USSH
WisdomTree 1-3 Year Laddered Treasury Fund
stockNASDAQETF
Market OpenOct 2, 2026
49.71USD-0.071%(-0.04)244
49.69Bid49.71Ask0.02SpreadUSSH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.77 | 49.77 | 49.70 | 49.70 | -0.071% | 244 | 0.000% | |
| 2026-10-01 | 49.77 | 49.77 | 49.74 | 49.74 | +0.179% | 359 | -0.071% | |
| 2026-09-30 | 49.67 | 49.67 | 49.65 | 49.65 | +0.026% | 940 | +0.108% | |
| 2026-09-29 | 49.59 | 49.64 | 49.59 | 49.64 | +0.068% | 478 | +0.134% | |
| 2026-09-28 | 49.63 | 49.63 | 49.60 | 49.60 | -0.130% | 221 | +0.202% | |
| 2026-09-25 | 49.62 | 49.67 | 49.62 | 49.67 | -0.132% | 2,333 | +0.071% | |
| 2026-09-24 | 49.73 | 49.73 | 49.73 | 49.73 | -0.047% | 50 | -0.060% | |
| 2026-09-23 | 49.76 | 49.76 | 49.76 | 49.76 | -0.234% | 317 | -0.107% | |
| 2026-09-22 | 49.88 | 49.88 | 49.88 | 49.88 | +0.029% | 119 | -0.341% | |
| 2026-09-21 | 49.87 | 49.87 | 49.86 | 49.86 | +0.051% | 6,284 | -0.312% | |
| 2026-09-18 | 49.85 | 49.85 | 49.84 | 49.84 | -0.120% | 114 | -0.261% | |
| 2026-09-17 | 49.90 | 49.90 | 49.90 | 49.90 | +0.100% | 44 | -0.381% | |
| 2026-09-16 | 49.85 | 49.85 | 49.84 | 49.84 | -0.090% | 791 | -0.281% | |
| 2026-09-15 | 49.89 | 49.90 | 49.89 | 49.89 | -0.030% | 6,453 | -0.371% | |
| 2026-09-14 | 49.89 | 49.93 | 49.89 | 49.91 | -0.020% | 1,215 | -0.401% | |
| 2026-09-11 | 49.94 | 49.94 | 49.91 | 49.91 | -0.082% | 117 | -0.421% | |
| 2026-09-10 | 49.99 | 49.99 | 49.96 | 49.96 | -0.249% | 1,271 | -0.502% | |
| 2026-09-09 | 50.09 | 50.09 | 50.08 | 50.08 | -0.049% | 343 | -0.750% | |
| 2026-09-08 | 50.11 | 50.11 | 50.10 | 50.10 | -0.010% | 117 | -0.798% | |
| 2026-09-04 | 50.13 | 50.13 | 50.11 | 50.11 | -0.030% | 542 | -0.809% | |
| 2026-09-03 | 50.13 | 50.13 | 50.13 | 50.13 | +0.075% | 659 | -0.838% | |
| 2026-09-02 | 50.07 | 50.09 | 50.07 | 50.09 | +0.054% | 2,575 | -0.763% | |
| 2026-09-01 | 50.08 | 50.08 | 50.06 | 50.06 | -0.090% | 289 | -0.709% | |
| 2026-08-31 | 50.10 | 50.10 | 50.10 | 50.10 | +0.020% | 106 | -0.798% | |
| 2026-08-28 | 50.21 | 50.21 | 50.09 | 50.09 | -0.179% | 486 | -0.779% | |
| 2026-08-27 | 50.19 | 50.19 | 50.19 | 50.19 | -0.010% | 228 | -0.956% | |
| 2026-08-26 | 50.19 | 50.19 | 50.19 | 50.19 | -0.357% | 1,212 | -0.966% | |
| 2026-08-25 | 50.36 | 50.37 | 50.36 | 50.37 | +0.109% | 2,418 | -1.320% | |
| 2026-08-24 | 50.31 | 50.31 | 50.31 | 50.31 | +0.010% | 20 | -1.212% | |
| 2026-08-21 | 50.31 | 50.31 | 50.31 | 50.31 | -0.050% | 130 | -1.203% | |
| 2026-08-20 | 50.34 | 50.34 | 50.34 | 50.34 | -0.024% | 14 | -1.252% | |
| 2026-08-19 | 50.34 | 50.35 | 50.34 | 50.35 | +0.034% | 286 | -1.275% | |
| 2026-08-18 | 50.32 | 50.33 | 50.32 | 50.33 | +0.020% | 9,087 | -1.242% | |
| 2026-08-17 | 50.32 | 50.32 | 50.32 | 50.32 | -0.007% | 91 | -1.222% | |
| 2026-08-14 | 50.33 | 50.33 | 50.32 | 50.32 | -0.013% | 313 | -1.229% | |
| 2026-08-13 | 50.33 | 50.33 | 50.33 | 50.33 | +0.119% | 187 | -1.242% | |
| 2026-08-12 | 50.27 | 50.27 | 50.27 | 50.27 | +0.050% | 242 | -1.124% | |
| 2026-08-11 | 50.24 | 50.24 | 50.24 | 50.24 | +0.050% | 36 | -1.075% | |
| 2026-08-10 | 50.24 | 50.24 | 50.22 | 50.22 | -0.080% | 711 | -1.025% | |
| 2026-08-07 | 50.24 | 50.26 | 50.24 | 50.26 | +0.120% | 925 | -1.104% | |
| 2026-08-06 | 50.19 | 50.20 | 50.19 | 50.20 | -0.100% | 269 | -0.986% | |
| 2026-08-05 | 50.22 | 50.25 | 50.22 | 50.25 | +0.033% | 480 | -1.085% | |
| 2026-08-04 | 50.23 | 50.23 | 50.23 | 50.23 | +0.126% | 34 | -1.051% | |
| 2026-08-03 | 50.17 | 50.17 | 50.17 | 50.17 | +0.040% | 89 | -0.927% | |
