Dark

AGGY
WisdomTree Yield Enhanced U.S. Aggregate Bond Fund
stock NYSE ETF

At Close

Sep 18, 2025 3:26:22 PM EDT

44.42USD-0.191%(-0.08)68,940

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-18	44.3600	44.4297	44.330000	44.3850	-0.258%	68,940	0.000%
2025-09-17	44.6500	44.7000	44.479000	44.5000	-0.191%	75,308	-0.258%
2025-09-16	44.5900	44.6300	44.550000	44.5850	-0.034%	173,108	-0.449%
2025-09-15	44.5500	44.6200	44.550000	44.6000	+0.247%	146,770	-0.482%
2025-09-12	44.4800	44.5162	44.410000	44.4900	-0.135%	102,251	-0.236%
2025-09-11	44.4600	44.5888	44.460000	44.5500	+0.271%	95,788	-0.370%
2025-09-10	44.3900	44.4900	44.369900	44.4295	+0.258%	82,147	-0.100%
2025-09-09	44.3400	44.3700	44.245000	44.3150	-0.191%	58,883	+0.158%
2025-09-08	44.3500	44.4150	44.330000	44.4000	+0.384%	54,485	-0.034%
2025-09-05	44.2300	44.2800	44.210000	44.2300	+0.614%	124,671	+0.350%
2025-09-04	43.8900	43.9600	43.837000	43.9600	+0.411%	117,288	+0.967%
2025-09-03	43.6400	43.8399	43.640000	43.7800	+0.413%	85,719	+1.382%
2025-09-02	43.6300	43.6300	43.540000	43.6000	-0.274%	123,147	+1.800%
2025-08-29	43.7100	43.7400	43.680000	43.7200	-0.114%	519,761	+1.521%
2025-08-28	43.7100	43.7900	43.680000	43.7700	+0.126%	97,196	+1.405%
2025-08-27	43.5800	43.7150	43.560000	43.7150	+0.218%	54,609	+1.533%
2025-08-26	43.6300	43.6900	43.579900	43.6200	-0.502%	53,340	+1.754%
2025-08-25	43.8500	43.8988	43.821000	43.8400	-0.114%	94,342	+1.243%
2025-08-22	43.7100	43.9372	43.710000	43.8900	+0.538%	58,088	+1.128%
2025-08-21	43.7200	43.7200	43.600000	43.6550	-0.240%	80,730	+1.672%
2025-08-20	43.6900	43.8100	43.690000	43.7600	+0.103%	87,944	+1.428%
2025-08-19	43.6900	43.7300	43.680000	43.7150	+0.172%	49,504	+1.533%
2025-08-18	43.6900	43.7089	43.600000	43.6400	-0.114%	47,759	+1.707%
2025-08-15	43.7400	43.7578	43.660000	43.6900	-0.114%	45,955	+1.591%
2025-08-14	43.8200	43.8200	43.720100	43.7400	-0.296%	46,888	+1.475%
2025-08-13	43.8300	43.8900	43.830000	43.8700	+0.435%	54,232	+1.174%
2025-08-12	43.6300	43.6950	43.590000	43.6800	+0.011%	46,971	+1.614%
2025-08-11	43.6700	43.7200	43.660000	43.6750	+0.080%	42,246	+1.626%
2025-08-08	43.6800	43.6800	43.630000	43.6400	-0.240%	62,015	+1.707%
2025-08-07	43.7800	43.8200	43.720000	43.7450	-0.057%	38,213	+1.463%
2025-08-06	43.7100	43.7890	43.580000	43.7700	+0.023%	56,876	+1.405%
2025-08-05	43.7000	43.8800	43.700000	43.7600	0.000%	87,681	+1.428%
2025-08-04	43.7600	43.7700	43.690000	43.7600	+0.091%	80,928	+1.428%
2025-08-01	43.6300	43.7200	43.580000	43.7200	+0.842%	37,388	+1.521%
2025-07-31	43.4100	43.4665	43.340000	43.3550	+0.035%	66,798	+2.376%
2025-07-30	43.3400	43.4300	43.310000	43.3400	-0.276%	55,155	+2.411%
2025-07-29	43.2800	43.4600	43.280000	43.4600	+0.567%	42,656	+2.128%
