SHAG
WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund
stockBATSETF
At CloseOct 2, 2026
46.39USD0.000%(0.00)781
46.39Bid46.41Ask0.02SpreadSHAG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.52 | 46.52 | 46.39 | 46.39 | -0.151% | 8,784 | 0.000% |
| 2026-10-01 | 46.37 | 46.47 | 46.36 | 46.46 | +0.205% | 1,185 | -0.151% |
| 2026-09-30 | 46.37 | 46.63 | 46.35 | 46.36 | +0.032% | 79,176 | +0.054% |
| 2026-09-29 | 46.34 | 46.36 | 46.31 | 46.35 | +0.087% | 4,666 | +0.086% |
| 2026-09-28 | 46.34 | 46.34 | 46.29 | 46.31 | -0.280% | 3,716 | +0.173% |
| 2026-09-25 | 46.37 | 46.44 | 46.35 | 46.44 | -0.193% | 5,528 | -0.108% |
| 2026-09-24 | 46.58 | 46.59 | 46.50 | 46.53 | -0.257% | 4,902 | -0.301% |
| 2026-09-23 | 46.57 | 46.65 | 46.48 | 46.65 | -0.245% | 39,786 | -0.557% |
| 2026-09-22 | 46.70 | 46.82 | 46.70 | 46.76 | +0.138% | 35,852 | -0.801% |
| 2026-09-21 | 46.69 | 46.77 | 46.69 | 46.70 | +0.075% | 165,070 | -0.664% |
| 2026-09-18 | 46.68 | 46.68 | 46.66 | 46.66 | -0.107% | 1,157 | -0.589% |
| 2026-09-17 | 46.72 | 46.72 | 46.71 | 46.72 | +0.182% | 3,239 | -0.696% |
| 2026-09-16 | 46.67 | 46.77 | 46.63 | 46.63 | -0.086% | 8,699 | -0.515% |
| 2026-09-15 | 46.77 | 46.77 | 46.67 | 46.67 | -0.075% | 16,752 | -0.600% |
| 2026-09-14 | 46.71 | 46.77 | 46.67 | 46.70 | -0.032% | 56,039 | -0.674% |
| 2026-09-11 | 46.78 | 46.78 | 46.72 | 46.72 | -0.150% | 1,562 | -0.706% |
| 2026-09-10 | 46.85 | 46.87 | 46.78 | 46.79 | -0.362% | 17,005 | -0.855% |
| 2026-09-09 | 46.96 | 46.97 | 46.96 | 46.96 | -0.117% | 1,308 | -1.214% |
| 2026-09-08 | 47.02 | 47.04 | 47.01 | 47.01 | -0.000% | 2,073 | -1.329% |
| 2026-09-04 | 47.07 | 47.09 | 47.01 | 47.02 | -0.096% | 171,854 | -1.329% |
| 2026-09-03 | 47.08 | 47.10 | 47.06 | 47.06 | +0.089% | 6,275 | -1.424% |
| 2026-09-02 | 46.92 | 47.02 | 46.92 | 47.02 | -0.132% | 2,377 | -1.336% |
| 2026-09-01 | 47.03 | 47.08 | 47.00 | 47.08 | -0.095% | 20,580 | -1.466% |
| 2026-08-31 | 47.12 | 47.13 | 47.09 | 47.13 | +0.042% | 220,908 | -1.560% |
| 2026-08-28 | 47.28 | 47.31 | 47.11 | 47.11 | -0.243% | 38,232 | -1.518% |
| 2026-08-27 | 47.25 | 47.25 | 47.22 | 47.22 | +0.053% | 3,303 | -1.758% |
| 2026-08-26 | 47.27 | 47.27 | 47.20 | 47.20 | -0.642% | 2,072 | -1.706% |
| 2026-08-25 | 47.61 | 47.61 | 47.38 | 47.50 | +0.550% | 39,192 | -2.337% |
| 2026-08-24 | 47.25 | 47.26 | 47.24 | 47.24 | +0.021% | 3,923 | -1.799% |
| 2026-08-21 | 47.23 | 47.23 | 47.23 | 47.23 | -0.011% | 2,108 | -1.779% |
| 2026-08-20 | 47.27 | 47.27 | 47.23 | 47.23 | -0.095% | 2,974 | -1.789% |
| 2026-08-19 | 47.33 | 47.33 | 47.26 | 47.28 | -0.032% | 2,482 | -1.882% |
| 2026-08-18 | 47.28 | 47.30 | 47.28 | 47.29 | +0.017% | 1,106 | -1.913% |
| 2026-08-17 | 47.33 | 47.33 | 47.29 | 47.29 | -0.070% | 1,587 | -1.897% |
| 2026-08-14 | 47.32 | 47.33 | 47.30 | 47.32 | -0.042% | 1,678 | -1.965% |
| 2026-08-13 | 47.34 | 47.40 | 47.33 | 47.34 | +0.159% | 1,561 | -2.007% |
| 2026-08-12 | 47.27 | 47.27 | 47.26 | 47.26 | +0.064% | 433 | -1.851% |
| 2026-08-11 | 47.34 | 47.34 | 47.23 | 47.23 | +0.063% | 2,516 | -1.789% |
| 2026-08-10 | 47.22 | 47.22 | 47.20 | 47.20 | -0.126% | 4,612 | -1.727% |
| 2026-08-07 | 47.28 | 47.28 | 47.26 | 47.26 | +0.084% | 2,700 | -1.851% |
| 2026-08-06 | 47.27 | 47.27 | 47.22 | 47.22 | -0.148% | 1,047 | -1.768% |
| 2026-08-05 | 47.29 | 47.31 | 47.27 | 47.30 | +0.060% | 1,234 | -1.914% |
| 2026-08-04 | 47.25 | 47.27 | 47.25 | 47.27 | +0.194% | 566 | -1.855% |
| 2026-08-03 | 47.17 | 47.17 | 47.17 | 47.17 | +0.072% | 178 | -1.664% |
