WISE
Themes Generative Artificial Intelligence ETF
stockNASDAQETF
At CloseOct 2, 2026
35.27USD+0.392%(+0.14)2,671
WISE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.94 | 35.94 | 35.27 | 35.27 | +0.392% | 2,671 | 0.000% |
| 2026-10-01 | 35.12 | 35.13 | 34.87 | 35.13 | -0.705% | 1,271 | +0.392% |
| 2026-09-30 | 35.41 | 35.71 | 35.38 | 35.38 | +0.612% | 2,634 | -0.316% |
| 2026-09-29 | 35.17 | 35.38 | 35.04 | 35.17 | +0.336% | 3,402 | +0.294% |
| 2026-09-28 | 34.85 | 35.15 | 34.85 | 35.05 | -1.955% | 1,397 | +0.631% |
| 2026-09-25 | 35.89 | 35.89 | 35.75 | 35.75 | -0.047% | 1,571 | -1.336% |
| 2026-09-24 | 35.47 | 35.77 | 35.28 | 35.77 | +0.050% | 2,260 | -1.382% |
| 2026-09-23 | 35.75 | 35.90 | 35.75 | 35.75 | -1.360% | 1,304 | -1.333% |
| 2026-09-22 | 36.18 | 36.34 | 35.97 | 36.24 | +0.758% | 3,541 | -2.675% |
| 2026-09-21 | 35.22 | 36.01 | 35.22 | 35.97 | +3.370% | 3,658 | -1.938% |
| 2026-09-18 | 35.15 | 35.15 | 34.74 | 34.80 | -0.067% | 3,361 | +1.367% |
| 2026-09-17 | 34.73 | 34.92 | 34.73 | 34.82 | +2.595% | 4,754 | +1.299% |
| 2026-09-16 | 34.07 | 34.43 | 33.58 | 33.94 | -0.103% | 2,429 | +3.928% |
| 2026-09-15 | 34.35 | 34.35 | 33.91 | 33.97 | -1.110% | 3,907 | +3.821% |
| 2026-09-14 | 33.74 | 34.42 | 33.68 | 34.35 | -1.034% | 10,106 | +2.669% |
| 2026-09-11 | 34.82 | 34.94 | 34.67 | 34.71 | +1.317% | 3,970 | +1.607% |
| 2026-09-10 | 34.39 | 34.76 | 34.23 | 34.26 | -1.779% | 10,928 | +2.945% |
| 2026-09-09 | 35.25 | 35.25 | 34.19 | 34.88 | -1.839% | 7,813 | +1.114% |
| 2026-09-08 | 35.50 | 35.90 | 35.50 | 35.54 | +0.296% | 5,787 | -0.745% |
| 2026-09-04 | 35.45 | 35.45 | 35.32 | 35.43 | -0.028% | 2,199 | -0.452% |
| 2026-09-03 | 35.31 | 35.67 | 35.24 | 35.44 | +2.126% | 3,621 | -0.480% |
| 2026-09-02 | 34.84 | 34.84 | 34.52 | 34.70 | -0.571% | 2,572 | +1.636% |
| 2026-09-01 | 35.07 | 35.12 | 34.79 | 34.90 | -3.882% | 4,823 | +1.056% |
| 2026-08-31 | 36.04 | 36.31 | 36.04 | 36.31 | -0.097% | 2,298 | -2.868% |
| 2026-08-28 | 36.60 | 36.86 | 36.27 | 36.35 | -1.037% | 1,296 | -2.962% |
| 2026-08-27 | 36.60 | 36.77 | 36.55 | 36.73 | +2.100% | 2,880 | -3.968% |
| 2026-08-26 | 35.73 | 36.10 | 35.72 | 35.97 | -0.008% | 2,176 | -1.951% |
| 2026-08-25 | 36.08 | 36.08 | 35.83 | 35.98 | +0.112% | 3,243 | -1.959% |
| 2026-08-24 | 36.61 | 36.61 | 35.94 | 35.94 | -2.439% | 1,630 | -1.849% |
| 2026-08-21 | 36.59 | 36.83 | 36.36 | 36.83 | +1.518% | 3,765 | -4.243% |
| 2026-08-20 | 36.50 | 36.50 | 36.11 | 36.28 | -0.726% | 3,251 | -2.789% |
| 2026-08-19 | 36.54 | 36.58 | 36.00 | 36.55 | -0.473% | 7,550 | -3.495% |
| 2026-08-18 | 37.24 | 37.29 | 36.64 | 36.72 | -1.939% | 3,930 | -3.952% |
| 2026-08-17 | 38.03 | 38.03 | 37.42 | 37.45 | -1.647% | 4,680 | -5.814% |
| 2026-08-14 | 37.59 | 38.24 | 37.48 | 38.08 | -0.988% | 4,103 | -7.365% |
| 2026-08-13 | 38.64 | 38.64 | 38.06 | 38.45 | +0.905% | 6,395 | -8.281% |
| 2026-08-12 | 38.35 | 38.35 | 38.01 | 38.11 | +0.418% | 4,609 | -7.450% |
| 2026-08-11 | 37.62 | 37.98 | 37.59 | 37.95 | +0.563% | 4,047 | -7.064% |
| 2026-08-10 | 37.74 | 38.01 | 37.73 | 37.74 | -0.989% | 5,127 | -6.541% |
| 2026-08-07 | 37.50 | 38.12 | 37.36 | 38.12 | +2.969% | 2,953 | -7.465% |
| 2026-08-06 | 36.51 | 37.21 | 36.43 | 37.02 | +0.837% | 6,071 | -4.718% |
| 2026-08-05 | 37.44 | 37.44 | 36.71 | 36.71 | -2.170% | 6,449 | -3.921% |
| 2026-08-04 | 36.14 | 37.60 | 36.14 | 37.52 | +5.720% | 5,428 | -6.006% |
| 2026-08-03 | 34.76 | 35.65 | 34.76 | 35.49 | +3.573% | 3,842 | -0.630% |
| 2026-07-31 | 34.81 | 34.81 | 33.70 | 34.27 | +2.083% | 3,790 | +2.921% |