2025-07-28	43.2600	43.2600	43.200000	43.2150	-0.564%	69,831	+2.707%
2025-07-25	43.4000	43.5000	43.370000	43.4600	+0.161%	271,892	+2.128%
2025-07-24	43.3190	43.4400	43.319000	43.3900	-0.069%	161,776	+2.293%
2025-07-23	43.4500	43.4707	43.409400	43.4200	-0.218%	61,257	+2.222%
2025-07-22	43.4400	43.5300	43.440000	43.5150	+0.207%	39,608	+1.999%
2025-07-21	43.4500	43.4950	43.410000	43.4249	+0.335%	56,778	+2.211%
2025-07-18	43.3200	43.3200	43.250900	43.2800	+0.208%	55,728	+2.553%
2025-07-17	43.1900	43.2599	43.172100	43.1900	+0.070%	32,506	+2.767%
2025-07-16	43.1800	43.2350	43.080000	43.1600	+0.139%	69,004	+2.838%
2025-07-15	43.2900	43.2900	43.084900	43.1000	-0.301%	60,720	+2.981%
2025-07-14	43.2000	43.2700	43.175000	43.2300	-0.069%	60,006	+2.672%
2025-07-11	43.2900	43.3092	43.235000	43.2600	-0.437%	50,008	+2.601%
2025-07-10	43.4300	43.4600	43.360000	43.4500	+0.046%	30,810	+2.152%
2025-07-09	43.3200	43.4467	43.311000	43.4300	+0.428%	32,782	+2.199%
2025-07-08	43.2100	43.2450	43.190000	43.2450	-0.139%	53,046	+2.636%
2025-07-07	43.3900	43.4200	43.270000	43.3050	-0.437%	61,281	+2.494%
2025-07-03	43.4900	43.5409	43.461100	43.4950	-0.218%	24,994	+2.046%
2025-07-02	43.5300	43.5900	43.485000	43.5900	-0.115%	132,462	+1.824%
2025-07-01	43.6500	43.6701	43.560000	43.6400	+0.023%	114,497	+1.707%
2025-06-30	43.5500	43.6599	43.510000	43.6300	+0.461%	69,722	+1.730%
2025-06-27	43.4400	43.5600	43.410000	43.4300	-0.207%	94,365	+2.199%
2025-06-26	43.4400	43.5199	43.388200	43.5199	+0.290%	44,568	+1.988%
2025-06-25	43.3300	43.4000	43.286200	43.3940	-0.427%	64,249	+2.284%
2025-06-24	43.3500	43.5800	43.350000	43.5800	+0.415%	73,387	+1.847%
2025-06-23	43.3700	43.4900	43.360000	43.4000	+0.208%	52,906	+2.270%
2025-06-20	43.1900	43.3500	43.171000	43.3100	+0.092%	54,775	+2.482%
2025-06-18	43.2900	43.3550	43.210000	43.2700	+0.069%	36,349	+2.577%
2025-06-17	43.2000	43.2600	43.130000	43.2400	+0.348%	55,710	+2.648%
2025-06-16	43.1900	43.2500	43.090000	43.0900	-0.232%	59,308	+3.005%
2025-06-13	43.2500	43.2700	43.100000	43.1900	-0.415%	73,686	+2.767%
2025-06-12	43.3000	43.3700	43.270000	43.3700	+0.462%	38,800	+2.340%
2025-06-11	43.1000	43.2100	43.083047	43.1707	+0.280%	51,782	+2.813%
2025-06-10	43.0400	43.0581	42.950000	43.0500	+0.291%	102,630	+3.101%
2025-06-09	42.8300	42.9606	42.830000	42.9250	+0.198%	35,288	+3.401%
2025-06-06	42.9300	42.9400	42.820000	42.8400	-0.480%	282,911	+3.606%
2025-06-05	43.1600	43.1750	43.040000	43.0467	-0.216%	42,106	+3.109%
2025-06-04	43.0300	43.1750	43.015000	43.1400	+0.630%	170,973	+2.886%
2025-06-03	42.9400	42.9800	42.841000	42.8700	-0.023%	221,883	+3.534%
2025-06-02	42.8900	42.9096	42.790300	42.8800	-0.233%	111,942	+3.510%
2025-05-30	42.9000	42.9800	42.870000	42.9800	+0.257%	49,799	+3.269%
