WTMY
WisdomTree High Income Laddered Municipal Fund
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,628
WTMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.05 | 24.08 | 23.87 | 23.87 | -0.272% | 1,628 | 0.000% | |
| 2026-10-01 | 23.93 | 23.93 | 23.93 | 23.93 | +0.377% | 44 | -0.272% | |
| 2026-09-30 | 23.84 | 23.84 | 23.84 | 23.84 | +0.463% | 227 | +0.105% | |
| 2026-09-29 | 23.82 | 23.82 | 23.73 | 23.73 | -0.495% | 130 | +0.569% | |
| 2026-09-28 | 23.85 | 23.85 | 23.85 | 23.85 | -0.571% | 281 | +0.071% | |
| 2026-09-25 | 23.99 | 23.99 | 23.99 | 23.99 | -0.922% | 62 | -0.500% | |
| 2026-09-24 | 24.21 | 24.21 | 24.21 | 24.21 | -0.502% | 16 | -1.418% | |
| 2026-09-23 | 24.38 | 24.39 | 24.27 | 24.34 | -0.529% | 891 | -1.913% | |
| 2026-09-22 | 24.45 | 24.46 | 24.45 | 24.46 | -0.122% | 114 | -2.432% | |
| 2026-09-21 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 414 | -2.552% | |
| 2026-09-18 | 24.48 | 24.50 | 24.48 | 24.50 | -0.183% | 121 | -2.552% | |
| 2026-09-17 | 24.49 | 24.54 | 24.49 | 24.54 | +0.266% | 113 | -2.730% | |
| 2026-09-16 | 24.48 | 24.48 | 24.48 | 24.48 | -0.041% | 16 | -2.472% | |
| 2026-09-15 | 24.48 | 24.48 | 24.48 | 24.48 | -0.244% | 15 | -2.512% | |
| 2026-09-14 | 24.55 | 24.55 | 24.55 | 24.55 | -0.102% | 20 | -2.750% | |
| 2026-09-11 | 24.57 | 24.57 | 24.57 | 24.57 | +0.122% | 19 | -2.849% | |
| 2026-09-10 | 24.62 | 24.62 | 24.54 | 24.54 | -0.728% | 315 | -2.730% | |
| 2026-09-09 | 24.77 | 24.77 | 24.72 | 24.72 | -0.302% | 115 | -3.439% | |
| 2026-09-08 | 24.76 | 24.80 | 24.76 | 24.80 | -0.121% | 127 | -3.731% | |
| 2026-09-04 | 24.82 | 24.82 | 24.82 | 24.82 | +0.017% | 17 | -3.847% | |
| 2026-09-03 | 24.82 | 24.82 | 24.82 | 24.82 | -0.037% | 124 | -3.831% | |
| 2026-09-02 | 24.83 | 24.83 | 24.83 | 24.83 | -0.101% | 32 | -3.866% | |
| 2026-09-01 | 24.88 | 24.90 | 24.86 | 24.86 | -0.241% | 542 | -3.963% | |
| 2026-08-31 | 24.89 | 24.91 | 24.89 | 24.91 | -0.160% | 229 | -4.194% | |
| 2026-08-28 | 24.95 | 24.95 | 24.95 | 24.95 | +0.060% | 249 | -4.348% | |
| 2026-08-27 | 24.94 | 24.94 | 24.94 | 24.94 | -0.220% | 260 | -4.290% | |
| 2026-08-26 | 25.00 | 25.00 | 25.00 | 25.00 | -0.458% | 13 | -4.501% | |
| 2026-08-25 | 25.11 | 25.11 | 25.11 | 25.11 | +0.160% | 139 | -4.938% | |
| 2026-08-24 | 25.10 | 25.10 | 25.07 | 25.07 | -0.020% | 131 | -4.787% | |
| 2026-08-21 | 25.07 | 25.07 | 25.07 | 25.07 | +0.020% | 34 | -4.806% | |
| 2026-08-20 | 25.04 | 25.07 | 25.03 | 25.07 | +0.040% | 1,316 | -4.787% | |
| 2026-08-19 | 25.06 | 25.06 | 25.06 | 25.06 | 0.000% | 131 | -4.749% | |
| 2026-08-18 | 25.07 | 25.07 | 25.06 | 25.06 | -0.259% | 192 | -4.749% | |
| 2026-08-17 | 25.12 | 25.16 | 25.12 | 25.13 | -0.159% | 1,115 | -4.995% | |
| 2026-08-14 | 25.18 | 25.18 | 25.15 | 25.16 | -0.198% | 445 | -5.146% | |
| 2026-08-13 | 25.18 | 25.21 | 25.18 | 25.21 | +0.079% | 137 | -5.334% | |
| 2026-08-12 | 25.20 | 25.20 | 25.20 | 25.20 | +0.079% | 13 | -5.259% | |
| 2026-08-11 | 25.17 | 25.18 | 25.14 | 25.18 | 0.000% | 556 | -5.184% | |
| 2026-08-10 | 25.14 | 25.18 | 25.14 | 25.18 | +0.020% | 138 | -5.184% | |
| 2026-08-07 | 25.14 | 25.17 | 25.12 | 25.17 | +0.279% | 623 | -5.165% | |
| 2026-08-06 | 25.10 | 25.10 | 24.93 | 25.10 | -0.100% | 9,322 | -4.900% | |
| 2026-08-05 | 25.13 | 25.13 | 25.13 | 25.13 | +0.380% | 61 | -4.995% | |
| 2026-08-04 | 25.04 | 25.04 | 25.03 | 25.03 | +0.040% | 1,911 | -4.634% | |