| 2026-07-31 | 50.15 | 50.15 | 50.13 | 50.15 | -0.040% | 3,957 | -0.887% | |
| 2026-07-30 | 50.17 | 50.17 | 50.17 | 50.17 | +0.010% | 139 | -0.927% | |
| 2026-07-29 | 50.16 | 50.16 | 50.16 | 50.16 | +0.070% | 86 | -0.917% | |
| 2026-07-28 | 50.13 | 50.13 | 50.13 | 50.13 | -0.199% | 106 | -0.848% | |
| 2026-07-27 | 50.23 | 50.23 | 50.23 | 50.23 | +0.030% | 54 | -1.045% | |
| 2026-07-24 | 50.22 | 50.22 | 50.22 | 50.22 | +0.080% | 120 | -1.016% | |
| 2026-07-23 | 50.17 | 50.17 | 50.17 | 50.17 | -0.080% | 1,798 | -0.937% | |
| 2026-07-22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.070% | 106 | -1.016% | |
| 2026-07-21 | 50.25 | 50.25 | 50.25 | 50.25 | -0.080% | 15 | -1.085% | |
| 2026-07-20 | 50.28 | 50.29 | 50.28 | 50.29 | -0.040% | 239 | -1.163% | |
| 2026-07-17 | 50.31 | 50.31 | 50.31 | 50.31 | 0.000% | 111 | -1.203% | |
| 2026-07-16 | 50.32 | 50.32 | 50.31 | 50.31 | -0.030% | 4,105 | -1.203% | |
| 2026-07-15 | 50.33 | 50.33 | 50.33 | 50.33 | +0.109% | 11 | -1.232% | |
| 2026-07-14 | 50.26 | 50.28 | 50.26 | 50.27 | +0.149% | 3,040 | -1.124% | |
| 2026-07-13 | 50.20 | 50.20 | 50.20 | 50.20 | -0.100% | 2,471 | -0.976% | |
| 2026-07-10 | 50.26 | 50.26 | 50.24 | 50.24 | -0.040% | 3,054 | -1.075% | |
| 2026-07-09 | 50.27 | 50.27 | 50.27 | 50.27 | +0.090% | 11 | -1.114% | |
| 2026-07-08 | 50.21 | 50.24 | 50.21 | 50.22 | -0.050% | 1,048 | -1.025% | |
| 2026-07-07 | 50.24 | 50.24 | 50.24 | 50.24 | -0.109% | 11 | -1.075% | |
| 2026-07-06 | 50.29 | 50.30 | 50.29 | 50.30 | +0.050% | 475 | -1.183% | |
| 2026-07-02 | 50.27 | 50.27 | 50.27 | 50.27 | +0.100% | 12 | -1.134% | |
| 2026-07-01 | 50.23 | 50.23 | 50.23 | 50.23 | -0.010% | 769 | -1.035% | |
| 2026-06-30 | 50.26 | 50.26 | 50.23 | 50.23 | -0.090% | 560 | -1.045% | |
| 2026-06-29 | 50.28 | 50.28 | 50.28 | 50.28 | -0.010% | 141 | -1.135% | |
| 2026-06-26 | 50.29 | 50.29 | 50.27 | 50.28 | +0.090% | 5,761 | -1.144% | |
| 2026-06-25 | 50.25 | 50.25 | 50.23 | 50.23 | -0.258% | 929 | -1.055% | |
| 2026-06-24 | 50.35 | 50.37 | 50.35 | 50.37 | +0.111% | 660 | -1.310% | |
| 2026-06-23 | 50.31 | 50.31 | 50.31 | 50.31 | +0.080% | 9 | -1.201% | |
| 2026-06-22 | 50.27 | 50.27 | 50.27 | 50.27 | -0.092% | 21 | -1.121% | |
| 2026-06-18 | 50.34 | 50.34 | 50.31 | 50.31 | +0.119% | 769 | -1.212% | |
| 2026-06-17 | 50.26 | 50.26 | 50.26 | 50.26 | -0.298% | 32 | -1.094% | |
| 2026-06-16 | 50.38 | 50.41 | 50.38 | 50.41 | +0.040% | 14,435 | -1.389% | |
| 2026-06-15 | 50.38 | 50.38 | 50.38 | 50.38 | +0.050% | 76 | -1.350% | |
| 2026-06-12 | 50.36 | 50.36 | 50.36 | 50.36 | -0.030% | 1,248 | -1.301% | |
| 2026-06-11 | 50.38 | 50.38 | 50.38 | 50.38 | +0.159% | 243 | -1.330% | |
| 2026-06-10 | 50.30 | 50.30 | 50.29 | 50.30 | 0.000% | 626 | -1.173% | |
| 2026-06-09 | 50.28 | 50.30 | 50.28 | 50.30 | +0.090% | 378 | -1.173% | |
| 2026-06-08 | 50.25 | 50.25 | 50.25 | 50.25 | +0.006% | 362 | -1.085% | |
| 2026-06-05 | 50.24 | 50.25 | 50.24 | 50.25 | -0.166% | 2,279 | -1.079% | |
| 2026-06-04 | 50.34 | 50.34 | 50.33 | 50.33 | +0.060% | 490 | -1.243% | |
| 2026-06-03 | 50.30 | 50.30 | 50.30 | 50.30 | -0.060% | 4 | -1.183% | |
| 2026-06-02 | 50.33 | 50.33 | 50.33 | 50.33 | 0.000% | 119 | -1.242% | |
| 2026-06-01 | 50.30 | 50.33 | 50.30 | 50.33 | -0.089% | 7,973 | -1.242% | |
| 2026-05-29 | 50.38 | 50.38 | 50.38 | 50.38 | +0.089% | 2,016 | -1.330% | |
| 2026-05-28 | 50.33 | 50.33 | 50.33 | 50.33 | +0.040% | 2,658 | -1.242% | |
| 2026-05-27 | 50.32 | 50.32 | 50.31 | 50.31 | +0.030% | 524 | -1.203% | |
| 2026-05-26 | 50.28 | 50.30 | 50.28 | 50.30 | -0.189% | 533 | -1.173% | Div $0.150 |
