USMF
WisdomTree U.S. Multifactor Fund
stockBATSETF
At CloseOct 2, 2026 12:34:30 PM EDT
52.81USD-0.113%(-0.06)1,313
52.97Bid53.06Ask0.09SpreadUSMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.84 | 52.88 | 52.70 | 52.86 | +0.889% | 5,345 | 0.000% |
| 2026-10-01 | 51.98 | 52.47 | 51.98 | 52.40 | +0.593% | 14,058 | +0.889% |
| 2026-09-30 | 52.42 | 52.53 | 52.09 | 52.09 | -0.038% | 16,258 | +1.487% |
| 2026-09-29 | 52.44 | 52.44 | 51.96 | 52.11 | -0.277% | 35,111 | +1.448% |
| 2026-09-28 | 52.33 | 52.44 | 52.23 | 52.26 | -0.552% | 5,236 | +1.167% |
| 2026-09-25 | 52.39 | 52.57 | 52.33 | 52.55 | +0.174% | 17,866 | +0.608% |
| 2026-09-24 | 52.36 | 52.48 | 52.30 | 52.45 | -0.127% | 5,261 | +0.784% |
| 2026-09-23 | 52.60 | 52.65 | 52.52 | 52.52 | -0.764% | 4,777 | +0.655% |
| 2026-09-22 | 52.83 | 52.98 | 52.80 | 52.92 | +0.112% | 10,398 | -0.113% |
| 2026-09-21 | 52.77 | 52.95 | 52.70 | 52.87 | +0.615% | 9,483 | -0.002% |
| 2026-09-18 | 52.58 | 52.58 | 52.34 | 52.54 | -0.104% | 6,858 | +0.613% |
| 2026-09-17 | 52.56 | 52.62 | 52.45 | 52.60 | +1.099% | 38,848 | +0.509% |
| 2026-09-16 | 52.32 | 52.47 | 51.68 | 52.03 | -0.435% | 142,407 | +1.614% |
| 2026-09-15 | 52.26 | 52.31 | 52.16 | 52.25 | -0.166% | 10,043 | +1.171% |
| 2026-09-14 | 52.24 | 52.45 | 52.24 | 52.34 | -0.586% | 4,506 | +1.004% |
| 2026-09-11 | 52.69 | 52.75 | 52.59 | 52.65 | +0.975% | 10,381 | +0.411% |
| 2026-09-10 | 52.18 | 52.28 | 52.14 | 52.14 | -0.528% | 5,132 | +1.391% |
| 2026-09-09 | 52.50 | 52.52 | 52.37 | 52.42 | -0.491% | 14,716 | +0.855% |
| 2026-09-08 | 52.84 | 52.89 | 52.67 | 52.67 | -0.729% | 11,380 | +0.360% |
| 2026-09-04 | 53.05 | 53.11 | 52.97 | 53.06 | +0.119% | 14,221 | -0.371% |
| 2026-09-03 | 52.68 | 53.00 | 52.62 | 53.00 | +0.741% | 15,930 | -0.252% |
| 2026-09-02 | 52.45 | 52.72 | 52.39 | 52.61 | +0.634% | 10,296 | +0.487% |
| 2026-09-01 | 52.26 | 52.43 | 52.20 | 52.28 | -0.531% | 36,751 | +1.124% |
| 2026-08-31 | 52.60 | 52.60 | 52.36 | 52.56 | -0.425% | 12,784 | +0.588% |
| 2026-08-28 | 53.06 | 53.06 | 52.78 | 52.78 | -1.031% | 9,097 | +0.160% |
| 2026-08-27 | 53.30 | 53.44 | 53.30 | 53.33 | -0.028% | 4,436 | -0.872% |
| 2026-08-26 | 53.08 | 53.44 | 53.08 | 53.34 | +0.093% | 3,376 | -0.900% |
| 2026-08-25 | 53.24 | 53.30 | 53.15 | 53.30 | +0.171% | 19,684 | -0.807% |
| 2026-08-24 | 53.08 | 53.20 | 53.08 | 53.20 | -0.372% | 7,290 | -0.638% |
| 2026-08-21 | 53.37 | 53.42 | 53.30 | 53.40 | +0.665% | 3,731 | -1.008% |
| 2026-08-20 | 53.40 | 53.43 | 53.05 | 53.05 | -0.674% | 10,955 | -0.349% |
| 2026-08-19 | 54.24 | 54.24 | 53.40 | 53.41 | -0.743% | 16,384 | -1.021% |
| 2026-08-18 | 54.00 | 54.13 | 53.77 | 53.81 | -1.158% | 12,507 | -1.756% |
| 2026-08-17 | 54.43 | 54.54 | 54.38 | 54.44 | +0.294% | 9,072 | -2.894% |
| 2026-08-14 | 54.36 | 54.38 | 54.16 | 54.28 | +0.056% | 10,406 | -2.608% |
| 2026-08-13 | 54.25 | 54.38 | 54.20 | 54.25 | +0.316% | 14,817 | -2.554% |
| 2026-08-12 | 54.08 | 54.17 | 53.95 | 54.08 | +0.688% | 13,458 | -2.246% |
| 2026-08-11 | 53.90 | 53.99 | 53.68 | 53.71 | -0.251% | 24,396 | -1.574% |
| 2026-08-10 | 53.89 | 53.98 | 53.83 | 53.85 | +0.010% | 6,920 | -1.821% |
| 2026-08-07 | 53.94 | 53.94 | 53.62 | 53.84 | +0.644% | 34,804 | -1.811% |
| 2026-08-06 | 53.91 | 53.97 | 53.50 | 53.50 | -0.732% | 72,575 | -1.180% |
| 2026-08-05 | 54.39 | 54.57 | 53.89 | 53.89 | -0.718% | 7,581 | -1.903% |
| 2026-08-04 | 53.50 | 54.44 | 53.50 | 54.28 | +2.047% | 11,647 | -2.607% |
| 2026-08-03 | 53.06 | 53.21 | 52.96 | 53.19 | +0.484% | 15,859 | -0.614% |