| 2026-08-03 | 25.02 | 25.02 | 25.02 | 25.02 | +0.281% | 11 | -4.596% | |
| 2026-07-31 | 24.95 | 24.95 | 24.95 | 24.95 | -0.340% | 49 | -4.329% | |
| 2026-07-30 | 25.02 | 25.04 | 24.98 | 25.04 | 0.000% | 708 | -4.653% | |
| 2026-07-29 | 25.05 | 25.05 | 25.01 | 25.04 | -0.226% | 1,118 | -4.653% | |
| 2026-07-28 | 25.09 | 25.09 | 25.09 | 25.09 | -0.212% | 8 | -4.869% | |
| 2026-07-27 | 25.14 | 25.14 | 25.14 | 25.14 | +0.239% | 36 | -5.071% | |
| 2026-07-24 | 25.09 | 25.09 | 25.09 | 25.09 | +0.260% | 40 | -4.844% | |
| 2026-07-23 | 25.02 | 25.02 | 25.02 | 25.02 | -0.773% | 83 | -4.596% | |
| 2026-07-22 | 25.21 | 25.21 | 25.21 | 25.21 | -0.020% | 8 | -5.334% | |
| 2026-07-21 | 25.22 | 25.22 | 25.22 | 25.22 | -0.316% | 39 | -5.353% | |
| 2026-07-20 | 25.30 | 25.30 | 25.30 | 25.30 | -0.158% | 9 | -5.652% | |
| 2026-07-17 | 25.36 | 25.36 | 25.34 | 25.34 | +0.158% | 494 | -5.801% | |
| 2026-07-16 | 25.30 | 25.30 | 25.30 | 25.30 | -0.158% | 35 | -5.652% | |
| 2026-07-15 | 25.34 | 25.34 | 25.34 | 25.34 | -0.217% | 8 | -5.801% | |
| 2026-07-14 | 25.39 | 25.39 | 25.39 | 25.39 | +0.020% | 13 | -6.005% | |
| 2026-07-13 | 25.44 | 25.44 | 25.39 | 25.39 | +0.020% | 109 | -5.987% | |
| 2026-07-10 | 25.39 | 25.39 | 25.39 | 25.39 | -0.079% | 8 | -5.968% | |
| 2026-07-09 | 25.42 | 25.42 | 25.41 | 25.41 | +0.217% | 211 | -6.042% | |
| 2026-07-08 | 25.35 | 25.35 | 25.35 | 25.35 | -0.452% | 108 | -5.838% | |
| 2026-07-07 | 25.46 | 25.46 | 25.46 | 25.46 | +0.138% | 8 | -6.263% | |
| 2026-07-06 | 25.43 | 25.43 | 25.43 | 25.43 | -0.020% | 8 | -6.134% | |
| 2026-07-02 | 24.13 | 25.43 | 24.13 | 25.43 | +0.059% | 109 | -6.153% | |
| 2026-07-01 | 24.86 | 25.42 | 24.86 | 25.42 | -0.059% | 208 | -6.098% | |
| 2026-06-30 | 25.43 | 25.43 | 25.43 | 25.43 | +0.177% | 108 | -6.153% | |
| 2026-06-29 | 25.39 | 25.39 | 25.39 | 25.39 | -0.098% | 94 | -5.987% | |
| 2026-06-26 | 25.41 | 25.41 | 25.41 | 25.41 | +0.158% | 177 | -6.079% | |
| 2026-06-25 | 25.38 | 25.38 | 25.38 | 25.38 | -0.393% | 2 | -5.931% | |
| 2026-06-24 | 25.51 | 25.51 | 25.48 | 25.48 | +0.039% | 394 | -6.300% | |
| 2026-06-23 | 25.46 | 25.46 | 25.46 | 25.46 | +0.039% | 2 | -6.263% | |
| 2026-06-22 | 25.45 | 25.45 | 25.45 | 25.45 | +0.039% | 2 | -6.227% | |
| 2026-06-18 | 25.45 | 25.45 | 25.45 | 25.45 | +0.157% | 4 | -6.190% | |
| 2026-06-17 | 25.41 | 25.41 | 25.41 | 25.41 | +0.079% | 42 | -6.042% | |
| 2026-06-16 | 25.39 | 25.39 | 25.39 | 25.39 | +0.079% | 32 | -5.968% | |
| 2026-06-15 | 25.36 | 25.36 | 25.36 | 25.36 | +0.138% | 2 | -5.894% | |
| 2026-06-12 | 25.35 | 25.35 | 25.33 | 25.33 | -0.138% | 203 | -5.764% | |
| 2026-06-11 | 25.36 | 25.36 | 25.36 | 25.36 | -0.138% | 2 | -5.894% | |
| 2026-06-10 | 25.39 | 25.40 | 25.39 | 25.40 | +0.079% | 156 | -6.024% | |
| 2026-06-09 | 25.38 | 25.38 | 25.38 | 25.38 | +0.039% | 110 | -5.950% | |
| 2026-06-08 | 25.37 | 25.37 | 25.37 | 25.37 | -0.098% | 2 | -5.912% | |
| 2026-06-05 | 25.39 | 25.39 | 25.39 | 25.39 | +0.020% | 2 | -6.005% | |
| 2026-06-04 | 25.39 | 25.39 | 25.39 | 25.39 | -0.020% | 2 | -5.987% | |
| 2026-06-03 | 25.39 | 25.39 | 25.39 | 25.39 | +0.099% | 17 | -6.005% | |
| 2026-06-02 | 25.37 | 25.37 | 25.37 | 25.37 | 0.000% | 2 | -5.912% | |
| 2026-06-01 | 25.37 | 25.37 | 25.37 | 25.37 | +0.158% | 2 | -5.912% | |
| 2026-05-29 | 25.33 | 25.33 | 25.33 | 25.33 | +0.138% | 504 | -5.764% | |
| 2026-05-28 | 25.30 | 25.30 | 25.30 | 25.30 | +0.139% | 61 | -5.634% | |