| 2026-07-30 | 32.53 | 33.61 | 32.53 | 33.57 | +5.417% | 19,378 | +5.065% |
| 2026-07-29 | 32.77 | 32.90 | 31.84 | 31.85 | -2.660% | 4,277 | +10.756% |
| 2026-07-28 | 32.98 | 32.98 | 31.92 | 32.72 | -2.160% | 2,410 | +7.809% |
| 2026-07-27 | 33.73 | 33.74 | 32.82 | 33.44 | +0.925% | 2,715 | +5.480% |
| 2026-07-24 | 33.53 | 33.66 | 33.12 | 33.13 | -2.281% | 4,509 | +6.456% |
| 2026-07-23 | 34.32 | 34.41 | 33.62 | 33.91 | -2.138% | 9,004 | +4.028% |
| 2026-07-22 | 34.76 | 34.80 | 34.63 | 34.65 | -0.896% | 1,268 | +1.804% |
| 2026-07-21 | 34.48 | 34.96 | 34.48 | 34.96 | +2.656% | 2,644 | +0.892% |
| 2026-07-20 | 33.93 | 34.06 | 33.93 | 34.05 | +0.534% | 1,940 | +3.572% |
| 2026-07-17 | 33.35 | 34.27 | 33.03 | 33.87 | -1.174% | 5,424 | +4.125% |
| 2026-07-16 | 34.62 | 34.70 | 34.20 | 34.28 | -3.793% | 2,433 | +2.903% |
| 2026-07-15 | 36.99 | 36.99 | 35.11 | 35.63 | -2.177% | 9,617 | -1.001% |
| 2026-07-14 | 36.25 | 36.65 | 36.17 | 36.42 | +1.052% | 2,042 | -3.155% |
| 2026-07-13 | 36.32 | 36.73 | 36.04 | 36.04 | -2.709% | 1,405 | -2.136% |
| 2026-07-10 | 37.22 | 37.22 | 36.95 | 37.04 | -0.157% | 1,511 | -4.788% |
| 2026-07-09 | 36.92 | 37.20 | 36.49 | 37.10 | +1.141% | 12,683 | -4.937% |
| 2026-07-08 | 36.52 | 36.68 | 35.90 | 36.68 | +0.786% | 8,418 | -3.852% |
| 2026-07-07 | 36.89 | 36.93 | 36.30 | 36.40 | -3.394% | 15,640 | -3.096% |
| 2026-07-06 | 37.90 | 38.14 | 37.68 | 37.68 | +2.298% | 6,469 | -6.385% |
| 2026-07-02 | 38.48 | 38.94 | 36.83 | 36.83 | -4.125% | 125,844 | -4.234% |
| 2026-07-01 | 39.01 | 39.08 | 38.41 | 38.41 | -0.618% | 5,115 | -8.184% |
| 2026-06-30 | 37.90 | 38.71 | 37.90 | 38.65 | +3.572% | 3,456 | -8.751% |
| 2026-06-29 | 37.55 | 37.55 | 36.93 | 37.32 | +0.837% | 3,126 | -5.492% |
| 2026-06-26 | 36.00 | 37.01 | 36.00 | 37.01 | +0.555% | 4,561 | -4.701% |
| 2026-06-25 | 37.52 | 37.52 | 36.81 | 36.81 | -0.971% | 1,778 | -4.172% |
| 2026-06-24 | 37.87 | 37.87 | 37.17 | 37.17 | -2.490% | 3,291 | -5.102% |
| 2026-06-23 | 38.97 | 38.97 | 38.12 | 38.12 | -3.607% | 9,514 | -7.466% |
| 2026-06-22 | 39.63 | 39.63 | 39.45 | 39.54 | -1.491% | 2,255 | -10.803% |
| 2026-06-18 | 40.12 | 40.14 | 39.65 | 40.14 | +1.328% | 4,004 | -12.134% |
| 2026-06-17 | 40.14 | 40.47 | 39.62 | 39.62 | -1.509% | 1,376 | -10.967% |
| 2026-06-16 | 41.14 | 41.14 | 39.99 | 40.22 | -0.952% | 6,952 | -12.311% |
| 2026-06-15 | 41.05 | 41.25 | 40.56 | 40.61 | +2.092% | 12,916 | -13.145% |
| 2026-06-12 | 39.75 | 40.37 | 39.72 | 39.78 | -0.505% | 4,732 | -11.328% |
| 2026-06-11 | 38.61 | 39.98 | 38.46 | 39.98 | +3.740% | 3,486 | -11.775% |
| 2026-06-10 | 39.18 | 39.43 | 38.54 | 38.54 | -2.157% | 4,380 | -8.476% |
| 2026-06-09 | 41.04 | 41.04 | 38.03 | 39.39 | -3.394% | 6,002 | -10.450% |
| 2026-06-08 | 41.02 | 41.16 | 40.55 | 40.77 | +0.840% | 13,390 | -13.489% |
| 2026-06-05 | 42.29 | 42.40 | 40.23 | 40.43 | -7.341% | 22,948 | -12.763% |
| 2026-06-04 | 42.34 | 44.01 | 42.34 | 43.63 | +0.862% | 28,327 | -19.167% |
| 2026-06-03 | 44.41 | 44.41 | 42.96 | 43.26 | -3.132% | 5,495 | -18.471% |
| 2026-06-02 | 44.84 | 45.08 | 44.57 | 44.66 | -0.747% | 116,674 | -21.024% |
| 2026-06-01 | 43.72 | 45.27 | 43.72 | 45.00 | +2.313% | 18,912 | -21.614% |
| 2026-05-29 | 43.44 | 43.98 | 42.87 | 43.98 | +2.541% | 14,713 | -19.801% |
| 2026-05-28 | 41.61 | 43.14 | 41.50 | 42.89 | +5.020% | 6,932 | -17.763% |
| 2026-05-27 | 41.80 | 41.80 | 40.75 | 40.84 | -1.212% | 7,411 | -13.634% |
| 2026-05-26 | 40.75 | 41.34 | 40.66 | 41.34 | +2.892% | 8,371 | -14.681% |
