WCBR
WisdomTree Cybersecurity Fund
stockNASDAQETF
Market OpenOct 5, 2026 10:41:08 AM EDT
46.94USD+0.633%(+0.30)45,244
45.23Bid48.39Ask3.16SpreadPre-marketOct 5, 2026 9:11:30 AM EDT
47.17USD+1.141%(+0.53)
WCBR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.74 | 47.03 | 46.58 | 46.94 | +0.643% | 45,244 | 0.000% |
| 2026-10-02 | 46.73 | 47.12 | 46.52 | 46.64 | +1.051% | 83,822 | +0.643% |
| 2026-10-01 | 46.31 | 46.35 | 45.47 | 46.16 | +0.844% | 86,581 | +1.701% |
| 2026-09-30 | 45.32 | 46.44 | 45.11 | 45.77 | +1.459% | 64,400 | +2.559% |
| 2026-09-29 | 45.38 | 45.38 | 44.37 | 45.11 | +0.112% | 102,395 | +4.055% |
| 2026-09-28 | 43.66 | 45.24 | 43.44 | 45.06 | +1.382% | 139,540 | +4.171% |
| 2026-09-25 | 46.33 | 46.33 | 44.35 | 44.45 | -3.833% | 84,560 | +5.611% |
| 2026-09-24 | 46.75 | 46.81 | 45.93 | 46.22 | -0.800% | 82,793 | +1.563% |
| 2026-09-23 | 45.60 | 46.66 | 45.20 | 46.59 | +2.329% | 199,503 | +0.751% |
| 2026-09-22 | 45.76 | 45.79 | 44.68 | 45.53 | +0.285% | 74,222 | +3.098% |
| 2026-09-21 | 43.73 | 45.46 | 43.38 | 45.40 | +4.474% | 104,708 | +3.392% |
| 2026-09-18 | 44.58 | 44.59 | 42.92 | 43.46 | -2.218% | 76,003 | +8.018% |
| 2026-09-17 | 43.68 | 45.03 | 43.00 | 44.44 | +1.437% | 202,530 | +5.622% |
| 2026-09-16 | 43.60 | 44.52 | 43.45 | 43.81 | -0.676% | 69,372 | +7.140% |
| 2026-09-15 | 42.76 | 44.45 | 42.76 | 44.11 | +2.002% | 102,320 | +6.416% |
| 2026-09-14 | 40.32 | 43.47 | 40.15 | 43.24 | +10.542% | 95,762 | +8.547% |
| 2026-09-11 | 39.84 | 39.85 | 38.82 | 39.12 | -1.249% | 31,753 | +19.990% |
| 2026-09-10 | 39.34 | 40.47 | 39.32 | 39.61 | -0.290% | 44,503 | +18.491% |
| 2026-09-09 | 39.42 | 39.98 | 39.39 | 39.73 | +0.871% | 25,285 | +18.147% |
| 2026-09-08 | 39.48 | 39.73 | 38.72 | 39.39 | -1.268% | 73,148 | +19.176% |
| 2026-09-04 | 40.07 | 40.31 | 39.81 | 39.89 | -0.640% | 55,710 | +17.664% |
| 2026-09-03 | 39.98 | 40.21 | 39.35 | 40.15 | +2.922% | 39,503 | +16.912% |
| 2026-09-02 | 40.09 | 40.09 | 38.41 | 39.01 | -3.081% | 134,352 | +20.328% |
| 2026-09-01 | 42.02 | 42.13 | 40.11 | 40.25 | -5.428% | 55,421 | +16.621% |
| 2026-08-31 | 41.75 | 42.77 | 41.75 | 42.56 | +1.575% | 64,000 | +10.291% |
| 2026-08-28 | 42.81 | 42.95 | 41.60 | 41.90 | -2.130% | 54,705 | +12.029% |
| 2026-08-27 | 40.81 | 43.08 | 40.44 | 42.81 | +10.453% | 96,135 | +9.643% |
| 2026-08-26 | 37.55 | 38.80 | 37.55 | 38.76 | +1.719% | 39,432 | +21.104% |
| 2026-08-25 | 39.10 | 39.22 | 37.63 | 38.10 | -1.873% | 48,102 | +23.186% |
| 2026-08-24 | 39.49 | 39.55 | 38.65 | 38.83 | -2.037% | 75,935 | +20.878% |
| 2026-08-21 | 39.09 | 39.64 | 38.33 | 39.64 | +1.641% | 41,094 | +18.416% |
| 2026-08-20 | 40.01 | 40.01 | 39.00 | 39.00 | -2.961% | 112,164 | +20.359% |
| 2026-08-19 | 41.68 | 41.68 | 39.69 | 40.19 | -2.688% | 48,295 | +16.795% |
| 2026-08-18 | 40.98 | 41.74 | 40.89 | 41.30 | +0.316% | 19,937 | +13.656% |
| 2026-08-17 | 42.09 | 42.23 | 40.98 | 41.17 | -2.832% | 80,894 | +14.015% |
| 2026-08-14 | 43.54 | 43.73 | 42.31 | 42.37 | -3.265% | 88,158 | +10.786% |
| 2026-08-13 | 42.00 | 43.80 | 41.66 | 43.80 | +4.835% | 148,950 | +7.169% |
| 2026-08-12 | 42.74 | 42.74 | 41.55 | 41.78 | -0.618% | 75,626 | +12.350% |
| 2026-08-11 | 42.03 | 42.43 | 41.51 | 42.04 | -0.009% | 89,836 | +11.656% |
| 2026-08-10 | 40.35 | 42.30 | 40.32 | 42.04 | +4.187% | 70,988 | +11.645% |
| 2026-08-07 | 40.28 | 40.68 | 39.93 | 40.35 | +2.840% | 31,064 | +16.320% |
| 2026-08-06 | 39.60 | 39.60 | 38.50 | 39.24 | -2.679% | 54,545 | +19.623% |
| 2026-08-05 | 40.82 | 42.21 | 40.28 | 40.32 | +0.599% | 68,412 | +16.419% |
