2.496% |
| 2025-05-29 | 48.37 | 48.44 | 48.37 | 48.41 | +0.093% | 957 | -2.365% |
| 2025-05-28 | 48.24 | 48.38 | 48.24 | 48.37 | -0.062% | 2,223 | -2.274% |
| 2025-05-27 | 48.36 | 48.43 | 48.36 | 48.40 | -0.237% | 1,043 | -2.335% |
| 2025-05-23 | 48.54 | 48.54 | 48.52 | 48.52 | +0.072% | 311 | -2.566% |
| 2025-05-22 | 48.48 | 48.48 | 48.48 | 48.48 | +0.072% | 196 | -2.496% |
| 2025-05-21 | 48.50 | 48.50 | 48.44 | 48.45 | -0.082% | 3,619 | -2.425% |
| 2025-05-20 | 48.49 | 48.51 | 48.48 | 48.48 | -0.031% | 3,437 | -2.506% |
| 2025-05-19 | 48.39 | 48.52 | 48.39 | 48.50 | +0.041% | 2,839 | -2.536% |
| 2025-05-16 | 48.48 | 48.48 | 48.48 | 48.48 | +0.088% | 445 | -2.496% |
| 2025-05-15 | 48.43 | 48.44 | 48.30 | 48.44 | +0.212% | 2,773 | -2.411% |
| 2025-05-14 | 48.32 | 48.38 | 48.32 | 48.34 | -0.131% | 1,199 | -2.203% |
| 2025-05-13 | 48.37 | 48.40 | 48.37 | 48.40 | +0.089% | 1,318 | -2.331% |
| 2025-05-12 | 48.36 | 48.36 | 48.35 | 48.35 | -0.083% | 1,303 | -2.244% |
| 2025-05-09 | 48.42 | 48.46 | 48.40 | 48.40 | +0.021% | 1,090 | -2.325% |
| 2025-05-08 | 48.47 | 48.47 | 48.36 | 48.38 | -0.186% | 1,714 | -2.304% |
| 2025-05-07 | 48.48 | 48.48 | 48.48 | 48.48 | +0.041% | 337 | -2.486% |
| 2025-05-06 | 48.43 | 48.48 | 48.43 | 48.45 | +0.062% | 1,070 | -2.446% |
| 2025-05-05 | 48.37 | 48.42 | 48.37 | 48.42 | +0.041% | 1,725 | -2.385% |
| 2025-05-02 | 48.41 | 48.43 | 48.41 | 48.41 | -0.124% | 712 | -2.345% |
| 2025-05-01 | 48.57 | 48.57 | 48.47 | 48.47 | -0.226% | 1,705 | -2.466% |
| 2025-04-30 | 48.57 | 48.57 | 48.57 | 48.57 | +0.103% | 168 | -2.686% |
| 2025-04-29 | 48.52 | 48.52 | 48.52 | 48.52 | +0.082% | 345 | -2.586% |
| 2025-04-28 | 48.50 | 48.50 | 48.46 | 48.48 | +0.124% | 6,190 | -2.506% |
| 2025-04-25 | 48.37 | 48.42 | 48.37 | 48.42 | -0.144% | 1,007 | -2.385% |
| 2025-04-24 | 48.43 | 48.51 | 48.43 | 48.49 | +0.362% | 4,682 | -2.526% |
| 2025-04-23 | 48.40 | 48.40 | 48.31 | 48.32 | -0.083% | 2,562 | -2.173% |
| 2025-04-22 | 48.40 | 48.40 | 48.32 | 48.36 | +0.017% | 3,528 | -2.254% |
| 2025-04-21 | 48.42 | 48.42 | 48.35 | 48.35 | -0.048% | 886 | -2.238% |
| 2025-04-17 | 48.38 | 48.41 | 48.37 | 48.38 | +0.135% | 3,835 | -2.284% |
| 2025-04-16 | 48.31 | 48.36 | 48.27 | 48.31 | +0.077% | 8,011 | -2.153% |
| 2025-04-15 | 48.21 | 48.30 | 48.21 | 48.27 | 0.000% | 5,319 | -2.078% |