WDAF
WisdomTree Asia Defense Fund
stockNASDAQETF
Market OpenNov 11, 2026 9:32:04 AM EST
25.11USD+0.803%(+0.20)1,070
WDAF Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-11 | 25.11 | 25.11 | 25.11 | 25.11 | +1.854% | 1,070 | 0.000% | |
| 2026-11-10 | 24.91 | 24.91 | 24.52 | 24.65 | +0.592% | 4,667 | +1.854% | |
| 2026-11-09 | 24.41 | 24.54 | 24.40 | 24.51 | +2.013% | 2,541 | +2.457% | |
| 2026-11-06 | 24.01 | 24.18 | 23.96 | 24.02 | +0.269% | 4,871 | +4.519% | |
| 2026-11-05 | 24.28 | 24.28 | 23.96 | 23.96 | -7.567% | 976 | +4.800% | |
| 2026-11-04 | 25.93 | 26.14 | 25.84 | 25.92 | +2.169% | 28,626 | -3.130% | |
| 2026-11-03 | 25.37 | 25.37 | 25.37 | 25.37 | +0.521% | 122 | -1.029% | |
| 2026-11-02 | 25.52 | 25.52 | 25.22 | 25.24 | +1.562% | 731 | -0.514% | |
| 2026-10-30 | 24.86 | 24.87 | 24.70 | 24.85 | -3.014% | 5,570 | +1.040% | |
| 2026-10-29 | 25.62 | 25.62 | 25.62 | 25.62 | -1.564% | 191 | -2.005% | |
| 2026-10-28 | 26.00 | 26.03 | 25.88 | 26.03 | +0.505% | 4,777 | -3.538% | |
| 2026-10-27 | 25.76 | 25.96 | 25.70 | 25.90 | +0.987% | 3,867 | -3.050% | |
| 2026-10-26 | 25.66 | 25.66 | 25.65 | 25.65 | -1.310% | 662 | -2.093% | |
| 2026-10-23 | 26.01 | 26.01 | 25.94 | 25.99 | -2.708% | 3,902 | -3.376% | |
| 2026-10-22 | 26.82 | 26.82 | 26.71 | 26.71 | -2.236% | 589 | -5.992% | |
| 2026-10-21 | 27.32 | 27.32 | 27.25 | 27.32 | -1.180% | 578 | -8.094% | |
| 2026-10-20 | 27.58 | 27.65 | 27.58 | 27.65 | -2.906% | 512 | -9.178% | |
| 2026-10-19 | 28.58 | 28.60 | 28.48 | 28.48 | +1.485% | 5,691 | -11.818% | |
| 2026-10-16 | 28.29 | 28.51 | 28.06 | 28.06 | +0.984% | 4,533 | -10.508% | |
| 2026-10-15 | 27.50 | 27.79 | 27.35 | 27.79 | -0.973% | 4,551 | -9.627% | |
| 2026-10-14 | 28.06 | 28.15 | 27.98 | 28.06 | -0.883% | 6,094 | -10.507% | |
| 2026-10-13 | 28.18 | 28.31 | 28.18 | 28.31 | +0.081% | 980 | -11.297% | |
| 2026-10-12 | 28.50 | 28.50 | 28.29 | 28.29 | -0.979% | 473 | -11.226% | |
| 2026-10-09 | 28.50 | 28.57 | 28.50 | 28.57 | +0.616% | 648 | -12.095% | |
| 2026-10-08 | 28.62 | 28.62 | 28.35 | 28.39 | -3.994% | 8,752 | -11.553% | |
| 2026-10-07 | 29.45 | 29.57 | 29.45 | 29.57 | -3.003% | 6,467 | -15.086% | |
| 2026-10-06 | 30.70 | 30.70 | 30.49 | 30.49 | -2.265% | 1,941 | -17.636% | |
| 2026-10-05 | 31.29 | 31.29 | 31.19 | 31.19 | +0.013% | 645 | -19.502% | |
| 2026-10-02 | 31.07 | 31.19 | 31.07 | 31.19 | +3.259% | 1,336 | -19.492% | |
| 2026-10-01 | 30.07 | 30.20 | 30.07 | 30.20 | +0.531% | 442 | -16.868% | |
| 2026-09-30 | 30.21 | 30.25 | 30.05 | 30.05 | +0.621% | 2,110 | -16.426% | |
| 2026-09-29 | 29.97 | 29.98 | 29.70 | 29.86 | -0.600% | 57,551 | -15.907% | |
| 2026-09-28 | 30.14 | 30.14 | 30.04 | 30.04 | -1.110% | 2,661 | -16.411% | |
| 2026-09-25 | 30.25 | 30.38 | 30.07 | 30.38 | +1.473% | 3,648 | -17.339% | |
| 2026-09-24 | 30.00 | 30.05 | 29.85 | 29.94 | -0.714% | 7,967 | -16.122% | |