| 2026-05-22 | 50.40 | 50.40 | 50.39 | 50.39 | -0.020% | 161 | -1.359% | |
| 2026-05-21 | 50.37 | 50.40 | 50.37 | 50.40 | -0.050% | 1,149 | -1.379% | |
| 2026-05-20 | 50.42 | 50.42 | 50.42 | 50.42 | +0.159% | 880 | -1.428% | |
| 2026-05-19 | 50.34 | 50.34 | 50.34 | 50.34 | -0.069% | 169 | -1.271% | |
| 2026-05-18 | 50.39 | 50.39 | 50.38 | 50.38 | +0.020% | 485 | -1.340% | |
| 2026-05-15 | 50.37 | 50.37 | 50.37 | 50.37 | -0.109% | 604 | -1.320% | |
| 2026-05-14 | 50.44 | 50.45 | 50.42 | 50.42 | -0.030% | 594 | -1.428% | |
| 2026-05-13 | 50.42 | 50.44 | 50.42 | 50.44 | +0.025% | 1,137 | -1.457% | |
| 2026-05-12 | 50.43 | 50.43 | 50.43 | 50.43 | -0.074% | 4 | -1.433% | |
| 2026-05-11 | 50.47 | 50.47 | 50.47 | 50.47 | -0.089% | 111 | -1.506% | |
| 2026-05-08 | 50.51 | 50.51 | 50.50 | 50.51 | +0.069% | 974 | -1.594% | |
| 2026-05-07 | 50.52 | 50.52 | 50.48 | 50.48 | -0.079% | 172 | -1.526% | |
| 2026-05-06 | 50.52 | 50.52 | 50.52 | 50.52 | +0.139% | 363 | -1.603% | |
| 2026-05-05 | 50.44 | 50.45 | 50.44 | 50.45 | +0.050% | 7,740 | -1.467% | |
| 2026-05-04 | 50.46 | 50.46 | 50.41 | 50.42 | -0.099% | 6,337 | -1.418% | |
| 2026-05-01 | 50.48 | 50.48 | 50.47 | 50.47 | +0.030% | 1,454 | -1.516% | |
| 2026-04-30 | 50.45 | 50.46 | 50.45 | 50.45 | +0.069% | 2,566 | -1.486% | |
| 2026-04-29 | 50.46 | 50.46 | 50.42 | 50.42 | -0.139% | 1,658 | -1.418% | |
| 2026-04-28 | 50.50 | 50.50 | 50.49 | 50.49 | -0.059% | 644 | -1.555% | |
| 2026-04-27 | 50.53 | 50.53 | 50.52 | 50.52 | -0.326% | 4,411 | -1.613% | |
| 2026-04-24 | 50.64 | 50.69 | 50.64 | 50.69 | +0.119% | 3,030 | -1.934% | |
| 2026-04-23 | 50.63 | 50.63 | 50.62 | 50.62 | -0.040% | 2,167 | -1.817% | |
| 2026-04-22 | 50.65 | 50.65 | 50.63 | 50.65 | +0.024% | 1,942 | -1.856% | |
| 2026-04-21 | 50.64 | 50.65 | 50.63 | 50.63 | -0.123% | 2,492 | -1.832% | |
| 2026-04-20 | 50.70 | 50.70 | 50.70 | 50.70 | -0.030% | 151 | -1.953% | |
| 2026-04-17 | 50.71 | 50.71 | 50.71 | 50.71 | +0.168% | 104 | -1.982% | |
| 2026-04-16 | 50.63 | 50.63 | 50.63 | 50.63 | -0.019% | 5 | -1.817% | |
| 2026-04-15 | 50.63 | 50.63 | 50.63 | 50.63 | -0.029% | 355 | -1.836% | |
| 2026-04-14 | 50.62 | 50.65 | 50.62 | 50.65 | +0.078% | 5,278 | -1.865% | |
| 2026-04-13 | 50.61 | 50.62 | 50.61 | 50.61 | +0.069% | 698 | -1.788% | |
| 2026-04-10 | 50.58 | 50.58 | 50.58 | 50.58 | -0.010% | 4 | -1.720% | |
| 2026-04-09 | 50.57 | 50.58 | 50.57 | 50.58 | +0.001% | 904 | -1.730% | |
| 2026-04-08 | 50.60 | 50.61 | 50.58 | 50.58 | +0.077% | 5,504 | -1.729% | |
| 2026-04-07 | 50.50 | 50.54 | 50.50 | 50.54 | +0.080% | 412 | -1.653% | |
| 2026-04-06 | 50.49 | 50.51 | 50.49 | 50.50 | -0.089% | 3,186 | -1.574% | |
| 2026-04-02 | 50.56 | 50.56 | 50.54 | 50.54 | +0.069% | 2,253 | -1.661% | |
| 2026-04-01 | 50.52 | 50.52 | 50.51 | 50.51 | -0.030% | 773 | -1.594% | |
| 2026-03-31 | 50.51 | 50.53 | 50.51 | 50.53 | +0.071% | 204 | -1.623% | |
| 2026-03-30 | 50.49 | 50.49 | 50.49 | 50.49 | +0.167% | 391 | -1.553% | |
| 2026-03-27 | 50.41 | 50.41 | 50.41 | 50.41 | +0.169% | 151 | -1.389% | |
| 2026-03-26 | 50.31 | 50.32 | 50.31 | 50.32 | -0.486% | 488 | -1.222% | |
| 2026-03-25 | 50.57 | 50.57 | 50.57 | 50.57 | +0.106% | 4 | -1.702% | |
| 2026-03-24 | 50.51 | 50.51 | 50.51 | 50.51 | -0.134% | 24 | -1.598% | |
| 2026-03-23 | 50.58 | 50.58 | 50.58 | 50.58 | +0.119% | 103 | -1.730% | |
| 2026-03-20 | 50.51 | 50.52 | 50.51 | 50.52 | -0.198% | 498 | -1.613% | |
| 2026-03-19 | 50.62 | 50.62 | 50.62 | 50.62 | -0.036% | 4 | -1.808% | |
| 2026-03-18 | 50.64 | 50.64 | 50.64 | 50.64 | -0.159% | 6 | -1.843% | |