2025-05-29	42.8500	42.9150	42.810000	42.8700	+0.351%	148,743	+3.534%
2025-05-28	42.7500	42.7650	42.645800	42.7200	-0.187%	176,928	+3.897%
2025-05-27	42.7000	42.8280	42.685000	42.8000	+0.187%	169,085	+3.703%
2025-05-23	42.7600	42.7873	42.664900	42.7200	+0.070%	110,619	+3.897%
2025-05-22	42.5000	42.6900	42.465000	42.6900	+0.329%	188,042	+3.970%
2025-05-21	42.7200	42.7500	42.510000	42.5500	-0.631%	109,126	+4.313%
2025-05-20	42.8700	42.9100	42.790000	42.8200	-0.279%	101,452	+3.655%
2025-05-19	42.7000	42.9499	42.680000	42.9400	-0.023%	244,562	+3.365%
2025-05-16	43.0700	43.0700	42.930000	42.9500	+0.070%	117,510	+3.341%
2025-05-15	42.7600	42.9200	42.745000	42.9200	+0.645%	112,569	+3.413%
2025-05-14	42.7900	42.8093	42.640000	42.6450	-0.339%	769,910	+4.080%
2025-05-13	42.8400	42.8700	42.751900	42.7900	-0.047%	99,107	+3.728%
2025-05-12	42.8500	42.9000	42.810000	42.8100	-0.233%	91,830	+3.679%
2025-05-09	42.9500	43.0100	42.903500	42.9100	+0.023%	44,155	+3.437%
2025-05-08	43.1100	43.1200	42.900000	42.9000	-0.441%	47,845	+3.462%
2025-05-07	43.0800	43.1300	43.060000	43.0900	+0.209%	51,183	+3.005%
2025-05-06	42.8800	43.0200	42.850000	43.0000	+0.186%	59,440	+3.221%
2025-05-05	42.9500	42.9500	42.850000	42.9200	-0.140%	47,237	+3.413%
2025-05-02	43.0200	43.0500	42.942500	42.9800	-0.394%	58,439	+3.269%
2025-05-01	43.3200	43.3200	43.091000	43.1500	-0.254%	127,802	+2.862%
2025-04-30	43.2800	43.3450	43.220000	43.2600	-0.208%	97,285	+2.601%
2025-04-29	43.2200	43.3600	43.220000	43.3500	+0.231%	73,320	+2.388%
2025-04-28	43.1100	43.2750	43.110000	43.2500	+0.232%	58,905	+2.624%
2025-04-25	43.1000	43.1728	43.060000	43.1500	+0.046%	88,852	+2.862%
2025-04-24	43.0500	43.1500	43.020000	43.1300	+0.630%	43,098	+2.910%
2025-04-23	43.1800	43.2300	42.845000	42.8600	+0.257%	29,747	+3.558%
2025-04-22	42.8400	42.8400	42.721600	42.7500	+0.258%	57,119	+3.825%
2025-04-21	42.8300	42.8450	42.640000	42.6400	-0.722%	54,808	+4.092%
2025-04-17	43.0400	43.0491	42.900100	42.9500	-0.070%	75,957	+3.341%
2025-04-16	42.9200	43.0150	42.850000	42.9800	+0.233%	76,613	+3.269%
2025-04-15	42.7500	42.9400	42.750000	42.8800	+0.375%	80,041	+3.510%
2025-04-14	42.7200	42.7850	42.620000	42.7200	+0.494%	106,311	+3.897%
2025-04-11	42.3400	42.5489	42.100000	42.5100	-0.047%	87,900	+4.411%
2025-04-10	42.9400	42.9400	42.520000	42.5300	-1.619%	168,407	+4.362%
2025-04-09	42.4200	43.3700	42.250000	43.2300	+1.194%	1,058,407	+2.672%
2025-04-08	43.0200	43.1250	42.680000	42.7200	-0.651%	105,771	+3.897%
2025-04-07	43.4700	43.5200	43.000000	43.0000	-1.579%	149,376	+3.221%
2025-04-04	43.8200	43.9400	43.660000	43.6900	-0.011%	107,226	+1.591%
2025-04-03	43.7500	43.8301	43.660000	43.6950	+0.241%	135,295	+1.579%