| 2026-07-31 | 53.07 | 53.07 | 52.67 | 52.94 | +0.135% | 4,052 | -0.133% |
| 2026-07-30 | 52.37 | 52.86 | 52.37 | 52.86 | +1.456% | 84,431 | +0.002% |
| 2026-07-29 | 52.92 | 52.92 | 52.10 | 52.10 | -1.711% | 13,953 | +1.458% |
| 2026-07-28 | 52.59 | 53.04 | 52.59 | 53.01 | +0.155% | 16,904 | -0.278% |
| 2026-07-27 | 52.60 | 52.93 | 52.52 | 52.93 | +0.144% | 5,425 | -0.123% |
| 2026-07-24 | 52.74 | 53.25 | 52.74 | 52.85 | +0.129% | 12,796 | +0.021% |
| 2026-07-23 | 53.02 | 53.06 | 52.73 | 52.79 | -1.064% | 8,988 | +0.150% |
| 2026-07-22 | 53.40 | 53.54 | 53.32 | 53.35 | +0.079% | 2,984 | -0.915% |
| 2026-07-21 | 52.82 | 53.32 | 52.82 | 53.31 | +1.428% | 40,417 | -0.837% |
| 2026-07-20 | 53.22 | 53.22 | 52.55 | 52.56 | -0.412% | 19,073 | +0.580% |
| 2026-07-17 | 52.38 | 52.90 | 52.38 | 52.78 | -0.302% | 8,185 | +0.165% |
| 2026-07-16 | 53.30 | 53.30 | 52.81 | 52.94 | -0.475% | 18,859 | -0.138% |
| 2026-07-15 | 53.33 | 53.36 | 52.80 | 53.19 | -0.281% | 18,567 | -0.612% |
| 2026-07-14 | 53.21 | 53.44 | 53.18 | 53.34 | +0.533% | 21,492 | -0.891% |
| 2026-07-13 | 53.41 | 53.41 | 52.69 | 53.06 | -1.032% | 29,196 | -0.362% |
| 2026-07-10 | 53.41 | 53.69 | 53.41 | 53.61 | +0.149% | 16,145 | -1.390% |
| 2026-07-09 | 53.53 | 53.78 | 53.49 | 53.53 | +1.210% | 22,711 | -1.243% |
| 2026-07-08 | 52.70 | 52.91 | 52.29 | 52.89 | +0.105% | 13,216 | -0.048% |
| 2026-07-07 | 53.15 | 53.15 | 52.71 | 52.83 | -0.947% | 30,983 | +0.057% |
| 2026-07-06 | 53.32 | 53.52 | 53.29 | 53.34 | +0.858% | 11,964 | -0.891% |
| 2026-07-02 | 53.79 | 53.81 | 52.46 | 52.89 | -1.286% | 6,572 | -0.040% |
| 2026-07-01 | 53.82 | 53.85 | 53.54 | 53.58 | -1.231% | 16,287 | -1.326% |
| 2026-06-30 | 53.92 | 54.31 | 53.80 | 54.24 | +0.938% | 31,623 | -2.541% |
| 2026-06-29 | 53.42 | 53.74 | 53.10 | 53.74 | +1.185% | 571,931 | -1.627% |
| 2026-06-26 | 53.11 | 53.48 | 52.90 | 53.11 | -1.154% | 19,895 | -0.461% |
| 2026-06-25 | 53.68 | 53.74 | 52.52 | 53.73 | +0.864% | 13,533 | -1.610% |
| 2026-06-24 | 53.42 | 53.67 | 53.09 | 53.27 | -0.200% | 14,706 | -0.761% |
| 2026-06-23 | 53.31 | 53.71 | 53.18 | 53.38 | -1.807% | 32,715 | -0.960% |
| 2026-06-22 | 54.12 | 54.38 | 54.12 | 54.36 | +0.684% | 16,179 | -2.749% |
| 2026-06-18 | 53.93 | 54.08 | 53.87 | 53.99 | +1.205% | 24,848 | -2.084% |
| 2026-06-17 | 54.08 | 54.21 | 51.98 | 53.35 | -0.916% | 25,007 | -0.904% |
| 2026-06-16 | 54.48 | 54.62 | 53.84 | 53.84 | -1.157% | 246,071 | -1.811% |
| 2026-06-15 | 54.67 | 54.67 | 54.41 | 54.47 | +1.245% | 15,533 | -2.947% |
| 2026-06-12 | 53.64 | 54.03 | 53.36 | 53.80 | +0.825% | 25,065 | -1.738% |
| 2026-06-11 | 52.69 | 53.37 | 52.36 | 53.36 | +2.714% | 190,080 | -0.928% |
| 2026-06-10 | 52.33 | 52.60 | 51.88 | 51.95 | -0.650% | 19,399 | +1.761% |
| 2026-06-09 | 52.46 | 52.46 | 51.70 | 52.29 | -0.079% | 12,707 | +1.099% |
| 2026-06-08 | 52.80 | 52.80 | 52.33 | 52.33 | -0.207% | 11,689 | +1.019% |
| 2026-06-05 | 52.90 | 52.99 | 52.44 | 52.44 | -1.687% | 20,261 | +0.810% |
| 2026-06-04 | 53.27 | 53.49 | 53.27 | 53.34 | +0.075% | 15,446 | -0.891% |
| 2026-06-03 | 53.32 | 53.45 | 53.27 | 53.30 | -0.560% | 10,420 | -0.817% |
| 2026-06-02 | 53.26 | 53.62 | 53.26 | 53.60 | +0.356% | 10,527 | -1.372% |
| 2026-06-01 | 52.53 | 53.60 | 52.53 | 53.41 | +1.036% | 11,954 | -1.021% |
| 2026-05-29 | 53.00 | 53.03 | 52.86 | 52.86 | +0.031% | 21,083 | +0.005% |
| 2026-05-28 | 52.86 | 53.01 | 52.75 | 52.85 | -0.026% | 5,980 | +0.035% |
| 2026-05-27 | 53.18 | 53.36 | 52.86 | 52.86 | -0.507% | 11,859 | +0.009% |
| 2026-05-26 | 52.99 | 53.22 | 52.94 | 53.13 | +0.320% | 19,562 | -0.498% |
