WLDR
Simplify Affinity World Leaders Equity ETF
stockBATSETF
Market OpenOct 5, 2026 11:37:22 AM EDT
46.87USD-0.741%(-0.35)2,938
45.59Bid50.04Ask4.45SpreadWLDR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.90 | 46.90 | 46.87 | 46.87 | -0.741% | 2,938 | 0.000% |
| 2026-10-02 | 47.11 | 47.39 | 46.90 | 47.22 | +0.532% | 15,034 | -0.741% |
| 2026-10-01 | 47.01 | 47.01 | 46.51 | 46.97 | +0.729% | 6,069 | -0.213% |
| 2026-09-30 | 47.64 | 47.64 | 46.63 | 46.63 | -1.197% | 11,352 | +0.515% |
| 2026-09-29 | 47.35 | 47.66 | 46.86 | 47.20 | -0.767% | 6,305 | -0.689% |
| 2026-09-28 | 47.91 | 47.91 | 46.91 | 47.56 | -0.819% | 15,150 | -1.450% |
| 2026-09-25 | 48.12 | 48.29 | 47.71 | 47.95 | +1.135% | 77,828 | -2.257% |
| 2026-09-24 | 47.54 | 47.74 | 46.99 | 47.41 | -0.692% | 14,739 | -1.148% |
| 2026-09-23 | 47.99 | 48.06 | 47.74 | 47.74 | -0.970% | 16,726 | -1.832% |
| 2026-09-22 | 48.12 | 48.57 | 47.63 | 48.21 | -0.057% | 49,394 | -2.785% |
| 2026-09-21 | 49.00 | 49.00 | 47.82 | 48.24 | +0.561% | 14,983 | -2.840% |
| 2026-09-18 | 47.66 | 48.17 | 47.66 | 47.97 | -0.557% | 17,409 | -2.295% |
| 2026-09-17 | 48.36 | 48.37 | 47.81 | 48.24 | +1.822% | 6,069 | -2.840% |
| 2026-09-16 | 47.58 | 48.23 | 47.00 | 47.38 | -0.596% | 405,922 | -1.069% |
| 2026-09-15 | 48.56 | 48.56 | 47.45 | 47.66 | -0.318% | 25,813 | -1.659% |
| 2026-09-14 | 48.06 | 48.10 | 47.67 | 47.81 | -1.761% | 544,477 | -1.972% |
| 2026-09-11 | 48.34 | 48.76 | 48.34 | 48.67 | +2.310% | 213,393 | -3.698% |
| 2026-09-10 | 48.41 | 48.41 | 47.50 | 47.57 | -1.274% | 120,076 | -1.473% |
| 2026-09-09 | 48.02 | 48.43 | 48.02 | 48.19 | -0.608% | 4,018 | -2.729% |
| 2026-09-08 | 49.13 | 49.14 | 48.15 | 48.48 | +0.052% | 10,217 | -3.321% |
| 2026-09-04 | 48.68 | 49.00 | 48.31 | 48.45 | +0.654% | 89,758 | -3.271% |
| 2026-09-03 | 47.90 | 48.57 | 47.78 | 48.14 | +0.732% | 15,939 | -2.638% |
| 2026-09-02 | 47.20 | 47.79 | 46.89 | 47.79 | +1.941% | 5,925 | -1.925% |
| 2026-09-01 | 46.90 | 47.30 | 46.77 | 46.88 | -0.255% | 11,543 | -0.021% |
| 2026-08-31 | 47.01 | 47.30 | 46.76 | 47.00 | -0.461% | 16,517 | -0.277% |
| 2026-08-28 | 46.94 | 47.78 | 46.94 | 47.22 | -0.783% | 5,503 | -0.736% |
| 2026-08-27 | 47.38 | 47.59 | 47.13 | 47.59 | +0.084% | 92,342 | -1.513% |
| 2026-08-26 | 47.50 | 47.68 | 47.13 | 47.55 | +0.211% | 3,004 | -1.430% |
| 2026-08-25 | 47.08 | 47.79 | 47.02 | 47.45 | +0.530% | 15,129 | -1.222% |
| 2026-08-24 | 46.79 | 47.20 | 46.60 | 47.20 | -0.565% | 6,946 | -0.699% |
| 2026-08-21 | 47.68 | 47.68 | 47.11 | 47.47 | +0.610% | 12,463 | -1.260% |
| 2026-08-20 | 46.60 | 47.48 | 46.60 | 47.18 | +0.246% | 13,420 | -0.657% |
| 2026-08-19 | 47.42 | 47.45 | 47.06 | 47.06 | -1.155% | 23,066 | -0.413% |
| 2026-08-18 | 48.56 | 48.56 | 47.60 | 47.61 | -2.274% | 7,087 | -1.563% |
| 2026-08-17 | 48.06 | 49.00 | 48.06 | 48.72 | +0.272% | 12,286 | -3.802% |
| 2026-08-14 | 48.71 | 48.99 | 48.42 | 48.59 | +0.323% | 12,441 | -3.540% |
| 2026-08-13 | 48.14 | 48.51 | 47.85 | 48.43 | +1.637% | 9,705 | -3.229% |
| 2026-08-12 | 48.09 | 48.10 | 47.22 | 47.65 | +1.837% | 11,174 | -1.645% |
| 2026-08-11 | 46.73 | 46.87 | 46.69 | 46.79 | -0.365% | 10,071 | +0.162% |
| 2026-08-10 | 47.59 | 47.59 | 46.87 | 46.97 | -0.116% | 11,216 | -0.204% |
| 2026-08-07 | 46.63 | 47.34 | 46.63 | 47.02 | +0.901% | 27,765 | -0.319% |
| 2026-08-06 | 46.62 | 46.84 | 46.50 | 46.60 | -0.844% | 17,602 | +0.579% |
| 2026-08-05 | 46.30 | 47.41 | 46.30 | 47.00 | -0.389% | 27,743 | -0.269% |
| 2026-08-04 | 46.63 | 47.31 | 46.60 | 47.18 | +2.652% | 10,908 | -0.657% |