| 2026-07-31 | 47.12 | 47.14 | 47.10 | 47.14 | -0.039% | 1,480 | -1.594% |
| 2026-07-30 | 47.17 | 47.18 | 47.15 | 47.16 | +0.074% | 1,308 | -1.632% |
| 2026-07-29 | 47.12 | 47.13 | 47.06 | 47.13 | -0.117% | 41,580 | -1.560% |
| 2026-07-28 | 47.19 | 47.20 | 47.15 | 47.18 | -0.116% | 68,275 | -1.674% |
| 2026-07-27 | 47.26 | 47.26 | 47.23 | 47.23 | -0.032% | 4,117 | -1.789% |
| 2026-07-24 | 47.25 | 47.27 | 47.22 | 47.25 | +0.085% | 3,077 | -1.820% |
| 2026-07-23 | 47.22 | 47.22 | 47.12 | 47.21 | -0.127% | 1,859 | -1.737% |
| 2026-07-22 | 47.27 | 47.28 | 47.26 | 47.27 | +0.001% | 2,494 | -1.862% |
| 2026-07-21 | 47.31 | 47.32 | 47.27 | 47.27 | -0.106% | 135,398 | -1.861% |
| 2026-07-20 | 47.31 | 47.32 | 47.31 | 47.32 | -0.116% | 524 | -1.966% |
| 2026-07-17 | 47.41 | 47.41 | 47.36 | 47.37 | +0.010% | 1,461 | -2.079% |
| 2026-07-16 | 47.34 | 47.37 | 47.34 | 47.37 | +0.032% | 4,593 | -2.069% |
| 2026-07-15 | 47.33 | 47.35 | 47.33 | 47.35 | +0.137% | 1,442 | -2.037% |
| 2026-07-14 | 47.29 | 47.30 | 47.27 | 47.29 | +0.171% | 1,436 | -1.903% |
| 2026-07-13 | 47.21 | 47.21 | 47.21 | 47.21 | -0.160% | 370 | -1.736% |
| 2026-07-10 | 47.30 | 47.30 | 47.28 | 47.29 | -0.073% | 814 | -1.893% |
| 2026-07-09 | 47.31 | 47.34 | 47.31 | 47.32 | +0.116% | 1,101 | -1.965% |
| 2026-07-08 | 47.27 | 47.27 | 47.27 | 47.27 | -0.095% | 403 | -1.851% |
| 2026-07-07 | 47.33 | 47.33 | 47.31 | 47.31 | -0.137% | 1,501 | -1.945% |
| 2026-07-06 | 47.38 | 47.40 | 47.37 | 47.38 | +0.010% | 1,828 | -2.079% |
| 2026-07-02 | 47.37 | 47.37 | 47.36 | 47.37 | +0.133% | 1,608 | -2.069% |
| 2026-07-01 | 47.34 | 47.34 | 47.31 | 47.31 | -0.033% | 1,444 | -1.939% |
| 2026-06-30 | 47.39 | 47.39 | 47.32 | 47.32 | -0.110% | 1,082 | -1.971% |
| 2026-06-29 | 47.51 | 47.51 | 47.37 | 47.38 | -0.021% | 2,112 | -2.079% |
| 2026-06-26 | 47.38 | 47.39 | 47.38 | 47.38 | +0.137% | 1,467 | -2.100% |
| 2026-06-25 | 47.34 | 47.34 | 47.31 | 47.32 | -0.337% | 5,227 | -1.966% |
| 2026-06-24 | 47.55 | 47.55 | 47.47 | 47.48 | +0.180% | 2,001 | -2.296% |
| 2026-06-23 | 47.40 | 47.41 | 47.39 | 47.39 | +0.083% | 2,976 | -2.120% |
| 2026-06-22 | 47.37 | 47.37 | 47.36 | 47.36 | -0.095% | 584 | -2.038% |
| 2026-06-18 | 47.42 | 47.42 | 47.39 | 47.40 | +0.137% | 1,459 | -2.131% |
| 2026-06-17 | 47.48 | 47.51 | 47.34 | 47.34 | -0.327% | 4,126 | -1.996% |
| 2026-06-16 | 47.47 | 47.49 | 47.47 | 47.49 | +0.042% | 5,664 | -2.316% |
| 2026-06-15 | 47.49 | 47.49 | 47.46 | 47.47 | +0.137% | 707 | -2.275% |
| 2026-06-12 | 47.41 | 47.41 | 47.41 | 47.41 | -0.095% | 1,354 | -2.141% |
| 2026-06-11 | 47.35 | 47.45 | 47.33 | 47.45 | +0.253% | 2,601 | -2.234% |
| 2026-06-10 | 47.32 | 47.36 | 47.32 | 47.33 | -0.021% | 806 | -1.986% |
| 2026-06-09 | 47.33 | 47.34 | 47.30 | 47.34 | +0.096% | 993 | -2.007% |
| 2026-06-08 | 47.31 | 47.31 | 47.29 | 47.29 | +0.010% | 3,128 | -1.913% |
| 2026-06-05 | 47.22 | 47.29 | 47.22 | 47.29 | -0.243% | 1,023 | -1.903% |
| 2026-06-04 | 47.42 | 47.43 | 47.40 | 47.41 | +0.074% | 13,095 | -2.141% |
| 2026-06-03 | 47.37 | 47.37 | 47.35 | 47.37 | -0.086% | 1,912 | -2.069% |
| 2026-06-02 | 47.41 | 47.41 | 47.41 | 47.41 | -0.009% | 2,491 | -2.153% |
| 2026-06-01 | 47.35 | 47.41 | 47.35 | 47.41 | -0.063% | 631 | -2.162% |
| 2026-05-29 | 47.43 | 47.46 | 47.43 | 47.45 | +0.095% | 12,932 | -2.224% |
| 2026-05-28 | 47.40 | 47.41 | 47.38 | 47.40 | +0.053% | 1,530 | -2.131% |
| 2026-05-27 | 47.37 | 47.39 | 47.36 | 47.38 | +0.045% | 2,367 | -2.079% |
| 2026-05-26 | 47.33 | 47.35 | 47.33 | 47.35 | -0.171% | 1,289 | -2.035% |
