Dark

SHAG
WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund
stock BATS ETF

At Close

Jul 21, 2026 10:30:25 AM EDT

47.31USD-0.021%(-0.01)135,397

42.99Bid 51.95Ask 8.96Spread

Pre-market

0.00USD-100.000%(-47.32)0

After-hours

Jul 21, 2026 4:10:30 PM EDT

47.27USD-0.085%(-0.04)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	47.290000	47.310000	47.290000	47.3100	-0.021%	135,397	0.000%
2026-07-20	47.310000	47.320100	47.310000	47.3201	-0.116%	524	-0.021%
2026-07-17	47.410000	47.410000	47.360100	47.3749	+0.010%	1,461	-0.137%
2026-07-16	47.335000	47.370000	47.335000	47.3700	+0.032%	4,593	-0.127%
2026-07-15	47.330000	47.354800	47.330000	47.3548	+0.137%	1,442	-0.095%
2026-07-14	47.290000	47.300000	47.270000	47.2901	+0.171%	1,436	+0.042%
2026-07-13	47.209600	47.209600	47.209600	47.2096	-0.160%	370	+0.213%
2026-07-10	47.305000	47.305000	47.278000	47.2852	-0.073%	814	+0.052%
2026-07-09	47.311200	47.335000	47.311200	47.3198	+0.116%	1,101	-0.021%
2026-07-08	47.270000	47.270000	47.265000	47.2650	-0.095%	403	+0.095%
2026-07-07	47.330000	47.330000	47.310000	47.3101	-0.137%	1,501	-0.000%
2026-07-06	47.380000	47.403500	47.370000	47.3750	+0.010%	1,828	-0.137%
2026-07-02	47.371715	47.371715	47.360200	47.3701	+0.133%	1,608	-0.127%
2026-07-01	47.340000	47.345000	47.307100	47.3071	-0.033%	1,444	+0.006%
2026-06-30	47.388000	47.388000	47.322800	47.3228	-0.110%	1,082	-0.027%
2026-06-29	47.510000	47.510000	47.370100	47.3750	-0.021%	2,112	-0.137%
2026-06-26	47.380200	47.390000	47.380000	47.3850	+0.137%	1,467	-0.158%
2026-06-25	47.340000	47.345000	47.310700	47.3201	-0.337%	5,227	-0.021%
2026-06-24	47.550000	47.550000	47.468295	47.4800	+0.180%	2,001	-0.358%
2026-06-23	47.400000	47.405000	47.390000	47.3946	+0.083%	2,976	-0.179%
2026-06-22	47.365000	47.370500	47.355100	47.3551	-0.095%	584	-0.095%
2026-06-18	47.420000	47.420000	47.390000	47.4000	+0.137%	1,459	-0.190%
2026-06-17	47.480000	47.510000	47.335000	47.3350	-0.327%	4,126	-0.053%
2026-06-16	47.470000	47.490100	47.470000	47.4901	+0.042%	5,664	-0.379%
2026-06-15	47.490000	47.490000	47.460000	47.4700	+0.137%	707	-0.337%
2026-06-12	47.405000	47.405000	47.405000	47.4050	-0.095%	1,354	-0.200%
2026-06-11	47.350000	47.450000	47.330000	47.4499	+0.253%	2,601	-0.295%
2026-06-10	47.320000	47.360000	47.320000	47.3300	-0.021%	806	-0.042%
2026-06-09	47.330000	47.339900	47.300000	47.3399	+0.096%	993	-0.063%
2026-06-08	47.310000	47.310000	47.289800	47.2946	+0.010%	3,128	+0.033%
2026-06-05	47.220000	47.290000	47.220000	47.2900	-0.243%	1,023	+0.042%
2026-06-04	47.420300	47.434700	47.400000	47.4050	+0.074%	13,095	-0.200%
2026-06-03	47.370000	47.370000	47.351900	47.3700	-0.086%	1,912	-0.127%
2026-06-02	47.410000	47.415000	47.405993	47.4107	-0.009%	2,491	-0.212%
2026-06-01	47.350000	47.415000	47.350000	47.4150	-0.063%	631	-0.221%
2026-05-29	47.431700	47.460000	47.431700	47.4450	+0.095%	12,932	-0.285%
2026-05-28	47.400000	47.410000	47.380000	47.4002	+0.053%	1,530	-0.190%
2026-05-27	47.370000	47.390000	47.360000	47.3750	+0.045%	2,367	-0.137%
2026-05-26	47.330000	47.353800	47.330000	47.3538	-0.171%	1,289	-0.092%
2026-05-22	47.420000	47.450000	47.420000	47.4350	+0.003%	3,630	-0.264%
2026-05-21	47.390000	47.433600	47.389900	47.4336	-0.003%	6,379	-0.261%
2026-05-20	47.310000	47.450000	47.310000	47.4350	+0.275%	4,170	-0.264%