| 2026-05-22 | 52.88 | 52.96 | 52.75 | 52.96 | +1.204% | 10,411 | -0.180% |
| 2026-05-21 | 51.94 | 52.35 | 51.56 | 52.33 | +0.249% | 10,818 | +1.022% |
| 2026-05-20 | 51.73 | 52.22 | 51.73 | 52.20 | +0.634% | 16,349 | +1.273% |
| 2026-05-19 | 51.90 | 52.13 | 51.87 | 51.87 | -0.364% | 4,861 | +1.916% |
| 2026-05-18 | 51.80 | 52.13 | 51.80 | 52.06 | +0.639% | 12,980 | +1.544% |
| 2026-05-15 | 51.65 | 51.82 | 51.60 | 51.73 | -0.328% | 7,950 | +2.194% |
| 2026-05-14 | 51.93 | 52.22 | 51.86 | 51.90 | 0.000% | 14,988 | +1.859% |
| 2026-05-13 | 51.64 | 51.95 | 51.63 | 51.90 | +0.154% | 12,270 | +1.859% |
| 2026-05-12 | 51.98 | 52.01 | 51.62 | 51.82 | -0.461% | 19,835 | +2.016% |
| 2026-05-11 | 52.05 | 52.28 | 52.01 | 52.06 | +0.115% | 22,847 | +1.546% |
| 2026-05-08 | 52.00 | 52.00 | 51.59 | 52.00 | +0.751% | 8,695 | +1.663% |
| 2026-05-07 | 51.79 | 51.81 | 51.54 | 51.61 | -0.246% | 15,229 | +2.426% |
| 2026-05-06 | 51.98 | 51.98 | 51.65 | 51.74 | +0.073% | 24,144 | +2.174% |
| 2026-05-05 | 51.34 | 51.80 | 51.34 | 51.70 | +0.648% | 57,204 | +2.248% |
| 2026-05-04 | 51.42 | 51.78 | 51.31 | 51.37 | -0.275% | 21,627 | +2.910% |
| 2026-05-01 | 51.61 | 51.63 | 51.45 | 51.51 | +0.091% | 25,196 | +2.627% |
| 2026-04-30 | 50.94 | 51.47 | 50.79 | 51.47 | +1.449% | 81,333 | +2.720% |
| 2026-04-29 | 50.88 | 50.88 | 50.64 | 50.73 | +0.010% | 13,353 | +4.208% |
| 2026-04-28 | 50.93 | 50.93 | 50.65 | 50.73 | -0.265% | 10,267 | +4.218% |
| 2026-04-27 | 51.15 | 51.20 | 50.86 | 50.86 | -0.453% | 15,407 | +3.942% |
| 2026-04-24 | 51.14 | 51.26 | 51.07 | 51.09 | -0.319% | 25,044 | +3.471% |
| 2026-04-23 | 51.23 | 51.32 | 50.86 | 51.26 | -0.340% | 21,194 | +3.141% |
| 2026-04-22 | 51.83 | 51.83 | 51.33 | 51.43 | -0.097% | 11,694 | +2.790% |
| 2026-04-21 | 51.83 | 51.83 | 51.32 | 51.48 | -0.136% | 20,731 | +2.690% |
| 2026-04-20 | 51.36 | 51.66 | 51.35 | 51.55 | +0.155% | 7,343 | +2.550% |
| 2026-04-17 | 51.07 | 51.56 | 51.07 | 51.47 | +0.981% | 12,135 | +2.710% |
| 2026-04-16 | 50.86 | 51.09 | 50.77 | 50.97 | +0.642% | 10,836 | +3.717% |
| 2026-04-15 | 50.63 | 50.76 | 50.49 | 50.65 | +0.324% | 11,094 | +4.383% |
| 2026-04-14 | 50.54 | 50.58 | 50.30 | 50.48 | -0.056% | 12,675 | +4.721% |
| 2026-04-13 | 49.96 | 50.52 | 49.89 | 50.51 | +1.186% | 28,056 | +4.662% |
| 2026-04-10 | 50.67 | 50.67 | 49.90 | 49.92 | -1.504% | 14,734 | +5.904% |
| 2026-04-09 | 50.60 | 50.69 | 50.38 | 50.68 | -0.168% | 19,735 | +4.311% |
| 2026-04-08 | 50.82 | 50.83 | 50.64 | 50.77 | +1.530% | 18,816 | +4.136% |
| 2026-04-07 | 50.00 | 50.17 | 49.89 | 50.00 | -0.279% | 15,769 | +5.729% |
| 2026-04-06 | 49.91 | 50.14 | 49.84 | 50.14 | +0.541% | 9,849 | +5.434% |
| 2026-04-02 | 49.16 | 49.91 | 49.16 | 49.87 | +0.686% | 17,107 | +6.005% |
| 2026-04-01 | 49.65 | 49.70 | 49.50 | 49.53 | +0.304% | 16,964 | +6.733% |
| 2026-03-31 | 49.02 | 49.38 | 48.73 | 49.38 | +1.605% | 71,043 | +7.057% |
| 2026-03-30 | 49.08 | 49.19 | 48.41 | 48.60 | -0.205% | 30,609 | +8.775% |
| 2026-03-27 | 49.10 | 49.23 | 48.70 | 48.70 | -1.277% | 11,478 | +8.552% |
| 2026-03-26 | 49.62 | 49.85 | 49.31 | 49.33 | -1.095% | 23,783 | +7.165% |
| 2026-03-25 | 49.89 | 49.92 | 49.51 | 49.88 | +0.455% | 10,491 | +5.992% |
| 2026-03-24 | 49.41 | 49.95 | 49.31 | 49.65 | -0.060% | 19,711 | +6.475% |
| 2026-03-23 | 49.78 | 50.22 | 49.68 | 49.68 | +0.605% | 18,251 | +6.410% |
| 2026-03-20 | 49.87 | 49.87 | 49.20 | 49.38 | -1.000% | 20,432 | +7.055% |
| 2026-03-19 | 49.52 | 50.17 | 49.52 | 49.88 | +0.120% | 22,610 | +5.984% |