| 2026-09-23 | 30.41 | 30.43 | 30.10 | 30.15 | -3.357% | 4,380 | -16.721% | |
| 2026-09-22 | 31.04 | 31.31 | 31.04 | 31.20 | +0.551% | 5,948 | -19.517% | |
| 2026-09-21 | 30.92 | 31.05 | 30.92 | 31.03 | +0.641% | 1,759 | -19.073% | |
| 2026-09-18 | 30.69 | 30.83 | 30.59 | 30.83 | -0.489% | 10,970 | -18.554% | |
| 2026-09-17 | 30.85 | 30.98 | 30.85 | 30.98 | +5.198% | 914 | -18.953% | |
| 2026-09-16 | 29.74 | 29.89 | 29.45 | 29.45 | -1.468% | 1,620 | -14.740% | |
| 2026-09-15 | 29.89 | 29.89 | 29.89 | 29.89 | -3.679% | 245 | -15.991% | |
| 2026-09-14 | 31.07 | 31.11 | 31.03 | 31.03 | -0.122% | 1,545 | -19.082% | |
| 2026-09-11 | 31.01 | 31.11 | 30.94 | 31.07 | +2.715% | 4,853 | -19.181% | |
| 2026-09-10 | 30.43 | 30.48 | 30.25 | 30.25 | -2.796% | 2,177 | -16.987% | |
| 2026-09-09 | 31.18 | 31.31 | 31.12 | 31.12 | +0.317% | 912 | -19.308% | |
| 2026-09-08 | 31.00 | 31.11 | 31.00 | 31.02 | -0.369% | 1,512 | -19.052% | |
| 2026-09-04 | 30.89 | 31.14 | 30.89 | 31.14 | +1.196% | 844 | -19.351% | |
| 2026-09-03 | 30.46 | 30.81 | 30.31 | 30.77 | +1.699% | 274,911 | -18.387% | |
| 2026-09-02 | 30.02 | 30.30 | 30.01 | 30.25 | +0.363% | 4,666 | -17.000% | |
| 2026-09-01 | 30.32 | 30.57 | 30.14 | 30.14 | -2.677% | 1,162 | -16.699% | |
| 2026-08-31 | 30.95 | 31.00 | 30.86 | 30.97 | -1.843% | 2,078 | -18.929% | |
| 2026-08-28 | 31.82 | 31.82 | 31.54 | 31.55 | -0.722% | 833 | -20.423% | |
| 2026-08-27 | 31.83 | 31.83 | 31.78 | 31.78 | +1.917% | 680 | -20.998% | |
| 2026-08-26 | 31.11 | 31.19 | 31.11 | 31.19 | -0.809% | 1,195 | -19.483% | |
| 2026-08-25 | 31.24 | 31.48 | 31.24 | 31.44 | +2.429% | 3,542 | -20.135% | |
| 2026-08-24 | 30.87 | 30.87 | 30.65 | 30.70 | -0.496% | 3,286 | -18.195% | |
| 2026-08-21 | 30.86 | 30.87 | 30.77 | 30.85 | -2.666% | 2,080 | -18.601% | |
| 2026-08-20 | 31.60 | 31.69 | 31.58 | 31.69 | -0.861% | 8,385 | -20.771% | |
| 2026-08-19 | 32.21 | 32.21 | 31.97 | 31.97 | +0.252% | 6,986 | -21.453% | |
| 2026-08-18 | 31.83 | 32.31 | 31.83 | 31.89 | -3.055% | 5,361 | -21.255% | |
| 2026-08-17 | 32.52 | 33.00 | 32.52 | 32.89 | +1.170% | 6,094 | -23.661% | |
| 2026-08-14 | 32.67 | 32.67 | 32.40 | 32.51 | -0.345% | 3,246 | -22.767% | |
| 2026-08-13 | 32.79 | 32.79 | 32.41 | 32.62 | +1.649% | 2,309 | -23.034% | |
| 2026-08-12 | 32.11 | 32.13 | 32.10 | 32.10 | +2.630% | 874 | -21.764% | |
| 2026-08-11 | 31.27 | 31.27 | 31.27 | 31.27 | -2.218% | 144 | -19.707% | |
| 2026-08-10 | 32.00 | 32.00 | 31.93 | 31.98 | +0.539% | 385 | -21.488% | |
| 2026-08-07 | 31.89 | 31.89 | 31.55 | 31.81 | +2.144% | 1,609 | -21.065% | |
| 2026-08-06 | 31.20 | 31.20 | 31.14 | 31.14 | +0.433% | 566 | -19.373% | |
| 2026-08-05 | 31.10 | 31.10 | 31.01 | 31.01 | -0.591% | 1,598 | -19.023% | |
| 2026-08-04 | 31.20 | 31.32 | 31.19 | 31.19 | +7.466% | 3,465 | -19.501% | |
| 2026-08-03 | 28.66 | 29.03 | 28.66 | 29.03 | +1.887% | 5,215 | -13.492% | |
| 2026-07-31 | 28.41 | 28.63 | 28.41 | 28.49 | -0.961% | 2,128 | -11.859% | |