2026-05-19	47.320000	47.320000	47.300000	47.3050	-0.190%	1,886	+0.011%
2026-05-18	47.410000	47.420000	47.360000	47.3952	-0.010%	12,945	-0.180%
2026-05-15	47.410100	47.420000	47.393000	47.4000	-0.242%	14,573	-0.190%
2026-05-14	47.555000	47.555000	47.515000	47.5150	+0.011%	2,919	-0.431%
2026-05-13	47.510000	47.530000	47.505000	47.5100	-0.053%	1,097	-0.421%
2026-05-12	47.530600	47.535000	47.530600	47.5350	-0.141%	893	-0.473%
2026-05-11	47.610000	47.610000	47.602000	47.6020	-0.102%	1,181	-0.613%
2026-05-08	47.650000	47.660000	47.640100	47.6507	+0.117%	7,990	-0.715%
2026-05-07	47.670000	47.670000	47.590000	47.5950	-0.126%	2,575	-0.599%
2026-05-06	47.630300	47.659900	47.630300	47.6550	+0.200%	4,566	-0.724%
2026-05-05	47.570000	47.574200	47.559900	47.5599	+0.073%	7,442	-0.525%
2026-05-04	47.515000	47.525000	47.505600	47.5250	-0.147%	2,609	-0.452%
2026-05-01	47.600000	47.625000	47.595000	47.5950	+0.158%	2,640	-0.599%
2026-04-30	47.560000	47.585000	47.520000	47.5200	-0.021%	2,538	-0.442%
2026-04-29	47.610000	47.610000	47.530000	47.5300	-0.179%	2,577	-0.463%
2026-04-28	47.600000	47.617546	47.600000	47.6150	-0.063%	3,569	-0.641%
2026-04-27	47.680000	47.680000	47.645000	47.6450	-0.449%	2,220	-0.703%
2026-04-24	47.800000	47.860000	47.800000	47.8600	+0.147%	4,289	-1.149%
2026-04-23	47.830000	47.830000	47.775000	47.7898	-0.094%	9,684	-1.004%
2026-04-22	47.835000	47.844709	47.810000	47.8350	+0.042%	1,908	-1.098%
2026-04-21	47.880000	47.880000	47.814900	47.8149	-0.146%	2,474	-1.056%
2026-04-20	47.910000	47.910000	47.880200	47.8850	+0.021%	2,077	-1.201%
2026-04-17	47.870000	47.900000	47.870000	47.8750	+0.209%	4,316	-1.180%
2026-04-16	47.800000	47.840000	47.775000	47.7750	-0.021%	603	-0.973%
2026-04-15	47.830000	47.830000	47.785000	47.7850	-0.042%	13,613	-0.994%
2026-04-14	47.800000	47.810000	47.780000	47.8050	+0.147%	4,724	-1.035%
2026-04-13	47.700000	47.735000	47.700000	47.7350	+0.063%	1,289	-0.890%
2026-04-10	47.740000	47.740000	47.700100	47.7050	-0.042%	800	-0.828%
2026-04-09	47.710000	47.725000	47.695000	47.7250	+0.084%	5,965	-0.870%
2026-04-08	47.740000	47.740000	47.685000	47.6850	+0.084%	2,411	-0.786%
2026-04-07	47.580000	47.645000	47.550000	47.6450	+0.133%	1,556	-0.703%
2026-04-06	47.600000	47.600000	47.575000	47.5819	-0.122%	4,685	-0.571%
2026-04-02	47.562300	47.649900	47.562300	47.6400	+0.168%	3,984	-0.693%
2026-04-01	47.589900	47.589900	47.550000	47.5602	-0.042%	6,870	-0.526%
2026-03-31	47.570000	47.580000	47.524000	47.5800	+0.179%	1,384	-0.567%
2026-03-30	47.600000	47.600000	47.490000	47.4950	+0.201%	2,929	-0.390%
2026-03-27	47.345000	47.410000	47.340100	47.3996	+0.133%	4,241	-0.189%
2026-03-26	47.439900	47.439900	47.336600	47.3366	-0.679%	3,055	-0.056%
2026-03-25	47.680000	47.680000	47.660000	47.6600	+0.200%	2,001	-0.734%
2026-03-24	47.620000	47.650000	47.560100	47.5650	-0.252%	3,653	-0.536%
2026-03-23	47.645000	47.690000	47.613400	47.6850	+0.231%	1,798	-0.786%
2026-03-20	47.580000	47.580000	47.570000	47.5750	-0.325%	3,261	-0.557%
2026-03-19	47.640000	47.730000	47.640000	47.7300	-0.035%	1,719	-0.880%
2026-03-18	47.810000	47.830000	47.746800	47.7468	-0.184%	4,065	-0.915%
2026-03-17	47.840300	47.842500	47.830000	47.8350	+0.094%	2,413	-1.098%
2026-03-16	47.800000	47.800000	47.780000	47.7900	+0.168%	3,934	-1.004%
2026-03-13	47.780000	47.780000	47.710000	47.7100	-0.050%	2,323	-0.838%