| 2026-05-22 | 39.98 | 40.71 | 39.98 | 40.18 | +1.695% | 9,223 | -12.214% |
| 2026-05-21 | 38.95 | 39.52 | 38.84 | 39.51 | +1.604% | 2,424 | -10.726% |
| 2026-05-20 | 38.20 | 38.88 | 38.20 | 38.88 | +2.835% | 6,724 | -9.294% |
| 2026-05-19 | 37.56 | 38.08 | 37.17 | 37.81 | -1.705% | 8,276 | -6.723% |
| 2026-05-18 | 36.00 | 38.48 | 36.00 | 38.47 | -0.004% | 50,876 | -8.313% |
| 2026-05-15 | 39.03 | 39.03 | 38.47 | 38.47 | -4.497% | 14,902 | -8.316% |
| 2026-05-14 | 39.56 | 40.28 | 39.56 | 40.28 | +0.600% | 3,256 | -12.439% |
| 2026-05-13 | 39.21 | 40.12 | 39.04 | 40.04 | +2.226% | 2,968 | -11.914% |
| 2026-05-12 | 39.80 | 39.90 | 38.31 | 39.17 | -2.572% | 4,268 | -9.953% |
| 2026-05-11 | 40.00 | 40.59 | 39.92 | 40.20 | +0.739% | 8,696 | -12.270% |
| 2026-05-08 | 39.01 | 39.91 | 38.81 | 39.91 | +2.467% | 6,889 | -11.621% |
| 2026-05-07 | 39.70 | 39.70 | 38.65 | 38.95 | -1.202% | 1,959 | -9.441% |
| 2026-05-06 | 38.80 | 39.42 | 38.72 | 39.42 | +2.152% | 5,254 | -10.530% |
| 2026-05-05 | 38.94 | 38.94 | 38.46 | 38.59 | -0.262% | 7,012 | -8.604% |
| 2026-05-04 | 39.37 | 39.66 | 38.69 | 38.69 | +0.214% | 3,401 | -8.844% |
| 2026-05-01 | 37.76 | 38.65 | 37.76 | 38.61 | +2.714% | 6,435 | -8.648% |
| 2026-04-30 | 37.07 | 37.59 | 36.84 | 37.59 | +2.795% | 2,322 | -6.168% |
| 2026-04-29 | 36.15 | 36.57 | 36.15 | 36.57 | -0.303% | 1,130 | -3.546% |
| 2026-04-28 | 37.20 | 37.20 | 36.35 | 36.68 | -2.519% | 6,137 | -3.838% |
| 2026-04-27 | 37.54 | 37.63 | 37.33 | 37.63 | +0.941% | 2,801 | -6.261% |
| 2026-04-24 | 36.98 | 37.28 | 36.45 | 37.28 | +1.931% | 9,206 | -5.379% |
| 2026-04-23 | 36.98 | 37.20 | 36.46 | 36.57 | -4.091% | 2,358 | -3.551% |
| 2026-04-22 | 37.79 | 38.13 | 37.78 | 38.13 | +2.568% | 6,362 | -7.497% |
| 2026-04-21 | 38.06 | 38.12 | 37.17 | 37.17 | -1.708% | 12,110 | -5.122% |
| 2026-04-20 | 37.34 | 37.82 | 37.24 | 37.82 | -0.255% | 2,998 | -6.742% |
| 2026-04-17 | 37.85 | 37.92 | 37.61 | 37.92 | +2.357% | 3,119 | -6.980% |
| 2026-04-16 | 37.50 | 37.50 | 36.56 | 37.04 | -1.019% | 5,389 | -4.788% |
| 2026-04-15 | 36.46 | 37.43 | 36.46 | 37.43 | +3.516% | 3,302 | -5.758% |
| 2026-04-14 | 36.23 | 36.35 | 36.10 | 36.15 | +2.743% | 4,324 | -2.445% |
| 2026-04-13 | 33.78 | 35.26 | 33.78 | 35.19 | +3.574% | 7,033 | +0.232% |
| 2026-04-10 | 34.38 | 34.38 | 33.98 | 33.98 | -0.243% | 3,882 | +3.814% |
| 2026-04-09 | 34.19 | 34.46 | 33.83 | 34.06 | -0.490% | 10,774 | +3.562% |
| 2026-04-08 | 35.50 | 35.50 | 34.15 | 34.23 | +2.053% | 8,909 | +3.054% |
| 2026-04-07 | 33.33 | 33.54 | 32.83 | 33.54 | -0.297% | 11,637 | +5.170% |
| 2026-04-06 | 33.44 | 33.89 | 33.44 | 33.64 | +0.826% | 4,407 | +4.857% |
| 2026-04-02 | 31.93 | 33.36 | 31.93 | 33.36 | +1.580% | 6,754 | +5.723% |
| 2026-04-01 | 32.50 | 33.23 | 32.50 | 32.84 | +2.123% | 5,210 | +7.393% |
| 2026-03-31 | 30.66 | 32.20 | 30.66 | 32.16 | +6.580% | 7,405 | +9.673% |
| 2026-03-30 | 31.12 | 31.12 | 30.00 | 30.17 | -2.727% | 3,035 | +16.889% |
| 2026-03-27 | 31.87 | 31.87 | 31.02 | 31.02 | -3.872% | 3,647 | +13.702% |
| 2026-03-26 | 32.43 | 32.96 | 32.27 | 32.27 | -2.028% | 5,574 | +9.299% |
| 2026-03-25 | 33.19 | 33.29 | 32.78 | 32.94 | +2.509% | 1,938 | +7.083% |
| 2026-03-24 | 32.77 | 32.77 | 31.97 | 32.13 | -2.690% | 3,077 | +9.770% |
| 2026-03-23 | 32.72 | 33.28 | 32.66 | 33.02 | +2.003% | 6,199 | +6.817% |
| 2026-03-20 | 32.87 | 32.87 | 31.98 | 32.37 | -3.584% | 3,830 | +8.956% |
| 2026-03-19 | 33.00 | 33.74 | 32.77 | 33.57 | -0.901% | 7,698 | +5.051% |
| 2026-03-18 | 34.15 | 34.53 | 33.77 | 33.88 | +0.166% | 11,576 | +4.105% |