| 2026-07-30 | 28.72 | 28.84 | 28.65 | 28.76 | +5.444% | 5,340 | -12.706% | |
| 2026-07-29 | 27.71 | 27.71 | 27.21 | 27.28 | -4.527% | 16,100 | -7.954% | |
| 2026-07-28 | 28.48 | 28.94 | 28.37 | 28.57 | -1.103% | 39,853 | -12.120% | |
| 2026-07-27 | 29.12 | 29.12 | 28.67 | 28.89 | -4.070% | 2,208 | -13.090% | |
| 2026-07-24 | 30.12 | 30.12 | 30.12 | 30.12 | +0.273% | 171 | -16.627% | |
| 2026-07-23 | 30.18 | 30.18 | 30.02 | 30.04 | +2.338% | 1,331 | -16.399% | |
| 2026-07-22 | 29.52 | 29.52 | 29.35 | 29.35 | -0.439% | 3,646 | -14.445% | |
| 2026-07-21 | 29.38 | 29.48 | 29.38 | 29.48 | +2.290% | 353 | -14.820% | |
| 2026-07-20 | 28.98 | 29.03 | 28.82 | 28.82 | -1.767% | 1,490 | -12.870% | |
| 2026-07-17 | 29.15 | 29.34 | 29.15 | 29.34 | -0.299% | 726 | -14.409% | |
| 2026-07-16 | 29.58 | 29.64 | 29.33 | 29.43 | -0.344% | 6,693 | -14.665% | |
| 2026-07-15 | 29.57 | 29.57 | 29.22 | 29.53 | -0.340% | 3,845 | -14.958% | |
| 2026-07-14 | 29.46 | 29.63 | 29.46 | 29.63 | -0.696% | 608 | -15.247% | |
| 2026-07-13 | 30.15 | 30.15 | 29.84 | 29.84 | -2.421% | 5,457 | -15.837% | |
| 2026-07-10 | 30.52 | 30.58 | 30.50 | 30.58 | +1.989% | 668 | -17.874% | |
| 2026-07-09 | 29.95 | 30.02 | 29.67 | 29.98 | -0.568% | 7,993 | -16.241% | |
| 2026-07-08 | 30.00 | 30.15 | 29.78 | 30.15 | -4.107% | 22,375 | -16.716% | |
| 2026-07-07 | 31.50 | 31.58 | 31.26 | 31.44 | -4.096% | 8,173 | -20.137% | |
| 2026-07-06 | 32.55 | 32.78 | 32.55 | 32.78 | +3.945% | 835 | -23.408% | |
| 2026-07-02 | 31.58 | 31.72 | 31.27 | 31.54 | +1.991% | 12,365 | -20.387% | |
| 2026-07-01 | 31.06 | 31.17 | 30.92 | 30.92 | +0.768% | 1,447 | -18.802% | |
| 2026-06-30 | 30.35 | 30.70 | 30.35 | 30.69 | -0.395% | 9,551 | -18.178% | |
| 2026-06-29 | 30.50 | 30.81 | 30.25 | 30.81 | +2.188% | 5,467 | -18.502% | |
| 2026-06-26 | 30.01 | 30.35 | 30.00 | 30.15 | -0.673% | 4,201 | -16.719% | |
| 2026-06-25 | 30.78 | 30.78 | 30.25 | 30.36 | -3.388% | 8,734 | -17.279% | |
| 2026-06-24 | 31.55 | 31.60 | 31.30 | 31.42 | -0.295% | 16,568 | -20.082% | |
| 2026-06-23 | 31.68 | 31.91 | 31.51 | 31.51 | -5.174% | 1,699 | -20.318% | |
| 2026-06-22 | 33.02 | 33.46 | 33.02 | 33.23 | -1.086% | 11,966 | -24.441% | |
| 2026-06-18 | 33.87 | 33.87 | 32.28 | 33.60 | -0.940% | 26,506 | -25.261% | |
| 2026-06-17 | 34.51 | 34.53 | 33.92 | 33.92 | +0.627% | 1,002 | -25.963% | |
| 2026-06-16 | 34.01 | 34.11 | 33.63 | 33.70 | +1.826% | 6,915 | -25.499% | |
| 2026-06-15 | 32.92 | 33.12 | 32.92 | 33.10 | +2.874% | 4,095 | -24.139% | |
| 2026-06-12 | 32.00 | 32.36 | 32.00 | 32.17 | +1.509% | 3,763 | -21.958% | |
| 2026-06-11 | 30.68 | 31.70 | 30.67 | 31.70 | +3.494% | 7,766 | -20.781% | |
| 2026-06-10 | 31.38 | 31.45 | 30.57 | 30.63 | +0.823% | 14,706 | -18.012% | |
| 2026-06-09 | 30.52 | 30.52 | 29.88 | 30.38 | -0.957% | 3,892 | -17.338% | |
| 2026-06-08 | 31.15 | 31.15 | 30.64 | 30.67 | +1.054% | 12,686 | -18.128% | |