2026-03-12	47.780000	47.780000	47.704700	47.7340	-0.315%	1,998	-0.888%
2026-03-11	47.930000	47.930000	47.885000	47.8850	-0.167%	1,233	-1.201%
2026-03-10	48.020000	48.020000	47.965000	47.9650	-0.104%	1,427	-1.366%
2026-03-09	47.950000	48.030000	47.930000	48.0150	+0.100%	25,697	-1.468%
2026-03-06	47.950000	47.990000	47.950000	47.9670	-0.027%	4,908	-1.370%
2026-03-05	48.070000	48.070000	47.943100	47.9800	-0.135%	1,204	-1.396%
2026-03-04	48.060000	48.060000	48.020000	48.0450	-0.045%	5,328	-1.530%
2026-03-03	47.970000	48.075800	47.970000	48.0666	-0.038%	11,213	-1.574%
2026-03-02	48.080000	48.090000	48.070000	48.0850	-0.187%	4,251	-1.612%
2026-02-27	48.176500	48.176500	48.171500	48.1750	+0.114%	2,711	-1.796%
2026-02-26	48.130000	48.130000	48.115000	48.1200	+0.052%	1,785	-1.683%
2026-02-25	48.090000	48.095000	48.083100	48.0950	-0.021%	1,190	-1.632%
2026-02-24	48.105000	48.109900	48.105000	48.1050	-0.346%	2,154	-1.653%
2026-02-23	48.250000	48.275000	48.250000	48.2720	+0.077%	6,371	-1.993%
2026-02-20	48.210000	48.235000	48.210000	48.2350	+0.062%	1,607	-1.918%
2026-02-19	48.209200	48.209200	48.190000	48.2050	-0.021%	3,135	-1.857%
2026-02-18	48.200000	48.215000	48.200000	48.2150	-0.021%	6,019	-1.877%
2026-02-17	48.230000	48.235000	48.220000	48.2250	0.000%	7,812	-1.897%
2026-02-13	48.213500	48.230000	48.210000	48.2250	+0.156%	4,042	-1.897%
2026-02-12	48.119800	48.160000	48.119800	48.1500	+0.125%	13,255	-1.745%
2026-02-11	48.085000	48.090000	48.080000	48.0900	-0.093%	5,287	-1.622%
2026-02-10	48.149300	48.149300	48.131000	48.1350	+0.094%	1,955	-1.714%
2026-02-09	48.090200	48.096800	48.080000	48.0900	+0.021%	7,901	-1.622%
2026-02-06	48.110000	48.110000	48.043000	48.0800	0.000%	10,192	-1.601%
2026-02-05	48.050000	48.095000	48.050000	48.0800	+0.240%	23,088	-1.601%
2026-02-04	47.950000	47.970000	47.950000	47.9650	0.000%	1,825	-1.366%
2026-02-03	47.960600	47.970000	47.960600	47.9650	0.000%	498	-1.366%
2026-02-02	48.030000	48.030000	47.961300	47.9650	-0.104%	3,526	-1.366%
2026-01-30	47.990000	48.018800	47.986600	48.0148	+0.114%	3,969	-1.468%
2026-01-29	47.960000	47.970000	47.955000	47.9600	+0.042%	7,053	-1.355%
2026-01-28	47.930000	47.940000	47.930000	47.9400	-0.000%	4,685	-1.314%
2026-01-27	47.936400	47.950000	47.930000	47.9401	-0.343%	15,314	-1.314%
2026-01-26	48.110800	48.120000	48.100000	48.1050	+0.073%	11,933	-1.653%
2026-01-23	48.070000	48.070000	48.060000	48.0700	+0.052%	2,920	-1.581%
2026-01-22	48.050000	48.050000	48.040900	48.0450	+0.021%	5,087	-1.530%
2026-01-21	48.030000	48.040000	48.030000	48.0350	+0.042%	4,247	-1.509%
2026-01-20	48.030000	48.080000	48.013100	48.0150	-0.073%	3,863	-1.468%
2026-01-16	48.060000	48.060000	48.030000	48.0500	-0.073%	4,402	-1.540%
2026-01-15	48.088300	48.088300	48.085000	48.0850	-0.042%	397	-1.612%
2026-01-14	48.080000	48.105000	48.080000	48.1050	+0.073%	6,759	-1.653%
2026-01-13	48.055000	48.070000	48.054500	48.0700	+0.073%	4,042	-1.581%
2026-01-12	48.010000	48.049900	48.010000	48.0350	+0.010%	5,499	-1.509%
2026-01-09	48.050000	48.050000	48.030000	48.0300	-0.041%	1,921	-1.499%
2026-01-08	48.059400	48.059400	48.040000	48.0499	-0.063%	10,876	-1.540%
2026-01-07	48.090000	48.097200	48.070000	48.0800	+0.020%	4,142	-1.601%
2026-01-06	48.060100	48.079900	48.060100	48.0704	-0.010%	3,358	-1.582%
2026-01-05	48.070200	48.100000	48.070000	48.0750	+0.083%	670,331	-1.591%