| 2026-05-27 | 25.23 | 25.30 | 25.23 | 25.26 | +0.557% | 3,813 | -5.503% | |
| 2026-05-26 | 25.15 | 25.16 | 25.12 | 25.12 | -0.139% | 211 | -4.976% | Div $0.065 |
| 2026-05-22 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 2 | -5.108% | |
| 2026-05-21 | 25.14 | 25.14 | 25.14 | 25.14 | +0.239% | 2 | -5.071% | |
| 2026-05-20 | 25.09 | 25.09 | 25.09 | 25.09 | -0.199% | 2 | -4.844% | |
| 2026-05-19 | 25.14 | 25.14 | 25.14 | 25.14 | +0.040% | 2 | -5.033% | |
| 2026-05-18 | 25.13 | 25.13 | 25.13 | 25.13 | -0.377% | 5 | -4.995% | |
| 2026-05-15 | 25.22 | 25.22 | 25.17 | 25.22 | -0.178% | 1,009 | -5.353% | |
| 2026-05-14 | 25.27 | 25.27 | 25.27 | 25.27 | -0.059% | 11 | -5.521% | |
| 2026-05-13 | 25.28 | 25.28 | 25.28 | 25.28 | -0.256% | 28 | -5.578% | |
| 2026-05-12 | 25.34 | 25.34 | 25.34 | 25.34 | -0.020% | 2 | -5.820% | |
| 2026-05-11 | 25.35 | 25.35 | 25.35 | 25.35 | -0.020% | 2 | -5.838% | |
| 2026-05-08 | 25.36 | 25.36 | 25.36 | 25.36 | +0.079% | 2 | -5.857% | |
| 2026-05-07 | 25.34 | 25.34 | 25.34 | 25.34 | -0.059% | 10 | -5.783% | |
| 2026-05-06 | 25.35 | 25.40 | 25.28 | 25.35 | +0.277% | 5,484 | -5.838% | |
| 2026-05-05 | 25.32 | 25.32 | 25.28 | 25.28 | -0.099% | 193 | -5.578% | |
| 2026-05-04 | 25.29 | 25.33 | 25.28 | 25.30 | +0.040% | 2,982 | -5.671% | |
| 2026-05-01 | 25.30 | 25.30 | 25.30 | 25.30 | -0.217% | 15 | -5.634% | |
| 2026-04-30 | 25.32 | 25.35 | 25.27 | 25.35 | -0.099% | 599 | -5.838% | |
| 2026-04-29 | 25.41 | 25.41 | 25.38 | 25.38 | -0.118% | 243 | -5.931% | |
| 2026-04-28 | 25.41 | 25.44 | 25.38 | 25.41 | +0.118% | 2,029 | -6.042% | |
| 2026-04-27 | 25.41 | 25.41 | 25.38 | 25.38 | -0.451% | 204 | -5.931% | |
| 2026-04-24 | 25.46 | 25.49 | 25.46 | 25.49 | -0.059% | 102 | -6.355% | |
| 2026-04-23 | 25.54 | 25.54 | 25.50 | 25.50 | +0.078% | 103 | -6.411% | |
| 2026-04-22 | 25.46 | 25.48 | 25.46 | 25.48 | -0.078% | 102 | -6.337% | |
| 2026-04-21 | 25.50 | 25.50 | 25.50 | 25.50 | +0.157% | 7 | -6.411% | |
| 2026-04-20 | 25.44 | 25.46 | 25.44 | 25.46 | +0.177% | 105 | -6.263% | |
| 2026-04-17 | 25.45 | 25.45 | 25.42 | 25.42 | 0.000% | 1,247 | -6.098% | |
| 2026-04-16 | 25.42 | 25.42 | 25.42 | 25.42 | -0.039% | 31 | -6.098% | |
| 2026-04-15 | 25.40 | 25.43 | 25.40 | 25.43 | 0.000% | 102 | -6.134% | |
| 2026-04-14 | 25.40 | 25.43 | 25.40 | 25.43 | +0.020% | 148 | -6.134% | |
| 2026-04-13 | 25.43 | 25.43 | 25.43 | 25.43 | +0.335% | 2 | -6.116% | |
| 2026-04-10 | 25.34 | 25.34 | 25.34 | 25.34 | 0.000% | 1,504 | -5.801% | |
| 2026-04-09 | 25.35 | 25.35 | 25.34 | 25.34 | -0.158% | 131 | -5.801% | |
| 2026-04-08 | 25.38 | 25.38 | 25.38 | 25.38 | +0.257% | 2 | -5.950% | |
| 2026-04-07 | 25.32 | 25.32 | 25.32 | 25.32 | +0.138% | 2 | -5.708% | |
| 2026-04-06 | 25.28 | 25.28 | 25.28 | 25.28 | +0.059% | 502 | -5.578% | |
| 2026-04-02 | 25.27 | 25.27 | 25.27 | 25.27 | +0.079% | 32 | -5.521% | |
| 2026-04-01 | 25.25 | 25.25 | 25.25 | 25.25 | +0.278% | 35 | -5.447% | |
| 2026-03-31 | 25.16 | 25.20 | 25.16 | 25.18 | +0.239% | 3,549 | -5.184% | |
| 2026-03-30 | 25.11 | 25.15 | 25.11 | 25.11 | +0.140% | 3,411 | -4.957% | |
| 2026-03-27 | 25.08 | 25.08 | 25.08 | 25.08 | -0.060% | 85 | -4.825% | |
| 2026-03-26 | 25.09 | 25.09 | 25.09 | 25.09 | -0.239% | 2 | -4.881% | |
| 2026-03-25 | 25.16 | 25.16 | 25.16 | 25.16 | -0.020% | 2 | -5.108% | |
| 2026-03-24 | 25.17 | 25.17 | 25.14 | 25.16 | -0.376% | 15,102 | -5.127% | |
| 2026-03-23 | 25.25 | 25.25 | 25.25 | 25.25 | +0.119% | 102 | -5.484% | |