| 2026-06-05 | 31.30 | 31.30 | 30.35 | 30.35 | -4.823% | 9,153 | -17.265% | |
| 2026-06-04 | 31.74 | 31.91 | 31.63 | 31.89 | +0.008% | 2,663 | -21.255% | |
| 2026-06-03 | 32.58 | 32.58 | 31.69 | 31.89 | -1.564% | 5,050 | -21.248% | |
| 2026-06-02 | 32.49 | 32.54 | 32.23 | 32.39 | -2.955% | 26,771 | -22.480% | |
| 2026-06-01 | 33.20 | 33.53 | 33.00 | 33.38 | -1.598% | 14,297 | -24.771% | |
| 2026-05-29 | 34.15 | 34.17 | 33.92 | 33.92 | -2.735% | 9,683 | -25.973% | |
| 2026-05-28 | 34.14 | 35.08 | 34.10 | 34.87 | +0.669% | 24,275 | -27.997% | |
| 2026-05-27 | 35.04 | 35.04 | 34.45 | 34.64 | -2.637% | 16,378 | -27.516% | |
| 2026-05-26 | 35.42 | 35.69 | 35.40 | 35.58 | +4.981% | 27,322 | -29.427% | |
| 2026-05-22 | 34.21 | 34.22 | 33.75 | 33.89 | +1.448% | 5,531 | -25.912% | |
| 2026-05-21 | 32.89 | 33.49 | 32.89 | 33.41 | +0.308% | 8,005 | -24.838% | |
| 2026-05-20 | 32.74 | 33.40 | 32.70 | 33.31 | +0.469% | 5,927 | -24.607% | |
| 2026-05-19 | 32.74 | 33.38 | 32.70 | 33.15 | -0.290% | 18,048 | -24.253% | |
| 2026-05-18 | 33.45 | 33.60 | 32.79 | 33.25 | -0.516% | 2,567 | -24.473% | |
| 2026-05-15 | 33.62 | 33.63 | 33.30 | 33.42 | -3.959% | 11,553 | -24.863% | |
| 2026-05-14 | 34.50 | 34.90 | 34.50 | 34.80 | -0.300% | 6,321 | -27.837% | |
| 2026-05-13 | 35.04 | 35.04 | 34.68 | 34.90 | +1.027% | 6,764 | -28.054% | |
| 2026-05-12 | 34.87 | 34.87 | 34.10 | 34.55 | -3.508% | 36,989 | -27.315% | |
| 2026-05-11 | 36.02 | 36.02 | 35.62 | 35.80 | -2.373% | 14,608 | -29.865% | |
| 2026-05-08 | 36.51 | 36.79 | 36.40 | 36.67 | +1.543% | 13,253 | -31.529% | |
| 2026-05-07 | 36.82 | 36.95 | 36.11 | 36.12 | -4.286% | 307,669 | -30.472% | |
| 2026-05-06 | 37.74 | 37.86 | 37.29 | 37.73 | -0.672% | 31,698 | -33.452% | |
| 2026-05-05 | 37.58 | 38.17 | 37.52 | 37.99 | +3.276% | 20,789 | -33.899% | |
| 2026-05-04 | 37.01 | 37.22 | 36.70 | 36.78 | -0.819% | 9,385 | -31.734% | |
| 2026-05-01 | 36.99 | 37.44 | 36.99 | 37.09 | -0.273% | 3,270 | -32.293% | |
| 2026-04-30 | 36.75 | 37.43 | 36.45 | 37.19 | +2.812% | 14,973 | -32.478% | |
| 2026-04-29 | 36.49 | 36.49 | 36.17 | 36.17 | +0.266% | 17,033 | -30.579% | |
| 2026-04-28 | 36.25 | 36.27 | 35.80 | 36.07 | -0.872% | 6,460 | -30.394% | |
| 2026-04-27 | 36.53 | 36.53 | 36.32 | 36.39 | -1.667% | 3,800 | -31.002% | |
| 2026-04-24 | 37.00 | 37.18 | 36.91 | 37.01 | +0.995% | 5,507 | -32.152% | |
| 2026-04-23 | 37.19 | 37.26 | 36.26 | 36.64 | -2.118% | 17,068 | -31.477% | |
| 2026-04-22 | 37.32 | 37.56 | 37.16 | 37.44 | +5.049% | 6,273 | -32.928% | |
| 2026-04-21 | 36.54 | 36.54 | 35.64 | 35.64 | -5.197% | 12,173 | -29.541% | |
| 2026-04-20 | 36.64 | 38.62 | 36.64 | 37.59 | +1.741% | 80,081 | -33.203% | |
| 2026-04-17 | 36.64 | 37.45 | 36.64 | 36.95 | +2.070% | 10,649 | -32.040% | |
| 2026-04-16 | 36.37 | 36.38 | 35.87 | 36.20 | +0.908% | 11,974 | -30.633% | |