2026-01-02	48.048200	48.050000	48.020000	48.0352	+0.011%	5,262	-1.510%
2025-12-31	48.052016	48.060000	48.030000	48.0300	-0.073%	3,117	-1.499%
2025-12-30	48.080000	48.080000	48.040000	48.0650	-0.010%	1,820	-1.571%
2025-12-29	48.070000	48.070000	48.047200	48.0700	+0.104%	8,551	-1.581%
2025-12-26	48.011871	48.020000	48.005800	48.0200	-0.271%	3,963	-1.479%
2025-12-24	48.128000	48.150400	48.128000	48.1504	+0.094%	749	-1.745%
2025-12-23	48.082700	48.105000	48.080000	48.1050	-0.062%	3,140	-1.653%
2025-12-22	48.130700	48.135000	48.120000	48.1350	0.000%	1,854	-1.714%
2025-12-19	48.138000	48.143600	48.135000	48.1350	-0.052%	1,559	-1.714%
2025-12-18	48.155000	48.159900	48.124200	48.1599	+0.104%	3,566	-1.765%
2025-12-17	48.120000	48.120000	48.091000	48.1100	-0.021%	3,812	-1.663%
2025-12-16	48.081800	48.120000	48.081800	48.1200	+0.135%	2,995	-1.683%
2025-12-15	48.090000	48.090000	48.055000	48.0550	+0.031%	1,253	-1.550%
2025-12-12	48.060000	48.060000	48.037300	48.0400	-0.005%	3,519	-1.520%
2025-12-11	48.079400	48.079400	48.042500	48.0425	+0.036%	3,765	-1.525%
2025-12-10	47.950800	48.025000	47.950800	48.0250	+0.167%	8,559	-1.489%
2025-12-09	48.003000	48.003000	47.941000	47.9450	-0.083%	2,669	-1.324%
2025-12-08	47.976300	47.997900	47.960000	47.9850	-0.062%	4,491	-1.407%
2025-12-05	48.042600	48.042600	48.000000	48.0150	-0.062%	2,838	-1.468%
2025-12-04	48.048000	48.059900	48.034500	48.0450	-0.052%	2,933	-1.530%
2025-12-03	48.077000	48.080000	48.060000	48.0700	+0.073%	13,269	-1.581%
2025-12-02	48.030000	48.038400	48.030000	48.0350	+0.021%	3,386	-1.509%
2025-12-01	48.010000	48.038600	48.000000	48.0250	-0.129%	2,296	-1.489%
2025-11-28	48.080000	48.107200	48.080000	48.0868	-0.069%	1,145	-1.615%
2025-11-26	48.090000	48.120000	48.050100	48.1200	+0.062%	7,259	-1.683%
2025-11-25	48.030000	48.170000	48.030000	48.0900	+0.114%	6,462	-1.622%
2025-11-24	48.004700	48.040000	48.004700	48.0350	-0.260%	2,340	-1.509%
2025-11-21	48.164200	48.164200	48.135000	48.1600	+0.135%	5,484	-1.765%
2025-11-20	48.120000	48.120000	48.081000	48.0950	+0.114%	3,292	-1.632%
2025-11-19	48.080000	48.100000	48.040000	48.0400	-0.031%	1,278	-1.520%
2025-11-18	48.060000	48.075600	48.040000	48.0549	+0.062%	2,580	-1.550%
2025-11-17	48.020000	48.040000	48.020000	48.0253	+0.021%	3,377	-1.489%
2025-11-14	48.062300	48.062300	48.012600	48.0150	-0.042%	1,220	-1.468%
2025-11-13	48.028000	48.050000	48.025100	48.0350	-0.083%	6,074	-1.509%
2025-11-12	48.074900	48.075100	48.061000	48.0751	-0.031%	1,627	-1.591%
2025-11-11	48.079900	48.092100	48.072000	48.0900	+0.125%	3,850	-1.622%
2025-11-10	48.030100	48.040700	48.030000	48.0300	-0.042%	3,025	-1.499%
2025-11-07	48.020000	48.070000	48.020000	48.0500	+0.062%	4,760	-1.540%
2025-11-06	47.990000	48.035000	47.990000	48.0200	+0.146%	2,312	-1.479%
2025-11-05	47.950000	47.950000	47.940000	47.9500	-0.115%	1,441	-1.335%
2025-11-04	47.984600	48.020000	47.984600	48.0050	+0.083%	1,611	-1.448%
2025-11-03	47.974300	47.974300	47.959200	47.9650	-0.042%	3,108	-1.366%
2025-10-31	47.980000	47.989300	47.970800	47.9850	+0.010%	4,571	-1.407%
2025-10-30	48.050000	48.050000	47.950000	47.9800	-0.052%	3,144	-1.396%
2025-10-29	48.110000	48.113600	48.000000	48.0050	-0.218%	3,828	-1.448%
2025-10-28	48.090000	48.110000	48.071000	48.1100	-0.373%	4,497	-1.663%
2025-10-27	48.270000	48.290000	48.260000	48.2900	+0.010%	2,049	-2.029%