| 2026-08-04 | 38.82 | 40.19 | 38.73 | 40.08 | +4.239% | 138,301 | +17.116% |
| 2026-08-03 | 37.76 | 38.52 | 37.52 | 38.45 | +3.277% | 229,838 | +22.081% |
| 2026-07-31 | 36.75 | 37.31 | 36.09 | 37.23 | +1.777% | 49,927 | +26.081% |
| 2026-07-30 | 36.37 | 36.80 | 35.79 | 36.58 | +0.910% | 40,666 | +28.321% |
| 2026-07-29 | 36.13 | 36.93 | 35.82 | 36.25 | +0.193% | 26,128 | +29.490% |
| 2026-07-28 | 36.59 | 36.65 | 35.21 | 36.18 | -0.958% | 39,651 | +29.740% |
| 2026-07-27 | 36.76 | 37.18 | 36.35 | 36.53 | +0.967% | 41,632 | +28.497% |
| 2026-07-24 | 35.88 | 36.37 | 35.65 | 36.18 | +1.498% | 35,361 | +29.740% |
| 2026-07-23 | 36.66 | 36.74 | 35.54 | 35.65 | -2.657% | 52,385 | +31.683% |
| 2026-07-22 | 37.67 | 37.67 | 36.35 | 36.62 | -2.751% | 52,439 | +28.185% |
| 2026-07-21 | 38.79 | 39.06 | 37.33 | 37.65 | -3.276% | 39,311 | +24.659% |
| 2026-07-20 | 39.17 | 39.64 | 38.92 | 38.93 | -0.891% | 33,330 | +20.575% |
| 2026-07-17 | 38.37 | 39.96 | 38.37 | 39.28 | +0.281% | 30,819 | +19.501% |
| 2026-07-16 | 39.43 | 39.60 | 38.83 | 39.17 | -0.457% | 21,739 | +19.837% |
| 2026-07-15 | 40.81 | 41.14 | 39.13 | 39.35 | -2.719% | 95,825 | +19.288% |
| 2026-07-14 | 37.72 | 40.50 | 37.72 | 40.45 | +6.084% | 49,354 | +16.044% |
| 2026-07-13 | 37.73 | 38.28 | 37.24 | 38.13 | +0.980% | 28,076 | +23.105% |
| 2026-07-10 | 39.31 | 39.31 | 37.71 | 37.76 | -3.407% | 31,952 | +24.311% |
| 2026-07-09 | 37.46 | 39.14 | 36.30 | 39.09 | +3.039% | 39,407 | +20.076% |
| 2026-07-08 | 37.88 | 38.16 | 36.79 | 37.94 | -1.355% | 29,666 | +23.725% |
| 2026-07-07 | 38.96 | 39.89 | 38.02 | 38.46 | -0.164% | 77,571 | +22.049% |
| 2026-07-06 | 37.23 | 38.85 | 37.23 | 38.52 | +3.307% | 51,996 | +21.848% |
| 2026-07-02 | 37.29 | 37.66 | 36.99 | 37.29 | +0.188% | 49,600 | +25.878% |
| 2026-07-01 | 36.53 | 37.70 | 36.42 | 37.22 | +2.761% | 25,601 | +26.115% |
| 2026-06-30 | 34.90 | 36.25 | 34.45 | 36.22 | +2.905% | 24,158 | +29.597% |
| 2026-06-29 | 34.30 | 35.53 | 34.06 | 35.20 | +4.178% | 42,090 | +33.361% |
| 2026-06-26 | 32.21 | 33.79 | 32.21 | 33.79 | +4.575% | 39,147 | +38.933% |
| 2026-06-25 | 32.43 | 32.78 | 31.99 | 32.31 | -0.061% | 23,260 | +45.289% |
| 2026-06-24 | 32.16 | 32.65 | 32.16 | 32.33 | +0.181% | 19,690 | +45.200% |
| 2026-06-23 | 31.32 | 32.59 | 31.32 | 32.27 | +1.928% | 26,404 | +45.463% |
| 2026-06-22 | 31.96 | 32.53 | 31.28 | 31.66 | -1.651% | 15,199 | +48.268% |
| 2026-06-18 | 32.18 | 32.23 | 31.16 | 32.19 | +0.608% | 75,413 | +45.820% |
| 2026-06-17 | 32.26 | 32.63 | 31.95 | 32.00 | -1.308% | 7,152 | +46.706% |
| 2026-06-16 | 32.82 | 33.01 | 32.34 | 32.42 | -1.327% | 17,703 | +44.787% |
| 2026-06-15 | 32.98 | 33.20 | 32.50 | 32.86 | +1.107% | 13,386 | +42.866% |
| 2026-06-12 | 32.52 | 32.73 | 31.87 | 32.50 | -0.326% | 12,153 | +44.448% |
| 2026-06-11 | 32.00 | 32.64 | 30.85 | 32.60 | +1.909% | 38,511 | +43.977% |
| 2026-06-10 | 32.04 | 32.58 | 31.93 | 31.99 | -1.047% | 9,071 | +46.726% |
| 2026-06-09 | 32.81 | 33.09 | 31.38 | 32.33 | -2.576% | 56,458 | +45.190% |
| 2026-06-08 | 33.82 | 33.82 | 33.05 | 33.19 | -1.057% | 143,306 | +41.449% |
| 2026-06-05 | 34.64 | 34.64 | 33.33 | 33.54 | -3.774% | 56,733 | +39.955% |
| 2026-06-04 | 34.55 | 35.16 | 34.08 | 34.85 | -1.328% | 58,797 | +34.672% |
| 2026-06-03 | 36.09 | 36.20 | 35.09 | 35.32 | -3.869% | 36,217 | +32.884% |
| 2026-06-02 | 35.77 | 36.80 | 35.55 | 36.75 | -0.715% | 104,287 | +27.742% |
| 2026-06-01 | 35.19 | 37.22 | 35.19 | 37.01 | +6.725% | 78,358 | +26.828% |
| 2026-05-29 | 32.48 | 34.68 | 32.48 | 34.68 | +7.344% | 28,291 | +35.358% |
| 2026-05-28 | 31.64 | 32.56 | 31.63 | 32.31 | +3.082% | 47,259 | +45.299% |