| 2026-08-03 | 45.63 | 46.07 | 45.62 | 45.96 | +1.146% | 12,942 | +1.978% |
| 2026-07-31 | 45.81 | 45.99 | 45.44 | 45.44 | -0.764% | 11,181 | +3.147% |
| 2026-07-30 | 45.26 | 45.79 | 45.10 | 45.79 | +3.038% | 11,765 | +2.359% |
| 2026-07-29 | 44.60 | 46.06 | 44.22 | 44.44 | -1.616% | 10,735 | +5.468% |
| 2026-07-28 | 45.03 | 45.26 | 44.67 | 45.17 | -0.977% | 33,196 | +3.763% |
| 2026-07-27 | 45.48 | 45.62 | 45.12 | 45.62 | +0.419% | 7,664 | +2.750% |
| 2026-07-24 | 45.68 | 45.96 | 45.43 | 45.43 | -0.171% | 8,024 | +3.180% |
| 2026-07-23 | 45.80 | 45.89 | 45.40 | 45.50 | -0.887% | 19,583 | +3.003% |
| 2026-07-22 | 46.05 | 46.20 | 45.80 | 45.91 | +0.914% | 14,251 | +2.090% |
| 2026-07-21 | 44.95 | 45.59 | 44.78 | 45.49 | +2.999% | 107,784 | +3.023% |
| 2026-07-20 | 45.33 | 45.33 | 44.17 | 44.17 | -0.329% | 9,381 | +6.113% |
| 2026-07-17 | 44.21 | 44.55 | 44.09 | 44.32 | +0.217% | 6,416 | +5.763% |
| 2026-07-16 | 45.00 | 45.00 | 44.22 | 44.22 | -1.523% | 22,748 | +5.993% |
| 2026-07-15 | 45.79 | 45.82 | 44.45 | 44.90 | -1.603% | 33,096 | +4.378% |
| 2026-07-14 | 45.15 | 45.98 | 45.15 | 45.64 | +0.850% | 6,666 | +2.705% |
| 2026-07-13 | 45.40 | 45.50 | 45.12 | 45.25 | -1.393% | 14,298 | +3.578% |
| 2026-07-10 | 45.74 | 46.17 | 45.74 | 45.89 | -0.196% | 13,140 | +2.136% |
| 2026-07-09 | 45.89 | 46.27 | 45.89 | 45.98 | +2.110% | 13,996 | +1.936% |
| 2026-07-08 | 44.97 | 45.12 | 44.49 | 45.03 | -0.089% | 7,178 | +4.086% |
| 2026-07-07 | 45.50 | 45.50 | 44.55 | 45.07 | -0.868% | 6,234 | +3.994% |
| 2026-07-06 | 44.66 | 45.63 | 44.55 | 45.46 | +2.053% | 7,527 | +3.091% |
| 2026-07-02 | 45.45 | 45.96 | 44.41 | 44.55 | -2.433% | 25,159 | +5.208% |
| 2026-07-01 | 44.99 | 46.05 | 44.99 | 45.66 | -1.746% | 22,894 | +2.648% |
| 2026-06-30 | 46.84 | 46.84 | 46.28 | 46.47 | -0.466% | 54,940 | +0.856% |
| 2026-06-29 | 45.83 | 46.69 | 45.29 | 46.69 | +1.813% | 19,883 | +0.386% |
| 2026-06-26 | 46.44 | 46.44 | 45.86 | 45.86 | -1.928% | 8,725 | +2.206% |
| 2026-06-25 | 46.42 | 47.21 | 46.22 | 46.76 | +2.087% | 32,141 | +0.235% |
| 2026-06-24 | 46.83 | 46.83 | 45.80 | 45.80 | -0.688% | 15,364 | +2.328% |
| 2026-06-23 | 45.95 | 46.56 | 45.86 | 46.12 | -1.765% | 13,109 | +1.623% |
| 2026-06-22 | 47.29 | 47.48 | 46.82 | 46.95 | +1.090% | 9,381 | -0.170% |
| 2026-06-18 | 47.13 | 47.26 | 45.93 | 46.44 | -0.055% | 20,594 | +0.918% |
| 2026-06-17 | 46.80 | 47.24 | 46.46 | 46.47 | -0.466% | 4,445 | +0.863% |
| 2026-06-16 | 47.09 | 47.19 | 46.35 | 46.69 | -1.063% | 5,763 | +0.393% |
| 2026-06-15 | 47.82 | 47.82 | 46.59 | 47.19 | +2.331% | 12,635 | -0.674% |
| 2026-06-12 | 46.05 | 46.54 | 45.85 | 46.11 | +1.425% | 6,899 | +1.641% |
| 2026-06-11 | 44.57 | 45.72 | 44.31 | 45.47 | +3.212% | 10,343 | +3.090% |
| 2026-06-10 | 44.35 | 44.35 | 43.68 | 44.05 | -1.167% | 6,345 | +6.402% |
| 2026-06-09 | 45.09 | 45.28 | 42.71 | 44.57 | -0.531% | 5,811 | +5.160% |
| 2026-06-08 | 44.64 | 45.08 | 44.55 | 44.81 | +0.972% | 4,707 | +4.602% |
| 2026-06-05 | 44.86 | 45.13 | 44.22 | 44.38 | -3.615% | 25,774 | +5.619% |
| 2026-06-04 | 45.51 | 46.38 | 45.51 | 46.04 | +0.090% | 5,012 | +1.800% |
| 2026-06-03 | 46.08 | 46.53 | 46.00 | 46.00 | -1.175% | 5,708 | +1.891% |
| 2026-06-02 | 46.38 | 46.86 | 46.38 | 46.55 | -0.285% | 15,109 | +0.694% |
| 2026-06-01 | 46.29 | 46.96 | 45.37 | 46.68 | +1.921% | 11,977 | +0.407% |
| 2026-05-29 | 46.35 | 46.35 | 45.58 | 45.80 | +2.599% | 27,684 | +2.336% |
| 2026-05-28 | 44.26 | 45.07 | 44.26 | 44.64 | +0.180% | 5,651 | +4.996% |
| 2026-05-27 | 44.14 | 44.62 | 44.11 | 44.56 | +0.439% | 6,170 | +5.184% |