| 2026-03-17 | 50.72 | 50.72 | 50.72 | 50.72 | +0.024% | 5 | -1.999% | |
| 2026-03-16 | 50.68 | 50.71 | 50.68 | 50.71 | +0.112% | 7,184 | -1.976% | |
| 2026-03-13 | 50.65 | 50.65 | 50.65 | 50.65 | +0.030% | 458 | -1.866% | |
| 2026-03-12 | 50.62 | 50.63 | 50.60 | 50.63 | -0.158% | 485 | -1.837% | |
| 2026-03-11 | 50.72 | 50.72 | 50.72 | 50.72 | -0.098% | 60 | -1.992% | |
| 2026-03-10 | 50.80 | 50.80 | 50.76 | 50.76 | -0.050% | 3,284 | -2.087% | |
| 2026-03-09 | 50.76 | 50.79 | 50.76 | 50.79 | +0.030% | 213 | -2.136% | |
| 2026-03-06 | 50.77 | 50.77 | 50.77 | 50.77 | +0.049% | 169 | -2.107% | |
| 2026-03-05 | 50.74 | 50.75 | 50.74 | 50.75 | -0.058% | 417 | -2.059% | |
| 2026-03-04 | 50.78 | 50.78 | 50.78 | 50.78 | -0.070% | 95 | -2.116% | |
| 2026-03-03 | 50.81 | 50.81 | 50.81 | 50.81 | -0.030% | 17 | -2.184% | |
| 2026-03-02 | 50.85 | 50.85 | 50.82 | 50.83 | -0.157% | 15,619 | -2.213% | |
| 2026-02-27 | 50.90 | 50.92 | 50.90 | 50.91 | +0.124% | 3,523 | -2.366% | |
| 2026-02-26 | 50.84 | 50.85 | 50.84 | 50.85 | +0.063% | 831 | -2.246% | |
| 2026-02-25 | 50.82 | 50.82 | 50.81 | 50.81 | -0.011% | 200 | -2.184% | |
| 2026-02-24 | 50.82 | 50.82 | 50.82 | 50.82 | -0.295% | 940 | -2.195% | |
| 2026-02-23 | 50.97 | 50.97 | 50.97 | 50.97 | +0.080% | 166 | -2.483% | |
| 2026-02-20 | 50.94 | 50.95 | 50.92 | 50.93 | 0.000% | 7,089 | -2.405% | |
| 2026-02-19 | 50.93 | 50.94 | 50.93 | 50.93 | +0.010% | 243 | -2.405% | |
| 2026-02-18 | 50.93 | 50.94 | 50.92 | 50.92 | -0.049% | 2,074 | -2.396% | |
| 2026-02-17 | 50.96 | 50.96 | 50.95 | 50.95 | -0.039% | 592 | -2.444% | |
| 2026-02-13 | 50.97 | 50.97 | 50.97 | 50.97 | +0.138% | 8 | -2.482% | |
| 2026-02-12 | 50.90 | 50.90 | 50.90 | 50.90 | +0.108% | 106 | -2.348% | |
| 2026-02-11 | 50.85 | 50.85 | 50.84 | 50.84 | -0.098% | 209 | -2.242% | |
| 2026-02-10 | 50.90 | 50.90 | 50.90 | 50.90 | +0.079% | 528 | -2.338% | |
| 2026-02-09 | 50.87 | 50.87 | 50.85 | 50.85 | +0.030% | 599 | -2.261% | |
| 2026-02-06 | 50.84 | 50.84 | 50.84 | 50.84 | -0.029% | 6 | -2.232% | |
| 2026-02-05 | 50.84 | 50.86 | 50.82 | 50.85 | +0.177% | 1,677 | -2.261% | |
| 2026-02-04 | 50.75 | 50.77 | 50.75 | 50.77 | +0.020% | 2,499 | -2.088% | |
| 2026-02-03 | 50.73 | 50.76 | 50.73 | 50.76 | +0.020% | 989 | -2.069% | |
| 2026-02-02 | 50.75 | 50.76 | 50.74 | 50.74 | -0.079% | 9,429 | -2.049% | |
| 2026-01-30 | 50.77 | 50.79 | 50.77 | 50.78 | +0.079% | 309 | -2.127% | |
| 2026-01-29 | 50.74 | 50.75 | 50.74 | 50.74 | +0.069% | 6,635 | -2.049% | |
| 2026-01-28 | 50.71 | 50.72 | 50.71 | 50.71 | -0.011% | 833 | -1.982% | |
| 2026-01-27 | 50.73 | 50.73 | 50.70 | 50.72 | -0.264% | 2,040 | -1.993% | |
| 2026-01-26 | 50.86 | 50.86 | 50.85 | 50.85 | +0.020% | 364 | -2.252% | |
| 2026-01-23 | 50.84 | 50.84 | 50.83 | 50.84 | +0.049% | 956 | -2.232% | |
| 2026-01-22 | 50.82 | 50.82 | 50.81 | 50.81 | -0.030% | 1,295 | -2.184% | |
| 2026-01-21 | 50.83 | 50.83 | 50.83 | 50.83 | +0.030% | 36 | -2.213% | |
| 2026-01-20 | 50.81 | 50.81 | 50.81 | 50.81 | 0.000% | 305 | -2.184% | |
| 2026-01-16 | 50.81 | 50.81 | 50.81 | 50.81 | -0.039% | 53 | -2.184% | |
| 2026-01-15 | 50.86 | 50.86 | 50.84 | 50.84 | -0.059% | 1,246 | -2.223% | |
| 2026-01-14 | 50.85 | 50.88 | 50.85 | 50.87 | +0.029% | 11,327 | -2.281% | |
| 2026-01-13 | 50.85 | 50.85 | 50.85 | 50.85 | +0.039% | 1,717 | -2.252% | |
| 2026-01-12 | 50.83 | 50.83 | 50.82 | 50.83 | 0.000% | 2,693 | -2.213% | |
| 2026-01-09 | 50.84 | 50.84 | 50.82 | 50.83 | -0.039% | 2,571 | -2.213% | |