| 2026-05-27 | 31.61 | 31.98 | 31.32 | 31.34 | -4.899% | 26,408 | +49.777% |
| 2026-05-26 | 32.73 | 33.19 | 32.18 | 32.95 | +0.796% | 28,902 | +42.439% |
| 2026-05-22 | 32.10 | 32.98 | 31.95 | 32.69 | +2.622% | 16,184 | +43.573% |
| 2026-05-21 | 31.63 | 31.99 | 31.55 | 31.86 | -0.037% | 17,458 | +47.337% |
| 2026-05-20 | 30.94 | 31.90 | 30.86 | 31.87 | +1.732% | 25,669 | +47.282% |
| 2026-05-19 | 31.33 | 31.86 | 31.05 | 31.33 | +0.252% | 39,627 | +49.833% |
| 2026-05-18 | 30.21 | 31.25 | 30.17 | 31.25 | +3.646% | 48,557 | +50.211% |
| 2026-05-15 | 29.39 | 30.36 | 29.35 | 30.15 | +1.738% | 16,161 | +55.688% |
| 2026-05-14 | 29.08 | 29.85 | 28.78 | 29.64 | +1.664% | 23,668 | +58.394% |
| 2026-05-13 | 28.72 | 29.26 | 28.52 | 29.15 | +1.132% | 19,844 | +61.029% |
| 2026-05-12 | 29.20 | 29.31 | 28.55 | 28.82 | -1.390% | 23,499 | +62.852% |
| 2026-05-11 | 29.23 | 29.57 | 28.90 | 29.23 | -0.747% | 26,288 | +60.588% |
| 2026-05-08 | 28.75 | 29.45 | 28.18 | 29.45 | +1.903% | 39,054 | +59.389% |
| 2026-05-07 | 28.43 | 29.68 | 28.43 | 28.90 | +4.867% | 37,637 | +62.422% |
| 2026-05-06 | 27.72 | 27.72 | 27.07 | 27.56 | -0.819% | 41,595 | +70.327% |
| 2026-05-05 | 27.56 | 27.88 | 27.31 | 27.79 | +2.291% | 77,875 | +68.932% |
| 2026-05-04 | 26.68 | 27.40 | 26.68 | 27.16 | +1.795% | 24,788 | +72.802% |
| 2026-05-01 | 26.35 | 26.81 | 25.96 | 26.68 | +3.291% | 15,190 | +75.904% |
| 2026-04-30 | 26.27 | 26.38 | 25.43 | 25.83 | -2.657% | 25,194 | +81.693% |
| 2026-04-29 | 26.15 | 26.56 | 25.87 | 26.54 | +1.632% | 17,765 | +76.865% |
| 2026-04-28 | 26.06 | 26.53 | 25.94 | 26.11 | +0.457% | 32,526 | +79.751% |
| 2026-04-27 | 25.63 | 26.11 | 25.47 | 26.00 | +1.202% | 11,400 | +80.573% |
| 2026-04-24 | 25.46 | 25.75 | 25.04 | 25.69 | +0.833% | 18,318 | +82.743% |
| 2026-04-23 | 25.97 | 26.12 | 24.94 | 25.47 | -4.329% | 16,587 | +84.265% |
| 2026-04-22 | 26.53 | 26.66 | 26.37 | 26.63 | +1.181% | 25,950 | +76.288% |
| 2026-04-21 | 26.05 | 26.99 | 26.04 | 26.32 | +1.653% | 36,106 | +78.370% |
| 2026-04-20 | 25.36 | 25.92 | 25.26 | 25.89 | +1.303% | 20,578 | +81.319% |
| 2026-04-17 | 25.83 | 25.98 | 25.39 | 25.56 | +0.726% | 45,468 | +83.681% |
| 2026-04-16 | 25.31 | 25.62 | 25.04 | 25.37 | +2.467% | 75,615 | +85.015% |
| 2026-04-15 | 23.95 | 24.76 | 23.89 | 24.76 | +4.782% | 66,550 | +89.580% |
| 2026-04-14 | 24.04 | 24.43 | 23.49 | 23.63 | -1.107% | 26,375 | +98.646% |
| 2026-04-13 | 22.78 | 23.92 | 22.73 | 23.89 | +5.077% | 39,537 | +96.448% |
| 2026-04-10 | 24.04 | 24.04 | 22.49 | 22.74 | -5.018% | 50,580 | +106.420% |
| 2026-04-09 | 25.59 | 25.63 | 23.63 | 23.94 | -6.988% | 37,290 | +96.063% |
| 2026-04-08 | 26.87 | 27.00 | 25.74 | 25.74 | -0.614% | 24,967 | +82.362% |
| 2026-04-07 | 25.56 | 25.96 | 25.32 | 25.90 | +0.760% | 18,427 | +81.242% |
| 2026-04-06 | 25.70 | 25.76 | 25.45 | 25.70 | +0.367% | 15,759 | +82.619% |
| 2026-04-02 | 24.74 | 25.63 | 24.74 | 25.61 | +1.789% | 25,362 | +83.288% |
| 2026-04-01 | 25.25 | 25.34 | 24.61 | 25.16 | +0.861% | 33,090 | +86.567% |
| 2026-03-31 | 24.36 | 25.08 | 24.19 | 24.95 | +3.557% | 15,997 | +88.172% |
| 2026-03-30 | 24.14 | 24.61 | 23.85 | 24.09 | +0.876% | 24,378 | +94.866% |
| 2026-03-27 | 24.51 | 24.82 | 23.74 | 23.88 | -5.050% | 43,257 | +96.574% |
| 2026-03-26 | 25.33 | 25.70 | 25.01 | 25.15 | +0.069% | 28,755 | +86.648% |
| 2026-03-25 | 25.46 | 25.76 | 25.01 | 25.13 | -0.144% | 27,855 | +86.776% |
| 2026-03-24 | 26.11 | 26.11 | 25.14 | 25.17 | -4.548% | 27,830 | +86.507% |
| 2026-03-23 | 26.20 | 26.64 | 26.01 | 26.37 | +1.977% | 20,638 | +78.024% |
| 2026-03-20 | 26.38 | 26.38 | 25.80 | 25.86 | -2.834% | 21,761 | +81.544% |