| 2026-05-26 | 44.60 | 44.60 | 44.02 | 44.37 | +2.177% | 18,562 | +5.646% |
| 2026-05-22 | 43.30 | 43.58 | 43.13 | 43.42 | +1.484% | 11,516 | +7.946% |
| 2026-05-21 | 42.02 | 42.90 | 42.02 | 42.78 | +1.230% | 9,585 | +9.548% |
| 2026-05-20 | 41.89 | 42.46 | 41.89 | 42.27 | +1.318% | 5,656 | +10.896% |
| 2026-05-19 | 41.58 | 41.72 | 41.16 | 41.72 | -0.489% | 6,777 | +12.357% |
| 2026-05-18 | 42.14 | 42.14 | 41.51 | 41.92 | -0.640% | 12,208 | +11.808% |
| 2026-05-15 | 41.44 | 42.29 | 41.44 | 42.19 | -1.438% | 11,043 | +11.093% |
| 2026-05-14 | 42.88 | 43.03 | 42.44 | 42.81 | +0.197% | 6,243 | +9.495% |
| 2026-05-13 | 42.66 | 42.90 | 42.35 | 42.72 | +0.309% | 5,380 | +9.711% |
| 2026-05-12 | 42.02 | 42.60 | 41.53 | 42.59 | -0.816% | 7,721 | +10.049% |
| 2026-05-11 | 42.05 | 43.14 | 42.05 | 42.94 | +0.705% | 19,644 | +9.151% |
| 2026-05-08 | 42.52 | 43.13 | 42.52 | 42.64 | +1.608% | 16,397 | +9.920% |
| 2026-05-07 | 42.96 | 42.96 | 41.92 | 41.97 | -1.361% | 3,773 | +11.688% |
| 2026-05-06 | 42.36 | 42.60 | 41.97 | 42.54 | +1.741% | 4,278 | +10.168% |
| 2026-05-05 | 41.54 | 42.08 | 41.54 | 41.82 | +1.675% | 5,220 | +12.086% |
| 2026-05-04 | 41.58 | 41.59 | 41.02 | 41.13 | +0.189% | 3,474 | +13.963% |
| 2026-05-01 | 41.43 | 41.43 | 41.02 | 41.05 | +0.449% | 12,018 | +14.178% |
| 2026-04-30 | 40.22 | 40.87 | 40.22 | 40.87 | +2.250% | 10,607 | +14.690% |
| 2026-04-29 | 40.19 | 40.20 | 39.84 | 39.97 | +0.270% | 6,756 | +17.270% |
| 2026-04-28 | 39.74 | 40.03 | 39.74 | 39.86 | -0.728% | 2,134 | +17.587% |
| 2026-04-27 | 40.05 | 40.36 | 40.05 | 40.15 | +0.108% | 5,940 | +16.730% |
| 2026-04-24 | 40.10 | 40.32 | 40.04 | 40.11 | +0.083% | 6,705 | +16.857% |
| 2026-04-23 | 40.25 | 40.51 | 40.08 | 40.08 | -0.573% | 45,113 | +16.954% |
| 2026-04-22 | 40.53 | 40.53 | 40.10 | 40.31 | -0.108% | 6,953 | +16.284% |
| 2026-04-21 | 40.36 | 40.61 | 40.35 | 40.35 | -0.004% | 4,733 | +16.159% |
| 2026-04-20 | 40.20 | 40.47 | 40.20 | 40.35 | -0.193% | 1,447 | +16.153% |
| 2026-04-17 | 40.35 | 40.87 | 40.16 | 40.43 | +1.414% | 7,740 | +15.929% |
| 2026-04-16 | 39.47 | 40.13 | 39.45 | 39.87 | +0.546% | 5,377 | +17.568% |
| 2026-04-15 | 40.08 | 40.08 | 39.44 | 39.65 | -0.452% | 4,633 | +18.209% |
| 2026-04-14 | 39.43 | 40.08 | 39.17 | 39.83 | +1.319% | 3,933 | +17.675% |
| 2026-04-13 | 38.68 | 39.31 | 38.68 | 39.31 | +0.567% | 1,786 | +19.227% |
| 2026-04-10 | 39.35 | 39.35 | 38.94 | 39.09 | +0.010% | 4,625 | +19.903% |
| 2026-04-09 | 39.16 | 39.29 | 38.95 | 39.09 | +0.169% | 3,124 | +19.915% |
| 2026-04-08 | 39.13 | 39.19 | 38.93 | 39.02 | +2.874% | 6,870 | +20.118% |
| 2026-04-07 | 37.78 | 38.08 | 37.78 | 37.93 | -0.863% | 4,177 | +23.570% |
| 2026-04-06 | 37.96 | 38.52 | 37.95 | 38.26 | +1.083% | 7,088 | +22.504% |
| 2026-04-02 | 37.33 | 37.92 | 37.33 | 37.85 | -0.132% | 3,541 | +23.831% |
| 2026-04-01 | 37.11 | 38.18 | 37.11 | 37.90 | +1.909% | 5,942 | +23.668% |
| 2026-03-31 | 36.03 | 37.23 | 36.03 | 37.19 | +3.019% | 5,744 | +26.029% |
| 2026-03-30 | 36.67 | 36.67 | 36.10 | 36.10 | -1.440% | 5,533 | +29.834% |
| 2026-03-27 | 36.85 | 37.00 | 36.63 | 36.63 | -0.845% | 16,981 | +27.964% |
| 2026-03-26 | 37.90 | 37.90 | 36.94 | 36.94 | -2.534% | 7,403 | +26.882% |
| 2026-03-25 | 37.80 | 38.19 | 37.69 | 37.90 | +0.994% | 3,816 | +23.668% |
| 2026-03-24 | 37.25 | 37.79 | 37.25 | 37.53 | -0.433% | 6,034 | +24.897% |
| 2026-03-23 | 37.49 | 38.18 | 37.45 | 37.69 | +1.729% | 13,728 | +24.357% |
| 2026-03-20 | 37.46 | 37.50 | 37.04 | 37.05 | -2.809% | 3,451 | +26.507% |