| 2026-04-15 | 35.99 | 35.99 | 35.70 | 35.87 | -1.628% | 6,858 | -30.003% | |
| 2026-04-14 | 36.08 | 36.50 | 36.06 | 36.47 | +1.037% | 5,712 | -31.143% | |
| 2026-04-13 | 35.46 | 36.29 | 35.46 | 36.09 | +1.079% | 14,497 | -30.429% | |
| 2026-04-10 | 35.55 | 35.96 | 35.53 | 35.71 | -0.221% | 8,208 | -29.678% | |
| 2026-04-09 | 35.64 | 36.01 | 35.24 | 35.79 | +1.230% | 4,556 | -29.833% | |
| 2026-04-08 | 35.55 | 35.55 | 35.00 | 35.35 | +2.924% | 10,232 | -28.971% | |
| 2026-04-07 | 33.80 | 34.35 | 33.80 | 34.35 | +0.574% | 2,725 | -26.894% | |
| 2026-04-06 | 34.13 | 34.17 | 33.76 | 34.15 | +1.519% | 10,004 | -26.474% | |
| 2026-04-02 | 33.33 | 33.90 | 33.33 | 33.64 | +0.097% | 3,529 | -25.357% | |
| 2026-04-01 | 33.30 | 33.76 | 33.06 | 33.61 | +5.941% | 26,313 | -25.285% | |
| 2026-03-31 | 30.88 | 31.72 | 30.58 | 31.72 | +3.092% | 13,230 | -20.846% | |
| 2026-03-30 | 31.40 | 31.40 | 30.44 | 30.77 | -3.168% | 23,319 | -18.398% | |
| 2026-03-27 | 32.23 | 32.23 | 31.55 | 31.78 | -2.719% | 16,934 | -20.983% | |
| 2026-03-26 | 33.36 | 33.36 | 32.62 | 32.67 | -2.434% | 3,533 | -23.132% | |
| 2026-03-25 | 33.88 | 33.90 | 33.47 | 33.48 | +3.090% | 5,107 | -25.003% | |
| 2026-03-24 | 32.23 | 32.69 | 32.23 | 32.48 | -1.964% | 6,854 | -22.685% | |
| 2026-03-23 | 33.24 | 33.45 | 32.20 | 33.13 | +2.208% | 31,185 | -24.204% | |
| 2026-03-20 | 33.96 | 33.96 | 31.79 | 32.41 | -7.309% | 38,925 | -22.530% | |
| 2026-03-19 | 34.46 | 35.15 | 34.00 | 34.97 | +1.245% | 19,667 | -28.192% | |
| 2026-03-18 | 35.00 | 35.13 | 34.51 | 34.54 | -3.403% | 11,504 | -27.298% | |
| 2026-03-17 | 35.88 | 35.88 | 35.68 | 35.75 | -0.459% | 6,604 | -29.772% | |
| 2026-03-16 | 35.73 | 36.12 | 35.57 | 35.92 | +2.257% | 38,034 | -30.094% | |
| 2026-03-13 | 35.76 | 35.76 | 35.13 | 35.13 | -0.120% | 21,954 | -28.517% | |
| 2026-03-12 | 36.08 | 36.12 | 35.17 | 35.17 | -1.868% | 38,787 | -28.603% | |
| 2026-03-11 | 35.79 | 36.13 | 35.52 | 35.84 | -1.111% | 29,298 | -29.936% | |
| 2026-03-10 | 36.72 | 37.15 | 36.16 | 36.24 | -3.675% | 187,778 | -30.715% | |
| 2026-03-09 | 36.24 | 37.62 | 35.96 | 37.62 | +2.265% | 194,092 | -33.261% | |
| 2026-03-06 | 35.76 | 37.08 | 35.76 | 36.79 | +5.046% | 36,156 | -31.750% | |
| 2026-03-05 | 35.57 | 35.84 | 34.45 | 35.02 | +0.493% | 23,777 | -28.305% | |
| 2026-03-04 | 33.82 | 34.85 | 33.81 | 34.85 | -3.200% | 32,350 | -27.952% | |
| 2026-03-03 | 35.06 | 36.13 | 34.75 | 36.00 | +0.828% | 50,708 | -30.258% | |
| 2026-03-02 | 35.00 | 35.94 | 34.56 | 35.71 | +3.459% | 35,972 | -29.680% | |
| 2026-02-27 | 34.33 | 34.54 | 34.33 | 34.51 | +0.822% | 5,632 | -27.248% | |
| 2026-02-26 | 34.50 | 34.50 | 33.92 | 34.23 | -0.645% | 14,317 | -26.650% | |
| 2026-02-25 | 34.45 | 34.52 | 34.27 | 34.46 | +0.780% | 4,796 | -27.123% | |
| 2026-02-24 | 34.00 | 34.29 | 34.00 | 34.19 | +0.026% | 9,838 | -26.555% | |
| 2026-02-23 | 34.40 | 34.49 | 34.09 | 34.18 | -2.528% | 24,867 | -26.536% | |