2025-10-24	48.289900	48.289900	48.274300	48.2850	+0.055%	1,762	-2.019%
2025-10-23	48.250100	48.266500	48.250100	48.2585	-0.065%	609	-1.965%
2025-10-22	48.280000	48.290000	48.278100	48.2900	0.000%	2,282	-2.029%
2025-10-21	48.305000	48.320000	48.274200	48.2900	+0.041%	5,668	-2.029%
2025-10-20	48.260000	48.277000	48.250000	48.2700	+0.031%	3,695	-1.989%
2025-10-17	48.270000	48.270000	48.240000	48.2550	-0.093%	2,671	-1.958%
2025-10-16	48.192000	48.309900	48.192000	48.3000	+0.211%	3,076	-2.050%
2025-10-15	48.230000	48.230000	48.180300	48.1983	-0.023%	4,353	-1.843%
2025-10-14	48.146400	48.260000	48.146400	48.2095	+0.082%	7,420	-1.866%
2025-10-13	48.150000	48.170000	48.110000	48.1700	+0.094%	2,325	-1.785%
2025-10-10	48.120000	48.140000	48.102200	48.1250	+0.135%	8,687	-1.694%
2025-10-09	48.045000	48.060000	48.038000	48.0600	-0.021%	1,845	-1.561%
2025-10-08	48.119600	48.119600	48.054600	48.0700	-0.010%	6,004	-1.581%
2025-10-07	48.046300	48.090000	48.046300	48.0750	+0.062%	3,005	-1.591%
2025-10-06	48.070000	48.070000	48.042400	48.0450	-0.073%	1,476	-1.530%
2025-10-03	48.099700	48.100000	48.080000	48.0800	-0.031%	977	-1.601%
2025-10-02	48.080000	48.110000	48.052700	48.0950	+0.073%	1,718	-1.632%
2025-10-01	48.050000	48.080000	48.050000	48.0600	+0.177%	20,291	-1.561%
2025-09-30	48.000000	48.002400	47.971800	47.9750	+0.013%	3,227	-1.386%
2025-09-29	47.950000	47.980000	47.942500	47.9690	+0.077%	2,500	-1.374%
2025-09-26	47.900500	47.940000	47.894100	47.9321	+0.057%	4,542	-1.298%
2025-09-25	48.020000	48.020000	47.890000	47.9050	-0.436%	6,299	-1.242%
2025-09-24	48.135800	48.135800	48.110100	48.1150	-0.062%	5,239	-1.673%
2025-09-23	48.128000	48.150000	48.110000	48.1450	+0.031%	2,428	-1.734%
2025-09-22	48.140000	48.149100	48.114100	48.1300	-0.031%	2,582	-1.704%
2025-09-19	48.130000	48.159700	48.120000	48.1450	+0.032%	4,544	-1.734%
2025-09-18	48.100000	48.148500	48.100000	48.1295	-0.043%	1,252	-1.703%
2025-09-17	48.210000	48.210000	48.142600	48.1500	-0.093%	4,046	-1.745%
2025-09-16	48.171400	48.452100	48.171400	48.1950	+0.052%	11,887	-1.836%
2025-09-15	48.160100	48.179800	48.160000	48.1700	+0.073%	3,042	-1.785%
2025-09-12	48.120000	48.155000	48.115200	48.1350	-0.083%	7,621	-1.714%
2025-09-11	48.165000	48.220000	48.165000	48.1750	+0.104%	1,346,897	-1.796%
2025-09-10	48.159500	48.159500	48.100000	48.1249	+0.021%	1,335	-1.693%
2025-09-09	48.160000	48.160000	48.107300	48.1150	-0.031%	7,978	-1.673%
2025-09-08	48.125700	48.159900	48.100000	48.1299	+0.010%	3,608	-1.704%
2025-09-05	48.147400	48.147400	48.125000	48.1250	+0.229%	469	-1.694%
2025-09-04	47.950000	48.040000	47.940000	48.0150	+0.094%	10,459	-1.468%
2025-09-03	47.930000	47.980000	47.922800	47.9700	+0.177%	3,093	-1.376%
2025-09-02	47.860000	47.900000	47.860000	47.8854	-0.083%	1,620	-1.202%
2025-08-29	47.915000	47.940000	47.904400	47.9251	+0.052%	2,227	-1.283%
2025-08-28	47.930000	47.930000	47.880100	47.9000	+0.010%	3,200	-1.232%
2025-08-27	47.863900	47.895000	47.863900	47.8950	+0.094%	854	-1.221%
2025-08-26	47.800000	47.860000	47.800000	47.8500	-0.292%	3,052	-1.129%
2025-08-25	47.967200	47.990000	47.960000	47.9900	-0.062%	1,952	-1.417%
2025-08-22	48.000000	48.019900	47.996000	48.0199	+0.355%	1,515	-1.478%
2025-08-21	47.870000	47.910000	47.830000	47.8500	-0.219%	5,149	-1.129%