| 2026-03-18 | 50.36 | 50.42 | 49.80 | 49.82 | -1.339% | 17,380 | +6.111% |
| 2026-03-17 | 50.69 | 50.78 | 50.50 | 50.50 | +0.470% | 15,828 | +4.691% |
| 2026-03-16 | 50.47 | 50.57 | 50.25 | 50.26 | +0.428% | 28,865 | +5.182% |
| 2026-03-13 | 50.25 | 50.45 | 49.98 | 50.05 | +0.052% | 11,299 | +5.632% |
| 2026-03-12 | 50.16 | 50.63 | 49.91 | 50.02 | -0.872% | 27,313 | +5.687% |
| 2026-03-11 | 50.57 | 50.61 | 50.30 | 50.46 | -0.336% | 28,303 | +4.766% |
| 2026-03-10 | 51.03 | 51.14 | 50.62 | 50.63 | -1.287% | 23,448 | +4.414% |
| 2026-03-09 | 50.83 | 51.31 | 50.27 | 51.29 | +0.117% | 21,809 | +3.070% |
| 2026-03-06 | 50.85 | 51.30 | 50.73 | 51.23 | -0.505% | 18,132 | +3.191% |
| 2026-03-05 | 51.70 | 51.81 | 51.24 | 51.49 | -0.368% | 15,497 | +2.670% |
| 2026-03-04 | 51.38 | 51.79 | 51.31 | 51.68 | +0.447% | 18,233 | +2.292% |
| 2026-03-03 | 50.92 | 51.68 | 50.62 | 51.45 | -0.612% | 42,638 | +2.750% |
| 2026-03-02 | 51.29 | 51.90 | 51.29 | 51.77 | +0.284% | 22,457 | +2.121% |
| 2026-02-27 | 51.18 | 51.63 | 51.08 | 51.62 | +0.291% | 13,805 | +2.411% |
| 2026-02-26 | 51.13 | 51.47 | 51.13 | 51.47 | +0.724% | 19,915 | +2.710% |
| 2026-02-25 | 51.04 | 51.13 | 50.80 | 51.10 | +0.196% | 14,236 | +3.453% |
| 2026-02-24 | 50.66 | 51.12 | 50.66 | 51.00 | +0.716% | 30,581 | +3.656% |
| 2026-02-23 | 50.88 | 50.88 | 50.55 | 50.64 | -1.436% | 23,253 | +4.398% |
| 2026-02-20 | 51.13 | 51.46 | 51.09 | 51.38 | +0.401% | 17,196 | +2.900% |
| 2026-02-19 | 51.18 | 51.20 | 51.04 | 51.17 | -0.428% | 15,126 | +3.312% |
| 2026-02-18 | 51.01 | 51.42 | 51.01 | 51.39 | +0.983% | 16,018 | +2.870% |
| 2026-02-17 | 51.03 | 51.06 | 50.78 | 50.89 | -0.372% | 29,356 | +3.880% |
| 2026-02-13 | 50.62 | 51.31 | 50.62 | 51.08 | +1.048% | 24,602 | +3.494% |
| 2026-02-12 | 51.74 | 51.74 | 50.47 | 50.55 | -1.921% | 25,720 | +4.579% |
| 2026-02-11 | 51.82 | 51.82 | 51.34 | 51.54 | -0.174% | 23,883 | +2.570% |
| 2026-02-10 | 51.62 | 51.88 | 51.62 | 51.63 | -0.135% | 56,693 | +2.391% |
| 2026-02-09 | 51.63 | 51.85 | 51.53 | 51.70 | -0.058% | 24,214 | +2.253% |
| 2026-02-06 | 51.26 | 51.73 | 51.26 | 51.73 | +1.571% | 29,410 | +2.194% |
| 2026-02-05 | 50.85 | 51.27 | 50.85 | 50.93 | -0.219% | 30,608 | +3.799% |
| 2026-02-04 | 50.92 | 51.21 | 50.78 | 51.04 | +0.220% | 34,389 | +3.571% |
| 2026-02-03 | 51.42 | 51.43 | 50.60 | 50.93 | -1.318% | 117,008 | +3.799% |
| 2026-02-02 | 51.25 | 51.91 | 51.25 | 51.61 | +0.467% | 137,358 | +2.431% |
| 2026-01-30 | 51.42 | 51.42 | 51.04 | 51.37 | -0.117% | 20,257 | +2.910% |
| 2026-01-29 | 51.80 | 51.80 | 51.25 | 51.43 | -0.804% | 41,507 | +2.790% |
| 2026-01-28 | 51.85 | 52.08 | 49.22 | 51.85 | -0.083% | 25,516 | +1.963% |
| 2026-01-27 | 52.02 | 52.02 | 51.66 | 51.89 | -0.250% | 70,150 | +1.878% |
| 2026-01-26 | 51.75 | 52.07 | 51.75 | 52.02 | +0.814% | 60,065 | +1.624% |
| 2026-01-23 | 51.70 | 51.73 | 51.44 | 51.60 | -0.463% | 73,371 | +2.451% |
| 2026-01-22 | 51.78 | 51.90 | 51.60 | 51.84 | +0.641% | 236,967 | +1.977% |
| 2026-01-21 | 51.06 | 51.67 | 51.06 | 51.51 | +1.198% | 22,941 | +2.630% |
| 2026-01-20 | 51.26 | 52.64 | 50.64 | 50.90 | -1.395% | 83,751 | +3.860% |
| 2026-01-16 | 51.85 | 51.85 | 51.62 | 51.62 | -0.460% | 23,591 | +2.411% |
| 2026-01-15 | 51.95 | 52.13 | 51.86 | 51.86 | -0.023% | 11,832 | +1.941% |
| 2026-01-14 | 51.67 | 51.89 | 51.63 | 51.87 | +0.271% | 21,296 | +1.918% |
| 2026-01-13 | 52.08 | 52.08 | 51.61 | 51.73 | -0.519% | 12,250 | +2.194% |
| 2026-01-12 | 51.63 | 52.00 | 51.63 | 52.00 | +0.251% | 35,249 | +1.663% |
| 2026-01-09 | 51.76 | 51.91 | 51.63 | 51.87 | +0.406% | 10,389 | +1.918% |