| 2026-03-19 | 37.81 | 38.12 | 37.61 | 38.12 | +0.433% | 17,357 | +22.954% |
| 2026-03-18 | 38.34 | 38.43 | 37.96 | 37.96 | -1.525% | 4,904 | +23.486% |
| 2026-03-17 | 38.71 | 38.71 | 38.31 | 38.54 | +1.001% | 9,345 | +21.603% |
| 2026-03-16 | 38.41 | 38.47 | 38.10 | 38.16 | +0.957% | 5,857 | +22.820% |
| 2026-03-13 | 37.98 | 37.98 | 37.72 | 37.80 | +0.446% | 5,917 | +23.995% |
| 2026-03-12 | 37.79 | 37.79 | 37.60 | 37.63 | -0.942% | 3,654 | +24.548% |
| 2026-03-11 | 38.01 | 38.32 | 37.78 | 37.99 | +0.043% | 4,693 | +23.375% |
| 2026-03-10 | 37.98 | 38.49 | 37.91 | 37.97 | +0.491% | 13,345 | +23.427% |
| 2026-03-09 | 37.20 | 37.79 | 36.82 | 37.79 | +0.380% | 7,862 | +24.033% |
| 2026-03-06 | 37.74 | 37.91 | 37.65 | 37.65 | -1.479% | 3,983 | +24.505% |
| 2026-03-05 | 38.38 | 38.45 | 37.88 | 38.21 | -1.586% | 10,343 | +22.663% |
| 2026-03-04 | 38.88 | 38.88 | 38.68 | 38.83 | +1.110% | 6,227 | +20.717% |
| 2026-03-03 | 37.88 | 38.41 | 37.86 | 38.40 | -2.003% | 6,451 | +22.057% |
| 2026-03-02 | 39.51 | 39.51 | 38.89 | 39.19 | -0.634% | 9,787 | +19.612% |
| 2026-02-27 | 39.33 | 39.60 | 39.19 | 39.44 | -0.341% | 10,037 | +18.854% |
| 2026-02-26 | 39.37 | 39.60 | 39.30 | 39.57 | -0.302% | 15,187 | +18.448% |
| 2026-02-25 | 39.79 | 39.79 | 39.15 | 39.69 | +1.791% | 9,124 | +18.090% |
| 2026-02-24 | 38.77 | 39.22 | 38.77 | 38.99 | +0.097% | 3,174 | +20.205% |
| 2026-02-23 | 39.30 | 39.39 | 38.95 | 38.95 | -0.875% | 51,841 | +20.321% |
| 2026-02-20 | 39.44 | 39.44 | 39.15 | 39.30 | +0.494% | 6,522 | +19.268% |
| 2026-02-19 | 39.31 | 39.31 | 39.06 | 39.10 | -0.273% | 6,824 | +19.857% |
| 2026-02-18 | 39.38 | 39.65 | 39.21 | 39.21 | +0.299% | 4,673 | +19.530% |
| 2026-02-17 | 39.44 | 39.44 | 39.01 | 39.09 | -0.433% | 3,783 | +19.887% |
| 2026-02-13 | 38.96 | 39.50 | 38.96 | 39.27 | +0.763% | 3,318 | +19.368% |
| 2026-02-12 | 39.70 | 39.70 | 38.94 | 38.97 | -0.566% | 26,661 | +20.280% |
| 2026-02-11 | 38.85 | 39.47 | 38.85 | 39.19 | +0.666% | 15,787 | +19.599% |
| 2026-02-10 | 39.12 | 39.12 | 38.84 | 38.93 | -0.211% | 3,512 | +20.396% |
| 2026-02-09 | 38.80 | 39.23 | 38.73 | 39.01 | +0.625% | 10,140 | +20.142% |
| 2026-02-06 | 38.49 | 38.82 | 38.47 | 38.77 | +2.444% | 7,312 | +20.892% |
| 2026-02-05 | 38.17 | 38.17 | 37.60 | 37.84 | -0.903% | 20,023 | +23.847% |
| 2026-02-04 | 38.05 | 38.43 | 37.87 | 38.19 | -0.404% | 20,929 | +22.728% |
| 2026-02-03 | 38.22 | 38.64 | 38.05 | 38.34 | +0.472% | 39,621 | +22.232% |
| 2026-02-02 | 38.28 | 38.36 | 37.89 | 38.16 | +1.073% | 11,523 | +22.809% |
| 2026-01-30 | 37.86 | 38.09 | 37.60 | 37.76 | -0.970% | 21,069 | +24.126% |
| 2026-01-29 | 38.31 | 38.31 | 37.92 | 38.13 | +0.832% | 9,423 | +22.923% |
| 2026-01-28 | 37.89 | 38.27 | 37.81 | 37.81 | +0.064% | 2,625 | +23.946% |
| 2026-01-27 | 37.59 | 37.86 | 37.59 | 37.79 | +1.126% | 3,437 | +24.025% |
| 2026-01-26 | 37.51 | 37.56 | 37.32 | 37.37 | +0.974% | 8,158 | +25.421% |
| 2026-01-23 | 37.00 | 37.22 | 36.95 | 37.01 | -0.435% | 3,984 | +26.642% |
| 2026-01-22 | 37.06 | 37.47 | 36.96 | 37.17 | -0.585% | 40,976 | +26.092% |
| 2026-01-21 | 36.93 | 37.39 | 36.84 | 37.39 | +2.113% | 7,368 | +25.354% |
| 2026-01-20 | 36.76 | 36.95 | 36.49 | 36.62 | -1.304% | 9,213 | +28.003% |
| 2026-01-16 | 37.30 | 37.30 | 36.92 | 37.10 | +0.054% | 11,310 | +26.334% |
| 2026-01-15 | 37.03 | 37.46 | 36.95 | 37.08 | +0.638% | 8,626 | +26.402% |
| 2026-01-14 | 36.83 | 37.05 | 36.81 | 36.84 | +0.053% | 4,917 | +27.209% |
| 2026-01-13 | 36.80 | 36.99 | 36.61 | 36.83 | -0.274% | 2,904 | +27.276% |
| 2026-01-12 | 36.76 | 36.93 | 36.62 | 36.93 | +0.522% | 3,375 | +26.927% |