2025-08-20	47.891000	47.980000	47.890000	47.9549	+0.083%	8,540	-1.345%
2025-08-19	47.890000	47.915000	47.890000	47.9150	+0.052%	384	-1.263%
2025-08-18	47.880000	47.913700	47.866200	47.8900	-0.031%	1,382	-1.211%
2025-08-15	47.944500	47.944500	47.894700	47.9050	+0.004%	929	-1.242%
2025-08-14	47.910000	47.940000	47.903200	47.9032	-0.108%	3,116	-1.238%
2025-08-13	47.934500	47.980000	47.934500	47.9550	+0.178%	3,365	-1.345%
2025-08-12	47.844400	47.870000	47.834400	47.8700	+0.032%	3,652	-1.170%
2025-08-11	47.819500	47.870000	47.819500	47.8549	+0.031%	4,382	-1.139%
2025-08-08	47.837500	47.839900	47.820000	47.8399	-0.115%	1,387	-1.108%
2025-08-07	47.887000	47.910000	47.860100	47.8950	+0.021%	2,237	-1.221%
2025-08-06	47.872500	47.900000	47.872500	47.8849	+0.031%	1,670	-1.201%
2025-08-05	47.865000	47.890000	47.865000	47.8700	-0.052%	3,460	-1.170%
2025-08-04	47.910000	47.910000	47.894900	47.8949	+0.062%	2,137	-1.221%
2025-08-01	47.830000	47.865000	47.830000	47.8650	+0.588%	1,209	-1.160%
2025-07-31	47.580000	47.585000	47.580000	47.5850	-0.011%	360	-0.578%
2025-07-30	47.610000	47.689400	47.590000	47.5900	-0.105%	1,344	-0.588%
2025-07-29	47.590000	47.640000	47.590000	47.6400	+0.126%	507	-0.693%
2025-07-28	47.550000	47.580000	47.550000	47.5800	-0.377%	284	-0.567%
2025-07-25	47.760000	47.760000	47.760000	47.7600	+0.073%	558	-0.942%
2025-07-24	47.730000	47.730000	47.725000	47.7250	-0.063%	199	-0.870%
2025-07-23	47.755000	47.755000	47.755000	47.7550	-0.136%	241	-0.932%
2025-07-22	47.810000	47.850000	47.810000	47.8200	+0.115%	6,611	-1.066%
2025-07-21	47.765000	47.765000	47.765000	47.7650	+0.031%	248	-0.953%
2025-07-18	47.750000	47.770000	47.711600	47.7500	+0.157%	9,898	-0.921%
2025-07-17	47.660000	47.730000	47.651000	47.6750	-0.063%	4,642	-0.766%
2025-07-16	47.690000	47.705000	47.690000	47.7050	+0.179%	1,542	-0.828%
2025-07-15	47.670000	47.670000	47.590600	47.6199	-0.105%	1,004	-0.651%
2025-07-14	47.730000	47.730000	47.650000	47.6700	-0.012%	6,516	-0.755%
2025-07-11	47.670000	47.675500	47.670000	47.6755	-0.093%	467	-0.767%
2025-07-10	47.681000	47.720000	47.681000	47.7200	-0.042%	887	-0.859%
2025-07-09	47.729600	47.740000	47.720100	47.7400	+0.210%	790	-0.901%
2025-07-08	47.666500	47.666500	47.624400	47.6400	-0.094%	2,343	-0.693%
2025-07-07	47.729400	47.729400	47.684900	47.6849	-0.053%	1,493	-0.786%
2025-07-03	47.730000	47.730000	47.710000	47.7100	-0.136%	136	-0.838%
2025-07-02	47.800000	47.800000	47.774000	47.7750	-0.083%	3,479	-0.973%
2025-07-01	47.810000	47.835000	47.803200	47.8148	-0.115%	1,286	-1.056%
2025-06-30	47.850000	47.870000	47.840000	47.8700	+0.094%	2,805	-1.170%
2025-06-27	47.830000	47.840000	47.808100	47.8252	-0.010%	2,162	-1.077%
2025-06-26	47.800000	47.848600	47.800000	47.8299	+0.157%	3,946	-1.087%
2025-06-25	47.700100	47.754900	47.700100	47.7549	-0.272%	1,979	-0.932%
2025-06-24	47.790100	47.910000	47.790100	47.8850	+0.157%	3,631	-1.201%
2025-06-23	47.793700	47.830000	47.793700	47.8100	+0.147%	2,531	-1.046%
2025-06-20	47.725800	47.780000	47.725800	47.7399	+0.042%	1,080	-0.901%
2025-06-18	47.687100	47.759000	47.687100	47.7200	+0.094%	2,486	-0.859%
2025-06-17	47.625000	47.700000	47.625000	47.6750	+0.084%	1,219	-0.766%
2025-06-16	47.646500	47.679000	47.620000	47.6349	+0.010%	1,898	-0.682%
2025-06-13	47.620000	47.650000	47.536000	47.6300	-0.168%	2,608	-0.672%