| 2026-01-08 | 50.84 | 50.87 | 50.84 | 50.85 | -0.039% | 7,323 | -2.252% | |
| 2026-01-07 | 50.87 | 50.88 | 50.86 | 50.87 | 0.000% | 10,751 | -2.290% | |
| 2026-01-06 | 50.86 | 50.87 | 50.85 | 50.87 | 0.000% | 322 | -2.290% | |
| 2026-01-05 | 50.86 | 50.87 | 50.86 | 50.87 | +0.049% | 6,773 | -2.290% | |
| 2026-01-02 | 50.84 | 50.84 | 50.84 | 50.84 | +0.030% | 2,480 | -2.242% | |
| 2025-12-31 | 50.84 | 50.86 | 50.83 | 50.83 | -0.030% | 2,466 | -2.213% | |
| 2025-12-30 | 50.84 | 50.85 | 50.84 | 50.85 | +0.020% | 1,773 | -2.243% | |
| 2025-12-29 | 50.84 | 50.84 | 50.84 | 50.84 | +0.054% | 394 | -2.224% | |
| 2025-12-26 | 50.81 | 50.81 | 50.81 | 50.81 | -0.220% | 239 | -2.171% | Div $0.149 |
| 2025-12-24 | 50.91 | 50.92 | 50.90 | 50.92 | +0.050% | 11,965 | -2.386% | |
| 2025-12-23 | 50.89 | 50.90 | 50.89 | 50.90 | -0.059% | 193 | -2.338% | |
| 2025-12-22 | 50.92 | 50.92 | 50.92 | 50.92 | -0.001% | 1,584 | -2.396% | |
| 2025-12-19 | 50.94 | 50.94 | 50.92 | 50.93 | -0.029% | 769 | -2.396% | |
| 2025-12-18 | 50.94 | 50.94 | 50.94 | 50.94 | +0.059% | 260 | -2.424% | |
| 2025-12-17 | 50.91 | 50.91 | 50.91 | 50.91 | 0.000% | 172 | -2.367% | |
| 2025-12-16 | 50.90 | 50.92 | 50.90 | 50.91 | +0.059% | 269 | -2.367% | |
| 2025-12-15 | 50.89 | 50.89 | 50.88 | 50.88 | +0.059% | 155 | -2.309% | |
| 2025-12-12 | 50.83 | 50.85 | 50.82 | 50.85 | +0.010% | 9,529 | -2.252% | |
| 2025-12-11 | 50.85 | 50.85 | 50.84 | 50.84 | +0.019% | 1,291 | -2.242% | |
| 2025-12-10 | 50.83 | 50.85 | 50.83 | 50.84 | +0.059% | 4,931 | -2.223% | |
| 2025-12-09 | 50.85 | 50.85 | 50.80 | 50.80 | -0.030% | 8,865 | -2.165% | |
| 2025-12-08 | 50.84 | 50.84 | 50.81 | 50.82 | -0.039% | 820 | -2.194% | |
| 2025-12-05 | 50.84 | 50.84 | 50.84 | 50.84 | -0.039% | 75 | -2.232% | |
| 2025-12-04 | 50.85 | 50.86 | 50.85 | 50.86 | -0.059% | 399 | -2.271% | |
| 2025-12-03 | 50.87 | 50.89 | 50.87 | 50.89 | +0.059% | 231 | -2.329% | |
| 2025-12-02 | 50.86 | 50.86 | 50.86 | 50.86 | +0.059% | 6 | -2.271% | |
| 2025-12-01 | 50.84 | 50.84 | 50.83 | 50.83 | -0.093% | 305 | -2.213% | |
| 2025-11-28 | 50.88 | 50.88 | 50.88 | 50.88 | +0.015% | 40 | -2.305% | |
| 2025-11-26 | 50.86 | 50.87 | 50.85 | 50.87 | -0.010% | 6,096 | -2.290% | |
| 2025-11-25 | 50.85 | 50.88 | 50.85 | 50.88 | +0.059% | 544 | -2.300% | |
| 2025-11-24 | 50.84 | 50.84 | 50.84 | 50.84 | -0.265% | 308 | -2.242% | |
| 2025-11-21 | 51.00 | 51.00 | 50.97 | 50.98 | +0.098% | 2,609 | -2.501% | |
| 2025-11-20 | 50.93 | 50.93 | 50.93 | 50.93 | +0.080% | 581 | -2.405% | |
| 2025-11-19 | 50.92 | 50.92 | 50.89 | 50.89 | -0.001% | 716 | -2.328% | |
| 2025-11-18 | 50.89 | 50.90 | 50.88 | 50.89 | +0.069% | 3,808 | -2.329% | |
| 2025-11-17 | 50.85 | 50.85 | 50.85 | 50.85 | +0.010% | 159 | -2.261% | |
| 2025-11-14 | 50.85 | 50.85 | 50.85 | 50.85 | 0.000% | 62 | -2.252% | |
| 2025-11-13 | 50.85 | 50.85 | 50.85 | 50.85 | -0.049% | 63 | -2.252% | |
| 2025-11-12 | 50.87 | 50.88 | 50.87 | 50.88 | -0.020% | 244 | -2.300% | |
| 2025-11-11 | 50.88 | 50.88 | 50.88 | 50.88 | +0.079% | 78 | -2.319% | |
| 2025-11-10 | 50.84 | 50.84 | 50.84 | 50.84 | -0.049% | 18 | -2.242% | |
| 2025-11-07 | 50.86 | 50.88 | 50.86 | 50.87 | +0.039% | 8,130 | -2.290% | |
| 2025-11-06 | 50.87 | 50.87 | 50.83 | 50.85 | +0.138% | 5,278 | -2.252% | |
| 2025-11-05 | 50.78 | 50.78 | 50.78 | 50.78 | -0.089% | 35 | -2.117% | |
| 2025-11-04 | 50.84 | 50.84 | 50.83 | 50.83 | +0.059% | 205 | -2.204% | |
| 2025-11-03 | 50.80 | 50.80 | 50.79 | 50.80 | +0.010% | 710 | -2.146% | |
| 2025-10-31 | 50.80 | 50.80 | 50.79 | 50.79 | +0.039% | 148 | -2.136% | |