| 2026-03-17 | 33.68 | 33.90 | 33.68 | 33.82 | +1.375% | 3,211 | +4.278% |
| 2026-03-16 | 33.51 | 33.77 | 33.20 | 33.36 | +0.065% | 7,070 | +5.713% |
| 2026-03-13 | 33.66 | 33.66 | 33.15 | 33.34 | -0.705% | 2,275 | +5.781% |
| 2026-03-12 | 33.98 | 34.68 | 33.54 | 33.58 | -2.519% | 8,617 | +5.035% |
| 2026-03-11 | 35.00 | 35.00 | 34.24 | 34.45 | +0.636% | 4,143 | +2.389% |
| 2026-03-10 | 34.61 | 34.80 | 34.13 | 34.23 | -1.872% | 4,898 | +3.040% |
| 2026-03-09 | 33.74 | 34.90 | 33.74 | 34.88 | -1.072% | 4,907 | +1.111% |
| 2026-03-06 | 35.21 | 35.97 | 35.15 | 35.26 | -0.812% | 4,657 | +0.027% |
| 2026-03-05 | 35.33 | 35.69 | 35.17 | 35.55 | +1.923% | 3,352 | -0.785% |
| 2026-03-04 | 34.37 | 35.24 | 34.27 | 34.88 | +3.355% | 8,055 | +1.123% |
| 2026-03-03 | 33.13 | 33.92 | 33.13 | 33.75 | -1.326% | 3,177 | +4.515% |
| 2026-03-02 | 32.73 | 34.34 | 32.72 | 34.20 | +0.595% | 11,388 | +3.130% |
| 2026-02-27 | 34.19 | 34.35 | 33.87 | 34.00 | -3.394% | 7,950 | +3.743% |
| 2026-02-26 | 34.92 | 35.21 | 34.60 | 35.19 | -0.528% | 10,073 | +0.223% |
| 2026-02-25 | 35.23 | 35.45 | 35.22 | 35.38 | +1.729% | 3,607 | -0.306% |
| 2026-02-24 | 33.99 | 34.81 | 33.99 | 34.78 | +2.415% | 3,594 | +1.418% |
| 2026-02-23 | 34.49 | 34.50 | 33.93 | 33.96 | -2.481% | 6,436 | +3.867% |
| 2026-02-20 | 34.69 | 35.03 | 34.57 | 34.82 | -0.280% | 2,964 | +1.291% |
| 2026-02-19 | 34.75 | 35.01 | 34.60 | 34.92 | -0.591% | 4,469 | +1.007% |
| 2026-02-18 | 35.35 | 35.45 | 34.92 | 35.13 | +0.584% | 2,914 | +0.410% |
| 2026-02-17 | 34.76 | 35.00 | 34.76 | 34.92 | -0.829% | 3,073 | +0.996% |
| 2026-02-13 | 35.16 | 35.69 | 35.15 | 35.21 | +0.597% | 5,565 | +0.158% |
| 2026-02-12 | 36.34 | 36.34 | 34.84 | 35.01 | -3.258% | 5,977 | +0.757% |
| 2026-02-11 | 36.90 | 36.90 | 35.88 | 36.18 | -0.671% | 3,940 | -2.526% |
| 2026-02-10 | 37.09 | 37.09 | 36.40 | 36.43 | -0.794% | 2,551 | -3.180% |
| 2026-02-09 | 35.88 | 36.81 | 35.01 | 36.72 | +2.155% | 8,171 | -3.949% |
| 2026-02-06 | 34.60 | 35.95 | 34.60 | 35.95 | +5.254% | 7,962 | -1.879% |
| 2026-02-05 | 34.87 | 35.20 | 34.07 | 34.15 | -3.884% | 4,418 | +3.276% |
| 2026-02-04 | 36.71 | 36.71 | 34.92 | 35.53 | -3.981% | 12,558 | -0.735% |
| 2026-02-03 | 38.45 | 38.45 | 36.27 | 37.00 | -2.049% | 28,087 | -4.686% |
| 2026-02-02 | 37.40 | 38.33 | 37.40 | 37.78 | +0.305% | 5,799 | -6.639% |
| 2026-01-30 | 38.30 | 38.50 | 37.58 | 37.66 | -3.153% | 2,563 | -6.354% |
| 2026-01-29 | 39.80 | 39.80 | 38.22 | 38.89 | -2.389% | 9,463 | -9.307% |
| 2026-01-28 | 40.11 | 40.16 | 39.67 | 39.84 | +0.151% | 20,701 | -11.473% |
| 2026-01-27 | 39.52 | 39.86 | 39.43 | 39.78 | +1.283% | 21,984 | -11.339% |
| 2026-01-26 | 39.72 | 39.74 | 39.25 | 39.28 | -1.465% | 11,138 | -10.202% |
| 2026-01-23 | 40.07 | 40.30 | 39.80 | 39.86 | -1.811% | 4,886 | -11.517% |
| 2026-01-22 | 39.79 | 40.76 | 39.79 | 40.60 | +1.104% | 5,882 | -13.120% |
| 2026-01-21 | 39.92 | 40.35 | 39.39 | 40.15 | +1.741% | 9,915 | -12.161% |
| 2026-01-20 | 39.79 | 40.66 | 39.46 | 39.47 | -4.135% | 8,157 | -10.631% |
| 2026-01-16 | 41.42 | 41.50 | 41.11 | 41.17 | -0.320% | 3,012 | -14.326% |
| 2026-01-15 | 41.57 | 41.92 | 41.23 | 41.30 | +0.432% | 4,840 | -14.601% |
| 2026-01-14 | 40.71 | 41.12 | 40.65 | 41.12 | -0.247% | 1,649 | -14.232% |
| 2026-01-13 | 41.92 | 41.92 | 41.15 | 41.23 | -0.968% | 2,881 | -14.444% |
| 2026-01-12 | 41.13 | 41.72 | 41.09 | 41.63 | +0.992% | 5,402 | -15.273% |
| 2026-01-09 | 41.09 | 41.50 | 41.09 | 41.22 | +0.870% | 5,497 | -14.432% |
| 2026-01-08 | 41.21 | 41.21 | 40.61 | 40.86 | -0.469% | 5,831 | -13.687% |