| 2026-01-08 | 51.42 | 51.71 | 51.42 | 51.66 | +0.350% | 17,854 | +2.331% |
| 2026-01-07 | 51.84 | 51.84 | 51.39 | 51.48 | -0.579% | 46,145 | +2.690% |
| 2026-01-06 | 51.48 | 51.86 | 51.48 | 51.78 | +0.563% | 32,179 | +2.095% |
| 2026-01-05 | 51.18 | 51.82 | 51.18 | 51.49 | +0.789% | 47,373 | +2.670% |
| 2026-01-02 | 50.96 | 51.22 | 50.88 | 51.09 | -0.338% | 378,029 | +3.480% |
| 2025-12-31 | 51.56 | 51.62 | 51.17 | 51.26 | -0.851% | 9,739 | +3.131% |
| 2025-12-30 | 51.86 | 52.06 | 51.69 | 51.70 | -0.309% | 38,598 | +2.253% |
| 2025-12-29 | 51.74 | 51.88 | 51.74 | 51.86 | -0.111% | 15,728 | +1.937% |
| 2025-12-26 | 51.96 | 51.96 | 51.76 | 51.92 | -0.293% | 10,233 | +1.824% |
| 2025-12-24 | 51.95 | 52.17 | 51.95 | 52.07 | +0.318% | 9,459 | +1.526% |
| 2025-12-23 | 52.02 | 52.02 | 51.82 | 51.91 | -0.221% | 8,482 | +1.849% |
| 2025-12-22 | 51.96 | 52.15 | 51.91 | 52.02 | +0.613% | 14,955 | +1.624% |
| 2025-12-19 | 51.69 | 51.88 | 51.66 | 51.70 | +0.511% | 11,877 | +2.247% |
| 2025-12-18 | 51.82 | 51.82 | 51.35 | 51.44 | +0.078% | 21,426 | +2.770% |
| 2025-12-17 | 51.31 | 51.82 | 51.30 | 51.40 | +0.273% | 22,852 | +2.850% |
| 2025-12-16 | 51.55 | 51.57 | 51.13 | 51.26 | -0.582% | 16,854 | +3.131% |
| 2025-12-15 | 51.66 | 51.66 | 51.49 | 51.56 | -0.233% | 32,280 | +2.530% |
| 2025-12-12 | 51.98 | 51.98 | 51.60 | 51.68 | -0.385% | 16,167 | +2.291% |
| 2025-12-11 | 51.65 | 51.97 | 51.23 | 51.88 | +0.855% | 7,016 | +1.898% |
| 2025-12-10 | 51.20 | 51.61 | 51.16 | 51.44 | +0.508% | 15,645 | +2.770% |
| 2025-12-09 | 51.08 | 51.31 | 51.08 | 51.18 | +0.157% | 60,148 | +3.292% |
| 2025-12-08 | 51.57 | 51.57 | 51.10 | 51.10 | -0.738% | 27,960 | +3.453% |
| 2025-12-05 | 51.31 | 51.56 | 51.27 | 51.48 | +0.221% | 16,582 | +2.690% |
| 2025-12-04 | 51.38 | 51.53 | 51.29 | 51.37 | +0.286% | 21,855 | +2.917% |
| 2025-12-03 | 51.10 | 51.28 | 51.10 | 51.22 | +0.254% | 20,187 | +3.211% |
| 2025-12-02 | 51.34 | 51.34 | 51.09 | 51.09 | -0.254% | 14,227 | +3.474% |
| 2025-12-01 | 51.33 | 51.62 | 51.20 | 51.22 | -0.890% | 17,877 | +3.211% |
| 2025-11-28 | 51.40 | 51.70 | 51.40 | 51.68 | +0.662% | 4,468 | +2.292% |
| 2025-11-26 | 51.42 | 51.58 | 51.34 | 51.34 | +0.097% | 25,485 | +2.970% |
| 2025-11-25 | 50.83 | 51.33 | 50.79 | 51.29 | +1.564% | 200,629 | +3.070% |
| 2025-11-24 | 50.41 | 50.62 | 50.29 | 50.50 | +0.238% | 13,760 | +4.683% |
| 2025-11-21 | 49.83 | 50.65 | 49.83 | 50.38 | +1.532% | 24,473 | +4.932% |
| 2025-11-20 | 50.49 | 50.53 | 49.60 | 49.62 | -0.873% | 19,284 | +6.539% |
| 2025-11-19 | 50.33 | 50.33 | 49.99 | 50.06 | -0.440% | 6,775 | +5.609% |
| 2025-11-18 | 50.02 | 50.44 | 50.02 | 50.28 | +0.127% | 14,624 | +5.145% |
| 2025-11-17 | 50.78 | 50.83 | 50.11 | 50.21 | -1.154% | 25,636 | +5.279% |
| 2025-11-14 | 50.69 | 51.02 | 50.69 | 50.80 | -0.334% | 12,164 | +4.064% |
| 2025-11-13 | 51.36 | 51.42 | 50.97 | 50.97 | -0.933% | 11,509 | +3.717% |
| 2025-11-12 | 51.47 | 51.62 | 51.42 | 51.45 | +0.097% | 11,162 | +2.750% |
| 2025-11-11 | 51.21 | 51.42 | 51.13 | 51.40 | +0.592% | 9,534 | +2.850% |
| 2025-11-10 | 50.93 | 51.13 | 50.79 | 51.10 | +0.645% | 14,624 | +3.459% |
| 2025-11-07 | 50.40 | 50.80 | 50.38 | 50.77 | +0.495% | 19,502 | +4.126% |
| 2025-11-06 | 50.84 | 50.84 | 50.42 | 50.52 | -0.532% | 16,314 | +4.641% |
| 2025-11-05 | 50.72 | 50.95 | 50.61 | 50.79 | +0.614% | 29,113 | +4.085% |
| 2025-11-04 | 50.46 | 50.63 | 50.39 | 50.48 | -0.630% | 52,913 | +4.724% |
| 2025-11-03 | 50.78 | 50.80 | 50.29 | 50.80 | -0.020% | 20,225 | +4.064% |