| 2026-01-09 | 36.42 | 36.79 | 36.42 | 36.73 | +0.992% | 2,268 | +27.589% |
| 2026-01-08 | 36.84 | 36.84 | 36.11 | 36.37 | -0.068% | 2,239 | +28.856% |
| 2026-01-07 | 36.79 | 36.79 | 36.40 | 36.40 | -1.051% | 3,429 | +28.768% |
| 2026-01-06 | 36.02 | 36.87 | 36.02 | 36.79 | +1.225% | 11,002 | +27.415% |
| 2026-01-05 | 36.20 | 36.34 | 36.08 | 36.34 | +0.885% | 5,118 | +28.976% |
| 2026-01-02 | 36.00 | 36.05 | 35.72 | 36.02 | +1.239% | 74,697 | +30.118% |
| 2025-12-31 | 35.88 | 35.92 | 35.58 | 35.58 | -1.042% | 2,434 | +31.731% |
| 2025-12-30 | 36.00 | 36.14 | 35.90 | 35.95 | -0.014% | 21,402 | +30.357% |
| 2025-12-29 | 36.07 | 36.07 | 35.75 | 35.96 | +0.267% | 8,856 | +30.339% |
| 2025-12-26 | 35.94 | 35.94 | 35.51 | 35.86 | +0.193% | 8,062 | +30.688% |
| 2025-12-24 | 35.71 | 36.15 | 35.71 | 35.80 | +0.263% | 1,485 | +30.940% |
| 2025-12-23 | 35.89 | 35.89 | 35.68 | 35.70 | -0.666% | 3,004 | +31.284% |
| 2025-12-22 | 35.55 | 35.94 | 35.55 | 35.94 | +1.318% | 8,569 | +30.410% |
| 2025-12-19 | 35.55 | 35.55 | 35.47 | 35.47 | +0.808% | 1,386 | +32.129% |
| 2025-12-18 | 35.38 | 35.49 | 35.03 | 35.19 | +0.166% | 3,067 | +33.197% |
| 2025-12-17 | 35.36 | 35.40 | 34.82 | 35.13 | +0.057% | 21,428 | +33.418% |
| 2025-12-16 | 35.57 | 35.57 | 35.01 | 35.11 | -1.376% | 5,213 | +33.495% |
| 2025-12-15 | 35.91 | 35.91 | 35.38 | 35.60 | +1.327% | 24,014 | +31.657% |
| 2025-12-12 | 35.75 | 35.75 | 35.08 | 35.13 | -8.968% | 7,671 | +33.404% |
| 2025-12-11 | 38.41 | 38.73 | 38.41 | 38.59 | +0.957% | 1,557 | +21.441% |
| 2025-12-10 | 37.49 | 38.23 | 37.48 | 38.23 | +1.431% | 1,577 | +22.603% |
| 2025-12-09 | 38.62 | 38.62 | 37.62 | 37.69 | +0.245% | 4,023 | +24.357% |
| 2025-12-08 | 37.41 | 37.64 | 37.41 | 37.60 | +0.139% | 2,310 | +24.662% |
| 2025-12-05 | 37.53 | 37.68 | 37.32 | 37.55 | +0.547% | 2,314 | +24.835% |
| 2025-12-04 | 37.17 | 37.47 | 37.02 | 37.34 | +0.855% | 2,654 | +25.518% |
| 2025-12-03 | 36.98 | 37.03 | 36.84 | 37.02 | +0.618% | 3,269 | +26.592% |
| 2025-12-02 | 37.08 | 37.09 | 36.54 | 36.80 | -0.323% | 1,942 | +27.374% |
| 2025-12-01 | 36.93 | 37.19 | 36.81 | 36.92 | -0.643% | 2,080 | +26.962% |
| 2025-11-28 | 36.79 | 37.16 | 36.77 | 37.16 | +1.021% | 1,784 | +26.146% |
| 2025-11-26 | 36.50 | 36.95 | 36.50 | 36.78 | +1.030% | 2,081 | +27.433% |
| 2025-11-25 | 36.08 | 36.60 | 36.08 | 36.41 | +1.209% | 1,641 | +28.746% |
| 2025-11-24 | 35.57 | 36.18 | 35.57 | 35.97 | +1.156% | 2,677 | +30.303% |
| 2025-11-21 | 35.15 | 35.59 | 34.95 | 35.56 | +2.066% | 6,951 | +31.810% |
| 2025-11-20 | 35.52 | 35.92 | 34.65 | 34.84 | -1.640% | 3,967 | +34.533% |
| 2025-11-19 | 35.56 | 35.56 | 35.40 | 35.42 | -0.606% | 1,915 | +32.326% |
| 2025-11-18 | 35.62 | 35.64 | 35.51 | 35.64 | -0.407% | 1,145 | +31.524% |
| 2025-11-17 | 36.56 | 36.58 | 35.78 | 35.78 | -1.755% | 3,103 | +30.988% |
| 2025-11-14 | 36.38 | 36.73 | 36.34 | 36.42 | +0.079% | 2,272 | +28.689% |
| 2025-11-13 | 36.66 | 36.96 | 36.39 | 36.39 | -1.767% | 3,919 | +28.792% |
| 2025-11-12 | 36.90 | 37.23 | 36.90 | 37.05 | +0.806% | 4,968 | +26.516% |
| 2025-11-11 | 36.70 | 36.78 | 36.53 | 36.75 | -0.419% | 26,399 | +27.536% |
| 2025-11-10 | 36.65 | 37.06 | 36.61 | 36.91 | +1.202% | 3,872 | +27.002% |
| 2025-11-07 | 36.05 | 36.47 | 35.87 | 36.47 | +0.681% | 14,355 | +28.528% |
| 2025-11-06 | 36.50 | 36.57 | 36.21 | 36.22 | -0.693% | 6,100 | +29.404% |
| 2025-11-05 | 36.30 | 36.70 | 36.09 | 36.47 | -0.389% | 10,106 | +28.507% |
| 2025-11-04 | 36.93 | 36.93 | 36.50 | 36.62 | -0.093% | 53,615 | +28.008% |