| 2026-01-07 | 41.01 | 41.38 | 41.01 | 41.06 | -0.295% | 9,997 | -14.091% |
| 2026-01-06 | 40.80 | 41.20 | 40.80 | 41.18 | +1.318% | 4,175 | -14.345% |
| 2026-01-05 | 40.34 | 40.74 | 40.30 | 40.64 | +1.808% | 7,744 | -13.216% |
| 2026-01-02 | 39.66 | 40.10 | 39.55 | 39.92 | +2.451% | 10,111 | -11.647% |
| 2025-12-31 | 39.40 | 39.40 | 38.67 | 38.97 | -0.596% | 7,133 | -9.481% |
| 2025-12-30 | 39.46 | 39.46 | 39.09 | 39.20 | -0.117% | 6,246 | -10.021% |
| 2025-12-29 | 39.12 | 39.42 | 39.07 | 39.24 | -0.820% | 6,208 | -10.126% |
| 2025-12-26 | 39.66 | 39.66 | 39.50 | 39.57 | -0.334% | 2,992 | -10.863% |
| 2025-12-24 | 39.51 | 39.70 | 39.51 | 39.70 | +0.439% | 3,846 | -11.161% |
| 2025-12-23 | 39.70 | 39.70 | 39.37 | 39.53 | -0.536% | 8,548 | -10.771% |
| 2025-12-22 | 39.72 | 40.00 | 39.66 | 39.74 | +1.275% | 3,068 | -11.250% |
| 2025-12-19 | 38.51 | 39.36 | 38.51 | 39.24 | +2.764% | 10,397 | -10.118% |
| 2025-12-18 | 38.52 | 38.56 | 38.15 | 38.19 | -2.866% | 2,942 | -7.634% |
| 2025-12-17 | 40.91 | 41.00 | 39.20 | 39.31 | -3.735% | 4,674 | -10.282% |
| 2025-12-16 | 40.73 | 40.87 | 40.73 | 40.84 | +0.934% | 959 | -13.633% |
| 2025-12-15 | 41.79 | 41.79 | 40.37 | 40.46 | -2.737% | 10,078 | -12.826% |
| 2025-12-12 | 42.92 | 42.92 | 41.49 | 41.60 | -3.703% | 2,893 | -15.212% |
| 2025-12-11 | 42.72 | 43.20 | 42.32 | 43.20 | -0.158% | 6,295 | -18.352% |
| 2025-12-10 | 42.84 | 43.46 | 42.74 | 43.27 | +0.684% | 3,027 | -18.481% |
| 2025-12-09 | 42.70 | 43.10 | 42.53 | 42.97 | +0.392% | 6,282 | -17.923% |
| 2025-12-08 | 42.83 | 43.11 | 42.60 | 42.80 | +0.344% | 6,337 | -17.601% |
| 2025-12-05 | 43.03 | 43.03 | 42.57 | 42.66 | -0.208% | 9,350 | -17.317% |
| 2025-12-04 | 42.16 | 42.75 | 42.16 | 42.75 | +1.609% | 2,400 | -17.490% |
| 2025-12-03 | 41.37 | 42.18 | 41.30 | 42.07 | +1.612% | 43,314 | -16.162% |
| 2025-12-02 | 41.20 | 41.66 | 41.20 | 41.40 | +1.558% | 4,448 | -14.810% |
| 2025-12-01 | 40.80 | 41.13 | 40.71 | 40.77 | -1.277% | 8,608 | -13.483% |
| 2025-11-28 | 41.00 | 41.29 | 41.00 | 41.29 | +1.878% | 2,054 | -14.587% |
| 2025-11-26 | 40.42 | 40.85 | 40.35 | 40.53 | +0.175% | 3,391 | -12.983% |
| 2025-11-25 | 39.70 | 40.46 | 39.70 | 40.46 | +0.238% | 5,457 | -12.830% |
| 2025-11-24 | 39.32 | 40.37 | 39.32 | 40.37 | +3.540% | 5,192 | -12.623% |
| 2025-11-21 | 38.83 | 39.27 | 37.47 | 38.99 | +1.236% | 4,144 | -9.530% |
| 2025-11-20 | 40.90 | 40.90 | 38.51 | 38.51 | -2.441% | 6,601 | -8.412% |
| 2025-11-19 | 39.71 | 40.14 | 39.22 | 39.47 | -0.551% | 3,918 | -10.647% |
| 2025-11-18 | 39.45 | 40.02 | 38.91 | 39.69 | -0.660% | 14,801 | -11.139% |
| 2025-11-17 | 40.07 | 40.94 | 39.56 | 39.96 | -2.283% | 9,200 | -11.726% |
| 2025-11-14 | 40.00 | 41.45 | 40.00 | 40.89 | -0.819% | 14,150 | -13.741% |
| 2025-11-13 | 42.86 | 42.86 | 41.05 | 41.23 | -4.760% | 8,472 | -14.448% |
| 2025-11-12 | 44.00 | 44.00 | 43.01 | 43.29 | +0.065% | 10,654 | -18.520% |
| 2025-11-11 | 43.83 | 43.83 | 43.22 | 43.26 | -1.039% | 6,880 | -18.467% |
| 2025-11-10 | 44.11 | 44.24 | 43.23 | 43.71 | +1.539% | 10,966 | -19.314% |
| 2025-11-07 | 42.38 | 43.05 | 41.68 | 43.05 | -0.995% | 10,816 | -18.073% |
| 2025-11-06 | 45.30 | 45.30 | 43.35 | 43.48 | -3.946% | 8,962 | -18.888% |
| 2025-11-05 | 44.53 | 45.27 | 44.33 | 45.27 | +2.279% | 30,322 | -22.088% |
| 2025-11-04 | 45.14 | 45.39 | 44.22 | 44.26 | -4.979% | 9,705 | -20.313% |
| 2025-11-03 | 47.12 | 47.12 | 46.18 | 46.58 | +0.078% | 7,201 | -24.281% |
| 2025-10-31 | 46.33 | 46.65 | 45.97 | 46.54 | +2.398% | 4,841 | -24.221% |