| 2025-10-31 | 50.67 | 50.93 | 50.51 | 50.81 | +0.534% | 221,042 | +4.044% |
| 2025-10-30 | 50.34 | 50.96 | 50.34 | 50.54 | +0.034% | 22,542 | +4.600% |
| 2025-10-29 | 51.20 | 51.20 | 50.41 | 50.52 | -1.380% | 10,208 | +4.635% |
| 2025-10-28 | 51.62 | 51.62 | 51.21 | 51.23 | -0.832% | 15,677 | +3.191% |
| 2025-10-27 | 51.70 | 51.76 | 51.55 | 51.66 | +0.097% | 24,236 | +2.332% |
| 2025-10-24 | 51.78 | 51.78 | 51.56 | 51.61 | +0.389% | 15,266 | +2.431% |
| 2025-10-23 | 51.37 | 51.53 | 51.17 | 51.41 | +0.019% | 76,398 | +2.830% |
| 2025-10-22 | 51.54 | 51.67 | 51.24 | 51.40 | -0.388% | 13,866 | +2.850% |
| 2025-10-21 | 51.37 | 51.70 | 51.30 | 51.60 | +0.331% | 26,178 | +2.451% |
| 2025-10-20 | 51.32 | 51.49 | 51.20 | 51.43 | +0.784% | 13,301 | +2.790% |
| 2025-10-17 | 50.68 | 51.09 | 50.68 | 51.03 | +0.532% | 26,367 | +3.595% |
| 2025-10-16 | 51.41 | 51.41 | 50.65 | 50.76 | -0.879% | 20,026 | +4.146% |
| 2025-10-15 | 51.55 | 51.63 | 50.91 | 51.21 | -0.262% | 52,998 | +3.231% |
| 2025-10-14 | 50.70 | 51.52 | 50.70 | 51.34 | +0.597% | 12,700 | +2.961% |
| 2025-10-13 | 50.95 | 51.09 | 50.83 | 51.04 | +0.951% | 5,617 | +3.575% |
| 2025-10-10 | 51.59 | 51.59 | 50.56 | 50.56 | -1.560% | 17,480 | +4.560% |
| 2025-10-09 | 51.87 | 51.87 | 51.33 | 51.36 | -1.060% | 31,056 | +2.930% |
| 2025-10-08 | 51.93 | 51.93 | 51.72 | 51.91 | +0.290% | 20,379 | +1.839% |
| 2025-10-07 | 52.14 | 52.14 | 51.57 | 51.76 | -0.289% | 22,008 | +2.134% |
| 2025-10-06 | 52.23 | 52.23 | 51.91 | 51.91 | -0.403% | 16,682 | +1.839% |
| 2025-10-03 | 52.27 | 52.38 | 52.12 | 52.12 | +0.096% | 11,372 | +1.429% |
| 2025-10-02 | 51.96 | 52.72 | 51.62 | 52.07 | +0.113% | 24,182 | +1.526% |
| 2025-10-01 | 52.14 | 52.23 | 51.86 | 52.01 | -0.496% | 80,928 | +1.641% |
| 2025-09-30 | 52.29 | 52.46 | 52.06 | 52.27 | -0.115% | 45,265 | +1.138% |
| 2025-09-29 | 52.50 | 52.50 | 52.25 | 52.33 | +0.231% | 16,450 | +1.022% |
| 2025-09-26 | 52.00 | 52.25 | 51.95 | 52.21 | +1.022% | 13,187 | +1.255% |
| 2025-09-25 | 51.79 | 51.90 | 51.55 | 51.68 | -0.885% | 10,428 | +2.290% |
| 2025-09-24 | 52.30 | 52.41 | 52.13 | 52.14 | -0.184% | 12,258 | +1.384% |
| 2025-09-23 | 52.38 | 52.38 | 52.16 | 52.24 | -0.002% | 12,064 | +1.198% |
| 2025-09-22 | 52.01 | 52.30 | 51.95 | 52.24 | +0.227% | 9,479 | +1.196% |
| 2025-09-19 | 52.36 | 52.36 | 52.00 | 52.12 | -0.193% | 11,596 | +1.425% |
| 2025-09-18 | 52.08 | 52.33 | 52.04 | 52.22 | +0.370% | 32,532 | +1.230% |
| 2025-09-17 | 51.92 | 52.53 | 51.83 | 52.03 | +0.531% | 20,523 | +1.604% |
| 2025-09-16 | 52.02 | 52.02 | 51.65 | 51.76 | -0.548% | 14,735 | +2.144% |
| 2025-09-15 | 52.13 | 52.23 | 51.95 | 52.04 | -0.000% | 15,094 | +1.585% |
| 2025-09-12 | 52.42 | 52.42 | 52.04 | 52.04 | -0.782% | 231,977 | +1.585% |
| 2025-09-11 | 51.87 | 52.45 | 51.87 | 52.45 | +1.362% | 22,200 | +0.790% |
| 2025-09-10 | 52.03 | 52.08 | 51.61 | 51.75 | -0.731% | 15,231 | +2.163% |
| 2025-09-09 | 52.21 | 52.21 | 51.98 | 52.13 | -0.293% | 21,747 | +1.415% |
| 2025-09-08 | 52.18 | 52.28 | 51.93 | 52.28 | +0.296% | 8,448 | +1.118% |
| 2025-09-05 | 52.13 | 52.13 | 51.88 | 52.13 | +0.280% | 72,400 | +1.418% |
| 2025-09-04 | 51.75 | 51.98 | 51.64 | 51.98 | +0.545% | 23,362 | +1.702% |
| 2025-09-03 | 51.69 | 51.70 | 51.47 | 51.70 | +0.046% | 8,020 | +2.256% |
| 2025-09-02 | 51.53 | 51.80 | 51.42 | 51.67 | -0.305% | 17,863 | +2.303% |
| 2025-08-29 | 51.75 | 51.97 | 51.70 | 51.83 | +0.165% | 8,776 | +1.990% |
| 2025-08-28 | 51.96 | 51.96 | 51.59 | 51.75 | -0.361% | 4,400 | +2.159% |
| 2025-08-27 | 51.61 | 51.94 | 51.61 | 51.94 | +0.845% | 17,254 | +1.790% |