| 2026-03-19 | 26.40 | 26.86 | 26.19 | 26.61 | -0.258% | 23,046 | +76.400% |
| 2026-03-18 | 26.10 | 27.08 | 26.07 | 26.68 | +1.305% | 38,976 | +75.946% |
| 2026-03-17 | 26.41 | 26.59 | 26.17 | 26.34 | +1.320% | 9,906 | +78.241% |
| 2026-03-16 | 26.64 | 26.74 | 25.96 | 25.99 | -1.729% | 40,659 | +80.595% |
| 2026-03-13 | 26.45 | 26.86 | 25.95 | 26.45 | +0.321% | 18,415 | +77.472% |
| 2026-03-12 | 26.32 | 26.76 | 26.28 | 26.36 | -0.613% | 35,682 | +78.041% |
| 2026-03-11 | 26.23 | 26.66 | 26.23 | 26.53 | +1.638% | 34,127 | +76.949% |
| 2026-03-10 | 26.27 | 26.41 | 25.50 | 26.10 | -0.826% | 32,484 | +79.847% |
| 2026-03-09 | 25.70 | 26.34 | 25.70 | 26.32 | +1.348% | 72,054 | +78.360% |
| 2026-03-06 | 25.53 | 26.14 | 25.43 | 25.97 | +0.376% | 68,526 | +80.765% |
| 2026-03-05 | 24.97 | 26.15 | 24.97 | 25.87 | +2.945% | 34,029 | +81.446% |
| 2026-03-04 | 25.04 | 25.26 | 24.82 | 25.13 | +0.580% | 79,192 | +86.789% |
| 2026-03-03 | 24.00 | 25.12 | 23.79 | 24.98 | +0.879% | 43,819 | +87.873% |
| 2026-03-02 | 23.87 | 24.83 | 23.87 | 24.77 | +2.380% | 58,713 | +89.525% |
| 2026-02-27 | 24.19 | 24.27 | 23.66 | 24.19 | -2.168% | 37,437 | +94.035% |
| 2026-02-26 | 24.21 | 24.99 | 24.21 | 24.73 | +2.635% | 56,343 | +89.828% |
| 2026-02-25 | 23.55 | 24.11 | 23.33 | 24.09 | +2.714% | 43,878 | +94.829% |
| 2026-02-24 | 23.06 | 23.73 | 22.80 | 23.46 | +0.628% | 58,431 | +100.118% |
| 2026-02-23 | 24.46 | 24.54 | 23.27 | 23.31 | -5.721% | 78,722 | +101.375% |
| 2026-02-20 | 25.73 | 26.29 | 24.71 | 24.72 | -5.019% | 24,013 | +89.854% |
| 2026-02-19 | 25.98 | 26.29 | 25.84 | 26.03 | -0.675% | 218,880 | +80.326% |
| 2026-02-18 | 26.06 | 26.25 | 25.43 | 26.21 | +0.502% | 27,595 | +79.109% |
| 2026-02-17 | 26.53 | 26.73 | 25.70 | 26.08 | -2.475% | 25,909 | +80.008% |
| 2026-02-13 | 25.90 | 26.93 | 25.90 | 26.74 | +3.309% | 21,010 | +75.553% |
| 2026-02-12 | 25.99 | 26.41 | 25.50 | 25.88 | +1.858% | 81,045 | +81.362% |
| 2026-02-11 | 25.58 | 25.74 | 25.01 | 25.41 | -0.782% | 36,373 | +84.732% |
| 2026-02-10 | 25.38 | 25.94 | 25.37 | 25.61 | +1.748% | 81,514 | +83.288% |
| 2026-02-09 | 24.65 | 25.25 | 24.50 | 25.17 | +1.675% | 76,113 | +86.492% |
| 2026-02-06 | 24.40 | 24.76 | 23.93 | 24.76 | +3.464% | 39,817 | +89.616% |
| 2026-02-05 | 24.80 | 25.04 | 23.83 | 23.93 | -3.687% | 37,939 | +96.184% |
| 2026-02-04 | 24.71 | 25.15 | 24.07 | 24.84 | -0.691% | 71,776 | +88.951% |
| 2026-02-03 | 26.35 | 26.35 | 24.65 | 25.02 | -5.227% | 53,275 | +87.645% |
| 2026-02-02 | 26.20 | 26.66 | 25.92 | 26.39 | +0.529% | 28,715 | +77.837% |
| 2026-01-30 | 26.35 | 26.49 | 26.05 | 26.26 | -0.958% | 51,949 | +78.778% |
| 2026-01-29 | 27.42 | 27.54 | 26.28 | 26.51 | -3.939% | 102,871 | +77.065% |
| 2026-01-28 | 28.08 | 28.15 | 27.56 | 27.60 | -1.176% | 196,139 | +70.090% |
| 2026-01-27 | 28.34 | 28.50 | 27.86 | 27.93 | +0.161% | 908,540 | +68.089% |
| 2026-01-26 | 27.31 | 27.98 | 27.30 | 27.88 | +2.784% | 98,518 | +68.361% |
| 2026-01-23 | 27.20 | 27.37 | 27.06 | 27.13 | -0.017% | 34,677 | +73.049% |
| 2026-01-22 | 26.83 | 27.14 | 26.83 | 27.13 | +1.763% | 39,383 | +73.019% |
| 2026-01-21 | 26.66 | 26.85 | 26.13 | 26.66 | +0.721% | 73,875 | +76.070% |
| 2026-01-20 | 26.64 | 26.96 | 26.43 | 26.47 | -2.910% | 46,958 | +77.339% |
| 2026-01-16 | 27.58 | 27.61 | 27.25 | 27.26 | -1.117% | 36,787 | +72.178% |
| 2026-01-15 | 27.87 | 28.04 | 27.50 | 27.57 | -0.179% | 21,671 | +70.254% |
| 2026-01-14 | 27.76 | 28.06 | 27.45 | 27.62 | -1.047% | 35,938 | +69.949% |
| 2026-01-13 | 28.13 | 28.28 | 27.72 | 27.91 | -0.045% | 58,446 | +68.170% |