| 2026-05-22 | 47.42 | 47.45 | 47.42 | 47.44 | +0.003% | 3,630 | -2.203% |
| 2026-05-21 | 47.39 | 47.43 | 47.39 | 47.43 | -0.003% | 6,379 | -2.200% |
| 2026-05-20 | 47.31 | 47.45 | 47.31 | 47.44 | +0.275% | 4,170 | -2.203% |
| 2026-05-19 | 47.32 | 47.32 | 47.30 | 47.30 | -0.190% | 1,886 | -1.934% |
| 2026-05-18 | 47.41 | 47.42 | 47.36 | 47.40 | -0.010% | 12,945 | -2.121% |
| 2026-05-15 | 47.41 | 47.42 | 47.39 | 47.40 | -0.242% | 14,573 | -2.131% |
| 2026-05-14 | 47.55 | 47.55 | 47.52 | 47.52 | +0.011% | 2,919 | -2.368% |
| 2026-05-13 | 47.51 | 47.53 | 47.51 | 47.51 | -0.053% | 1,097 | -2.357% |
| 2026-05-12 | 47.53 | 47.53 | 47.53 | 47.53 | -0.141% | 893 | -2.409% |
| 2026-05-11 | 47.61 | 47.61 | 47.60 | 47.60 | -0.102% | 1,181 | -2.546% |
| 2026-05-08 | 47.65 | 47.66 | 47.64 | 47.65 | +0.117% | 7,990 | -2.646% |
| 2026-05-07 | 47.67 | 47.67 | 47.59 | 47.59 | -0.126% | 2,575 | -2.532% |
| 2026-05-06 | 47.63 | 47.66 | 47.63 | 47.66 | +0.200% | 4,566 | -2.654% |
| 2026-05-05 | 47.57 | 47.57 | 47.56 | 47.56 | +0.073% | 7,442 | -2.460% |
| 2026-05-04 | 47.52 | 47.52 | 47.51 | 47.52 | -0.147% | 2,609 | -2.388% |
| 2026-05-01 | 47.60 | 47.63 | 47.59 | 47.59 | +0.158% | 2,640 | -2.532% |
| 2026-04-30 | 47.56 | 47.59 | 47.52 | 47.52 | -0.021% | 2,538 | -2.378% |
| 2026-04-29 | 47.61 | 47.61 | 47.53 | 47.53 | -0.179% | 2,577 | -2.398% |
| 2026-04-28 | 47.60 | 47.62 | 47.60 | 47.62 | -0.063% | 3,569 | -2.573% |
| 2026-04-27 | 47.68 | 47.68 | 47.65 | 47.65 | -0.449% | 2,220 | -2.634% |
| 2026-04-24 | 47.80 | 47.86 | 47.80 | 47.86 | +0.147% | 4,289 | -3.071% |
| 2026-04-23 | 47.83 | 47.83 | 47.77 | 47.79 | -0.094% | 9,684 | -2.929% |
| 2026-04-22 | 47.84 | 47.84 | 47.81 | 47.84 | +0.042% | 1,908 | -3.021% |
| 2026-04-21 | 47.88 | 47.88 | 47.81 | 47.81 | -0.146% | 2,474 | -2.980% |
| 2026-04-20 | 47.91 | 47.91 | 47.88 | 47.88 | +0.021% | 2,077 | -3.122% |
| 2026-04-17 | 47.87 | 47.90 | 47.87 | 47.88 | +0.209% | 4,316 | -3.102% |
| 2026-04-16 | 47.80 | 47.84 | 47.77 | 47.77 | -0.021% | 603 | -2.899% |
| 2026-04-15 | 47.83 | 47.83 | 47.78 | 47.78 | -0.042% | 13,613 | -2.919% |
| 2026-04-14 | 47.80 | 47.81 | 47.78 | 47.80 | +0.147% | 4,724 | -2.960% |
| 2026-04-13 | 47.70 | 47.73 | 47.70 | 47.73 | +0.063% | 1,289 | -2.818% |
| 2026-04-10 | 47.74 | 47.74 | 47.70 | 47.70 | -0.042% | 800 | -2.757% |
| 2026-04-09 | 47.71 | 47.73 | 47.70 | 47.73 | +0.084% | 5,965 | -2.797% |
| 2026-04-08 | 47.74 | 47.74 | 47.69 | 47.69 | +0.084% | 2,411 | -2.716% |
| 2026-04-07 | 47.58 | 47.65 | 47.55 | 47.65 | +0.133% | 1,556 | -2.634% |
| 2026-04-06 | 47.60 | 47.60 | 47.58 | 47.58 | -0.122% | 4,685 | -2.505% |
| 2026-04-02 | 47.56 | 47.65 | 47.56 | 47.64 | +0.168% | 3,984 | -2.624% |
| 2026-04-01 | 47.59 | 47.59 | 47.55 | 47.56 | -0.042% | 6,870 | -2.460% |
| 2026-03-31 | 47.57 | 47.58 | 47.52 | 47.58 | +0.179% | 1,384 | -2.501% |
| 2026-03-30 | 47.60 | 47.60 | 47.49 | 47.49 | +0.201% | 2,929 | -2.327% |
| 2026-03-27 | 47.34 | 47.41 | 47.34 | 47.40 | +0.133% | 4,241 | -2.130% |
| 2026-03-26 | 47.44 | 47.44 | 47.34 | 47.34 | -0.679% | 3,055 | -2.000% |
| 2026-03-25 | 47.68 | 47.68 | 47.66 | 47.66 | +0.200% | 2,001 | -2.665% |
| 2026-03-24 | 47.62 | 47.65 | 47.56 | 47.56 | -0.252% | 3,653 | -2.470% |
| 2026-03-23 | 47.65 | 47.69 | 47.61 | 47.69 | +0.231% | 1,798 | -2.716% |
| 2026-03-20 | 47.58 | 47.58 | 47.57 | 47.58 | -0.325% | 3,261 | -2.491% |
| 2026-03-19 | 47.64 | 47.73 | 47.64 | 47.73 | -0.035% | 1,719 | -2.807% |