2025-04-02	43.6700	43.6700	43.425000	43.5900	+0.094%	103,108	+1.824%
2025-04-01	43.5000	43.6200	43.500000	43.5490	+0.274%	80,734	+1.920%
2025-03-31	43.4400	43.4500	43.295000	43.4300	+0.265%	64,257	+2.199%
2025-03-28	43.2600	43.3389	43.225000	43.3150	+0.522%	70,144	+2.470%
2025-03-27	43.0800	43.0984	43.040000	43.0900	-0.093%	68,990	+3.005%
2025-03-26	43.2200	43.2200	43.110000	43.1300	-0.691%	76,963	+2.910%
2025-03-25	43.3900	43.4750	43.370000	43.4300	+0.138%	62,620	+2.199%
2025-03-24	43.5200	43.5200	43.370000	43.3700	-0.459%	43,196	+2.340%
2025-03-21	43.6400	43.6800	43.561000	43.5700	-0.069%	58,657	+1.871%
2025-03-20	43.8100	43.8244	43.600000	43.6000	-0.069%	50,659	+1.800%
2025-03-19	43.4400	43.6450	43.410000	43.6300	+0.599%	399,479	+1.730%
2025-03-18	43.3700	43.5050	43.360000	43.3700	-0.069%	122,132	+2.340%
2025-03-17	43.4600	43.5200	43.380000	43.4000	+0.115%	78,377	+2.270%
2025-03-14	43.3600	43.4166	43.340000	43.3500	-0.127%	96,001	+2.388%
2025-03-13	43.2000	43.4150	43.180000	43.4050	+0.254%	74,922	+2.258%
2025-03-12	43.3300	43.3900	43.280100	43.2950	-0.230%	50,204	+2.518%
2025-03-11	43.5600	43.6101	43.390000	43.3950	-0.379%	69,808	+2.281%
2025-03-10	43.6000	43.6800	43.560000	43.5600	+0.322%	54,631	+1.894%
2025-03-07	43.6400	43.6400	43.400000	43.4200	-0.184%	116,474	+2.222%
2025-03-06	43.5200	43.5601	43.390000	43.5000	-0.115%	92,808	+2.034%
2025-03-05	43.7500	43.7650	43.550000	43.5500	-0.341%	106,314	+1.917%
2025-03-04	43.8000	43.8600	43.665000	43.6990	-0.231%	124,200	+1.570%
2025-03-03	43.5900	43.8168	43.590000	43.8000	+0.137%	123,688	+1.336%
2025-02-28	43.6000	43.7400	43.560000	43.7400	+0.506%	84,171	+1.475%
2025-02-27	43.5300	43.6000	43.490000	43.5200	-0.229%	124,967	+1.988%
2025-02-26	43.5400	43.6450	43.499900	43.6200	+0.172%	85,961	+1.754%
2025-02-25	43.4900	43.5500	43.455000	43.5450	+0.334%	86,060	+1.929%
2025-02-24	43.3200	43.4399	43.300000	43.4000	+0.138%	157,173	+2.270%
2025-02-21	43.2100	43.3950	43.210000	43.3400	+0.394%	179,565	+2.411%
2025-02-20	43.1500	43.1900	43.131000	43.1700	+0.162%	121,400	+2.814%
2025-02-19	43.0600	43.1427	43.000000	43.1000	+0.070%	384,617	+2.981%
2025-02-18	43.0300	43.1800	43.030000	43.0700	-0.347%	125,462	+3.053%
2025-02-14	43.2400	43.3100	43.210000	43.2200	+0.418%	135,440	+2.696%
2025-02-13	42.9000	43.1000	42.900000	43.0400	+0.608%	82,074	+3.125%
2025-02-12	42.7500	42.8284	42.710100	42.7800	-0.558%	103,585	+3.752%
2025-02-11	43.0100	43.0300	42.970000	43.0200	-0.162%	81,281	+3.173%
2025-02-10	43.1400	43.1999	43.070000	43.0900	-0.070%	60,219	+3.005%
2025-02-07	43.1100	43.1500	43.055000	43.1200	-0.266%	65,385	+2.934%
2025-02-06	43.2500	43.3050	43.180000	43.2350	-0.127%	68,645	+2.660%
2025-02-05	43.2000	43.3309	43.200000	43.2900	+0.604%	86,538	+2.529%