| 2026-01-12 | 27.78 | 28.00 | 27.69 | 27.93 | +0.304% | 35,196 | +68.093% |
| 2026-01-09 | 28.09 | 28.17 | 27.74 | 27.84 | -0.729% | 15,593 | +68.603% |
| 2026-01-08 | 28.61 | 28.63 | 27.98 | 28.05 | -1.648% | 19,532 | +67.374% |
| 2026-01-07 | 27.86 | 28.66 | 27.86 | 28.52 | +2.483% | 12,838 | +64.615% |
| 2026-01-06 | 27.51 | 27.82 | 27.40 | 27.82 | +0.960% | 20,582 | +68.703% |
| 2026-01-05 | 27.36 | 27.91 | 27.36 | 27.56 | +1.207% | 20,342 | +70.322% |
| 2026-01-02 | 28.08 | 28.08 | 27.05 | 27.23 | -2.235% | 17,820 | +72.378% |
| 2025-12-31 | 28.14 | 28.14 | 27.85 | 27.85 | -1.125% | 16,010 | +68.525% |
| 2025-12-30 | 28.22 | 28.35 | 28.17 | 28.17 | -0.264% | 11,687 | +66.629% |
| 2025-12-29 | 28.19 | 28.45 | 28.17 | 28.25 | -0.808% | 14,016 | +66.189% |
| 2025-12-26 | 28.42 | 28.50 | 28.33 | 28.48 | +0.423% | 28,619 | +64.846% |
| 2025-12-24 | 28.26 | 28.36 | 28.26 | 28.36 | -0.157% | 3,894 | +65.544% |
| 2025-12-23 | 28.54 | 28.64 | 28.22 | 28.40 | -1.071% | 40,639 | +65.285% |
| 2025-12-22 | 28.53 | 28.83 | 28.37 | 28.71 | +1.044% | 16,599 | +63.515% |
| 2025-12-19 | 28.14 | 28.45 | 28.14 | 28.41 | +0.657% | 27,699 | +65.222% |
| 2025-12-18 | 28.03 | 28.48 | 28.03 | 28.23 | +1.335% | 10,979 | +66.306% |
| 2025-12-17 | 28.32 | 28.40 | 27.83 | 27.85 | -1.911% | 9,742 | +68.526% |
| 2025-12-16 | 28.24 | 28.42 | 28.17 | 28.40 | -0.028% | 11,809 | +65.307% |
| 2025-12-15 | 29.15 | 29.15 | 28.40 | 28.40 | -1.927% | 17,615 | +65.260% |
| 2025-12-12 | 29.36 | 29.36 | 28.94 | 28.96 | -1.643% | 19,758 | +62.076% |
| 2025-12-11 | 29.42 | 29.56 | 29.37 | 29.45 | -0.623% | 15,358 | +59.413% |
| 2025-12-10 | 29.33 | 29.75 | 29.33 | 29.63 | +0.594% | 5,956 | +58.421% |
| 2025-12-09 | 29.39 | 29.54 | 29.38 | 29.45 | +0.051% | 10,869 | +59.362% |
| 2025-12-08 | 29.29 | 29.53 | 29.29 | 29.44 | +1.067% | 7,383 | +59.443% |
| 2025-12-05 | 29.47 | 29.52 | 29.12 | 29.13 | -0.735% | 7,460 | +61.144% |
| 2025-12-04 | 29.39 | 29.41 | 29.22 | 29.34 | -0.387% | 7,411 | +59.959% |
| 2025-12-03 | 28.86 | 29.49 | 28.68 | 29.46 | +1.407% | 14,047 | +59.340% |
| 2025-12-02 | 29.10 | 29.18 | 28.86 | 29.05 | +0.956% | 9,131 | +61.581% |
| 2025-12-01 | 28.71 | 28.97 | 28.61 | 28.78 | -1.060% | 15,283 | +63.126% |
| 2025-11-28 | 29.03 | 29.16 | 29.02 | 29.08 | +1.096% | 4,129 | +61.397% |
| 2025-11-26 | 29.14 | 29.14 | 28.73 | 28.77 | -1.211% | 11,338 | +63.165% |
| 2025-11-25 | 28.50 | 29.13 | 28.50 | 29.12 | +2.040% | 16,286 | +61.189% |
| 2025-11-24 | 28.44 | 28.66 | 28.44 | 28.54 | +0.601% | 15,859 | +64.478% |
| 2025-11-21 | 28.24 | 28.84 | 27.75 | 28.37 | +0.041% | 55,010 | +65.466% |
| 2025-11-20 | 29.62 | 29.70 | 28.36 | 28.36 | -3.346% | 18,332 | +65.534% |
| 2025-11-19 | 29.27 | 29.48 | 29.26 | 29.34 | -0.514% | 7,511 | +59.995% |
| 2025-11-18 | 29.37 | 29.66 | 29.25 | 29.49 | -0.874% | 17,630 | +59.173% |
| 2025-11-17 | 30.46 | 30.54 | 29.71 | 29.75 | -2.730% | 14,967 | +57.782% |
| 2025-11-14 | 30.04 | 30.84 | 30.00 | 30.59 | -0.189% | 10,653 | +53.474% |
| 2025-11-13 | 31.41 | 31.41 | 30.63 | 30.64 | -2.673% | 6,421 | +53.184% |
| 2025-11-12 | 31.97 | 31.97 | 31.45 | 31.48 | -1.838% | 5,303 | +49.090% |
| 2025-11-11 | 31.92 | 32.15 | 31.92 | 32.07 | +0.194% | 4,955 | +46.350% |
| 2025-11-10 | 31.66 | 32.06 | 31.55 | 32.01 | +2.358% | 19,783 | +46.634% |
| 2025-11-07 | 30.52 | 31.27 | 30.39 | 31.27 | +1.626% | 10,733 | +50.091% |
| 2025-11-06 | 30.43 | 30.93 | 30.21 | 30.77 | +1.157% | 11,301 | +52.531% |
| 2025-11-05 | 30.41 | 30.58 | 30.37 | 30.42 | -0.435% | 10,480 | +54.295% |
| 2025-11-04 | 30.87 | 31.19 | 30.51 | 30.55 | -2.861% | 13,578 | +53.625% |