| 2026-03-18 | 47.81 | 47.83 | 47.75 | 47.75 | -0.184% | 4,065 | -2.842% |
| 2026-03-17 | 47.84 | 47.84 | 47.83 | 47.84 | +0.094% | 2,413 | -3.021% |
| 2026-03-16 | 47.80 | 47.80 | 47.78 | 47.79 | +0.168% | 3,934 | -2.929% |
| 2026-03-13 | 47.78 | 47.78 | 47.71 | 47.71 | -0.050% | 2,323 | -2.767% |
| 2026-03-12 | 47.78 | 47.78 | 47.70 | 47.73 | -0.315% | 1,998 | -2.816% |
| 2026-03-11 | 47.93 | 47.93 | 47.88 | 47.88 | -0.167% | 1,233 | -3.122% |
| 2026-03-10 | 48.02 | 48.02 | 47.97 | 47.97 | -0.104% | 1,427 | -3.284% |
| 2026-03-09 | 47.95 | 48.03 | 47.93 | 48.02 | +0.100% | 25,697 | -3.384% |
| 2026-03-06 | 47.95 | 47.99 | 47.95 | 47.97 | -0.027% | 4,908 | -3.288% |
| 2026-03-05 | 48.07 | 48.07 | 47.94 | 47.98 | -0.135% | 1,204 | -3.314% |
| 2026-03-04 | 48.06 | 48.06 | 48.02 | 48.05 | -0.045% | 5,328 | -3.445% |
| 2026-03-03 | 47.97 | 48.08 | 47.97 | 48.07 | -0.038% | 11,213 | -3.488% |
| 2026-03-02 | 48.08 | 48.09 | 48.07 | 48.09 | -0.187% | 4,251 | -3.525% |
| 2026-02-27 | 48.18 | 48.18 | 48.17 | 48.17 | +0.114% | 2,711 | -3.705% |
| 2026-02-26 | 48.13 | 48.13 | 48.12 | 48.12 | +0.052% | 1,785 | -3.595% |
| 2026-02-25 | 48.09 | 48.09 | 48.08 | 48.09 | -0.021% | 1,190 | -3.545% |
| 2026-02-24 | 48.10 | 48.11 | 48.10 | 48.10 | -0.346% | 2,154 | -3.565% |
| 2026-02-23 | 48.25 | 48.27 | 48.25 | 48.27 | +0.077% | 6,371 | -3.899% |
| 2026-02-20 | 48.21 | 48.23 | 48.21 | 48.23 | +0.062% | 1,607 | -3.825% |
| 2026-02-19 | 48.21 | 48.21 | 48.19 | 48.20 | -0.021% | 3,135 | -3.765% |
| 2026-02-18 | 48.20 | 48.22 | 48.20 | 48.22 | -0.021% | 6,019 | -3.785% |
| 2026-02-17 | 48.23 | 48.23 | 48.22 | 48.23 | 0.000% | 7,812 | -3.805% |
| 2026-02-13 | 48.21 | 48.23 | 48.21 | 48.23 | +0.156% | 4,042 | -3.805% |
| 2026-02-12 | 48.12 | 48.16 | 48.12 | 48.15 | +0.125% | 13,255 | -3.655% |
| 2026-02-11 | 48.09 | 48.09 | 48.08 | 48.09 | -0.093% | 5,287 | -3.535% |
| 2026-02-10 | 48.15 | 48.15 | 48.13 | 48.13 | +0.094% | 1,955 | -3.625% |
| 2026-02-09 | 48.09 | 48.10 | 48.08 | 48.09 | +0.021% | 7,901 | -3.535% |
| 2026-02-06 | 48.11 | 48.11 | 48.04 | 48.08 | 0.000% | 10,192 | -3.515% |
| 2026-02-05 | 48.05 | 48.09 | 48.05 | 48.08 | +0.240% | 23,088 | -3.515% |
| 2026-02-04 | 47.95 | 47.97 | 47.95 | 47.97 | 0.000% | 1,825 | -3.284% |
| 2026-02-03 | 47.96 | 47.97 | 47.96 | 47.97 | 0.000% | 498 | -3.284% |
| 2026-02-02 | 48.03 | 48.03 | 47.96 | 47.97 | -0.104% | 3,526 | -3.284% |
| 2026-01-30 | 47.99 | 48.02 | 47.99 | 48.01 | +0.114% | 3,969 | -3.384% |
| 2026-01-29 | 47.96 | 47.97 | 47.95 | 47.96 | +0.042% | 7,053 | -3.274% |
| 2026-01-28 | 47.93 | 47.94 | 47.93 | 47.94 | -0.000% | 4,685 | -3.233% |
| 2026-01-27 | 47.94 | 47.95 | 47.93 | 47.94 | -0.343% | 15,314 | -3.233% |
| 2026-01-26 | 48.11 | 48.12 | 48.10 | 48.10 | +0.073% | 11,933 | -3.565% |
| 2026-01-23 | 48.07 | 48.07 | 48.06 | 48.07 | +0.052% | 2,920 | -3.495% |
| 2026-01-22 | 48.05 | 48.05 | 48.04 | 48.05 | +0.021% | 5,087 | -3.445% |
| 2026-01-21 | 48.03 | 48.04 | 48.03 | 48.03 | +0.042% | 4,247 | -3.425% |
| 2026-01-20 | 48.03 | 48.08 | 48.01 | 48.02 | -0.073% | 3,863 | -3.384% |
| 2026-01-16 | 48.06 | 48.06 | 48.03 | 48.05 | -0.073% | 4,402 | -3.455% |
| 2026-01-15 | 48.09 | 48.09 | 48.09 | 48.09 | -0.042% | 397 | -3.525% |
| 2026-01-14 | 48.08 | 48.10 | 48.08 | 48.10 | +0.073% | 6,759 | -3.565% |
| 2026-01-13 | 48.05 | 48.07 | 48.05 | 48.07 | +0.073% | 4,042 | -3.495% |
| 2026-01-12 | 48.01 | 48.05 | 48.01 | 48.03 | +0.010% | 5,499 | -3.425% |
| 2026-01-09 | 48.05 | 48.05 | 48.03 | 48.03 | -0.041% | 1,921 | -3.415% |