| 2026-03-20 | 25.33 | 25.33 | 25.20 | 25.23 | -0.904% | 7,603 | -5.372% | |
| 2026-03-19 | 25.42 | 25.45 | 25.42 | 25.45 | -0.039% | 5,841 | -6.227% | |
| 2026-03-18 | 25.46 | 25.46 | 25.46 | 25.46 | -0.059% | 2 | -6.263% | |
| 2026-03-17 | 25.48 | 25.48 | 25.48 | 25.48 | +0.098% | 2 | -6.319% | |
| 2026-03-16 | 25.45 | 25.45 | 25.45 | 25.45 | +0.039% | 5 | -6.227% | |
| 2026-03-13 | 25.45 | 25.45 | 25.45 | 25.45 | +0.118% | 23 | -6.190% | |
| 2026-03-12 | 25.41 | 25.41 | 25.41 | 25.41 | -0.353% | 2 | -6.079% | |
| 2026-03-11 | 25.50 | 25.50 | 25.50 | 25.50 | -0.293% | 2 | -6.411% | |
| 2026-03-10 | 25.58 | 25.58 | 25.58 | 25.58 | -0.156% | 3 | -6.685% | |
| 2026-03-09 | 25.62 | 25.62 | 25.62 | 25.62 | 0.000% | 2 | -6.831% | |
| 2026-03-06 | 25.62 | 25.62 | 25.62 | 25.62 | -0.020% | 3 | -6.831% | |
| 2026-03-05 | 25.63 | 25.63 | 25.63 | 25.63 | -0.078% | 2 | -6.849% | |
| 2026-03-04 | 25.64 | 25.64 | 25.64 | 25.64 | -0.058% | 2 | -6.921% | |
| 2026-03-03 | 25.65 | 25.67 | 25.64 | 25.66 | -0.427% | 602 | -6.976% | |
| 2026-03-02 | 25.77 | 25.77 | 25.77 | 25.77 | -0.213% | 4 | -7.373% | |
| 2026-02-27 | 25.82 | 25.82 | 25.82 | 25.82 | +0.058% | 5 | -7.570% | |
| 2026-02-26 | 25.81 | 25.81 | 25.81 | 25.81 | +0.019% | 66 | -7.516% | |
| 2026-02-25 | 25.80 | 25.80 | 25.80 | 25.80 | +0.058% | 139 | -7.499% | |
| 2026-02-24 | 25.79 | 25.79 | 25.79 | 25.79 | -0.174% | 23 | -7.445% | |
| 2026-02-23 | 25.84 | 25.84 | 25.84 | 25.84 | +0.058% | 52 | -7.606% | |
| 2026-02-20 | 25.82 | 25.82 | 25.82 | 25.82 | +0.019% | 53 | -7.552% | |
| 2026-02-19 | 25.82 | 25.82 | 25.82 | 25.82 | 0.000% | 3 | -7.534% | |
| 2026-02-18 | 25.77 | 25.84 | 25.77 | 25.82 | +0.019% | 3,004 | -7.534% | |
| 2026-02-17 | 25.85 | 25.85 | 25.81 | 25.81 | +0.058% | 3,986 | -7.516% | |
| 2026-02-13 | 25.80 | 25.80 | 25.80 | 25.80 | +0.155% | 6 | -7.463% | |
| 2026-02-12 | 25.75 | 25.75 | 25.75 | 25.75 | +0.058% | 3 | -7.319% | |
| 2026-02-11 | 25.70 | 25.74 | 25.70 | 25.74 | -0.039% | 2,903 | -7.265% | |
| 2026-02-10 | 25.74 | 25.75 | 25.74 | 25.75 | +0.097% | 786 | -7.301% | |
| 2026-02-09 | 25.73 | 25.73 | 25.73 | 25.73 | +0.039% | 20 | -7.211% | |
| 2026-02-06 | 25.69 | 25.71 | 25.69 | 25.71 | +0.019% | 4,104 | -7.175% | |
| 2026-02-05 | 25.73 | 25.73 | 25.71 | 25.71 | +0.175% | 125 | -7.157% | |
| 2026-02-04 | 25.66 | 25.69 | 25.66 | 25.66 | +0.039% | 865 | -6.994% | |
| 2026-02-03 | 25.66 | 25.66 | 25.66 | 25.66 | +0.039% | 3 | -6.958% | |
| 2026-02-02 | 25.64 | 25.64 | 25.64 | 25.64 | +0.117% | 4 | -6.921% | |
| 2026-01-30 | 25.61 | 25.61 | 25.61 | 25.61 | +0.137% | 1,954 | -6.812% | |
| 2026-01-29 | 25.58 | 25.58 | 25.58 | 25.58 | +0.039% | 52 | -6.685% | |
| 2026-01-28 | 25.60 | 25.60 | 25.57 | 25.57 | +0.137% | 147 | -6.648% | |
| 2026-01-27 | 25.54 | 25.54 | 25.54 | 25.54 | -0.273% | 3 | -6.520% | |
| 2026-01-26 | 25.61 | 25.61 | 25.61 | 25.61 | +0.039% | 8 | -6.776% | |
| 2026-01-23 | 25.55 | 25.62 | 25.55 | 25.59 | +0.098% | 741 | -6.740% | |
| 2026-01-22 | 25.57 | 25.57 | 25.57 | 25.57 | -0.020% | 0 | -6.648% | |
| 2026-01-21 | 25.57 | 25.57 | 25.57 | 25.57 | +0.039% | 504 | -6.667% | |
| 2026-01-20 | 25.54 | 25.59 | 25.54 | 25.57 | -0.293% | 3,557 | -6.630% | |
| 2026-01-16 | 25.64 | 25.64 | 25.64 | 25.64 | +0.078% | 0 | -6.903% | |
| 2026-01-15 | 25.62 | 25.62 | 25.62 | 25.62 | +0.098% | 0 | -6.831% | |