| 2026-02-20 | 34.26 | 35.09 | 34.26 | 35.07 | +4.681% | 8,859 | -28.393% | |
| 2026-02-19 | 33.14 | 33.59 | 33.14 | 33.50 | -0.010% | 13,544 | -25.041% | |
| 2026-02-18 | 33.21 | 33.94 | 33.18 | 33.50 | +0.726% | 36,767 | -25.048% | |
| 2026-02-17 | 33.33 | 33.36 | 32.94 | 33.26 | +0.087% | 23,813 | -24.504% | |
| 2026-02-13 | 32.95 | 33.33 | 32.67 | 33.23 | +0.505% | 19,050 | -24.438% | |
| 2026-02-12 | 33.39 | 33.39 | 33.05 | 33.06 | -1.011% | 7,405 | -24.057% | |
| 2026-02-11 | 33.25 | 33.45 | 32.95 | 33.40 | +1.017% | 17,335 | -24.824% | |
| 2026-02-10 | 33.17 | 33.17 | 32.91 | 33.07 | -1.106% | 23,143 | -24.059% | |
| 2026-02-09 | 32.78 | 33.65 | 32.78 | 33.44 | +2.525% | 94,771 | -24.899% | |
| 2026-02-06 | 32.00 | 32.64 | 32.00 | 32.61 | +0.777% | 53,334 | -23.002% | |
| 2026-02-05 | 32.42 | 32.42 | 32.17 | 32.36 | -3.489% | 8,313 | -22.404% | |
| 2026-02-04 | 34.14 | 34.17 | 33.28 | 33.53 | -1.324% | 40,788 | -25.112% | |
| 2026-02-03 | 33.97 | 34.16 | 33.61 | 33.98 | +2.319% | 29,063 | -26.104% | |
| 2026-02-02 | 32.65 | 33.24 | 32.51 | 33.21 | -1.308% | 52,672 | -24.390% | |
| 2026-01-30 | 33.93 | 34.00 | 33.29 | 33.65 | -0.230% | 36,839 | -25.379% | |
| 2026-01-29 | 34.08 | 34.08 | 33.21 | 33.73 | -0.597% | 34,923 | -25.551% | |
| 2026-01-28 | 33.78 | 33.93 | 33.60 | 33.93 | +2.556% | 9,530 | -25.995% | |
| 2026-01-27 | 32.85 | 33.09 | 32.71 | 33.08 | +0.801% | 25,522 | -24.103% | |
| 2026-01-26 | 32.88 | 32.96 | 32.81 | 32.82 | +0.385% | 31,120 | -23.495% | |
| 2026-01-23 | 32.30 | 32.78 | 32.13 | 32.70 | -0.543% | 20,743 | -23.200% | |
| 2026-01-22 | 32.88 | 32.99 | 32.73 | 32.87 | -0.803% | 5,919 | -23.617% | |
| 2026-01-21 | 32.91 | 33.23 | 32.85 | 33.14 | +0.593% | 4,452 | -24.231% | |
| 2026-01-20 | 32.85 | 33.23 | 32.85 | 32.94 | -0.399% | 21,656 | -23.782% | |
| 2026-01-16 | 33.14 | 33.25 | 33.00 | 33.08 | -2.544% | 29,148 | -24.086% | |
| 2026-01-15 | 33.91 | 33.97 | 33.83 | 33.94 | +2.289% | 25,749 | -26.016% | |
| 2026-01-14 | 33.07 | 33.22 | 32.94 | 33.18 | +0.134% | 17,445 | -24.323% | |
| 2026-01-13 | 33.38 | 33.38 | 33.11 | 33.14 | +0.253% | 24,545 | -24.221% | |
| 2026-01-12 | 32.69 | 33.07 | 32.60 | 33.05 | +1.141% | 36,735 | -24.029% | |
| 2026-01-09 | 32.38 | 32.75 | 32.32 | 32.68 | +4.453% | 17,451 | -23.163% | |
| 2026-01-08 | 31.24 | 31.37 | 31.21 | 31.29 | +2.600% | 183,533 | -19.741% | |
| 2026-01-07 | 30.49 | 30.54 | 30.47 | 30.49 | -0.244% | 14,482 | -17.654% | |
| 2026-01-06 | 30.48 | 30.60 | 30.42 | 30.57 | +1.604% | 4,950 | -17.855% | |
| 2026-01-05 | 29.90 | 30.11 | 29.83 | 30.09 | +3.868% | 31,856 | -16.537% | |
| 2026-01-02 | 28.85 | 28.97 | 28.85 | 28.96 | +1.607% | 3,467 | -13.309% | |
| 2025-12-31 | 28.64 | 28.64 | 28.48 | 28.51 | -0.211% | 1,563 | -11.915% | |
| 2025-12-30 | 28.57 | 28.62 | 28.54 | 28.57 | -1.221% | 5,837 | -12.101% | |
| 2025-12-29 | 28.84 | 28.92 | 28.80 | 28.92 | +1.471% | 3,184 | -13.174% | |