| 2025-11-03 | 31.47 | 31.60 | 31.20 | 31.45 | +0.031% | 8,158 | +49.229% |
| 2025-10-31 | 31.16 | 31.57 | 30.87 | 31.45 | +1.841% | 15,381 | +49.275% |
| 2025-10-30 | 30.64 | 31.32 | 30.64 | 30.88 | +0.367% | 15,563 | +52.023% |
| 2025-10-29 | 31.95 | 31.95 | 30.70 | 30.76 | -4.596% | 33,274 | +52.580% |
| 2025-10-28 | 32.36 | 32.66 | 32.22 | 32.25 | -0.442% | 31,150 | +45.568% |
| 2025-10-27 | 32.56 | 32.71 | 32.38 | 32.39 | +0.237% | 9,116 | +44.924% |
| 2025-10-24 | 32.45 | 32.64 | 32.31 | 32.31 | +0.855% | 12,253 | +45.268% |
| 2025-10-23 | 31.61 | 32.32 | 31.61 | 32.04 | +1.011% | 5,465 | +46.511% |
| 2025-10-22 | 32.00 | 32.00 | 31.46 | 31.72 | -1.726% | 8,123 | +47.993% |
| 2025-10-21 | 32.03 | 32.29 | 32.03 | 32.27 | +0.355% | 9,502 | +45.438% |
| 2025-10-20 | 31.68 | 32.16 | 31.68 | 32.16 | +3.303% | 14,967 | +45.954% |
| 2025-10-17 | 30.96 | 31.14 | 30.81 | 31.13 | -0.066% | 20,075 | +50.775% |
| 2025-10-16 | 31.85 | 32.08 | 31.07 | 31.15 | -0.950% | 24,892 | +50.675% |
| 2025-10-15 | 31.77 | 31.83 | 31.38 | 31.45 | +0.329% | 38,027 | +49.244% |
| 2025-10-14 | 31.25 | 31.57 | 31.06 | 31.35 | -1.635% | 22,790 | +49.734% |
| 2025-10-13 | 31.86 | 31.90 | 31.60 | 31.87 | +1.186% | 15,589 | +47.286% |
| 2025-10-10 | 32.64 | 32.64 | 31.42 | 31.50 | -2.938% | 32,875 | +49.033% |
| 2025-10-09 | 32.31 | 32.49 | 32.06 | 32.45 | +0.461% | 12,507 | +44.655% |
| 2025-10-08 | 31.54 | 32.33 | 31.48 | 32.30 | +3.099% | 10,693 | +45.321% |
| 2025-10-07 | 31.93 | 31.93 | 31.11 | 31.33 | -2.581% | 17,827 | +49.824% |
| 2025-10-06 | 32.19 | 32.56 | 31.94 | 32.16 | +1.418% | 16,557 | +45.958% |
| 2025-10-03 | 32.02 | 32.07 | 31.71 | 31.71 | -0.485% | 9,277 | +48.027% |
| 2025-10-02 | 31.65 | 31.86 | 31.58 | 31.86 | +0.836% | 19,173 | +47.309% |
| 2025-10-01 | 31.19 | 31.60 | 31.19 | 31.60 | +0.709% | 11,628 | +48.540% |
| 2025-09-30 | 31.67 | 31.75 | 31.13 | 31.38 | -1.217% | 15,814 | +49.593% |
| 2025-09-29 | 31.69 | 31.86 | 31.56 | 31.77 | +0.860% | 10,352 | +47.773% |
| 2025-09-26 | 31.20 | 31.54 | 31.16 | 31.49 | +0.813% | 5,936 | +49.044% |
| 2025-09-25 | 31.03 | 31.32 | 30.73 | 31.24 | -0.224% | 8,339 | +50.256% |
| 2025-09-24 | 31.68 | 31.83 | 31.25 | 31.31 | -1.417% | 14,972 | +49.920% |
| 2025-09-23 | 32.26 | 32.31 | 31.73 | 31.76 | -1.489% | 15,668 | +47.796% |
| 2025-09-22 | 31.15 | 32.32 | 31.06 | 32.24 | +0.341% | 19,800 | +45.596% |
| 2025-09-19 | 32.12 | 32.13 | 31.75 | 32.13 | +0.366% | 13,663 | +46.092% |
| 2025-09-18 | 31.41 | 32.09 | 31.41 | 32.01 | +3.109% | 16,177 | +46.627% |
| 2025-09-17 | 31.03 | 31.24 | 30.80 | 31.05 | -0.007% | 15,471 | +51.185% |
| 2025-09-16 | 31.24 | 31.24 | 30.82 | 31.05 | -0.777% | 32,401 | +51.175% |
| 2025-09-15 | 30.91 | 31.34 | 30.91 | 31.29 | +1.552% | 16,673 | +50.000% |
| 2025-09-12 | 31.26 | 31.46 | 30.78 | 30.82 | -1.612% | 14,566 | +52.328% |
| 2025-09-11 | 31.06 | 31.37 | 31.01 | 31.32 | +1.464% | 12,465 | +49.873% |
| 2025-09-10 | 31.57 | 31.65 | 30.72 | 30.87 | -1.906% | 13,930 | +52.068% |
| 2025-09-09 | 31.14 | 31.47 | 31.14 | 31.47 | +0.166% | 8,349 | +49.169% |
| 2025-09-08 | 30.98 | 31.43 | 30.98 | 31.42 | +1.997% | 8,837 | +49.418% |
| 2025-09-05 | 30.52 | 30.80 | 30.29 | 30.80 | +1.713% | 10,528 | +52.401% |
| 2025-09-04 | 30.16 | 30.35 | 29.83 | 30.28 | +0.005% | 10,766 | +55.012% |
| 2025-09-03 | 30.28 | 30.31 | 30.00 | 30.28 | -0.042% | 7,422 | +55.020% |
| 2025-09-02 | 30.15 | 30.41 | 29.99 | 30.29 | -1.711% | 9,364 | +54.954% |
| 2025-08-29 | 31.18 | 31.45 | 30.63 | 30.82 | -0.947% | 16,161 | +52.304% |