2025-02-04	42.9100	43.0690	42.879900	43.0300	+0.116%	99,005	+3.149%
2025-02-03	42.9900	43.1100	42.913600	42.9800	+0.093%	82,241	+3.269%
2025-01-31	43.0200	43.0800	42.851100	42.9400	-0.163%	86,479	+3.365%
2025-01-30	43.0400	43.0800	42.980000	43.0100	+0.163%	78,450	+3.197%
2025-01-29	42.9400	42.9400	42.940000	42.9400	-0.093%	0	+3.365%
2025-01-28	42.9300	42.9850	42.890000	42.9800	-0.429%	48,985	+3.269%
2025-01-27	43.1200	43.1850	43.070000	43.1650	+0.547%	109,073	+2.826%
2025-01-24	42.8800	42.9550	42.820000	42.9300	+0.187%	298,577	+3.389%
2025-01-23	42.8200	42.8750	42.810000	42.8500	-0.186%	462,780	+3.582%
2025-01-22	42.9900	43.0270	42.910000	42.9300	-0.230%	160,639	+3.389%
2025-01-21	42.9700	43.0550	42.970000	43.0291	+0.328%	84,719	+3.151%
2025-01-17	42.9100	42.9389	42.860000	42.8886	+0.043%	80,713	+3.489%
2025-01-16	42.7200	42.9050	42.680900	42.8700	+0.281%	103,306	+3.534%
2025-01-15	42.7500	42.8050	42.690000	42.7500	+0.885%	123,415	+3.825%
2025-01-14	42.3700	42.4100	42.320000	42.3750	+0.035%	182,741	+4.743%
2025-01-13	42.4100	42.4400	42.321100	42.3600	-0.189%	133,947	+4.780%
2025-01-10	42.5100	42.5400	42.405000	42.4400	-0.516%	265,583	+4.583%
2025-01-08	42.5400	42.6600	42.530000	42.6600	+0.094%	67,683	+4.044%
2025-01-07	42.7600	42.7600	42.550000	42.6200	-0.328%	51,201	+4.141%
2025-01-06	42.7600	42.8190	42.735000	42.7604	-0.139%	96,116	+3.799%
2025-01-03	42.9200	42.9400	42.815000	42.8200	-0.186%	542,001	+3.655%
2025-01-02	42.9800	43.0100	42.824400	42.9000	-0.047%	359,290	+3.462%
2024-12-31	43.0300	43.0400	42.853600	42.9200	-0.047%	95,566	+3.413%
2024-12-30	42.9500	42.9600	42.910000	42.9402	+0.351%	83,128	+3.365%
2024-12-27	42.8600	42.9000	42.790000	42.7900	-0.210%	57,960	+3.728%
2024-12-26	42.7300	42.9100	42.730000	42.8800	-0.383%	58,227	+3.510%
2024-12-24	42.9000	43.0500	42.890000	43.0450	+0.175%	72,849	+3.113%
2024-12-23	43.0900	43.1000	42.950000	42.9700	-0.344%	72,430	+3.293%
2024-12-20	43.1400	43.2200	43.070000	43.1183	+0.258%	82,038	+2.938%
2024-12-19	43.0400	43.0579	42.920000	43.0073	-0.331%	53,574	+3.203%
2024-12-18	43.4800	43.5500	43.130000	43.1500	-0.793%	109,009	+2.862%
2024-12-17	43.4900	43.5400	43.450100	43.4947	+0.011%	59,320	+2.047%
2024-12-16	43.5400	43.5400	43.440000	43.4900	+0.066%	73,005	+2.058%
2024-12-13	43.5700	43.5700	43.432000	43.4613	-0.387%	46,221	+2.125%
2024-12-12	43.7400	43.7409	43.630000	43.6300	-0.456%	94,009	+1.730%
2024-12-11	43.9900	44.0149	43.830000	43.8300	-0.250%	56,180	+1.266%
2024-12-10	43.9000	43.9706	43.884100	43.9400	-0.136%	80,934	+1.013%
2024-12-09	44.0400	44.0499	43.980000	44.0000	-0.272%	88,094	+0.875%
2024-12-06	44.1600	44.1600	44.024400	44.1200	+0.204%	70,307	+0.601%
2024-12-05	43.9100	44.0500	43.910000	44.0300	+0.045%	99,998	+0.806%