| 2025-08-26 | 51.75 | 51.75 | 51.44 | 51.50 | -0.321% | 5,155 | +2.650% |
| 2025-08-25 | 51.82 | 51.86 | 51.63 | 51.67 | -0.594% | 17,085 | +2.320% |
| 2025-08-22 | 51.61 | 52.10 | 51.60 | 51.98 | +1.276% | 16,116 | +1.712% |
| 2025-08-21 | 51.23 | 51.46 | 51.20 | 51.32 | -0.282% | 12,624 | +3.010% |
| 2025-08-20 | 51.42 | 51.54 | 51.35 | 51.47 | +0.349% | 10,891 | +2.719% |
| 2025-08-19 | 51.12 | 51.46 | 51.12 | 51.29 | +0.394% | 26,746 | +3.078% |
| 2025-08-18 | 51.06 | 51.15 | 51.04 | 51.08 | +0.036% | 14,508 | +3.484% |
| 2025-08-15 | 51.07 | 51.24 | 51.05 | 51.07 | +0.288% | 4,737 | +3.521% |
| 2025-08-14 | 51.07 | 51.07 | 50.87 | 50.92 | -0.741% | 9,590 | +3.819% |
| 2025-08-13 | 50.71 | 51.31 | 50.71 | 51.30 | +1.386% | 47,330 | +3.050% |
| 2025-08-12 | 50.45 | 50.60 | 50.35 | 50.60 | +0.694% | 11,664 | +4.478% |
| 2025-08-11 | 50.49 | 50.49 | 50.25 | 50.25 | -0.436% | 13,470 | +5.203% |
| 2025-08-08 | 50.58 | 50.61 | 50.30 | 50.47 | +0.238% | 13,773 | +4.745% |
| 2025-08-07 | 51.02 | 51.02 | 50.14 | 50.35 | -1.074% | 17,210 | +4.994% |
| 2025-08-06 | 50.71 | 50.93 | 50.67 | 50.90 | +0.566% | 19,557 | +3.867% |
| 2025-08-05 | 50.95 | 50.95 | 50.52 | 50.61 | -0.765% | 32,898 | +4.455% |
| 2025-08-04 | 50.55 | 51.00 | 50.55 | 51.00 | +1.410% | 23,102 | +3.656% |
| 2025-08-01 | 50.32 | 50.44 | 49.97 | 50.29 | -0.552% | 18,460 | +5.117% |
| 2025-07-31 | 50.65 | 51.04 | 50.50 | 50.57 | 0.000% | 28,876 | +4.538% |
| 2025-07-30 | 50.82 | 51.03 | 50.42 | 50.57 | -0.668% | 18,862 | +4.538% |
| 2025-07-29 | 51.06 | 51.13 | 50.85 | 50.91 | -0.196% | 13,045 | +3.840% |
| 2025-07-28 | 51.10 | 51.21 | 50.98 | 51.01 | -0.633% | 11,057 | +3.636% |
| 2025-07-25 | 51.32 | 51.42 | 51.16 | 51.34 | +0.144% | 84,177 | +2.980% |
| 2025-07-24 | 51.33 | 51.40 | 51.23 | 51.26 | -0.288% | 10,850 | +3.128% |
| 2025-07-23 | 51.32 | 51.41 | 51.15 | 51.41 | +0.605% | 9,673 | +2.831% |
| 2025-07-22 | 50.79 | 51.18 | 50.79 | 51.10 | +0.888% | 35,395 | +3.453% |
| 2025-07-21 | 50.90 | 50.96 | 50.61 | 50.65 | -0.276% | 29,200 | +4.373% |
| 2025-07-18 | 50.86 | 50.86 | 50.60 | 50.79 | +0.059% | 16,753 | +4.085% |
| 2025-07-17 | 50.29 | 50.77 | 50.29 | 50.76 | +0.744% | 12,771 | +4.146% |
| 2025-07-16 | 50.48 | 50.48 | 49.94 | 50.38 | +0.448% | 22,147 | +4.922% |
| 2025-07-15 | 50.86 | 50.86 | 50.16 | 50.16 | -1.299% | 33,680 | +5.392% |
| 2025-07-14 | 50.41 | 50.93 | 50.41 | 50.82 | +0.813% | 65,384 | +4.023% |
| 2025-07-11 | 50.92 | 50.92 | 50.41 | 50.41 | -1.099% | 26,389 | +4.869% |
| 2025-07-10 | 51.27 | 51.28 | 50.97 | 50.97 | -2.263% | 10,121 | +3.717% |
| 2025-07-09 | 51.22 | 52.15 | 51.00 | 52.15 | +1.816% | 12,779 | +1.370% |
| 2025-07-08 | 51.31 | 51.43 | 51.02 | 51.22 | -0.370% | 105,869 | +3.211% |
| 2025-07-07 | 51.55 | 51.68 | 51.17 | 51.41 | -0.484% | 19,670 | +2.830% |
| 2025-07-03 | 51.35 | 51.78 | 51.35 | 51.66 | +0.721% | 4,998 | +2.332% |
| 2025-07-02 | 51.43 | 51.43 | 51.05 | 51.29 | -0.485% | 22,538 | +3.070% |
| 2025-07-01 | 51.13 | 51.56 | 51.13 | 51.54 | +0.552% | 25,052 | +2.570% |
| 2025-06-30 | 50.96 | 51.28 | 50.89 | 51.26 | +0.820% | 18,902 | +3.137% |
| 2025-06-27 | 50.76 | 50.99 | 50.60 | 50.84 | +0.316% | 36,521 | +3.982% |
| 2025-06-26 | 50.55 | 50.68 | 50.50 | 50.68 | +0.556% | 12,222 | +4.311% |
| 2025-06-25 | 50.78 | 50.78 | 50.39 | 50.40 | -1.176% | 18,729 | +4.890% |
| 2025-06-24 | 50.76 | 51.04 | 50.67 | 51.00 | +0.721% | 12,550 | +3.656% |
| 2025-06-23 | 50.34 | 50.73 | 50.15 | 50.63 | +0.826% | 15,270 | +4.403% |
| 2025-06-20 | 50.39 | 50.39 | 50.06 | 50.22 | +0.040% | 13,644 | +5.266% |