| 2025-12-26 | 28.54 | 28.54 | 28.43 | 28.50 | -0.953% | 3,004 | -11.897% | Div $0.038 |
| 2025-12-24 | 28.79 | 28.82 | 28.77 | 28.77 | -0.044% | 558 | -12.737% | |
| 2025-12-23 | 28.60 | 28.84 | 28.60 | 28.79 | +1.743% | 4,839 | -12.775% | |
| 2025-12-22 | 28.32 | 28.34 | 28.29 | 28.29 | +1.527% | 1,080 | -11.255% | |
| 2025-12-19 | 27.62 | 27.92 | 27.62 | 27.87 | +3.737% | 3,365 | -9.900% | |
| 2025-12-18 | 26.92 | 26.92 | 26.86 | 26.86 | +0.561% | 990 | -6.533% | |
| 2025-12-17 | 27.01 | 27.01 | 26.67 | 26.71 | -2.126% | 3,176 | -6.008% | |
| 2025-12-16 | 27.37 | 27.37 | 27.29 | 27.30 | -1.531% | 1,817 | -8.006% | |
| 2025-12-15 | 27.72 | 27.72 | 27.72 | 27.72 | +0.511% | 195 | -9.415% | |
| 2025-12-12 | 27.93 | 27.93 | 27.58 | 27.58 | +0.069% | 883 | -8.953% | |
| 2025-12-11 | 27.63 | 27.64 | 27.51 | 27.56 | -1.304% | 6,823 | -8.890% | |
| 2025-12-10 | 27.61 | 27.92 | 27.61 | 27.92 | -0.324% | 10,612 | -10.078% | |
| 2025-12-09 | 28.01 | 28.01 | 28.01 | 28.01 | +1.854% | 127 | -10.369% | |
| 2025-12-08 | 27.60 | 27.60 | 27.50 | 27.50 | -0.829% | 1,143 | -8.708% | |
| 2025-12-05 | 27.83 | 27.83 | 27.67 | 27.73 | +0.462% | 863 | -9.464% | |
| 2025-12-04 | 27.59 | 27.61 | 27.59 | 27.61 | +0.437% | 223 | -9.046% | |
| 2025-12-03 | 27.46 | 27.49 | 27.41 | 27.49 | +0.130% | 2,232 | -8.648% | |
| 2025-12-02 | 27.50 | 27.50 | 27.45 | 27.45 | -0.663% | 1,617 | -8.530% | |
| 2025-12-01 | 27.68 | 27.68 | 27.62 | 27.63 | -1.508% | 1,436 | -9.136% | |
| 2025-11-28 | 28.00 | 28.06 | 27.95 | 28.06 | -0.931% | 8,712 | -10.506% | |
| 2025-11-26 | 28.31 | 28.46 | 28.31 | 28.32 | +1.015% | 10,939 | -11.339% | |
| 2025-11-25 | 27.89 | 28.04 | 27.89 | 28.04 | +0.277% | 2,119 | -10.440% | |
| 2025-11-24 | 27.78 | 28.02 | 27.78 | 27.96 | -1.487% | 7,680 | -10.192% | |
| 2025-11-21 | 28.25 | 28.38 | 28.01 | 28.38 | -1.310% | 2,220 | -11.527% | |
| 2025-11-20 | 29.38 | 29.39 | 28.76 | 28.76 | -0.726% | 16,217 | -12.687% | |
| 2025-11-19 | 29.00 | 29.03 | 28.97 | 28.97 | -1.971% | 2,481 | -13.321% | |
| 2025-11-18 | 29.55 | 29.55 | 29.55 | 29.55 | -1.230% | 76 | -15.029% | |
| 2025-11-17 | 29.92 | 29.92 | 29.92 | 29.92 | -0.055% | 188 | -16.075% | |
| 2025-11-14 | 29.60 | 30.08 | 29.60 | 29.94 | +2.946% | 8,750 | -16.121% | |
| 2025-11-13 | 29.50 | 29.50 | 29.03 | 29.08 | -1.641% | 14,444 | -13.650% | |
| 2025-11-12 | 29.49 | 29.58 | 29.49 | 29.56 | -0.658% | 1,094 | -15.066% | |
| 2025-11-11 | 29.75 | 29.76 | 29.59 | 29.76 | -0.249% | 11,098 | -15.626% | |
| 2025-11-10 | 29.78 | 29.89 | 29.61 | 29.83 | +2.728% | 2,297 | -15.835% | |
| 2025-11-07 | 28.84 | 29.04 | 28.71 | 29.04 | -1.538% | 14,615 | -13.540% | |
| 2025-11-06 | 29.56 | 29.59 | 29.43 | 29.50 | -2.982% | 5,340 | -14.870% | |
| 2025-11-05 | 30.16 | 30.40 | 30.16 | 30.40 | -1.843% | 1,331 | -17.408% | |
| 2025-11-04 | 30.92 | 31.12 | 30.90 | 30.97 | -2.494% | 17,305 | -18.930% | |