| 2025-10-30 | 50.77 | 50.77 | 50.77 | 50.77 | 0.000% | 673 | -2.098% | |
| 2025-10-29 | 50.88 | 50.88 | 50.77 | 50.77 | -0.187% | 1,777 | -2.098% | |
| 2025-10-28 | 50.87 | 50.87 | 50.87 | 50.87 | -0.284% | 945 | -2.281% | |
| 2025-10-27 | 51.02 | 51.02 | 51.01 | 51.01 | -0.029% | 133 | -2.558% | |
| 2025-10-24 | 51.05 | 51.05 | 51.02 | 51.02 | +0.039% | 333 | -2.587% | |
| 2025-10-23 | 51.04 | 51.04 | 51.01 | 51.01 | -0.069% | 225 | -2.549% | |
| 2025-10-22 | 51.04 | 51.06 | 51.03 | 51.04 | +0.029% | 2,268 | -2.616% | |
| 2025-10-21 | 51.05 | 51.05 | 51.02 | 51.02 | +0.020% | 5,081 | -2.587% | |
| 2025-10-20 | 51.03 | 51.03 | 51.02 | 51.02 | +0.010% | 1,471 | -2.568% | |
| 2025-10-17 | 51.03 | 51.03 | 51.01 | 51.01 | -0.049% | 1,568 | -2.558% | |
| 2025-10-16 | 51.04 | 51.05 | 51.03 | 51.03 | +0.157% | 6,269 | -2.606% | |
| 2025-10-15 | 50.94 | 50.95 | 50.94 | 50.95 | -0.039% | 763 | -2.453% | |
| 2025-10-14 | 50.97 | 50.98 | 50.97 | 50.98 | +0.058% | 324 | -2.491% | |
| 2025-10-13 | 50.96 | 50.96 | 50.95 | 50.95 | +0.040% | 128 | -2.435% | |
| 2025-10-10 | 50.94 | 50.94 | 50.92 | 50.92 | +0.177% | 2,323 | -2.396% | |
| 2025-10-09 | 50.84 | 50.84 | 50.84 | 50.84 | -0.039% | 76 | -2.223% | |
| 2025-10-08 | 50.84 | 50.85 | 50.84 | 50.85 | +0.010% | 3,274 | -2.261% | |
| 2025-10-07 | 50.84 | 50.85 | 50.84 | 50.85 | +0.059% | 541 | -2.252% | |
| 2025-10-06 | 50.83 | 50.84 | 50.81 | 50.82 | -0.030% | 3,905 | -2.194% | |
| 2025-10-03 | 50.85 | 50.86 | 50.84 | 50.84 | -0.029% | 7,854 | -2.223% | |
| 2025-10-02 | 50.83 | 50.85 | 50.83 | 50.85 | +0.010% | 5,572 | -2.252% | |
| 2025-10-01 | 50.83 | 50.84 | 50.83 | 50.84 | +0.138% | 1,152 | -2.242% | |
| 2025-09-30 | 50.80 | 50.80 | 50.77 | 50.77 | +0.039% | 4,480 | -2.107% | |
| 2025-09-29 | 50.76 | 50.77 | 50.76 | 50.76 | +0.048% | 1,475 | -2.069% | |
| 2025-09-26 | 50.73 | 50.73 | 50.73 | 50.73 | +0.041% | 45 | -2.022% | |
| 2025-09-25 | 50.73 | 50.73 | 50.71 | 50.71 | -0.403% | 14,883 | -1.982% | |
| 2025-09-24 | 50.91 | 50.92 | 50.91 | 50.91 | -0.029% | 398 | -2.377% | |
| 2025-09-23 | 50.92 | 50.93 | 50.92 | 50.93 | +0.039% | 3,009 | -2.405% | |
| 2025-09-22 | 50.94 | 50.94 | 50.91 | 50.91 | -0.039% | 113 | -2.367% | |
| 2025-09-19 | 50.94 | 50.95 | 50.93 | 50.93 | +0.020% | 7,791 | -2.405% | |
| 2025-09-18 | 50.91 | 50.92 | 50.91 | 50.92 | -0.029% | 209 | -2.386% | |
| 2025-09-17 | 50.98 | 50.98 | 50.94 | 50.94 | -0.049% | 1,476 | -2.415% | |
| 2025-09-16 | 50.98 | 50.98 | 50.96 | 50.96 | +0.029% | 7,055 | -2.463% | |
| 2025-09-15 | 50.94 | 50.95 | 50.94 | 50.95 | +0.069% | 1,144 | -2.434% | |
| 2025-09-12 | 50.91 | 50.91 | 50.91 | 50.91 | -0.010% | 357 | -2.367% | |
| 2025-09-11 | 50.91 | 50.91 | 50.91 | 50.91 | +0.010% | 26 | -2.377% | |
| 2025-09-10 | 50.92 | 50.93 | 50.91 | 50.91 | +0.012% | 2,983 | -2.367% | |
| 2025-09-09 | 50.95 | 50.95 | 50.90 | 50.90 | -0.061% | 3,642 | -2.356% | |
| 2025-09-08 | 50.96 | 50.96 | 50.94 | 50.94 | +0.069% | 1,441 | -2.415% | |
| 2025-09-05 | 50.95 | 50.96 | 50.90 | 50.90 | +0.138% | 16,684 | -2.348% | |
| 2025-09-04 | 50.83 | 50.83 | 50.83 | 50.83 | +0.069% | 61 | -2.213% | |
| 2025-09-03 | 50.81 | 50.81 | 50.80 | 50.80 | +0.069% | 2,118 | -2.146% | |
| 2025-09-02 | 50.78 | 50.78 | 50.75 | 50.76 | -0.079% | 2,422 | -2.078% | |
| 2025-08-29 | 50.79 | 50.80 | 50.79 | 50.80 | +0.108% | 48,783 | -2.156% | |
| 2025-08-28 | 50.75 | 50.75 | 50.73 | 50.74 | -0.010% | 13,970 | -2.049% | |
| 2025-08-27 | 50.74 | 50.75 | 50.74 | 50.75 | +0.057% | 678 | -2.059% | |