| 2026-01-08 | 48.06 | 48.06 | 48.04 | 48.05 | -0.063% | 10,876 | -3.455% |
| 2026-01-07 | 48.09 | 48.10 | 48.07 | 48.08 | +0.020% | 4,142 | -3.515% |
| 2026-01-06 | 48.06 | 48.08 | 48.06 | 48.07 | -0.010% | 3,358 | -3.496% |
| 2026-01-05 | 48.07 | 48.10 | 48.07 | 48.08 | +0.083% | 670,331 | -3.505% |
| 2026-01-02 | 48.05 | 48.05 | 48.02 | 48.04 | +0.011% | 5,262 | -3.425% |
| 2025-12-31 | 48.05 | 48.06 | 48.03 | 48.03 | -0.073% | 3,117 | -3.415% |
| 2025-12-30 | 48.08 | 48.08 | 48.04 | 48.06 | -0.010% | 1,820 | -3.485% |
| 2025-12-29 | 48.07 | 48.07 | 48.05 | 48.07 | +0.104% | 8,551 | -3.495% |
| 2025-12-26 | 48.01 | 48.02 | 48.01 | 48.02 | -0.271% | 3,963 | -3.394% |
| 2025-12-24 | 48.13 | 48.15 | 48.13 | 48.15 | +0.094% | 749 | -3.656% |
| 2025-12-23 | 48.08 | 48.10 | 48.08 | 48.10 | -0.062% | 3,140 | -3.565% |
| 2025-12-22 | 48.13 | 48.13 | 48.12 | 48.13 | 0.000% | 1,854 | -3.625% |
| 2025-12-19 | 48.14 | 48.14 | 48.13 | 48.13 | -0.052% | 1,559 | -3.625% |
| 2025-12-18 | 48.16 | 48.16 | 48.12 | 48.16 | +0.104% | 3,566 | -3.675% |
| 2025-12-17 | 48.12 | 48.12 | 48.09 | 48.11 | -0.021% | 3,812 | -3.575% |
| 2025-12-16 | 48.08 | 48.12 | 48.08 | 48.12 | +0.135% | 2,995 | -3.595% |
| 2025-12-15 | 48.09 | 48.09 | 48.05 | 48.05 | +0.031% | 1,253 | -3.465% |
| 2025-12-12 | 48.06 | 48.06 | 48.04 | 48.04 | -0.005% | 3,519 | -3.435% |
| 2025-12-11 | 48.08 | 48.08 | 48.04 | 48.04 | +0.036% | 3,765 | -3.440% |
| 2025-12-10 | 47.95 | 48.02 | 47.95 | 48.02 | +0.167% | 8,559 | -3.404% |
| 2025-12-09 | 48.00 | 48.00 | 47.94 | 47.95 | -0.083% | 2,669 | -3.243% |
| 2025-12-08 | 47.98 | 48.00 | 47.96 | 47.98 | -0.062% | 4,491 | -3.324% |
| 2025-12-05 | 48.04 | 48.04 | 48.00 | 48.02 | -0.062% | 2,838 | -3.384% |
| 2025-12-04 | 48.05 | 48.06 | 48.03 | 48.05 | -0.052% | 2,933 | -3.445% |
| 2025-12-03 | 48.08 | 48.08 | 48.06 | 48.07 | +0.073% | 13,269 | -3.495% |
| 2025-12-02 | 48.03 | 48.04 | 48.03 | 48.03 | +0.021% | 3,386 | -3.425% |
| 2025-12-01 | 48.01 | 48.04 | 48.00 | 48.02 | -0.129% | 2,296 | -3.404% |
| 2025-11-28 | 48.08 | 48.11 | 48.08 | 48.09 | -0.069% | 1,145 | -3.529% |
| 2025-11-26 | 48.09 | 48.12 | 48.05 | 48.12 | +0.062% | 7,259 | -3.595% |
| 2025-11-25 | 48.03 | 48.17 | 48.03 | 48.09 | +0.114% | 6,462 | -3.535% |
| 2025-11-24 | 48.00 | 48.04 | 48.00 | 48.03 | -0.260% | 2,340 | -3.425% |
| 2025-11-21 | 48.16 | 48.16 | 48.13 | 48.16 | +0.135% | 5,484 | -3.675% |
| 2025-11-20 | 48.12 | 48.12 | 48.08 | 48.09 | +0.114% | 3,292 | -3.545% |
| 2025-11-19 | 48.08 | 48.10 | 48.04 | 48.04 | -0.031% | 1,278 | -3.435% |
| 2025-11-18 | 48.06 | 48.08 | 48.04 | 48.05 | +0.062% | 2,580 | -3.465% |
| 2025-11-17 | 48.02 | 48.04 | 48.02 | 48.03 | +0.021% | 3,377 | -3.405% |
| 2025-11-14 | 48.06 | 48.06 | 48.01 | 48.02 | -0.042% | 1,220 | -3.384% |
| 2025-11-13 | 48.03 | 48.05 | 48.03 | 48.03 | -0.083% | 6,074 | -3.425% |
| 2025-11-12 | 48.07 | 48.08 | 48.06 | 48.08 | -0.031% | 1,627 | -3.505% |
| 2025-11-11 | 48.08 | 48.09 | 48.07 | 48.09 | +0.125% | 3,850 | -3.535% |
| 2025-11-10 | 48.03 | 48.04 | 48.03 | 48.03 | -0.042% | 3,025 | -3.415% |
| 2025-11-07 | 48.02 | 48.07 | 48.02 | 48.05 | +0.062% | 4,760 | -3.455% |
| 2025-11-06 | 47.99 | 48.03 | 47.99 | 48.02 | +0.146% | 2,312 | -3.394% |
| 2025-11-05 | 47.95 | 47.95 | 47.94 | 47.95 | -0.115% | 1,441 | -3.253% |
| 2025-11-04 | 47.98 | 48.02 | 47.98 | 48.01 | +0.083% | 1,611 | -3.364% |
| 2025-11-03 | 47.97 | 47.97 | 47.96 | 47.97 | -0.042% | 3,108 | -3.284% |