| 2025-11-03 | 31.77 | 31.77 | 31.77 | 31.77 | +1.519% | 103 | -20.952% | |
| 2025-10-31 | 31.35 | 31.36 | 31.22 | 31.29 | -0.127% | 9,717 | -19.751% | |
| 2025-10-30 | 31.33 | 31.33 | 31.33 | 31.33 | +0.235% | 28 | -19.853% | |
| 2025-10-29 | 31.29 | 31.39 | 31.26 | 31.26 | -0.875% | 839 | -19.664% | |
| 2025-10-28 | 31.47 | 31.60 | 31.47 | 31.53 | -1.094% | 2,055 | -20.367% | |
| 2025-10-27 | 31.95 | 31.95 | 31.86 | 31.88 | +1.258% | 2,382 | -21.238% | |
| 2025-10-24 | 31.54 | 31.54 | 31.40 | 31.48 | -0.175% | 4,531 | -20.247% | |
| 2025-10-23 | 31.28 | 31.65 | 31.28 | 31.54 | +0.829% | 17,314 | -20.387% | |
| 2025-10-22 | 31.32 | 31.46 | 31.16 | 31.28 | +2.179% | 21,272 | -19.726% | |
| 2025-10-21 | 30.61 | 30.61 | 30.61 | 30.61 | +0.060% | 110 | -17.977% | |
| 2025-10-20 | 30.63 | 30.65 | 30.59 | 30.59 | +1.558% | 15,748 | -17.928% | |
| 2025-10-17 | 30.03 | 30.13 | 30.00 | 30.13 | -0.432% | 2,770 | -16.649% | |
| 2025-10-16 | 30.26 | 30.26 | 30.26 | 30.26 | -0.444% | 174 | -17.009% | |
| 2025-10-15 | 30.38 | 30.48 | 30.24 | 30.39 | +1.796% | 11,370 | -17.378% | |
| 2025-10-14 | 29.59 | 29.86 | 29.59 | 29.86 | -2.208% | 16,068 | -15.893% | |
| 2025-10-13 | 30.49 | 30.58 | 30.47 | 30.53 | +0.242% | 8,647 | -17.751% | |
| 2025-10-10 | 31.27 | 31.27 | 30.41 | 30.46 | -4.505% | 39,141 | -17.552% | |
| 2025-10-09 | 32.01 | 32.01 | 31.89 | 31.89 | -0.384% | 565 | -21.266% | |
| 2025-10-08 | 31.95 | 32.02 | 31.95 | 32.02 | +0.342% | 322 | -21.568% | |
| 2025-10-07 | 32.17 | 32.17 | 31.83 | 31.91 | -1.021% | 4,504 | -21.300% | |
| 2025-10-06 | 32.29 | 32.70 | 32.06 | 32.24 | +1.130% | 25,617 | -22.104% | |
| 2025-10-03 | 31.88 | 31.88 | 31.77 | 31.88 | +1.514% | 24,841 | -21.224% | |
| 2025-10-02 | 31.55 | 31.55 | 31.29 | 31.40 | -1.306% | 4,356 | -20.031% | |
| 2025-10-01 | 31.77 | 31.82 | 31.76 | 31.82 | +1.905% | 12,993 | -21.075% | |
| 2025-09-30 | 31.16 | 31.22 | 31.15 | 31.22 | +0.760% | 13,785 | -19.572% | |
| 2025-09-29 | 30.89 | 31.00 | 30.89 | 30.98 | +0.863% | 9,465 | -18.961% | |
| 2025-09-26 | 30.68 | 30.72 | 30.68 | 30.72 | -0.699% | 6,264 | -18.262% | |
| 2025-09-25 | 31.24 | 31.24 | 30.92 | 30.94 | -1.020% | 6,651 | -18.833% | |
| 2025-09-24 | 31.31 | 31.31 | 31.25 | 31.25 | +0.064% | 3,462 | -19.661% | |
| 2025-09-23 | 31.24 | 31.26 | 31.23 | 31.23 | -0.238% | 9,089 | -19.609% | |
| 2025-09-22 | 31.24 | 31.31 | 31.23 | 31.31 | -0.444% | 1,500 | -19.801% | |
| 2025-09-19 | 31.50 | 31.56 | 31.45 | 31.45 | +0.477% | 180,123 | -20.157% | |
| 2025-09-18 | 31.30 | 31.36 | 31.22 | 31.30 | -1.896% | 3,527 | -19.776% | |
| 2025-09-17 | 31.86 | 32.07 | 31.82 | 31.91 | +1.197% | 2,732 | -21.298% | |
| 2025-09-16 | 31.54 | 31.56 | 31.46 | 31.53 | +1.571% | 14,622 | -20.355% | |
| 2025-09-15 | 30.89 | 31.04 | 30.86 | 31.04 | +0.461% | 13,627 | -19.104% | |
| 2025-09-12 | 30.93 | 30.95 | 30.82 | 30.90 | 0.000% | 3,434 | -18.732% |