| 2026-01-14 | 25.63 | 25.63 | 25.59 | 25.59 | 0.000% | 1,901 | -6.740% | |
| 2026-01-13 | 25.59 | 25.59 | 25.59 | 25.59 | 0.000% | 0 | -6.740% | |
| 2026-01-12 | 25.61 | 25.63 | 25.59 | 25.59 | +0.039% | 500 | -6.740% | |
| 2026-01-09 | 25.59 | 25.59 | 25.59 | 25.59 | +0.020% | 2 | -6.703% | |
| 2026-01-08 | 25.58 | 25.58 | 25.58 | 25.58 | +0.059% | 0 | -6.685% | |
| 2026-01-07 | 25.57 | 25.57 | 25.57 | 25.57 | +0.275% | 0 | -6.630% | |
| 2026-01-06 | 25.50 | 25.50 | 25.50 | 25.50 | +0.137% | 0 | -6.374% | |
| 2026-01-05 | 25.46 | 25.46 | 25.46 | 25.46 | +0.059% | 19 | -6.245% | |
| 2026-01-02 | 25.45 | 25.45 | 25.45 | 25.45 | +0.020% | 5 | -6.190% | |
| 2025-12-31 | 25.45 | 25.45 | 25.43 | 25.44 | +0.098% | 1,105 | -6.171% | |
| 2025-12-30 | 25.53 | 25.53 | 25.41 | 25.41 | +0.059% | 174 | -6.079% | |
| 2025-12-29 | 25.42 | 25.42 | 25.40 | 25.40 | +0.039% | 154 | -6.024% | |
| 2025-12-26 | 25.39 | 25.39 | 25.39 | 25.39 | -0.353% | 0 | -5.987% | Div $0.085 |
| 2025-12-24 | 25.48 | 25.48 | 25.48 | 25.48 | +0.059% | 2 | -6.319% | |
| 2025-12-23 | 25.46 | 25.46 | 25.46 | 25.46 | +0.020% | 1 | -6.263% | |
| 2025-12-22 | 25.46 | 25.46 | 25.46 | 25.46 | -0.039% | 0 | -6.245% | |
| 2025-12-19 | 25.47 | 25.47 | 25.47 | 25.47 | -0.020% | 0 | -6.282% | |
| 2025-12-18 | 25.50 | 25.50 | 25.47 | 25.48 | -0.020% | 350 | -6.300% | |
| 2025-12-17 | 25.45 | 25.48 | 25.45 | 25.48 | -0.065% | 200 | -6.319% | |
| 2025-12-16 | 25.50 | 25.50 | 25.50 | 25.50 | +0.163% | 0 | -6.379% | |
| 2025-12-15 | 25.45 | 25.45 | 25.45 | 25.45 | -0.039% | 40 | -6.227% | |
| 2025-12-12 | 25.44 | 25.46 | 25.44 | 25.46 | -0.039% | 2,500 | -6.263% | |
| 2025-12-11 | 25.48 | 25.48 | 25.48 | 25.48 | 0.000% | 4 | -6.300% | |
| 2025-12-10 | 25.48 | 25.48 | 25.48 | 25.48 | +0.039% | 0 | -6.300% | |
| 2025-12-09 | 25.46 | 25.46 | 25.46 | 25.46 | -0.078% | 60 | -6.263% | |
| 2025-12-08 | 25.48 | 25.48 | 25.48 | 25.48 | -0.098% | 59 | -6.337% | |
| 2025-12-05 | 25.49 | 25.51 | 25.49 | 25.51 | +0.196% | 1,214 | -6.429% | |
| 2025-12-04 | 25.46 | 25.46 | 25.46 | 25.46 | -0.020% | 0 | -6.245% | |
| 2025-12-03 | 25.46 | 25.46 | 25.46 | 25.46 | +0.020% | 0 | -6.263% | |
| 2025-12-02 | 25.46 | 25.46 | 25.46 | 25.46 | -0.078% | 0 | -6.245% | |
| 2025-12-01 | 25.48 | 25.48 | 25.48 | 25.48 | -0.098% | 0 | -6.319% | |
| 2025-11-28 | 25.50 | 25.50 | 25.50 | 25.50 | +0.020% | 40 | -6.411% | |
| 2025-11-26 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 204 | -6.392% | |
| 2025-11-25 | 25.50 | 25.50 | 25.50 | 25.50 | +0.098% | 70 | -6.392% | |
| 2025-11-24 | 25.48 | 25.48 | 25.48 | 25.48 | -0.430% | 60 | -6.300% | |
| 2025-11-20 | 25.58 | 25.59 | 25.58 | 25.59 | +0.039% | 135 | -6.703% | |
| 2025-11-19 | 25.57 | 25.57 | 25.57 | 25.57 | -0.039% | 0 | -6.667% | |
| 2025-11-18 | 25.57 | 25.59 | 25.57 | 25.59 | +0.039% | 200 | -6.703% | |
| 2025-11-17 | 25.57 | 25.57 | 25.57 | 25.57 | +0.039% | 0 | -6.667% | |
| 2025-11-14 | 25.56 | 25.57 | 25.54 | 25.57 | -0.117% | 1,900 | -6.630% | |
| 2025-11-13 | 25.59 | 25.59 | 25.59 | 25.59 | -0.078% | 0 | -6.740% | |
| 2025-11-12 | 25.61 | 25.61 | 25.61 | 25.61 | 0.000% | 0 | -6.812% | |
| 2025-11-11 | 25.61 | 25.61 | 25.61 | 25.61 | +0.274% | 20 | -6.812% | |
| 2025-11-05 | 25.52 | 25.55 | 25.51 | 25.55 | 0.000% | 1,364 | -6.557% | |
| 2025-10-31 | 25.55 | 25.55 | 25.55 | 25.55 | +0.098% | 13 | -6.557% | |
| 2025-10-30 | 25.48 | 25.52 | 25.43 | 25.52 | -0.176% | 7,674 | -6.466% | |