| 2025-11-03 | 36.50 | 36.67 | 36.50 | 36.65 | +0.237% | 4,619 | +27.889% |
| 2025-10-31 | 36.73 | 36.73 | 36.50 | 36.56 | +0.047% | 2,090 | +28.193% |
| 2025-10-30 | 36.50 | 36.86 | 36.50 | 36.55 | -0.908% | 3,074 | +28.252% |
| 2025-10-29 | 37.04 | 37.08 | 36.88 | 36.88 | +0.329% | 3,467 | +27.088% |
| 2025-10-28 | 38.00 | 38.00 | 36.76 | 36.76 | -0.449% | 2,295 | +27.506% |
| 2025-10-27 | 37.01 | 37.07 | 36.79 | 36.92 | +0.507% | 2,667 | +26.933% |
| 2025-10-24 | 36.71 | 36.74 | 36.71 | 36.74 | +1.292% | 1,506 | +27.577% |
| 2025-10-23 | 36.34 | 36.35 | 35.96 | 36.27 | +0.673% | 1,569 | +29.225% |
| 2025-10-22 | 36.33 | 36.33 | 35.82 | 36.03 | -0.645% | 1,535 | +30.094% |
| 2025-10-21 | 36.40 | 36.52 | 36.26 | 36.26 | +0.152% | 2,435 | +29.256% |
| 2025-10-20 | 36.21 | 36.33 | 36.07 | 36.21 | +0.508% | 3,061 | +29.453% |
| 2025-10-17 | 35.97 | 36.02 | 35.92 | 36.02 | -0.954% | 2,612 | +30.111% |
| 2025-10-16 | 36.17 | 36.40 | 36.14 | 36.37 | +0.428% | 3,496 | +28.870% |
| 2025-10-15 | 36.12 | 36.44 | 36.12 | 36.22 | +0.097% | 5,456 | +29.421% |
| 2025-10-14 | 36.05 | 36.35 | 35.82 | 36.18 | +0.563% | 2,891 | +29.547% |
| 2025-10-13 | 35.94 | 36.15 | 35.94 | 35.98 | +0.426% | 1,437 | +30.276% |
| 2025-10-10 | 36.25 | 36.25 | 35.82 | 35.83 | -2.158% | 3,659 | +30.830% |
| 2025-10-09 | 37.06 | 37.06 | 36.62 | 36.62 | -0.969% | 5,133 | +28.008% |
| 2025-10-08 | 36.90 | 38.10 | 36.89 | 36.97 | +0.236% | 9,347 | +26.768% |
| 2025-10-07 | 38.51 | 38.51 | 36.57 | 36.89 | -1.400% | 2,987 | +27.067% |
| 2025-10-06 | 37.58 | 37.58 | 37.30 | 37.41 | -0.384% | 3,396 | +25.287% |
| 2025-10-03 | 37.62 | 37.84 | 37.44 | 37.55 | +0.292% | 5,341 | +24.806% |
| 2025-10-02 | 37.26 | 37.54 | 37.26 | 37.45 | -0.301% | 5,811 | +25.170% |
| 2025-10-01 | 37.46 | 37.64 | 37.26 | 37.56 | +1.330% | 5,262 | +24.794% |
| 2025-09-30 | 36.88 | 37.15 | 36.86 | 37.06 | +0.466% | 4,412 | +26.454% |
| 2025-09-29 | 36.28 | 37.12 | 36.28 | 36.89 | +1.356% | 5,252 | +27.043% |
| 2025-09-26 | 36.63 | 36.63 | 36.17 | 36.40 | +0.406% | 1,441 | +28.765% |
| 2025-09-25 | 36.41 | 36.41 | 36.24 | 36.25 | -1.267% | 5,919 | +29.288% |
| 2025-09-24 | 36.95 | 36.95 | 36.58 | 36.72 | -1.257% | 1,798 | +27.650% |
| 2025-09-23 | 37.12 | 37.24 | 37.12 | 37.19 | +0.514% | 5,955 | +26.045% |
| 2025-09-22 | 36.95 | 37.06 | 36.88 | 36.99 | +0.339% | 6,362 | +26.693% |
| 2025-09-19 | 36.61 | 36.87 | 36.58 | 36.87 | +0.710% | 3,063 | +27.122% |
| 2025-09-18 | 36.35 | 36.83 | 36.35 | 36.61 | +0.746% | 1,190 | +28.025% |
| 2025-09-17 | 36.17 | 36.37 | 36.17 | 36.34 | +0.093% | 1,569 | +28.980% |
| 2025-09-16 | 36.49 | 36.49 | 36.25 | 36.30 | -0.670% | 3,065 | +29.101% |
| 2025-09-15 | 36.93 | 37.00 | 36.45 | 36.55 | +0.647% | 9,689 | +28.235% |
| 2025-09-12 | 37.32 | 37.32 | 36.05 | 36.31 | +0.456% | 8,347 | +29.065% |
| 2025-09-11 | 36.29 | 36.29 | 36.15 | 36.15 | +0.598% | 638 | +29.654% |
| 2025-09-10 | 36.75 | 36.75 | 35.88 | 35.94 | +0.281% | 5,101 | +30.430% |
| 2025-09-09 | 35.91 | 36.01 | 35.71 | 35.83 | +0.026% | 2,362 | +30.797% |
| 2025-09-08 | 35.73 | 35.90 | 35.64 | 35.83 | +0.488% | 6,302 | +30.830% |
| 2025-09-05 | 35.78 | 35.82 | 35.39 | 35.65 | +0.653% | 36,230 | +31.468% |
| 2025-09-04 | 35.26 | 35.42 | 35.21 | 35.42 | +0.980% | 1,954 | +32.326% |
| 2025-09-03 | 35.00 | 35.15 | 35.00 | 35.08 | +0.189% | 3,279 | +33.623% |
| 2025-09-02 | 34.28 | 35.01 | 33.94 | 35.01 | -0.037% | 1,871 | +33.876% |
| 2025-08-29 | 35.04 | 35.07 | 35.01 | 35.02 | -0.617% | 619 | +33.826% |
| 2025-08-28 | 35.30 | 35.36 | 35.02 | 35.24 | +0.733% | 1,586 | +33.001% |