| 2025-10-31 | 47.98 | 47.99 | 47.97 | 47.98 | +0.010% | 4,571 | -3.324% |
| 2025-10-30 | 48.05 | 48.05 | 47.95 | 47.98 | -0.052% | 3,144 | -3.314% |
| 2025-10-29 | 48.11 | 48.11 | 48.00 | 48.01 | -0.218% | 3,828 | -3.364% |
| 2025-10-28 | 48.09 | 48.11 | 48.07 | 48.11 | -0.373% | 4,497 | -3.575% |
| 2025-10-27 | 48.27 | 48.29 | 48.26 | 48.29 | +0.010% | 2,049 | -3.935% |
| 2025-10-24 | 48.29 | 48.29 | 48.27 | 48.28 | +0.055% | 1,762 | -3.925% |
| 2025-10-23 | 48.25 | 48.27 | 48.25 | 48.26 | -0.065% | 609 | -3.872% |
| 2025-10-22 | 48.28 | 48.29 | 48.28 | 48.29 | 0.000% | 2,282 | -3.935% |
| 2025-10-21 | 48.30 | 48.32 | 48.27 | 48.29 | +0.041% | 5,668 | -3.935% |
| 2025-10-20 | 48.26 | 48.28 | 48.25 | 48.27 | +0.031% | 3,695 | -3.895% |
| 2025-10-17 | 48.27 | 48.27 | 48.24 | 48.26 | -0.093% | 2,671 | -3.865% |
| 2025-10-16 | 48.19 | 48.31 | 48.19 | 48.30 | +0.211% | 3,076 | -3.954% |
| 2025-10-15 | 48.23 | 48.23 | 48.18 | 48.20 | -0.023% | 4,353 | -3.752% |
| 2025-10-14 | 48.15 | 48.26 | 48.15 | 48.21 | +0.082% | 7,420 | -3.774% |
| 2025-10-13 | 48.15 | 48.17 | 48.11 | 48.17 | +0.094% | 2,325 | -3.695% |
| 2025-10-10 | 48.12 | 48.14 | 48.10 | 48.13 | +0.135% | 8,687 | -3.605% |
| 2025-10-09 | 48.05 | 48.06 | 48.04 | 48.06 | -0.021% | 1,845 | -3.475% |
| 2025-10-08 | 48.12 | 48.12 | 48.05 | 48.07 | -0.010% | 6,004 | -3.495% |
| 2025-10-07 | 48.05 | 48.09 | 48.05 | 48.08 | +0.062% | 3,005 | -3.505% |
| 2025-10-06 | 48.07 | 48.07 | 48.04 | 48.05 | -0.073% | 1,476 | -3.445% |
| 2025-10-03 | 48.10 | 48.10 | 48.08 | 48.08 | -0.031% | 977 | -3.515% |
| 2025-10-02 | 48.08 | 48.11 | 48.05 | 48.09 | +0.073% | 1,718 | -3.545% |
| 2025-10-01 | 48.05 | 48.08 | 48.05 | 48.06 | +0.177% | 20,291 | -3.475% |
| 2025-09-30 | 48.00 | 48.00 | 47.97 | 47.98 | +0.013% | 3,227 | -3.304% |
| 2025-09-29 | 47.95 | 47.98 | 47.94 | 47.97 | +0.077% | 2,500 | -3.292% |
| 2025-09-26 | 47.90 | 47.94 | 47.89 | 47.93 | +0.057% | 4,542 | -3.217% |
| 2025-09-25 | 48.02 | 48.02 | 47.89 | 47.91 | -0.436% | 6,299 | -3.163% |
| 2025-09-24 | 48.14 | 48.14 | 48.11 | 48.12 | -0.062% | 5,239 | -3.585% |
| 2025-09-23 | 48.13 | 48.15 | 48.11 | 48.15 | +0.031% | 2,428 | -3.645% |
| 2025-09-22 | 48.14 | 48.15 | 48.11 | 48.13 | -0.031% | 2,582 | -3.615% |
| 2025-09-19 | 48.13 | 48.16 | 48.12 | 48.15 | +0.032% | 4,544 | -3.645% |
| 2025-09-18 | 48.10 | 48.15 | 48.10 | 48.13 | -0.043% | 1,252 | -3.614% |
| 2025-09-17 | 48.21 | 48.21 | 48.14 | 48.15 | -0.093% | 4,046 | -3.655% |
| 2025-09-16 | 48.17 | 48.45 | 48.17 | 48.20 | +0.052% | 11,887 | -3.745% |
| 2025-09-15 | 48.16 | 48.18 | 48.16 | 48.17 | +0.073% | 3,042 | -3.695% |
| 2025-09-12 | 48.12 | 48.16 | 48.12 | 48.13 | -0.083% | 7,621 | -3.625% |
| 2025-09-11 | 48.16 | 48.22 | 48.16 | 48.17 | +0.104% | 1,346,897 | -3.705% |
| 2025-09-10 | 48.16 | 48.16 | 48.10 | 48.12 | +0.021% | 1,335 | -3.605% |
| 2025-09-09 | 48.16 | 48.16 | 48.11 | 48.12 | -0.031% | 7,978 | -3.585% |
| 2025-09-08 | 48.13 | 48.16 | 48.10 | 48.13 | +0.010% | 3,608 | -3.615% |
| 2025-09-05 | 48.15 | 48.15 | 48.13 | 48.13 | +0.229% | 469 | -3.605% |
| 2025-09-04 | 47.95 | 48.04 | 47.94 | 48.02 | +0.094% | 10,459 | -3.384% |
| 2025-09-03 | 47.93 | 47.98 | 47.92 | 47.97 | +0.177% | 3,093 | -3.294% |
| 2025-09-02 | 47.86 | 47.90 | 47.86 | 47.89 | -0.083% | 1,620 | -3.123% |
| 2025-08-29 | 47.91 | 47.94 | 47.90 | 47.93 | +0.052% | 2,227 | -3.203% |
| 2025-08-28 | 47.93 | 47.93 | 47.88 | 47.90 | +0.010% | 3,200 | -3.152% |
| 2025-08-27 | 47.86 | 47.90 | 47.86 | 47.90 | +0.094% | 854 | -3.142% |