| 2025-10-29 | 25.57 | 25.57 | 25.57 | 25.57 | -0.039% | 124 | -6.630% | |
| 2025-10-28 | 25.54 | 25.57 | 25.54 | 25.57 | 0.000% | 5,028 | -6.667% | |
| 2025-10-20 | 25.57 | 25.57 | 25.57 | 25.57 | +0.274% | 2 | -6.667% | |
| 2025-10-15 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 1,151 | -6.411% | |
| 2025-10-14 | 25.50 | 25.50 | 25.50 | 25.50 | +0.334% | 1 | -6.411% | |
| 2025-10-09 | 25.42 | 25.42 | 25.42 | 25.42 | -0.079% | 0 | -6.098% | |
| 2025-10-08 | 25.51 | 25.51 | 25.43 | 25.44 | +0.020% | 2,750 | -6.171% | |
| 2025-10-07 | 25.43 | 25.43 | 25.43 | 25.43 | +0.020% | 0 | -6.153% | |
| 2025-10-06 | 25.43 | 25.44 | 25.43 | 25.43 | +0.098% | 1,968 | -6.134% | |
| 2025-10-03 | 25.41 | 25.41 | 25.41 | 25.41 | -0.059% | 1 | -6.042% | |
| 2025-10-02 | 25.45 | 25.45 | 25.42 | 25.42 | -0.118% | 1,846 | -6.098% | |
| 2025-10-01 | 25.45 | 25.45 | 25.45 | 25.45 | +0.118% | 1 | -6.208% | |
| 2025-09-30 | 25.42 | 25.42 | 25.42 | 25.42 | +0.039% | 0 | -6.098% | |
| 2025-09-29 | 25.41 | 25.41 | 25.41 | 25.41 | 0.000% | 16 | -6.061% | |
| 2025-09-26 | 25.41 | 25.41 | 25.41 | 25.41 | -0.059% | 45 | -6.061% | |
| 2025-09-25 | 25.43 | 25.43 | 25.43 | 25.43 | -0.325% | 0 | -6.116% | |
| 2025-09-24 | 25.54 | 25.54 | 25.51 | 25.51 | -0.184% | 4,700 | -6.422% | |
| 2025-09-23 | 25.55 | 25.55 | 25.55 | 25.55 | +0.059% | 0 | -6.594% | |
| 2025-09-22 | 25.54 | 25.54 | 25.54 | 25.54 | -0.121% | 2 | -6.539% | |
| 2025-09-19 | 25.57 | 25.57 | 25.57 | 25.57 | -0.075% | 0 | -6.652% | |
| 2025-09-18 | 25.54 | 25.59 | 25.54 | 25.59 | -0.078% | 700 | -6.721% | |
| 2025-09-17 | 25.61 | 25.61 | 25.61 | 25.61 | +0.117% | 0 | -6.794% | |
| 2025-09-16 | 25.58 | 25.58 | 25.58 | 25.58 | +0.255% | 0 | -6.685% | |
| 2025-09-15 | 25.54 | 25.54 | 25.52 | 25.52 | +0.078% | 129 | -6.447% | |
| 2025-09-12 | 25.50 | 25.50 | 25.50 | 25.50 | +0.098% | 0 | -6.374% | |
| 2025-09-11 | 25.47 | 25.47 | 25.47 | 25.47 | +0.394% | 250 | -6.282% | |
| 2025-09-10 | 25.39 | 25.40 | 25.34 | 25.37 | +0.495% | 1,270 | -5.912% | |
| 2025-09-09 | 25.25 | 25.25 | 25.25 | 25.25 | +0.278% | 29 | -5.447% | |
| 2025-09-08 | 25.17 | 25.21 | 25.14 | 25.18 | +0.539% | 2,355 | -5.184% | |
| 2025-09-05 | 25.06 | 25.07 | 25.04 | 25.04 | +0.643% | 13,439 | -4.673% | |
| 2025-09-04 | 24.88 | 24.88 | 24.88 | 24.88 | +0.282% | 0 | -4.059% | |
| 2025-09-03 | 24.82 | 24.82 | 24.78 | 24.81 | +0.060% | 470 | -3.789% | |
| 2025-09-02 | 24.82 | 24.83 | 24.79 | 24.80 | -0.121% | 515 | -3.731% | |
| 2025-08-29 | 24.82 | 24.82 | 24.82 | 24.82 | +0.040% | 1 | -3.847% | |
| 2025-08-28 | 24.82 | 24.82 | 24.82 | 24.82 | -0.040% | 195 | -3.808% | |
| 2025-08-27 | 24.82 | 24.82 | 24.82 | 24.82 | +0.161% | 42 | -3.847% | |
| 2025-08-26 | 24.79 | 24.79 | 24.79 | 24.79 | -0.181% | 0 | -3.692% | |
| 2025-08-25 | 24.86 | 24.86 | 24.83 | 24.83 | -0.012% | 1,710 | -3.866% | |
| 2025-08-22 | 24.81 | 24.86 | 24.81 | 24.83 | +0.294% | 1,468 | -3.878% | |
| 2025-08-21 | 24.76 | 24.76 | 24.76 | 24.76 | -0.101% | 10 | -3.595% | |
| 2025-08-20 | 24.79 | 24.79 | 24.79 | 24.79 | +0.020% | 0 | -3.692% | |
| 2025-08-19 | 24.79 | 24.79 | 24.77 | 24.78 | -0.020% | 5,461 | -3.672% | |
| 2025-08-18 | 24.79 | 24.79 | 24.79 | 24.79 | -0.101% | 0 | -3.692% | |
| 2025-08-15 | 24.78 | 24.81 | 24.78 | 24.81 | +0.060% | 13,705 | -3.789% | |
| 2025-08-14 | 24.80 | 24.80 | 24.80 | 24.80 | -0.161% | 0 | -3.731% | |