2025-06-12	47.660000	47.710000	47.660000	47.7100	+0.178%	1,994	-0.838%
2025-06-11	47.580000	47.650000	47.580000	47.6250	+0.116%	2,298	-0.661%
2025-06-10	47.540000	47.570000	47.530000	47.5700	+0.084%	7,603	-0.547%
2025-06-09	47.480000	47.530000	47.480000	47.5300	+0.092%	4,248	-0.463%
2025-06-06	47.502200	47.502200	47.486300	47.4863	-0.260%	222	-0.371%
2025-06-05	47.650705	47.650705	47.560900	47.6100	-0.136%	5,831	-0.630%
2025-06-04	47.640000	47.675000	47.610000	47.6750	+0.252%	3,124	-0.766%
2025-06-03	47.570000	47.570000	47.545900	47.5550	-0.021%	1,727	-0.515%
2025-06-02	47.610000	47.610000	47.565000	47.5650	-0.074%	3,595	-0.536%
2025-05-30	47.530000	47.610000	47.530000	47.6002	+0.163%	3,827	-0.610%
2025-05-29	47.530000	47.560000	47.491000	47.5229	+0.111%	14,478	-0.448%
2025-05-28	47.450000	47.479700	47.450000	47.4700	-0.670%	5,191	-0.337%
2025-05-27	47.484200	47.790000	47.465600	47.7900	+0.336%	4,493	-1.004%
2025-05-23	47.640000	47.669000	47.630000	47.6300	+0.063%	1,514	-0.672%
2025-05-22	47.555000	47.610000	47.555000	47.6000	+0.116%	2,873	-0.609%
2025-05-21	47.580000	47.580000	47.510000	47.5449	-0.179%	7,493	-0.494%
2025-05-20	47.639300	47.639300	47.630000	47.6300	+0.032%	596	-0.672%
2025-05-19	47.510000	47.619900	47.510000	47.6150	+0.042%	5,710	-0.641%
2025-05-16	47.605600	47.605600	47.580000	47.5950	+0.074%	3,060	-0.599%
2025-05-15	47.550000	47.579700	47.540000	47.5600	+0.264%	1,229	-0.526%
2025-05-14	47.499800	47.504100	47.435000	47.4350	-0.147%	3,363	-0.264%
2025-05-13	47.500000	47.512800	47.500000	47.5050	+0.011%	3,811	-0.410%
2025-05-12	47.401000	47.515000	47.270000	47.5000	-0.011%	84,879	-0.400%
2025-05-09	47.543000	47.580000	47.505000	47.5050	0.000%	5,813	-0.410%
2025-05-08	47.523600	47.525400	47.475000	47.5050	-0.200%	4,783	-0.410%
2025-05-07	47.566600	47.603800	47.566600	47.6000	+0.292%	487	-0.609%
2025-05-06	47.528000	47.630000	47.461600	47.4616	-0.144%	13,488	-0.319%
2025-05-05	47.470000	47.530000	47.470000	47.5300	+0.032%	3,502	-0.463%
2025-05-02	47.594100	47.600000	47.512000	47.5150	-0.189%	2,349	-0.431%
2025-05-01	47.680000	47.680000	47.605000	47.6050	-0.189%	1,927	-0.620%
2025-04-30	47.670000	47.695000	47.670000	47.6950	+0.073%	326	-0.807%
2025-04-29	47.640000	47.683700	47.620000	47.6600	+0.137%	3,275	-0.734%
2025-04-28	47.520000	47.595000	47.520000	47.5950	+0.168%	1,846	-0.599%
2025-04-25	47.460000	47.515000	47.460000	47.5150	-0.220%	282	-0.431%
2025-04-24	47.690000	47.690000	47.580000	47.6200	+0.263%	3,532	-0.651%
2025-04-23	47.550000	47.565700	47.480000	47.4950	+0.011%	1,252	-0.390%
2025-04-22	47.520000	47.540000	47.490000	47.4900	-0.063%	1,638	-0.379%
2025-04-21	47.390000	47.609900	47.390000	47.5200	-0.063%	12,547	-0.442%
2025-04-17	47.550000	47.550000	47.550000	47.5500	+0.021%	511	-0.505%
2025-04-16	47.485000	47.540000	47.485000	47.5400	+0.214%	1,282	-0.484%
2025-04-15	47.459900	47.459900	47.435000	47.4386	+0.140%	3,176	-0.271%
2025-04-14	47.333400	47.386100	47.320000	47.3722	+0.325%	3,297	-0.131%
2025-04-11	47.240000	47.244500	47.060000	47.2189	-0.201%	6,722	+0.193%
2025-04-10	47.434300	47.434300	47.130500	47.3140	-0.233%	3,908	-0.008%
2025-04-09	47.260000	47.424300	47.170500	47.4243	+0.028%	14,432	-0.241%
2025-04-08	47.473700	47.505000	47.350000	47.4110	-0.187%	2,721	-0.213%
2025-04-07	47.720000	47.720000	46.740000	47.5000	-0.388%	9,443	-0.400%