| 2025-06-18 | 50.41 | 50.43 | 50.11 | 50.20 | -0.080% | 6,975 | +5.308% |
| 2025-06-17 | 50.37 | 50.56 | 50.24 | 50.24 | -0.907% | 13,133 | +5.224% |
| 2025-06-16 | 50.65 | 50.88 | 50.60 | 50.70 | +0.695% | 14,890 | +4.270% |
| 2025-06-13 | 50.51 | 50.82 | 50.35 | 50.35 | -1.090% | 46,283 | +4.994% |
| 2025-06-12 | 50.56 | 50.91 | 50.56 | 50.91 | +0.305% | 18,358 | +3.850% |
| 2025-06-11 | 50.86 | 50.90 | 50.56 | 50.75 | -0.118% | 13,690 | +4.167% |
| 2025-06-10 | 50.80 | 50.95 | 50.74 | 50.81 | +0.177% | 7,559 | +4.044% |
| 2025-06-09 | 50.95 | 51.00 | 50.58 | 50.72 | -0.354% | 27,197 | +4.229% |
| 2025-06-06 | 50.89 | 51.01 | 50.76 | 50.90 | +0.454% | 6,624 | +3.860% |
| 2025-06-05 | 50.84 | 50.84 | 50.55 | 50.67 | -0.039% | 13,896 | +4.331% |
| 2025-06-04 | 50.97 | 50.97 | 50.69 | 50.69 | -0.301% | 77,242 | +4.290% |
| 2025-06-03 | 50.39 | 50.90 | 50.37 | 50.84 | +0.421% | 23,242 | +3.976% |
| 2025-06-02 | 50.61 | 50.63 | 50.13 | 50.63 | -0.118% | 27,483 | +4.414% |
| 2025-05-30 | 50.44 | 50.72 | 50.24 | 50.69 | +0.317% | 236,072 | +4.290% |
| 2025-05-29 | 50.57 | 50.57 | 50.23 | 50.53 | +0.318% | 12,185 | +4.620% |
| 2025-05-28 | 50.81 | 50.82 | 50.34 | 50.37 | -0.866% | 35,165 | +4.953% |
| 2025-05-27 | 50.56 | 50.82 | 50.34 | 50.81 | +1.336% | 67,285 | +4.044% |
| 2025-05-23 | 49.74 | 50.24 | 49.74 | 50.14 | -0.674% | 11,710 | +5.434% |
| 2025-05-22 | 50.45 | 50.63 | 50.17 | 50.48 | -0.158% | 19,030 | +4.724% |
| 2025-05-21 | 51.06 | 51.06 | 50.52 | 50.56 | -1.500% | 12,303 | +4.558% |
| 2025-05-20 | 51.38 | 51.49 | 51.22 | 51.33 | -0.253% | 15,546 | +2.990% |
| 2025-05-19 | 51.12 | 51.51 | 51.08 | 51.46 | +0.136% | 17,472 | +2.730% |
| 2025-05-16 | 51.10 | 51.45 | 50.91 | 51.39 | +0.587% | 18,076 | +2.870% |
| 2025-05-15 | 50.37 | 51.09 | 50.37 | 51.09 | +1.128% | 14,919 | +3.474% |
| 2025-05-14 | 50.78 | 50.78 | 50.38 | 50.52 | -0.498% | 17,710 | +4.641% |
| 2025-05-13 | 50.81 | 50.98 | 50.71 | 50.77 | +0.243% | 39,266 | +4.120% |
| 2025-05-12 | 50.66 | 50.66 | 50.25 | 50.65 | +1.952% | 12,315 | +4.373% |
| 2025-05-09 | 49.70 | 49.75 | 49.49 | 49.68 | +0.155% | 25,229 | +6.410% |
| 2025-05-08 | 49.67 | 50.03 | 49.51 | 49.60 | +0.249% | 15,793 | +6.575% |
| 2025-05-07 | 49.17 | 49.67 | 49.17 | 49.48 | +0.897% | 17,093 | +6.841% |
| 2025-05-06 | 48.81 | 49.25 | 48.71 | 49.04 | -0.081% | 22,846 | +7.799% |
| 2025-05-05 | 48.96 | 49.39 | 48.96 | 49.08 | -0.183% | 12,717 | +7.711% |
| 2025-05-02 | 49.11 | 49.26 | 48.94 | 49.17 | +1.090% | 20,390 | +7.514% |
| 2025-05-01 | 48.85 | 49.02 | 48.62 | 48.64 | -0.205% | 103,585 | +8.686% |
| 2025-04-30 | 48.19 | 48.74 | 47.83 | 48.74 | +0.082% | 15,592 | +8.463% |
| 2025-04-29 | 48.17 | 48.80 | 48.17 | 48.70 | +0.746% | 14,786 | +8.552% |
| 2025-04-28 | 48.41 | 48.41 | 47.91 | 48.34 | +0.414% | 33,222 | +9.362% |
| 2025-04-25 | 47.96 | 48.14 | 47.69 | 48.14 | 0.000% | 38,927 | +9.814% |
| 2025-04-24 | 47.50 | 48.14 | 47.41 | 48.14 | +1.476% | 27,664 | +9.814% |
| 2025-04-23 | 47.89 | 48.32 | 47.30 | 47.44 | +0.679% | 23,554 | +11.435% |
| 2025-04-22 | 46.36 | 47.14 | 46.36 | 47.12 | +2.279% | 11,643 | +12.192% |
| 2025-04-21 | 46.82 | 46.82 | 45.62 | 46.07 | -2.124% | 15,349 | +14.749% |
| 2025-04-17 | 46.93 | 47.35 | 46.89 | 47.07 | +0.320% | 18,653 | +12.311% |
| 2025-04-16 | 47.30 | 47.51 | 46.58 | 46.92 | -1.075% | 23,965 | +12.670% |
| 2025-04-15 | 47.50 | 47.66 | 47.32 | 47.43 | +0.042% | 32,360 | +11.458% |
| 2025-04-14 | 47.45 | 47.64 | 47.03 | 47.41 | 0.000% | 14,823 | +11.505% |