| 2025-08-28 | 30.32 | 31.16 | 30.32 | 31.11 | +2.425% | 60,293 | +50.862% |
| 2025-08-27 | 29.83 | 30.42 | 29.67 | 30.38 | +2.582% | 39,822 | +54.520% |
| 2025-08-26 | 29.81 | 30.03 | 29.61 | 29.61 | -0.530% | 15,300 | +58.509% |
| 2025-08-25 | 30.08 | 30.10 | 29.77 | 29.77 | -1.208% | 8,557 | +57.669% |
| 2025-08-22 | 29.62 | 30.34 | 29.62 | 30.14 | +2.016% | 13,087 | +55.764% |
| 2025-08-21 | 29.58 | 29.62 | 29.29 | 29.54 | -0.561% | 23,193 | +58.903% |
| 2025-08-20 | 29.70 | 29.75 | 29.26 | 29.71 | -0.189% | 22,027 | +58.012% |
| 2025-08-19 | 30.13 | 30.40 | 29.65 | 29.76 | -0.295% | 33,395 | +57.713% |
| 2025-08-18 | 29.66 | 29.86 | 29.58 | 29.85 | +0.501% | 34,971 | +57.248% |
| 2025-08-15 | 29.40 | 29.76 | 29.40 | 29.70 | +1.198% | 14,086 | +58.035% |
| 2025-08-14 | 29.72 | 29.83 | 29.32 | 29.35 | -2.227% | 93,258 | +59.929% |
| 2025-08-13 | 29.79 | 30.02 | 29.62 | 30.02 | +1.352% | 12,221 | +56.367% |
| 2025-08-12 | 29.03 | 29.68 | 29.01 | 29.62 | +2.489% | 16,234 | +58.481% |
| 2025-08-11 | 28.97 | 29.50 | 28.89 | 28.90 | -0.627% | 26,450 | +62.426% |
| 2025-08-08 | 29.69 | 29.69 | 29.03 | 29.08 | -2.060% | 42,933 | +61.407% |
| 2025-08-07 | 30.65 | 30.65 | 29.16 | 29.69 | -2.869% | 21,444 | +58.083% |
| 2025-08-06 | 30.23 | 30.58 | 30.15 | 30.57 | +1.450% | 25,181 | +53.547% |
| 2025-08-05 | 30.76 | 30.91 | 30.13 | 30.13 | -2.132% | 12,049 | +55.773% |
| 2025-08-04 | 30.16 | 30.79 | 30.16 | 30.79 | +2.216% | 22,188 | +52.453% |
| 2025-08-01 | 30.50 | 30.50 | 29.81 | 30.12 | -2.708% | 17,454 | +55.831% |
| 2025-07-31 | 31.62 | 31.62 | 30.96 | 30.96 | -1.650% | 10,233 | +51.611% |
| 2025-07-30 | 31.36 | 31.72 | 31.24 | 31.48 | -0.837% | 14,802 | +49.110% |
| 2025-07-29 | 31.75 | 31.95 | 31.59 | 31.75 | +0.642% | 9,772 | +47.862% |
| 2025-07-28 | 31.56 | 31.71 | 31.45 | 31.54 | +0.250% | 9,959 | +48.811% |
| 2025-07-25 | 31.34 | 31.64 | 31.22 | 31.46 | +0.706% | 13,114 | +49.184% |
| 2025-07-24 | 31.15 | 31.24 | 31.03 | 31.24 | +0.262% | 6,733 | +50.236% |
| 2025-07-23 | 31.29 | 31.29 | 30.95 | 31.16 | -0.042% | 10,692 | +50.631% |
| 2025-07-22 | 31.50 | 31.51 | 30.95 | 31.18 | -0.945% | 22,753 | +50.568% |
| 2025-07-21 | 31.44 | 31.99 | 31.34 | 31.47 | +0.824% | 21,048 | +49.146% |
| 2025-07-18 | 31.12 | 31.33 | 30.98 | 31.22 | +0.832% | 21,334 | +50.374% |
| 2025-07-17 | 30.74 | 31.05 | 30.70 | 30.96 | +0.841% | 11,864 | +51.626% |
| 2025-07-16 | 30.77 | 30.77 | 30.56 | 30.70 | +0.249% | 11,263 | +52.902% |
| 2025-07-15 | 30.90 | 30.90 | 30.52 | 30.62 | -0.197% | 24,599 | +53.282% |
| 2025-07-14 | 30.24 | 30.85 | 30.24 | 30.68 | +1.145% | 8,846 | +52.979% |
| 2025-07-11 | 30.96 | 31.08 | 30.31 | 30.34 | -2.274% | 26,980 | +54.732% |
| 2025-07-10 | 32.44 | 32.44 | 31.04 | 31.04 | -4.201% | 34,619 | +51.213% |
| 2025-07-09 | 32.02 | 32.40 | 32.02 | 32.40 | +0.852% | 8,303 | +44.860% |
| 2025-07-08 | 32.25 | 32.25 | 31.89 | 32.13 | +0.223% | 10,261 | +46.094% |
| 2025-07-07 | 32.03 | 32.32 | 31.94 | 32.06 | -0.443% | 23,159 | +46.420% |
| 2025-07-03 | 31.67 | 32.33 | 31.67 | 32.20 | +2.846% | 6,479 | +45.772% |
| 2025-07-02 | 31.35 | 31.39 | 31.27 | 31.31 | -0.026% | 6,558 | +49.920% |
| 2025-07-01 | 31.73 | 31.81 | 30.98 | 31.32 | -1.855% | 10,922 | +49.882% |
| 2025-06-30 | 31.59 | 31.91 | 31.59 | 31.91 | +1.400% | 9,542 | +47.101% |
| 2025-06-27 | 31.63 | 31.72 | 31.33 | 31.47 | -0.460% | 12,066 | +49.161% |
| 2025-06-26 | 31.59 | 31.77 | 31.29 | 31.61 | +0.539% | 49,205 | +48.476% |
| 2025-06-25 | 31.51 | 31.81 | 31.40 | 31.45 | +0.048% | 7,729 | +49.276% |
| 2025-06-24 | 31.47 | 31.50 | 31.18 | 31.43 | +0.931% | 19,582 | +49.348% |