2025-04-04	47.920000	47.990000	47.480000	47.6851	-0.115%	82,132	-0.787%
2025-04-03	47.795000	47.797200	47.740000	47.7400	+0.292%	12,494	-0.901%
2025-04-02	47.634200	47.634200	47.601000	47.6010	-0.040%	567	-0.611%
2025-04-01	47.590000	47.652500	47.590000	47.6200	+0.042%	1,243	-0.651%
2025-03-31	47.630000	47.630000	47.580000	47.6000	+0.084%	2,053	-0.609%
2025-03-28	47.550000	47.570000	47.500000	47.5600	+0.253%	3,925	-0.526%
2025-03-27	47.436000	47.440200	47.436000	47.4400	+0.015%	715	-0.274%
2025-03-26	47.450000	47.450000	47.420000	47.4328	-0.477%	3,525	-0.259%
2025-03-25	47.659900	47.660200	47.640400	47.6602	+0.095%	2,158	-0.735%
2025-03-24	47.660000	47.660000	47.600000	47.6150	-0.189%	5,220	-0.641%
2025-03-21	47.730000	47.730000	47.700000	47.7052	+0.032%	2,170	-0.828%
2025-03-20	47.750000	47.750000	47.690100	47.6901	+0.021%	3,998	-0.797%
2025-03-19	47.540100	47.680000	47.540100	47.6800	+0.168%	1,027	-0.776%
2025-03-18	47.570000	47.600000	47.560000	47.6000	+0.125%	1,496	-0.609%
2025-03-17	47.550000	47.588000	47.540000	47.5408	-0.021%	1,158	-0.485%
2025-03-14	47.570000	47.570000	47.550800	47.5510	-0.124%	13,203	-0.507%
2025-03-13	47.560000	47.610000	47.541800	47.6100	+0.084%	72,518	-0.630%
2025-03-12	47.560000	47.600000	47.530000	47.5700	-0.168%	15,165	-0.547%
2025-03-11	47.660000	47.690000	47.640000	47.6500	-0.069%	57,351	-0.714%
2025-03-10	47.678100	47.682800	47.660000	47.6828	+0.195%	1,295	-0.782%
2025-03-07	47.690000	47.690000	47.570000	47.5900	-0.032%	11,161	-0.588%
2025-03-06	47.750000	47.750000	47.548600	47.6050	+0.032%	18,366	-0.620%
2025-03-05	47.660000	47.669600	47.568200	47.5900	-0.084%	7,398	-0.588%
2025-03-04	47.740000	47.740000	47.613700	47.6302	+0.010%	4,664	-0.672%
2025-03-03	47.570000	47.630000	47.530000	47.6253	+0.123%	28,783	-0.662%
2025-02-28	47.520000	47.570000	47.520000	47.5666	+0.151%	6,410	-0.539%
2025-02-27	47.630000	47.630000	47.450000	47.4950	+0.011%	13,598	-0.390%
2025-02-26	47.440000	47.490000	47.430000	47.4900	+0.094%	3,288	-0.379%
2025-02-25	47.450000	47.450000	47.440000	47.4452	-0.168%	2,048	-0.285%
2025-02-24	47.490000	47.525000	47.480000	47.5250	+0.137%	4,800	-0.452%
2025-02-21	47.430000	47.485000	47.400000	47.4600	+0.158%	8,942	-0.316%
2025-02-20	47.385000	47.385000	47.373900	47.3850	+0.063%	2,724	-0.158%
2025-02-19	47.333200	47.355000	47.330000	47.3550	+0.021%	1,335	-0.095%
2025-02-18	47.343100	47.360000	47.343100	47.3450	-0.074%	1,265	-0.074%
2025-02-14	47.350000	47.380000	47.350000	47.3800	+0.201%	471	-0.148%
2025-02-13	47.280000	47.310000	47.250000	47.2850	+0.212%	2,995	+0.053%
2025-02-12	47.200000	47.200000	47.155500	47.1850	-0.222%	2,956	+0.265%
2025-02-11	47.240000	47.290000	47.235000	47.2900	+0.021%	11,979	+0.042%
2025-02-10	47.320000	47.320000	47.280000	47.2800	+0.021%	17,459	+0.063%
2025-02-07	47.272800	47.279000	47.240000	47.2700	-0.211%	18,103	+0.085%
2025-02-06	47.370000	47.430000	47.340000	47.3700	-0.105%	61,192	-0.127%
2025-02-05	47.410000	47.600000	47.397000	47.4200	+0.084%	43,638	-0.232%
2025-02-04	47.257500	47.422200	47.257500	47.3800	+0.169%	42,158	-0.148%
2025-02-03	47.300000	47.350000	47.280000	47.3000	+0.035%	16,789	+0.021%
2025-01-31	47.290000	47.290000	47.283400	47.2834	-0.109%	1,180	+0.056%
2025-01-30	47.300000	47.340000	47.290000	47.3350	+0.011%	8,582	-0.053%
2025-01-29	47.330000	47.330000	47.330000	47.3300	-0.021%	0	-0.042%