| 2025-08-27 | 34.80 | 35.07 | 34.70 | 34.98 | +0.209% | 3,707 | +33.976% |
| 2025-08-26 | 34.96 | 35.04 | 34.77 | 34.91 | -0.454% | 2,517 | +34.257% |
| 2025-08-25 | 35.07 | 35.20 | 35.03 | 35.07 | +0.364% | 5,488 | +33.647% |
| 2025-08-22 | 35.18 | 35.18 | 34.74 | 34.94 | +1.770% | 1,840 | +34.134% |
| 2025-08-21 | 34.88 | 34.91 | 34.29 | 34.33 | -0.247% | 2,121 | +36.508% |
| 2025-08-20 | 34.35 | 34.56 | 34.35 | 34.42 | -0.125% | 2,186 | +36.171% |
| 2025-08-19 | 34.72 | 34.79 | 34.42 | 34.46 | -0.399% | 8,129 | +36.000% |
| 2025-08-18 | 34.71 | 34.76 | 34.60 | 34.60 | +0.172% | 3,691 | +35.458% |
| 2025-08-15 | 34.65 | 34.65 | 34.42 | 34.54 | +0.104% | 4,844 | +35.690% |
| 2025-08-14 | 34.63 | 34.79 | 34.35 | 34.51 | -1.026% | 6,345 | +35.831% |
| 2025-08-13 | 34.81 | 34.87 | 34.62 | 34.86 | +0.675% | 20,554 | +34.437% |
| 2025-08-12 | 34.62 | 34.84 | 34.57 | 34.63 | +0.765% | 1,477 | +35.345% |
| 2025-08-11 | 34.53 | 34.55 | 34.37 | 34.37 | -0.154% | 2,721 | +36.381% |
| 2025-08-08 | 34.25 | 34.62 | 34.25 | 34.42 | +0.783% | 2,294 | +36.171% |
| 2025-08-07 | 34.09 | 34.15 | 34.09 | 34.15 | +0.083% | 486 | +37.237% |
| 2025-08-06 | 33.84 | 34.12 | 33.84 | 34.12 | +0.410% | 275 | +37.351% |
| 2025-08-05 | 35.43 | 35.43 | 33.76 | 33.98 | -0.232% | 2,198 | +37.914% |
| 2025-08-04 | 34.16 | 34.16 | 33.94 | 34.06 | +1.176% | 1,923 | +37.594% |
| 2025-08-01 | 33.59 | 33.88 | 33.59 | 33.67 | -1.144% | 1,310 | +39.212% |
| 2025-07-31 | 34.28 | 34.28 | 33.92 | 34.06 | +1.219% | 2,679 | +37.619% |
| 2025-07-30 | 33.75 | 33.83 | 33.65 | 33.65 | -0.368% | 986 | +39.296% |
| 2025-07-29 | 33.24 | 34.00 | 33.24 | 33.77 | +0.125% | 7,597 | +38.783% |
| 2025-07-28 | 33.55 | 33.78 | 33.55 | 33.73 | -0.015% | 1,307 | +38.956% |
| 2025-07-25 | 33.85 | 33.91 | 33.53 | 33.74 | -0.311% | 1,582 | +38.935% |
| 2025-07-24 | 34.15 | 34.15 | 33.78 | 33.84 | -1.196% | 2,065 | +38.503% |
| 2025-07-23 | 34.02 | 34.25 | 33.79 | 34.25 | +1.783% | 2,052 | +36.847% |
| 2025-07-22 | 33.46 | 33.65 | 33.38 | 33.65 | -0.473% | 1,534 | +39.287% |
| 2025-07-21 | 33.50 | 33.90 | 33.50 | 33.81 | +0.939% | 6,387 | +38.628% |
| 2025-07-18 | 33.63 | 33.63 | 33.37 | 33.50 | +0.388% | 2,137 | +39.929% |
| 2025-07-17 | 33.45 | 33.49 | 33.16 | 33.37 | +0.652% | 2,024 | +40.471% |
| 2025-07-16 | 33.27 | 33.27 | 33.15 | 33.15 | +0.130% | 2,318 | +41.388% |
| 2025-07-15 | 33.33 | 33.33 | 33.11 | 33.11 | -1.072% | 2,251 | +41.571% |
| 2025-07-14 | 33.18 | 33.58 | 33.18 | 33.47 | +0.859% | 2,701 | +40.054% |
| 2025-07-11 | 33.26 | 33.26 | 33.14 | 33.18 | -0.701% | 1,425 | +41.257% |
| 2025-07-10 | 33.37 | 33.57 | 33.37 | 33.41 | +0.045% | 3,351 | +40.266% |
| 2025-07-09 | 33.41 | 33.48 | 33.18 | 33.40 | +0.391% | 2,940 | +40.329% |
| 2025-07-08 | 33.29 | 33.40 | 33.14 | 33.27 | -0.299% | 7,136 | +40.878% |
| 2025-07-07 | 33.73 | 33.73 | 33.33 | 33.37 | -1.068% | 3,644 | +40.456% |
| 2025-07-03 | 33.34 | 33.96 | 33.34 | 33.73 | +1.339% | 6,354 | +38.956% |
| 2025-07-02 | 33.22 | 33.37 | 33.03 | 33.28 | -0.092% | 12,584 | +40.817% |
| 2025-07-01 | 33.11 | 33.39 | 33.11 | 33.31 | +0.118% | 1,325 | +40.687% |
| 2025-06-30 | 33.30 | 33.36 | 33.03 | 33.28 | +1.093% | 2,657 | +40.854% |
| 2025-06-27 | 32.66 | 33.16 | 32.66 | 32.92 | +0.876% | 3,648 | +42.394% |
| 2025-06-26 | 32.76 | 32.76 | 32.63 | 32.63 | +0.417% | 3,915 | +43.641% |
| 2025-06-25 | 32.70 | 32.70 | 32.49 | 32.49 | -0.293% | 620 | +44.240% |
| 2025-06-24 | 32.72 | 32.72 | 32.59 | 32.59 | +0.679% | 2,088 | +43.818% |