| 2025-08-13 | 24.84 | 24.84 | 24.84 | 24.84 | +0.121% | 5 | -3.886% | |
| 2025-08-12 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000% | 10 | -3.769% | |
| 2025-08-11 | 24.80 | 24.80 | 24.80 | 24.80 | +0.061% | 300 | -3.769% | |
| 2025-08-08 | 24.77 | 24.82 | 24.77 | 24.79 | -0.060% | 1,409 | -3.711% | |
| 2025-08-07 | 24.80 | 24.80 | 24.80 | 24.80 | +0.020% | 0 | -3.769% | |
| 2025-08-06 | 24.75 | 24.83 | 24.75 | 24.80 | -0.040% | 4,929 | -3.750% | |
| 2025-08-05 | 24.81 | 24.81 | 24.81 | 24.81 | +0.081% | 20 | -3.789% | |
| 2025-08-04 | 24.79 | 24.79 | 24.79 | 24.79 | +0.121% | 10 | -3.711% | |
| 2025-08-01 | 24.76 | 24.76 | 24.76 | 24.76 | +0.467% | 1 | -3.595% | |
| 2025-07-31 | 24.64 | 24.64 | 24.64 | 24.64 | -0.041% | 0 | -3.145% | |
| 2025-07-30 | 24.62 | 24.66 | 24.62 | 24.66 | -0.041% | 4,226 | -3.184% | |
| 2025-07-29 | 24.66 | 24.66 | 24.66 | 24.66 | +0.325% | 61 | -3.223% | |
| 2025-07-28 | 24.59 | 24.59 | 24.59 | 24.59 | -0.304% | 1 | -2.908% | |
| 2025-07-25 | 24.66 | 24.66 | 24.66 | 24.66 | 0.000% | 2 | -3.204% | |
| 2025-07-24 | 24.66 | 24.66 | 24.66 | 24.66 | -0.041% | 1 | -3.204% | |
| 2025-07-23 | 24.67 | 24.67 | 24.67 | 24.67 | -0.020% | 0 | -3.243% | |
| 2025-07-22 | 24.68 | 24.68 | 24.68 | 24.68 | +0.183% | 1 | -3.262% | |
| 2025-07-21 | 24.67 | 24.67 | 24.62 | 24.63 | -0.101% | 2,917 | -3.086% | |
| 2025-07-18 | 24.65 | 24.66 | 24.65 | 24.66 | -0.041% | 610 | -3.184% | |
| 2025-07-17 | 24.71 | 24.71 | 24.64 | 24.66 | -0.464% | 241 | -3.223% | |
| 2025-07-16 | 24.81 | 24.81 | 24.78 | 24.78 | -0.242% | 101 | -3.672% | |
| 2025-07-15 | 24.91 | 24.91 | 24.84 | 24.84 | -0.101% | 351 | -3.905% | |
| 2025-07-14 | 24.89 | 24.89 | 24.86 | 24.86 | -0.121% | 251 | -4.002% | |
| 2025-07-11 | 24.89 | 24.89 | 24.89 | 24.89 | -0.160% | 1 | -4.117% | |
| 2025-07-10 | 24.93 | 24.93 | 24.93 | 24.93 | 0.000% | 15 | -4.271% | |
| 2025-07-09 | 24.93 | 24.93 | 24.93 | 24.93 | +0.120% | 0 | -4.271% | |
| 2025-07-08 | 24.91 | 24.91 | 24.91 | 24.91 | -0.040% | 8 | -4.156% | |
| 2025-07-07 | 24.91 | 24.91 | 24.91 | 24.91 | 0.000% | 10 | -4.194% | |
| 2025-07-03 | 24.91 | 24.91 | 24.91 | 24.91 | -0.160% | 5 | -4.194% | |
| 2025-07-02 | 24.95 | 24.95 | 24.95 | 24.95 | +0.040% | 4 | -4.348% | |
| 2025-07-01 | 24.95 | 24.95 | 24.95 | 24.95 | -0.022% | 4 | -4.309% | |
| 2025-06-30 | 24.97 | 24.97 | 24.93 | 24.95 | +0.042% | 5,105 | -4.330% | |
| 2025-06-27 | 24.95 | 24.95 | 24.94 | 24.94 | +0.100% | 306 | -4.290% | |
| 2025-06-26 | 24.91 | 24.91 | 24.91 | 24.91 | +0.060% | 97 | -4.194% | |
| 2025-06-25 | 24.90 | 24.90 | 24.90 | 24.90 | -0.420% | 2 | -4.137% | |
| 2025-06-24 | 25.00 | 25.00 | 25.00 | 25.00 | +0.160% | 0 | -4.539% | |
| 2025-06-23 | 24.96 | 24.96 | 24.96 | 24.96 | +0.040% | 6 | -4.386% | |
| 2025-06-20 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 4 | -4.348% | |
| 2025-06-18 | 24.95 | 24.95 | 24.95 | 24.95 | -0.080% | 3 | -4.348% | |
| 2025-06-17 | 24.98 | 24.98 | 24.98 | 24.98 | +0.241% | 4 | -4.424% | |
| 2025-06-16 | 24.91 | 24.91 | 24.91 | 24.91 | -0.041% | 86 | -4.194% | |
| 2025-06-13 | 24.93 | 24.97 | 24.89 | 24.93 | -0.019% | 3,190 | -4.233% | |
| 2025-06-12 | 24.96 | 24.96 | 24.93 | 24.93 | +0.140% | 4,509 | -4.251% | |
| 2025-06-11 | 24.90 | 24.93 | 24.89 | 24.89 | +0.040% | 5,069 | -4.117% | |
| 2025-06-10 | 24.89 | 24.89 | 24.89 | 24.89 | +0.017% | 0 | -4.079% | |
| 2025-06-09 | 24.88 | 24.88 | 24.88 | 24.88 | +0.240% | 0 | -4.062% | |