| 2025-08-26 | 50.72 | 50.72 | 50.72 | 50.72 | -0.214% | 360 | -2.004% | |
| 2025-08-25 | 50.82 | 50.83 | 50.82 | 50.83 | -0.059% | 136 | -2.213% | |
| 2025-08-22 | 50.86 | 50.86 | 50.86 | 50.86 | +0.217% | 6 | -2.271% | |
| 2025-08-21 | 50.75 | 50.75 | 50.75 | 50.75 | -0.079% | 9 | -2.059% | |
| 2025-08-20 | 50.79 | 50.79 | 50.79 | 50.79 | +0.030% | 712 | -2.136% | |
| 2025-08-19 | 50.78 | 50.79 | 50.77 | 50.77 | +0.049% | 2,553 | -2.107% | |
| 2025-08-18 | 50.77 | 50.77 | 50.74 | 50.75 | -0.010% | 409 | -2.059% | |
| 2025-08-15 | 50.79 | 50.79 | 50.76 | 50.76 | -0.010% | 9,731 | -2.069% | |
| 2025-08-14 | 50.76 | 50.76 | 50.76 | 50.76 | -0.094% | 80 | -2.078% | |
| 2025-08-13 | 50.81 | 50.81 | 50.81 | 50.81 | +0.104% | 11 | -2.171% | |
| 2025-08-12 | 50.76 | 50.76 | 50.76 | 50.76 | +0.069% | 214 | -2.069% | |
| 2025-08-11 | 50.71 | 50.73 | 50.71 | 50.72 | +0.020% | 1,878 | -2.001% | |
| 2025-08-08 | 50.71 | 50.71 | 50.71 | 50.71 | -0.059% | 1,723 | -1.982% | |
| 2025-08-07 | 50.74 | 50.74 | 50.74 | 50.74 | -0.020% | 1,851 | -2.040% | |
| 2025-08-06 | 50.75 | 50.75 | 50.75 | 50.75 | +0.039% | 5 | -2.059% | |
| 2025-08-05 | 50.73 | 50.73 | 50.73 | 50.73 | -0.049% | 113 | -2.021% | |
| 2025-08-04 | 50.76 | 50.76 | 50.76 | 50.76 | 0.000% | 43 | -2.069% | |
| 2025-08-01 | 50.74 | 50.76 | 50.74 | 50.76 | +0.515% | 541 | -2.069% | |
| 2025-07-31 | 50.50 | 50.52 | 50.48 | 50.49 | -0.010% | 19,034 | -1.565% | |
| 2025-07-30 | 50.54 | 50.54 | 50.50 | 50.50 | -0.103% | 2,280 | -1.574% | |
| 2025-07-29 | 50.52 | 50.56 | 50.52 | 50.55 | +0.093% | 8,140 | -1.676% | |
| 2025-07-28 | 50.51 | 50.51 | 50.50 | 50.51 | -0.306% | 2,383 | -1.584% | |
| 2025-07-25 | 50.67 | 50.67 | 50.66 | 50.66 | +0.040% | 4,957 | -1.885% | |
| 2025-07-24 | 50.63 | 50.64 | 50.63 | 50.64 | -0.050% | 428 | -1.846% | |
| 2025-07-23 | 50.68 | 50.69 | 50.66 | 50.66 | -0.079% | 7,450 | -1.895% | |
| 2025-07-22 | 50.71 | 50.72 | 50.70 | 50.70 | +0.039% | 253 | -1.972% | |
| 2025-07-21 | 50.69 | 50.69 | 50.69 | 50.69 | +0.059% | 126 | -1.934% | |
| 2025-07-18 | 50.66 | 50.67 | 50.64 | 50.66 | +0.109% | 3,812 | -1.875% | |
| 2025-07-17 | 50.63 | 50.63 | 50.60 | 50.60 | -0.049% | 113 | -1.769% | |
| 2025-07-16 | 50.59 | 50.64 | 50.59 | 50.63 | +0.148% | 8,180 | -1.817% | |
| 2025-07-15 | 50.58 | 50.58 | 50.54 | 50.55 | -0.109% | 1,921 | -1.672% | |
| 2025-07-14 | 50.62 | 50.63 | 50.60 | 50.60 | +0.010% | 14,519 | -1.778% | |
| 2025-07-11 | 50.61 | 50.61 | 50.59 | 50.60 | -0.010% | 7,781 | -1.769% | |
| 2025-07-10 | 50.63 | 50.63 | 50.60 | 50.60 | -0.020% | 16,066 | -1.778% | |
| 2025-07-09 | 50.58 | 50.62 | 50.58 | 50.62 | +0.129% | 2,236 | -1.798% | |
| 2025-07-08 | 50.57 | 50.57 | 50.55 | 50.55 | -0.020% | 173 | -1.672% | |
| 2025-07-07 | 50.56 | 50.56 | 50.56 | 50.56 | -0.034% | 237 | -1.691% | |
| 2025-07-03 | 50.58 | 50.58 | 50.58 | 50.58 | -0.114% | 104 | -1.725% | |
| 2025-07-02 | 50.63 | 50.63 | 50.63 | 50.63 | 0.000% | 83 | -1.837% | |
| 2025-07-01 | 50.64 | 50.66 | 50.63 | 50.63 | -0.069% | 7,333 | -1.837% | |
| 2025-06-30 | 50.66 | 50.70 | 50.66 | 50.67 | +0.020% | 1,065 | -1.904% | |
| 2025-06-27 | 50.66 | 50.66 | 50.66 | 50.66 | +0.010% | 126 | -1.885% | |
| 2025-06-26 | 50.89 | 50.89 | 50.66 | 50.66 | +0.083% | 26,643 | -1.875% | |
| 2025-06-25 | 50.59 | 50.61 | 50.59 | 50.61 | -0.270% | 574 | -1.794% | |
| 2025-06-24 | 50.76 | 50.76 | 50.75 | 50.75 | +0.079% | 307 | -2.059% | |
| 2025-06-23 | 50.74 | 50.74 | 50.71 | 50.71 | +0.118% | 503 | -1.982% | |