2024-12-04	43.7500	44.0399	43.745000	44.0100	+0.342%	66,891	+0.852%
2024-12-03	43.9800	44.0000	43.840000	43.8600	-0.182%	51,837	+1.197%
2024-12-02	43.6400	43.9800	43.640000	43.9400	+0.091%	69,474	+1.013%
2024-11-29	43.8200	43.9150	43.820000	43.9000	+0.366%	29,917	+1.105%
2024-11-27	43.6900	43.7700	43.630000	43.7400	+0.390%	65,191	+1.475%
2024-11-26	43.5700	43.5900	43.480000	43.5700	-0.206%	77,981	+1.871%
2024-11-25	43.5700	43.6690	43.540000	43.6600	+0.645%	93,412	+1.661%
2024-11-22	43.3900	43.4300	43.340000	43.3800	+0.069%	74,883	+2.317%
2024-11-21	43.3900	43.4700	43.320000	43.3500	-0.092%	118,239	+2.388%
2024-11-20	43.3600	43.4400	43.340000	43.3900	-0.138%	70,616	+2.293%
2024-11-19	43.4600	43.5000	43.430000	43.4500	+0.161%	93,145	+2.152%
2024-11-18	43.2600	43.4000	43.235000	43.3800	+0.139%	115,659	+2.317%
2024-11-15	43.2200	43.4000	43.120000	43.3200	0.000%	67,522	+2.458%
2024-11-14	43.4100	43.4578	43.290000	43.3200	0.000%	72,770	+2.458%
2024-11-13	43.5700	43.5800	43.280800	43.3200	-0.161%	59,348	+2.458%
2024-11-12	43.5300	43.6000	43.352300	43.3900	-0.618%	126,609	+2.293%
2024-11-11	43.6700	43.6700	43.600000	43.6600	-0.171%	115,979	+1.661%
2024-11-08	43.7000	43.8179	43.672100	43.7350	+0.218%	171,996	+1.486%
2024-11-07	43.4300	43.6778	43.430000	43.6400	+0.832%	65,578	+1.707%
2024-11-06	43.2000	43.4100	43.160000	43.2800	-0.848%	77,467	+2.553%
2024-11-05	43.5100	43.6600	43.412200	43.6500	+0.254%	50,965	+1.684%
2024-11-04	43.5700	43.6396	43.460000	43.5395	+0.507%	58,450	+1.942%
2024-11-01	43.5900	43.6079	43.305000	43.3199	-0.437%	47,106	+2.459%
2024-10-31	43.4800	43.5780	43.380800	43.5100	-0.069%	83,608	+2.011%
2024-10-30	43.6700	43.8400	43.530000	43.5400	-0.092%	68,336	+1.941%
2024-10-29	43.3900	43.5800	43.350000	43.5800	+0.126%	75,810	+1.847%
2024-10-28	43.6100	43.6100	43.417400	43.5250	-0.469%	67,674	+1.976%
2024-10-25	43.8700	43.8980	43.695000	43.7300	-0.205%	68,775	+1.498%
2024-10-24	43.7700	43.8800	43.720000	43.8200	+0.206%	69,619	+1.289%
2024-10-23	43.7400	43.7700	43.670100	43.7300	-0.228%	68,836	+1.498%
2024-10-22	43.9100	43.9100	43.760000	43.8300	-0.046%	73,387	+1.266%
2024-10-21	44.0200	44.0300	43.825000	43.8500	-0.680%	49,866	+1.220%
2024-10-18	44.2000	44.2101	44.145000	44.1500	+0.045%	51,687	+0.532%
2024-10-17	44.2500	44.2600	44.120000	44.1300	-0.541%	129,506	+0.578%
2024-10-16	44.3400	44.3700	44.310000	44.3700	+0.260%	80,830	+0.034%
2024-10-15	44.1800	44.2778	44.180000	44.2549	+0.420%	65,194	+0.294%
2024-10-14	43.9800	44.0800	43.970000	44.0700	-0.068%	58,174	+0.715%
2024-10-11	44.0600	44.1520	44.050000	44.1000	-0.068%	46,656	+0.646%
2024-10-10	44.0600	44.1300	44.020000	44.1300	-0.023%	61,515	+0.578%
2024-10-09	44.1500	44.1736	44.092500	44.1400	-0.158%	68,024	+0.555%