| 2025-06-06 | 24.82 | 24.82 | 24.82 | 24.82 | -0.096% | 1 | -3.832% | |
| 2025-06-05 | 24.88 | 24.88 | 24.84 | 24.84 | +0.040% | 200 | -3.924% | |
| 2025-06-04 | 24.87 | 24.87 | 24.84 | 24.84 | +0.291% | 500 | -3.886% | |
| 2025-06-03 | 24.78 | 24.79 | 24.76 | 24.76 | -0.310% | 213 | -3.606% | |
| 2025-06-02 | 24.86 | 24.86 | 24.84 | 24.84 | -0.135% | 2,100 | -3.905% | |
| 2025-05-30 | 24.87 | 24.87 | 24.87 | 24.87 | +0.075% | 19 | -4.035% | |
| 2025-05-29 | 24.85 | 24.88 | 24.85 | 24.86 | +0.081% | 2,484 | -3.963% | |
| 2025-05-28 | 24.84 | 24.84 | 24.84 | 24.84 | +0.021% | 56 | -3.886% | |
| 2025-05-27 | 24.84 | 24.87 | 24.82 | 24.83 | -0.141% | 4,101 | -3.866% | Div $0.075 |
| 2025-05-23 | 24.86 | 24.86 | 24.86 | 24.86 | +0.201% | 4 | -4.002% | |
| 2025-05-22 | 24.77 | 24.82 | 24.77 | 24.82 | -0.161% | 305 | -3.808% | |
| 2025-05-21 | 24.84 | 24.87 | 24.82 | 24.86 | -0.288% | 2,312 | -3.963% | |
| 2025-05-20 | 24.93 | 24.93 | 24.93 | 24.93 | -0.012% | 0 | -4.240% | |
| 2025-05-19 | 24.93 | 24.93 | 24.93 | 24.93 | -0.060% | 1 | -4.252% | |
| 2025-05-16 | 24.95 | 24.95 | 24.95 | 24.95 | +0.013% | 182 | -4.309% | |
| 2025-05-15 | 24.96 | 24.98 | 24.94 | 24.94 | +0.271% | 1,211 | -4.297% | |
| 2025-05-14 | 24.90 | 24.90 | 24.87 | 24.87 | -0.043% | 110 | -4.038% | |
| 2025-05-13 | 24.89 | 24.89 | 24.89 | 24.89 | +0.020% | 0 | -4.079% | |
| 2025-05-12 | 24.88 | 24.88 | 24.88 | 24.88 | -0.221% | 19 | -4.059% | |
| 2025-05-09 | 24.93 | 24.93 | 24.93 | 24.93 | +0.161% | 0 | -4.271% | |
| 2025-05-08 | 24.89 | 24.89 | 24.89 | 24.89 | -0.145% | 0 | -4.117% | |
| 2025-05-07 | 24.93 | 24.93 | 24.93 | 24.93 | +0.103% | 0 | -4.257% | |
| 2025-05-06 | 24.92 | 24.92 | 24.91 | 24.91 | +0.002% | 8,948 | -4.158% | |
| 2025-05-05 | 24.88 | 24.92 | 24.88 | 24.91 | -0.079% | 11,601 | -4.156% | |
| 2025-05-02 | 24.93 | 24.93 | 24.92 | 24.92 | -0.021% | 564 | -4.232% | |
| 2025-05-01 | 24.95 | 24.95 | 24.93 | 24.93 | +0.167% | 561 | -4.252% | |
| 2025-04-30 | 24.89 | 24.89 | 24.89 | 24.89 | +0.289% | 1 | -4.092% | |
| 2025-04-29 | 24.82 | 24.82 | 24.82 | 24.82 | +0.108% | 3 | -3.815% | |
| 2025-04-28 | 24.79 | 24.79 | 24.79 | 24.79 | +0.021% | 80 | -3.712% | |
| 2025-04-25 | 24.79 | 24.79 | 24.79 | 24.79 | -0.040% | 0 | -3.692% | |
| 2025-04-24 | 24.80 | 24.80 | 24.80 | 24.80 | +0.813% | 38 | -3.731% | |
| 2025-04-23 | 24.73 | 24.73 | 24.59 | 24.59 | +0.404% | 400 | -2.948% | |
| 2025-04-22 | 24.50 | 24.50 | 24.50 | 24.50 | +0.004% | 1,220 | -2.556% | |
| 2025-04-21 | 24.52 | 24.53 | 24.46 | 24.50 | -0.467% | 19,402 | -2.552% | |
| 2025-04-17 | 24.86 | 25.05 | 24.58 | 24.61 | -0.041% | 540 | -3.007% | |
| 2025-04-16 | 24.66 | 24.68 | 24.62 | 24.62 | +0.208% | 44,000 | -3.046% | |
| 2025-04-15 | 24.63 | 24.63 | 24.57 | 24.57 | -0.107% | 45,824 | -2.844% | |
| 2025-04-14 | 24.47 | 24.59 | 24.47 | 24.59 | +1.193% | 5,052 | -2.948% | |
| 2025-04-11 | 24.40 | 24.40 | 24.24 | 24.30 | -0.978% | 8,696 | -1.790% | |
| 2025-04-10 | 24.56 | 24.70 | 24.52 | 24.55 | +0.512% | 5,800 | -2.750% | |
| 2025-04-09 | 24.10 | 24.46 | 24.10 | 24.42 | -0.550% | 898 | -2.252% | |
| 2025-04-08 | 25.13 | 25.13 | 24.54 | 24.55 | -1.484% | 2,350 | -2.790% | |
| 2025-04-07 | 25.20 | 25.20 | 24.93 | 24.93 | -1.209% | 15,102 | -4.233% | |
| 2025-04-04 | 25.26 | 25.26 | 25.23 | 25.23 | +0.199% | 460 | -5.390% | |
| 2025-04-03 | 25.14 | 25.19 | 25.14 | 25.18 | 0.000% | 1,172 | -5.203% |