| 2025-06-23 | 32.01 | 32.39 | 32.01 | 32.37 | +0.794% | 1,652 | +44.795% |
| 2025-06-20 | 32.14 | 32.16 | 31.96 | 32.12 | -0.140% | 11,031 | +45.944% |
| 2025-06-18 | 32.05 | 32.17 | 32.05 | 32.16 | +0.422% | 977 | +45.740% |
| 2025-06-17 | 32.00 | 32.14 | 32.00 | 32.02 | -0.203% | 1,587 | +46.354% |
| 2025-06-16 | 32.11 | 32.11 | 32.05 | 32.09 | +1.097% | 1,191 | +46.058% |
| 2025-06-13 | 31.84 | 32.01 | 31.68 | 31.74 | -1.239% | 2,858 | +47.661% |
| 2025-06-12 | 32.16 | 32.32 | 32.14 | 32.14 | -0.320% | 1,656 | +45.831% |
| 2025-06-11 | 32.17 | 32.54 | 32.16 | 32.24 | -0.099% | 1,838 | +45.364% |
| 2025-06-10 | 32.39 | 32.39 | 32.18 | 32.28 | -0.421% | 11,024 | +45.219% |
| 2025-06-09 | 32.11 | 32.61 | 32.11 | 32.41 | +0.455% | 2,670 | +44.607% |
| 2025-06-06 | 32.59 | 32.59 | 32.27 | 32.27 | +0.135% | 4,360 | +45.266% |
| 2025-06-05 | 32.04 | 32.42 | 31.63 | 32.22 | +0.088% | 4,316 | +45.461% |
| 2025-06-04 | 32.56 | 32.56 | 32.15 | 32.19 | +0.699% | 2,907 | +45.589% |
| 2025-06-03 | 31.91 | 31.97 | 31.88 | 31.97 | +0.693% | 623 | +46.606% |
| 2025-06-02 | 32.12 | 32.12 | 31.70 | 31.75 | +0.316% | 4,233 | +47.622% |
| 2025-05-30 | 31.69 | 31.91 | 31.25 | 31.65 | -0.016% | 21,739 | +48.088% |
| 2025-05-29 | 31.45 | 31.81 | 31.42 | 31.66 | +0.158% | 5,520 | +48.065% |
| 2025-05-28 | 32.03 | 32.03 | 31.61 | 31.61 | +0.237% | 3,188 | +48.299% |
| 2025-05-27 | 31.43 | 31.71 | 31.43 | 31.53 | +1.645% | 1,140 | +48.651% |
| 2025-05-23 | 31.00 | 31.38 | 30.62 | 31.02 | -0.210% | 2,421 | +51.096% |
| 2025-05-22 | 30.88 | 31.50 | 30.88 | 31.09 | -0.352% | 3,021 | +50.779% |
| 2025-05-21 | 31.35 | 31.68 | 30.92 | 31.20 | -0.842% | 4,139 | +50.248% |
| 2025-05-20 | 31.50 | 31.88 | 31.46 | 31.46 | +0.817% | 2,108 | +48.983% |
| 2025-05-19 | 31.44 | 31.49 | 31.13 | 31.20 | +0.321% | 28,694 | +50.200% |
| 2025-05-16 | 31.49 | 31.49 | 30.72 | 31.11 | +0.487% | 1,395 | +50.683% |
| 2025-05-15 | 30.81 | 31.32 | 30.45 | 30.95 | +1.142% | 1,809 | +51.416% |
| 2025-05-14 | 31.56 | 31.56 | 30.58 | 30.61 | -0.889% | 1,146 | +53.145% |
| 2025-05-13 | 30.71 | 30.99 | 30.71 | 30.88 | +2.250% | 153,767 | +51.783% |
| 2025-05-12 | 30.50 | 30.53 | 29.79 | 30.20 | +0.166% | 543 | +55.199% |
| 2025-05-09 | 30.18 | 30.18 | 29.81 | 30.15 | -0.050% | 2,305 | +55.456% |
| 2025-05-08 | 30.24 | 30.39 | 29.79 | 30.16 | +0.903% | 2,389 | +55.379% |
| 2025-05-07 | 29.74 | 30.18 | 29.45 | 29.89 | -0.416% | 2,739 | +56.782% |
| 2025-05-06 | 29.99 | 30.02 | 29.34 | 30.02 | +0.435% | 1,161 | +56.129% |
| 2025-05-05 | 30.00 | 30.27 | 29.82 | 29.89 | +0.725% | 904 | +56.808% |
| 2025-05-02 | 29.31 | 29.68 | 29.28 | 29.68 | +0.904% | 623 | +57.944% |
| 2025-05-01 | 29.34 | 29.58 | 29.34 | 29.41 | +2.221% | 2,560 | +59.373% |
| 2025-04-30 | 28.49 | 28.77 | 28.24 | 28.77 | +0.104% | 2,519 | +62.913% |
| 2025-04-29 | 28.39 | 28.99 | 28.39 | 28.74 | +0.052% | 14,123 | +63.083% |
| 2025-04-28 | 28.77 | 28.84 | 28.45 | 28.73 | +0.543% | 4,831 | +63.168% |
| 2025-04-25 | 28.60 | 28.60 | 28.57 | 28.57 | +0.422% | 442 | +64.053% |
| 2025-04-24 | 28.44 | 28.45 | 27.89 | 28.45 | +0.601% | 1,096 | +64.745% |
| 2025-04-23 | 28.17 | 28.86 | 28.11 | 28.28 | +2.094% | 4,305 | +65.736% |
| 2025-04-22 | 27.01 | 27.93 | 26.85 | 27.70 | +2.358% | 3,758 | +69.206% |
| 2025-04-21 | 27.10 | 27.31 | 26.80 | 27.06 | -1.771% | 4,911 | +73.195% |
| 2025-04-17 | 27.58 | 27.88 | 27.30 | 27.55 | +0.676% | 5,318 | +70.127% |
| 2025-04-16 | 27.72 | 28.01 | 27.14 | 27.36 | -1.423% | 1,641 | +71.277% |
| 2025-04-15 | 27.42 | 27.76 | 27.42 | 27.76 | 0.000% | 1,024 | +68.840% |