| 2025-10-30 | 46.60 | 46.60 | 45.45 | 45.45 | -2.401% | 5,016 | -22.404% |
| 2025-10-29 | 47.01 | 47.09 | 46.57 | 46.57 | -0.096% | 6,759 | -24.267% |
| 2025-10-28 | 47.52 | 47.52 | 46.62 | 46.62 | -1.277% | 6,635 | -24.340% |
| 2025-10-27 | 47.38 | 47.57 | 46.97 | 47.22 | +2.095% | 12,883 | -25.307% |
| 2025-10-24 | 46.20 | 46.43 | 46.04 | 46.25 | +3.248% | 3,741 | -23.742% |
| 2025-10-23 | 44.88 | 44.98 | 44.59 | 44.80 | +2.228% | 3,960 | -21.265% |
| 2025-10-22 | 45.01 | 45.01 | 43.20 | 43.82 | -2.795% | 14,158 | -19.510% |
| 2025-10-21 | 45.50 | 45.81 | 45.04 | 45.08 | -1.077% | 6,156 | -21.760% |
| 2025-10-20 | 45.72 | 46.08 | 45.50 | 45.57 | +1.516% | 7,339 | -22.602% |
| 2025-10-17 | 44.95 | 45.32 | 44.56 | 44.89 | -1.810% | 7,255 | -21.429% |
| 2025-10-16 | 48.59 | 48.59 | 45.72 | 45.72 | -4.199% | 9,113 | -22.851% |
| 2025-10-15 | 48.09 | 48.91 | 46.82 | 47.72 | +4.836% | 15,052 | -26.090% |
| 2025-10-14 | 44.50 | 46.08 | 44.26 | 45.52 | -0.197% | 6,473 | -22.516% |
| 2025-10-13 | 44.71 | 45.61 | 44.70 | 45.61 | +4.849% | 5,451 | -22.669% |
| 2025-10-10 | 46.90 | 46.90 | 43.50 | 43.50 | -6.561% | 14,842 | -18.919% |
| 2025-10-09 | 46.76 | 46.76 | 46.05 | 46.55 | -0.117% | 13,403 | -24.239% |
| 2025-10-08 | 46.16 | 46.67 | 46.16 | 46.61 | +0.980% | 5,800 | -24.327% |
| 2025-10-07 | 47.64 | 47.64 | 45.73 | 46.16 | -1.647% | 8,979 | -23.585% |
| 2025-10-06 | 46.85 | 47.15 | 46.52 | 46.93 | +2.787% | 9,392 | -24.844% |
| 2025-10-03 | 46.04 | 46.66 | 45.40 | 45.66 | +0.420% | 18,771 | -22.749% |
| 2025-10-02 | 44.87 | 45.67 | 44.60 | 45.47 | +2.747% | 11,822 | -22.425% |
| 2025-10-01 | 43.72 | 44.28 | 43.72 | 44.25 | +1.163% | 12,257 | -20.294% |
| 2025-09-30 | 43.65 | 43.82 | 43.21 | 43.74 | +0.096% | 12,883 | -19.367% |
| 2025-09-29 | 44.63 | 44.63 | 43.70 | 43.70 | -1.142% | 9,020 | -19.289% |
| 2025-09-26 | 44.80 | 44.87 | 44.08 | 44.20 | -1.482% | 9,228 | -20.211% |
| 2025-09-25 | 44.52 | 45.27 | 43.99 | 44.87 | -0.762% | 20,116 | -21.394% |
| 2025-09-24 | 46.11 | 46.18 | 45.14 | 45.21 | -1.356% | 6,225 | -21.993% |
| 2025-09-23 | 46.29 | 46.82 | 45.78 | 45.84 | +0.336% | 15,165 | -23.051% |
| 2025-09-22 | 45.33 | 45.92 | 44.99 | 45.68 | +1.674% | 23,232 | -22.792% |
| 2025-09-19 | 44.62 | 45.12 | 44.28 | 44.93 | +2.692% | 6,823 | -21.500% |
| 2025-09-18 | 43.18 | 44.04 | 43.18 | 43.75 | +2.189% | 18,619 | -19.386% |
| 2025-09-17 | 42.55 | 42.87 | 42.39 | 42.82 | +0.624% | 3,307 | -17.621% |
| 2025-09-16 | 43.00 | 43.00 | 42.25 | 42.55 | +0.601% | 6,081 | -17.108% |
| 2025-09-15 | 42.06 | 42.31 | 42.05 | 42.30 | +1.911% | 13,378 | -16.610% |
| 2025-09-12 | 41.66 | 41.89 | 41.50 | 41.50 | -0.481% | 4,464 | -15.016% |
| 2025-09-11 | 41.40 | 41.72 | 41.25 | 41.70 | +1.487% | 9,078 | -15.424% |
| 2025-09-10 | 41.86 | 41.86 | 40.99 | 41.09 | -0.092% | 13,839 | -14.167% |
| 2025-09-09 | 40.21 | 41.13 | 40.21 | 41.13 | +2.825% | 7,246 | -14.246% |
| 2025-09-08 | 39.94 | 40.04 | 39.81 | 40.00 | +1.406% | 8,788 | -11.823% |
| 2025-09-05 | 39.97 | 39.97 | 39.29 | 39.45 | +0.250% | 2,055 | -10.583% |
| 2025-09-04 | 39.21 | 39.35 | 38.86 | 39.35 | -0.312% | 5,101 | -10.360% |
| 2025-09-03 | 39.65 | 39.65 | 39.47 | 39.47 | +0.658% | 14,611 | -10.639% |
| 2025-09-02 | 38.79 | 39.21 | 38.22 | 39.21 | -1.281% | 8,195 | -10.051% |
| 2025-08-29 | 40.25 | 40.25 | 39.46 | 39.72 | -0.822% | 7,330 | -11.203% |
| 2025-08-28 | 39.77 | 40.05 | 39.77 | 40.05 | +1.624% | 8,085 | -11.933% |
| 2025-08-27 | 39.33 | 39.61 | 39.16 | 39.41 | +0.428% | 75,275 | -10.503% |