| 2025-08-26 | 47.80 | 47.86 | 47.80 | 47.85 | -0.292% | 3,052 | -3.051% |
| 2025-08-25 | 47.97 | 47.99 | 47.96 | 47.99 | -0.062% | 1,952 | -3.334% |
| 2025-08-22 | 48.00 | 48.02 | 48.00 | 48.02 | +0.355% | 1,515 | -3.394% |
| 2025-08-21 | 47.87 | 47.91 | 47.83 | 47.85 | -0.219% | 5,149 | -3.051% |
| 2025-08-20 | 47.89 | 47.98 | 47.89 | 47.95 | +0.083% | 8,540 | -3.263% |
| 2025-08-19 | 47.89 | 47.91 | 47.89 | 47.91 | +0.052% | 384 | -3.183% |
| 2025-08-18 | 47.88 | 47.91 | 47.87 | 47.89 | -0.031% | 1,382 | -3.132% |
| 2025-08-15 | 47.94 | 47.94 | 47.89 | 47.91 | +0.004% | 929 | -3.163% |
| 2025-08-14 | 47.91 | 47.94 | 47.90 | 47.90 | -0.108% | 3,116 | -3.159% |
| 2025-08-13 | 47.93 | 47.98 | 47.93 | 47.95 | +0.178% | 3,365 | -3.263% |
| 2025-08-12 | 47.84 | 47.87 | 47.83 | 47.87 | +0.032% | 3,652 | -3.092% |
| 2025-08-11 | 47.82 | 47.87 | 47.82 | 47.85 | +0.031% | 4,382 | -3.061% |
| 2025-08-08 | 47.84 | 47.84 | 47.82 | 47.84 | -0.115% | 1,387 | -3.031% |
| 2025-08-07 | 47.89 | 47.91 | 47.86 | 47.90 | +0.021% | 2,237 | -3.142% |
| 2025-08-06 | 47.87 | 47.90 | 47.87 | 47.88 | +0.031% | 1,670 | -3.122% |
| 2025-08-05 | 47.87 | 47.89 | 47.87 | 47.87 | -0.052% | 3,460 | -3.092% |
| 2025-08-04 | 47.91 | 47.91 | 47.89 | 47.89 | +0.062% | 2,137 | -3.142% |
| 2025-08-01 | 47.83 | 47.87 | 47.83 | 47.87 | +0.588% | 1,209 | -3.082% |
| 2025-07-31 | 47.58 | 47.59 | 47.58 | 47.59 | -0.011% | 360 | -2.511% |
| 2025-07-30 | 47.61 | 47.69 | 47.59 | 47.59 | -0.105% | 1,344 | -2.522% |
| 2025-07-29 | 47.59 | 47.64 | 47.59 | 47.64 | +0.126% | 507 | -2.624% |
| 2025-07-28 | 47.55 | 47.58 | 47.55 | 47.58 | -0.377% | 284 | -2.501% |
| 2025-07-25 | 47.76 | 47.76 | 47.76 | 47.76 | +0.073% | 558 | -2.869% |
| 2025-07-24 | 47.73 | 47.73 | 47.73 | 47.73 | -0.063% | 199 | -2.797% |
| 2025-07-23 | 47.76 | 47.76 | 47.76 | 47.76 | -0.136% | 241 | -2.858% |
| 2025-07-22 | 47.81 | 47.85 | 47.81 | 47.82 | +0.115% | 6,611 | -2.990% |
| 2025-07-21 | 47.77 | 47.77 | 47.77 | 47.77 | +0.031% | 248 | -2.879% |
| 2025-07-18 | 47.75 | 47.77 | 47.71 | 47.75 | +0.157% | 9,898 | -2.848% |
| 2025-07-17 | 47.66 | 47.73 | 47.65 | 47.67 | -0.063% | 4,642 | -2.695% |
| 2025-07-16 | 47.69 | 47.70 | 47.69 | 47.70 | +0.179% | 1,542 | -2.757% |
| 2025-07-15 | 47.67 | 47.67 | 47.59 | 47.62 | -0.105% | 1,004 | -2.583% |
| 2025-07-14 | 47.73 | 47.73 | 47.65 | 47.67 | -0.012% | 6,516 | -2.685% |
| 2025-07-11 | 47.67 | 47.68 | 47.67 | 47.68 | -0.093% | 467 | -2.696% |
| 2025-07-10 | 47.68 | 47.72 | 47.68 | 47.72 | -0.042% | 887 | -2.787% |
| 2025-07-09 | 47.73 | 47.74 | 47.72 | 47.74 | +0.210% | 790 | -2.828% |
| 2025-07-08 | 47.67 | 47.67 | 47.62 | 47.64 | -0.094% | 2,343 | -2.624% |
| 2025-07-07 | 47.73 | 47.73 | 47.68 | 47.68 | -0.053% | 1,493 | -2.716% |
| 2025-07-03 | 47.73 | 47.73 | 47.71 | 47.71 | -0.136% | 136 | -2.767% |
| 2025-07-02 | 47.80 | 47.80 | 47.77 | 47.77 | -0.083% | 3,479 | -2.899% |
| 2025-07-01 | 47.81 | 47.84 | 47.80 | 47.81 | -0.115% | 1,286 | -2.980% |
| 2025-06-30 | 47.85 | 47.87 | 47.84 | 47.87 | +0.094% | 2,805 | -3.092% |
| 2025-06-27 | 47.83 | 47.84 | 47.81 | 47.83 | -0.010% | 2,162 | -3.001% |
| 2025-06-26 | 47.80 | 47.85 | 47.80 | 47.83 | +0.157% | 3,946 | -3.010% |
| 2025-06-25 | 47.70 | 47.75 | 47.70 | 47.75 | -0.272% | 1,979 | -2.858% |
| 2025-06-24 | 47.79 | 47.91 | 47.79 | 47.88 | +0.157% | 3,631 | -3.122% |
| 2025-06-23 | 47.79 | 47.83 | 47.79 | 47.81 | +0.147% | 2,531 | -2.970% |