| 2025-06-23 | 30.50 | 31.20 | 30.27 | 31.14 | +0.962% | 20,541 | +50.739% |
| 2025-06-20 | 31.15 | 31.23 | 30.51 | 30.84 | -0.573% | 27,609 | +52.188% |
| 2025-06-18 | 31.17 | 31.26 | 30.87 | 31.02 | -0.398% | 7,682 | +51.316% |
| 2025-06-17 | 30.89 | 31.30 | 30.89 | 31.14 | +0.157% | 18,124 | +50.714% |
| 2025-06-16 | 30.84 | 31.19 | 30.84 | 31.10 | +1.618% | 6,523 | +50.951% |
| 2025-06-13 | 30.65 | 31.03 | 30.51 | 30.60 | -1.443% | 10,291 | +53.394% |
| 2025-06-12 | 31.25 | 31.41 | 31.00 | 31.05 | -0.084% | 14,530 | +51.181% |
| 2025-06-11 | 31.17 | 31.39 | 31.07 | 31.07 | -0.385% | 7,295 | +51.054% |
| 2025-06-10 | 31.39 | 31.47 | 31.11 | 31.20 | -0.653% | 15,038 | +50.473% |
| 2025-06-09 | 31.45 | 31.72 | 31.40 | 31.40 | -1.080% | 5,927 | +49.490% |
| 2025-06-06 | 31.69 | 31.81 | 31.54 | 31.74 | +1.140% | 19,546 | +47.876% |
| 2025-06-05 | 31.22 | 31.69 | 31.22 | 31.39 | +0.602% | 5,529 | +49.562% |
| 2025-06-04 | 31.48 | 31.49 | 31.16 | 31.20 | -0.354% | 4,473 | +50.463% |
| 2025-06-03 | 31.03 | 31.33 | 30.95 | 31.31 | +1.025% | 8,785 | +49.931% |
| 2025-06-02 | 30.42 | 31.02 | 29.41 | 30.99 | +2.008% | 12,257 | +51.468% |
| 2025-05-30 | 29.93 | 30.45 | 29.93 | 30.38 | +0.400% | 4,255 | +54.510% |
| 2025-05-29 | 30.52 | 30.52 | 29.88 | 30.26 | -0.628% | 7,790 | +55.128% |
| 2025-05-28 | 30.66 | 30.80 | 30.45 | 30.45 | -1.822% | 4,448 | +54.154% |
| 2025-05-27 | 30.94 | 31.12 | 30.73 | 31.02 | +1.822% | 13,371 | +51.346% |
| 2025-05-23 | 29.79 | 30.56 | 29.79 | 30.46 | +0.178% | 9,696 | +54.104% |
| 2025-05-22 | 29.93 | 30.58 | 29.93 | 30.41 | +1.491% | 66,106 | +54.378% |
| 2025-05-21 | 30.10 | 30.54 | 29.82 | 29.96 | -1.790% | 9,993 | +56.680% |
| 2025-05-20 | 30.71 | 30.99 | 30.26 | 30.50 | +0.411% | 8,458 | +53.876% |
| 2025-05-19 | 29.93 | 30.41 | 29.81 | 30.38 | -0.248% | 13,677 | +54.510% |
| 2025-05-16 | 30.27 | 30.51 | 30.27 | 30.46 | +0.898% | 16,424 | +54.127% |
| 2025-05-15 | 30.04 | 30.23 | 29.96 | 30.18 | -0.085% | 12,453 | +55.512% |
| 2025-05-14 | 30.44 | 30.44 | 30.12 | 30.21 | -0.461% | 7,660 | +55.379% |
| 2025-05-13 | 29.97 | 30.53 | 29.92 | 30.35 | +1.255% | 9,796 | +54.662% |
| 2025-05-12 | 29.79 | 29.97 | 29.39 | 29.97 | +4.009% | 19,994 | +56.603% |
| 2025-05-09 | 29.32 | 29.32 | 28.77 | 28.82 | -1.306% | 9,306 | +62.880% |
| 2025-05-08 | 28.88 | 29.37 | 28.62 | 29.20 | +1.336% | 12,678 | +60.753% |
| 2025-05-07 | 28.64 | 28.82 | 28.48 | 28.82 | +0.218% | 21,840 | +62.901% |
| 2025-05-06 | 28.32 | 28.85 | 28.27 | 28.75 | -0.218% | 7,401 | +63.257% |
| 2025-05-05 | 28.28 | 29.06 | 28.28 | 28.82 | +1.017% | 31,578 | +62.901% |
| 2025-05-02 | 28.62 | 28.66 | 28.49 | 28.52 | +1.362% | 8,149 | +64.557% |
| 2025-05-01 | 28.28 | 28.37 | 28.14 | 28.14 | +0.220% | 4,082 | +66.798% |
| 2025-04-30 | 27.64 | 28.08 | 27.46 | 28.08 | -0.426% | 7,224 | +67.165% |
| 2025-04-29 | 27.77 | 28.33 | 27.77 | 28.20 | +1.444% | 11,727 | +66.454% |
| 2025-04-28 | 27.67 | 27.90 | 27.45 | 27.80 | +0.247% | 11,828 | +68.857% |
| 2025-04-25 | 27.20 | 27.73 | 27.20 | 27.73 | +1.315% | 17,542 | +69.275% |
| 2025-04-24 | 26.40 | 27.46 | 26.40 | 27.37 | +3.714% | 7,043 | +71.502% |
| 2025-04-23 | 26.50 | 27.00 | 26.30 | 26.39 | +2.565% | 55,769 | +77.870% |
| 2025-04-22 | 25.45 | 25.81 | 25.34 | 25.73 | +2.497% | 9,082 | +82.433% |
| 2025-04-21 | 25.63 | 25.65 | 24.88 | 25.10 | -3.608% | 17,752 | +86.989% |
| 2025-04-17 | 26.32 | 26.32 | 26.00 | 26.04 | -0.940% | 9,867 | +80.242% |
| 2025-04-16 | 26.60 | 26.64 | 25.86 | 26.29 | -1.634% | 24,203 | +78.547% |
| 2025-04-15 | 26.52 | 26.84 | 26.52 | 26.73 | 0.000% | 10,300 | +75.630% |