| 2025-08-26 | 39.30 | 39.30 | 39.11 | 39.24 | +0.803% | 4,804 | -10.120% |
| 2025-08-25 | 39.28 | 39.28 | 38.86 | 38.93 | -0.303% | 3,472 | -9.398% |
| 2025-08-22 | 37.86 | 39.19 | 37.86 | 39.05 | +3.082% | 3,211 | -9.672% |
| 2025-08-21 | 37.98 | 37.98 | 37.68 | 37.88 | -0.316% | 3,372 | -6.888% |
| 2025-08-20 | 38.63 | 38.63 | 37.15 | 38.00 | -1.834% | 15,677 | -7.182% |
| 2025-08-19 | 39.73 | 39.73 | 38.69 | 38.71 | -3.055% | 10,999 | -8.885% |
| 2025-08-18 | 40.00 | 40.00 | 39.78 | 39.93 | -0.204% | 2,259 | -11.669% |
| 2025-08-15 | 40.14 | 40.19 | 39.86 | 40.01 | -0.358% | 5,262 | -11.849% |
| 2025-08-14 | 39.65 | 40.16 | 39.54 | 40.16 | -0.041% | 5,111 | -12.164% |
| 2025-08-13 | 39.90 | 40.17 | 39.69 | 40.17 | +1.437% | 12,421 | -12.200% |
| 2025-08-12 | 39.00 | 39.63 | 38.89 | 39.60 | +1.640% | 17,252 | -10.938% |
| 2025-08-11 | 38.84 | 39.49 | 38.84 | 38.96 | +0.060% | 15,129 | -9.477% |
| 2025-08-08 | 38.90 | 39.00 | 38.72 | 38.94 | +2.239% | 7,221 | -9.423% |
| 2025-08-07 | 38.86 | 39.04 | 37.78 | 38.09 | +0.204% | 5,139 | -7.395% |
| 2025-08-06 | 38.10 | 38.10 | 37.69 | 38.01 | -0.705% | 6,148 | -7.207% |
| 2025-08-05 | 38.56 | 38.73 | 38.00 | 38.28 | +0.791% | 9,753 | -7.861% |
| 2025-08-04 | 37.44 | 38.12 | 37.44 | 37.98 | +2.951% | 3,901 | -7.133% |
| 2025-08-01 | 37.04 | 37.21 | 36.52 | 36.89 | -2.499% | 17,066 | -4.392% |
| 2025-07-31 | 38.27 | 38.44 | 37.79 | 37.84 | -0.190% | 16,430 | -6.781% |
| 2025-07-30 | 37.84 | 38.24 | 37.65 | 37.91 | -0.066% | 12,163 | -6.958% |
| 2025-07-29 | 38.85 | 38.85 | 37.88 | 37.93 | -1.421% | 47,330 | -7.020% |
| 2025-07-28 | 38.90 | 38.90 | 38.41 | 38.48 | -0.207% | 45,480 | -8.341% |
| 2025-07-25 | 38.59 | 38.69 | 38.50 | 38.56 | -0.372% | 5,518 | -8.530% |
| 2025-07-24 | 39.25 | 39.25 | 38.70 | 38.70 | -1.064% | 9,076 | -8.870% |
| 2025-07-23 | 38.61 | 39.12 | 38.60 | 39.12 | +2.257% | 4,357 | -9.840% |
| 2025-07-22 | 38.45 | 38.45 | 37.73 | 38.26 | -0.697% | 4,211 | -7.805% |
| 2025-07-21 | 39.05 | 39.39 | 38.52 | 38.52 | +0.026% | 8,106 | -8.447% |
| 2025-07-18 | 38.93 | 38.93 | 38.51 | 38.51 | -0.025% | 6,320 | -8.423% |
| 2025-07-17 | 37.99 | 38.67 | 37.99 | 38.52 | +2.571% | 7,785 | -8.446% |
| 2025-07-16 | 37.26 | 37.56 | 36.98 | 37.56 | +1.264% | 5,359 | -6.092% |
| 2025-07-15 | 37.27 | 37.34 | 37.07 | 37.09 | +0.953% | 7,640 | -4.905% |
| 2025-07-14 | 36.54 | 36.74 | 36.09 | 36.74 | +0.424% | 6,584 | -3.999% |
| 2025-07-11 | 36.90 | 37.01 | 36.56 | 36.59 | -1.388% | 8,251 | -3.592% |
| 2025-07-10 | 37.51 | 37.51 | 36.78 | 37.10 | -1.093% | 6,305 | -4.931% |
| 2025-07-09 | 37.27 | 37.51 | 36.81 | 37.51 | +1.681% | 5,517 | -5.970% |
| 2025-07-08 | 36.81 | 37.14 | 36.80 | 36.89 | +1.346% | 8,866 | -4.390% |
| 2025-07-07 | 36.49 | 36.49 | 36.12 | 36.40 | -0.511% | 8,197 | -3.102% |
| 2025-07-03 | 36.59 | 36.82 | 36.59 | 36.59 | +0.985% | 3,216 | -3.597% |
| 2025-07-02 | 35.51 | 36.38 | 35.51 | 36.23 | +1.201% | 6,277 | -2.648% |
| 2025-07-01 | 35.95 | 35.96 | 35.42 | 35.80 | -0.996% | 6,635 | -1.478% |
| 2025-06-30 | 36.35 | 36.35 | 35.96 | 36.16 | +0.570% | 16,158 | -2.459% |
| 2025-06-27 | 36.19 | 36.30 | 35.82 | 35.95 | +0.265% | 50,326 | -1.903% |
| 2025-06-26 | 35.70 | 35.86 | 35.33 | 35.86 | +1.846% | 5,919 | -1.643% |
| 2025-06-25 | 35.69 | 35.78 | 34.94 | 35.21 | -0.396% | 52,540 | +0.172% |
| 2025-06-24 | 34.63 | 35.35 | 34.63 | 35.35 | +4.293% | 6,508 | -0.224% |
| 2025-06-23 | 33.77 | 34.02 | 33.41 | 33.90 | -0.397% | 4,530 | +4.059% |