| 2025-06-20 | 47.73 | 47.78 | 47.73 | 47.74 | +0.042% | 1,080 | -2.828% |
| 2025-06-18 | 47.69 | 47.76 | 47.69 | 47.72 | +0.094% | 2,486 | -2.787% |
| 2025-06-17 | 47.63 | 47.70 | 47.63 | 47.67 | +0.084% | 1,219 | -2.695% |
| 2025-06-16 | 47.65 | 47.68 | 47.62 | 47.63 | +0.010% | 1,898 | -2.613% |
| 2025-06-13 | 47.62 | 47.65 | 47.54 | 47.63 | -0.168% | 2,608 | -2.603% |
| 2025-06-12 | 47.66 | 47.71 | 47.66 | 47.71 | +0.178% | 1,994 | -2.767% |
| 2025-06-11 | 47.58 | 47.65 | 47.58 | 47.63 | +0.116% | 2,298 | -2.593% |
| 2025-06-10 | 47.54 | 47.57 | 47.53 | 47.57 | +0.084% | 7,603 | -2.481% |
| 2025-06-09 | 47.48 | 47.53 | 47.48 | 47.53 | +0.092% | 4,248 | -2.398% |
| 2025-06-06 | 47.50 | 47.50 | 47.49 | 47.49 | -0.260% | 222 | -2.309% |
| 2025-06-05 | 47.65 | 47.65 | 47.56 | 47.61 | -0.136% | 5,831 | -2.562% |
| 2025-06-04 | 47.64 | 47.67 | 47.61 | 47.67 | +0.252% | 3,124 | -2.695% |
| 2025-06-03 | 47.57 | 47.57 | 47.55 | 47.55 | -0.021% | 1,727 | -2.450% |
| 2025-06-02 | 47.61 | 47.61 | 47.56 | 47.56 | -0.074% | 3,595 | -2.470% |
| 2025-05-30 | 47.53 | 47.61 | 47.53 | 47.60 | +0.163% | 3,827 | -2.542% |
| 2025-05-29 | 47.53 | 47.56 | 47.49 | 47.52 | +0.111% | 14,478 | -2.384% |
| 2025-05-28 | 47.45 | 47.48 | 47.45 | 47.47 | -0.670% | 5,191 | -2.275% |
| 2025-05-27 | 47.48 | 47.79 | 47.47 | 47.79 | +0.336% | 4,493 | -2.929% |
| 2025-05-23 | 47.64 | 47.67 | 47.63 | 47.63 | +0.063% | 1,514 | -2.603% |
| 2025-05-22 | 47.55 | 47.61 | 47.55 | 47.60 | +0.116% | 2,873 | -2.542% |
| 2025-05-21 | 47.58 | 47.58 | 47.51 | 47.54 | -0.179% | 7,493 | -2.429% |
| 2025-05-20 | 47.64 | 47.64 | 47.63 | 47.63 | +0.032% | 596 | -2.603% |
| 2025-05-19 | 47.51 | 47.62 | 47.51 | 47.62 | +0.042% | 5,710 | -2.573% |
| 2025-05-16 | 47.61 | 47.61 | 47.58 | 47.59 | +0.074% | 3,060 | -2.532% |
| 2025-05-15 | 47.55 | 47.58 | 47.54 | 47.56 | +0.264% | 1,229 | -2.460% |
| 2025-05-14 | 47.50 | 47.50 | 47.44 | 47.44 | -0.147% | 3,363 | -2.203% |
| 2025-05-13 | 47.50 | 47.51 | 47.50 | 47.51 | +0.011% | 3,811 | -2.347% |
| 2025-05-12 | 47.40 | 47.52 | 47.27 | 47.50 | -0.011% | 84,879 | -2.337% |
| 2025-05-09 | 47.54 | 47.58 | 47.51 | 47.51 | 0.000% | 5,813 | -2.347% |
| 2025-05-08 | 47.52 | 47.53 | 47.48 | 47.51 | -0.200% | 4,783 | -2.347% |
| 2025-05-07 | 47.57 | 47.60 | 47.57 | 47.60 | +0.292% | 487 | -2.542% |
| 2025-05-06 | 47.53 | 47.63 | 47.46 | 47.46 | -0.144% | 13,488 | -2.258% |
| 2025-05-05 | 47.47 | 47.53 | 47.47 | 47.53 | +0.032% | 3,502 | -2.398% |
| 2025-05-02 | 47.59 | 47.60 | 47.51 | 47.52 | -0.189% | 2,349 | -2.368% |
| 2025-05-01 | 47.68 | 47.68 | 47.60 | 47.60 | -0.189% | 1,927 | -2.552% |
| 2025-04-30 | 47.67 | 47.70 | 47.67 | 47.70 | +0.073% | 326 | -2.736% |
| 2025-04-29 | 47.64 | 47.68 | 47.62 | 47.66 | +0.137% | 3,275 | -2.665% |
| 2025-04-28 | 47.52 | 47.59 | 47.52 | 47.59 | +0.168% | 1,846 | -2.532% |
| 2025-04-25 | 47.46 | 47.52 | 47.46 | 47.52 | -0.220% | 282 | -2.368% |
| 2025-04-24 | 47.69 | 47.69 | 47.58 | 47.62 | +0.263% | 3,532 | -2.583% |
| 2025-04-23 | 47.55 | 47.57 | 47.48 | 47.49 | +0.011% | 1,252 | -2.327% |
| 2025-04-22 | 47.52 | 47.54 | 47.49 | 47.49 | -0.063% | 1,638 | -2.316% |
| 2025-04-21 | 47.39 | 47.61 | 47.39 | 47.52 | -0.063% | 12,547 | -2.378% |
| 2025-04-17 | 47.55 | 47.55 | 47.55 | 47.55 | +0.021% | 511 | -2.440% |
| 2025-04-16 | 47.48 | 47.54 | 47.48 | 47.54 | +0.214% | 1,282 | -2.419% |
| 2025-04-15 | 47.46 | 47.46 | 47.44 | 47.44 | +0.140% | 3,176 | -2.210% |
| 2025-04-14 | 47.33 | 47.39 | 47.32 | 47.37 | 0.000% | 3,297 | -2.073% |