| 2025-06-20 | 50.65 | 50.65 | 50.65 | 50.65 | +0.069% | 9 | -1.866% | |
| 2025-06-18 | 50.64 | 50.64 | 50.61 | 50.62 | +0.049% | 667 | -1.798% | |
| 2025-06-17 | 50.59 | 50.59 | 50.59 | 50.59 | +0.059% | 5 | -1.749% | |
| 2025-06-16 | 50.56 | 50.56 | 50.56 | 50.56 | -0.030% | 0 | -1.691% | |
| 2025-06-13 | 50.57 | 50.58 | 50.57 | 50.58 | -0.040% | 1,014 | -1.720% | |
| 2025-06-12 | 50.59 | 50.59 | 50.59 | 50.59 | +0.079% | 251 | -1.759% | |
| 2025-06-11 | 50.55 | 50.55 | 50.55 | 50.55 | +0.129% | 65 | -1.681% | |
| 2025-06-10 | 50.49 | 50.49 | 50.49 | 50.49 | +0.020% | 102 | -1.555% | |
| 2025-06-09 | 50.48 | 50.48 | 50.48 | 50.48 | +0.059% | 203 | -1.535% | |
| 2025-06-06 | 50.45 | 50.45 | 50.45 | 50.45 | -0.178% | 0 | -1.477% | |
| 2025-06-05 | 50.58 | 50.58 | 50.54 | 50.54 | -0.089% | 146 | -1.652% | |
| 2025-06-04 | 50.58 | 50.59 | 50.58 | 50.59 | +0.168% | 151 | -1.740% | |
| 2025-06-03 | 50.50 | 50.50 | 50.50 | 50.50 | -0.020% | 38 | -1.574% | |
| 2025-06-02 | 50.52 | 50.52 | 50.51 | 50.51 | -0.060% | 971 | -1.594% | |
| 2025-05-30 | 50.49 | 50.54 | 50.49 | 50.54 | +0.099% | 3,777 | -1.652% | |
| 2025-05-29 | 50.49 | 50.49 | 50.49 | 50.49 | +0.109% | 377 | -1.555% | |
| 2025-05-28 | 50.44 | 50.44 | 50.44 | 50.44 | -0.059% | 9 | -1.447% | |
| 2025-05-27 | 50.45 | 50.47 | 50.44 | 50.47 | -0.287% | 8,982 | -1.506% | Div $0.165 |
| 2025-05-23 | 50.61 | 50.62 | 50.61 | 50.61 | +0.059% | 1,233 | -1.788% | |
| 2025-05-22 | 50.56 | 50.58 | 50.56 | 50.58 | +0.079% | 5,195 | -1.730% | |
| 2025-05-21 | 50.56 | 50.56 | 50.54 | 50.54 | -0.099% | 12,026 | -1.652% | |
| 2025-05-20 | 50.58 | 50.59 | 50.58 | 50.59 | +0.040% | 154 | -1.749% | |
| 2025-05-19 | 50.59 | 50.59 | 50.57 | 50.57 | +0.010% | 197 | -1.711% | |
| 2025-05-16 | 50.57 | 50.57 | 50.56 | 50.56 | 0.000% | 336 | -1.701% | |
| 2025-05-15 | 50.55 | 50.56 | 50.55 | 50.56 | +0.188% | 220 | -1.701% | |
| 2025-05-14 | 50.51 | 50.51 | 50.47 | 50.47 | -0.059% | 12,583 | -1.516% | |
| 2025-05-13 | 50.52 | 50.52 | 50.50 | 50.50 | -0.038% | 717 | -1.574% | |
| 2025-05-12 | 50.53 | 50.54 | 50.50 | 50.52 | -0.209% | 1,501 | -1.612% | |
| 2025-05-09 | 50.67 | 50.68 | 50.63 | 50.63 | +0.038% | 684 | -1.817% | |
| 2025-05-08 | 50.64 | 50.64 | 50.61 | 50.61 | -0.196% | 2,198 | -1.780% | |
| 2025-05-07 | 50.70 | 50.70 | 50.70 | 50.70 | +0.030% | 0 | -1.972% | |
| 2025-05-06 | 50.66 | 50.69 | 50.66 | 50.69 | +0.099% | 233 | -1.943% | |
| 2025-05-05 | 50.61 | 50.64 | 50.61 | 50.64 | +0.010% | 1,162 | -1.846% | |
| 2025-05-02 | 50.67 | 50.67 | 50.63 | 50.63 | -0.217% | 132 | -1.837% | |
| 2025-05-01 | 50.76 | 50.76 | 50.73 | 50.74 | -0.189% | 449 | -2.049% | |
| 2025-04-30 | 50.84 | 50.84 | 50.84 | 50.84 | +0.130% | 50 | -2.235% | |
| 2025-04-29 | 50.72 | 50.77 | 50.72 | 50.77 | +0.069% | 887 | -2.107% | |
| 2025-04-28 | 50.70 | 50.74 | 50.70 | 50.74 | +0.128% | 225 | -2.040% | |
| 2025-04-25 | 50.67 | 50.69 | 50.67 | 50.67 | -0.207% | 918 | -1.914% | |
| 2025-04-24 | 50.77 | 50.79 | 50.77 | 50.78 | +0.128% | 2,468 | -2.117% | |
| 2025-04-23 | 50.76 | 50.76 | 50.72 | 50.72 | -0.107% | 597 | -1.992% | |
| 2025-04-22 | 50.77 | 50.79 | 50.77 | 50.77 | -0.090% | 2,670 | -2.097% | |
| 2025-04-21 | 50.84 | 50.84 | 50.81 | 50.81 | +0.089% | 805 | -2.184% | |
| 2025-04-17 | 50.81 | 50.81 | 50.77 | 50.77 | -0.001% | 1,873 | -2.098% | |
| 2025-04-16 | 50.75 | 50.78 | 50.72 | 50.77 | +0.149% | 12,047 | -2.099% | |
| 2025-04-15 | 50.71 | 50.72 | 50.70 | 50.70 | +0.005% | 1,699 | -1.953% | |
| 2025-04-14 | 50.67 | 50.69 | 50.67 | 50.69 | 0.000% | 332 | -1.948% |