| 2025-06-20 | 34.21 | 34.56 | 34.03 | 34.03 | +0.383% | 5,363 | +3.646% |
| 2025-06-18 | 33.99 | 34.10 | 33.77 | 33.90 | +0.578% | 11,402 | +4.043% |
| 2025-06-17 | 34.10 | 34.10 | 33.71 | 33.71 | -1.112% | 6,300 | +4.645% |
| 2025-06-16 | 33.51 | 34.17 | 33.51 | 34.08 | +3.067% | 3,653 | +3.481% |
| 2025-06-13 | 33.44 | 33.48 | 33.04 | 33.07 | -2.907% | 5,606 | +6.655% |
| 2025-06-12 | 34.23 | 34.35 | 34.05 | 34.06 | -0.526% | 5,134 | +3.555% |
| 2025-06-11 | 34.83 | 34.83 | 34.14 | 34.24 | -0.667% | 6,124 | +3.010% |
| 2025-06-10 | 34.19 | 34.48 | 34.19 | 34.47 | +0.789% | 5,401 | +2.323% |
| 2025-06-09 | 34.11 | 34.20 | 34.05 | 34.20 | +1.816% | 5,892 | +3.131% |
| 2025-06-06 | 33.29 | 33.80 | 33.29 | 33.59 | +1.880% | 4,298 | +5.004% |
| 2025-06-05 | 33.72 | 33.79 | 32.95 | 32.97 | -2.195% | 20,761 | +6.978% |
| 2025-06-04 | 33.24 | 33.71 | 33.24 | 33.71 | +1.985% | 2,454 | +4.630% |
| 2025-06-03 | 32.69 | 33.07 | 32.69 | 33.05 | +1.392% | 5,902 | +6.707% |
| 2025-06-02 | 32.45 | 32.60 | 32.42 | 32.60 | -0.015% | 1,265 | +8.192% |
| 2025-05-30 | 32.92 | 32.92 | 32.07 | 32.60 | -0.595% | 1,712 | +8.176% |
| 2025-05-29 | 33.54 | 33.54 | 32.68 | 32.80 | +0.142% | 9,639 | +7.533% |
| 2025-05-28 | 32.72 | 32.90 | 32.72 | 32.75 | -0.882% | 3,558 | +7.686% |
| 2025-05-27 | 32.53 | 33.21 | 32.52 | 33.05 | +3.578% | 10,663 | +6.735% |
| 2025-05-23 | 31.50 | 31.90 | 31.50 | 31.90 | -0.829% | 1,342 | +10.555% |
| 2025-05-22 | 31.87 | 32.49 | 31.87 | 32.17 | +1.068% | 2,343 | +9.638% |
| 2025-05-21 | 32.46 | 32.70 | 31.83 | 31.83 | -1.850% | 8,518 | +10.810% |
| 2025-05-20 | 32.66 | 32.66 | 32.28 | 32.43 | -0.582% | 6,404 | +8.759% |
| 2025-05-19 | 32.50 | 32.70 | 32.50 | 32.62 | -1.658% | 7,211 | +8.126% |
| 2025-05-16 | 33.02 | 33.17 | 32.95 | 33.17 | +1.313% | 3,056 | +6.333% |
| 2025-05-15 | 32.63 | 32.83 | 32.40 | 32.74 | -1.177% | 7,132 | +7.730% |
| 2025-05-14 | 33.67 | 33.67 | 33.11 | 33.13 | -0.301% | 4,693 | +6.462% |
| 2025-05-13 | 32.86 | 33.33 | 32.71 | 33.23 | +2.215% | 10,910 | +6.141% |
| 2025-05-12 | 34.15 | 34.15 | 31.15 | 32.51 | +5.381% | 17,741 | +8.492% |
| 2025-05-09 | 31.32 | 31.32 | 30.65 | 30.85 | -0.420% | 3,797 | +14.330% |
| 2025-05-08 | 30.73 | 31.12 | 30.66 | 30.98 | +2.379% | 5,755 | +13.850% |
| 2025-05-07 | 30.25 | 30.26 | 29.88 | 30.26 | +0.033% | 3,750 | +16.559% |
| 2025-05-06 | 29.74 | 30.37 | 29.74 | 30.25 | -1.144% | 5,482 | +16.597% |
| 2025-05-05 | 30.53 | 30.87 | 30.53 | 30.60 | -1.312% | 5,309 | +15.264% |
| 2025-05-02 | 31.47 | 31.47 | 30.90 | 31.01 | +1.963% | 5,432 | +13.751% |
| 2025-05-01 | 30.86 | 30.99 | 30.41 | 30.41 | 0.000% | 2,976 | +15.984% |
| 2025-04-30 | 29.84 | 30.41 | 29.84 | 30.41 | -0.099% | 1,511 | +15.984% |
| 2025-04-29 | 30.46 | 30.57 | 30.29 | 30.44 | -0.327% | 12,424 | +15.870% |
| 2025-04-28 | 30.50 | 30.69 | 30.00 | 30.54 | +0.329% | 3,615 | +15.490% |
| 2025-04-25 | 30.00 | 30.51 | 29.89 | 30.44 | +1.308% | 5,139 | +15.870% |
| 2025-04-24 | 29.05 | 30.08 | 29.05 | 30.05 | +3.861% | 12,705 | +17.385% |
| 2025-04-23 | 29.25 | 29.56 | 28.88 | 28.93 | +4.027% | 4,585 | +21.917% |
| 2025-04-22 | 27.58 | 27.96 | 27.54 | 27.81 | +2.506% | 4,262 | +26.827% |
| 2025-04-21 | 27.51 | 27.51 | 26.83 | 27.13 | -2.093% | 5,475 | +30.006% |
| 2025-04-17 | 27.80 | 27.96 | 27.65 | 27.71 | -0.252% | 2,065 | +27.285% |
| 2025-04-16 | 28.17 | 28.21 | 27.27 | 27.78 | -3.998% | 9,734 | +26.964% |
| 2025-04-15 | 28.93 | 29.08 | 28.87 | 28.94 | +0.232% | 1,829 | +21.888% |
| 2025-04-14 | 29.69 | 29.69 | 28.63 | 28.87 | 0.000% | 8,380 | +22.171% |