2024-10-08	44.1200	44.2100	44.094000	44.2100	+0.113%	75,767	+0.396%
2024-10-07	44.2400	44.2500	44.160000	44.1600	-0.428%	91,913	+0.510%
2024-10-04	44.3800	44.4292	44.335000	44.3500	-0.605%	1,293,247	+0.079%
2024-10-03	44.7300	44.7400	44.620000	44.6200	-0.456%	78,546	-0.527%
2024-10-02	44.7200	44.8350	44.700000	44.8244	-0.168%	115,737	-0.980%
2024-10-01	44.9100	44.9508	44.862700	44.9000	+0.425%	71,732	-1.147%
2024-09-30	44.8300	44.8500	44.710000	44.7100	-0.268%	278,658	-0.727%
2024-09-27	44.8000	44.8729	44.780000	44.8300	+0.265%	72,505	-0.993%
2024-09-26	44.7600	44.7700	44.640000	44.7113	-0.031%	87,528	-0.730%
2024-09-25	44.8000	44.8090	44.720200	44.7250	-0.699%	88,762	-0.760%
2024-09-24	44.9000	45.0599	44.890000	45.0400	+0.111%	65,476	-1.454%
2024-09-23	44.9300	45.0279	44.885000	44.9900	-0.111%	244,943	-1.345%
2024-09-20	44.9600	45.0500	44.914100	45.0400	+0.067%	56,018	-1.454%
2024-09-19	44.9700	45.0360	44.940000	45.0100	0.000%	69,485	-1.389%
2024-09-18	45.0600	45.2200	45.010000	45.0100	-0.354%	60,092	-1.389%
2024-09-17	45.2200	45.2200	45.110100	45.1700	+0.022%	211,737	-1.738%
2024-09-16	45.0600	45.1800	45.030000	45.1600	+0.300%	47,373	-1.716%
2024-09-13	45.0100	45.0650	44.990000	45.0250	+0.189%	557,131	-1.421%
2024-09-12	44.9600	44.9700	44.865000	44.9400	-0.089%	40,780	-1.235%
2024-09-11	44.9000	45.0350	44.900000	44.9800	+0.022%	88,270	-1.323%
2024-09-10	44.8700	44.9800	44.849000	44.9700	+0.288%	66,175	-1.301%
2024-09-09	44.7600	44.8700	44.760000	44.8407	+0.136%	94,758	-1.016%
2024-09-06	44.7500	44.9400	44.692700	44.7800	+0.067%	153,408	-0.882%
2024-09-05	44.6700	44.7500	44.590000	44.7500	+0.359%	188,856	-0.816%
2024-09-04	44.4200	44.6000	44.420000	44.5900	+0.518%	77,258	-0.460%
2024-09-03	44.3700	44.4300	44.330100	44.3600	+0.249%	49,005	+0.056%
2024-08-30	44.3800	44.3900	44.230000	44.2500	-0.180%	64,284	+0.305%
2024-08-29	44.3300	44.4100	44.300000	44.3300	-0.158%	58,165	+0.124%
2024-08-28	44.4200	44.4578	44.380000	44.4000	-0.090%	66,311	-0.034%
2024-08-27	44.3100	44.4845	44.310000	44.4400	-0.365%	80,713	-0.124%
2024-08-26	44.6900	44.6900	44.590000	44.6026	-0.039%	68,514	-0.488%
2024-08-23	44.5000	44.6200	44.470000	44.6200	+0.609%	80,216	-0.527%
2024-08-22	44.5200	44.5200	44.350000	44.3500	-0.527%	42,613	+0.079%
2024-08-21	44.5700	44.6491	44.490000	44.5850	+0.146%	32,510	-0.449%
2024-08-20	44.4400	44.5200	44.420000	44.5200	+0.315%	67,434	-0.303%
2024-08-19	44.3000	44.4400	44.300000	44.3800	+0.181%	46,086	+0.011%
2024-08-16	44.2600	44.3500	44.200000	44.3000	+0.136%	61,712	+0.192%
2024-08-15	44.1400	44.2400	44.130000	44.2400	-0.271%	67,914	+0.328%
2024-08-14	44.3070	44.4000	44.307000	44.3600	+0.271%	55,156	+0.056%
2024-08-13	44.1900	44.2421	44.150000	44.2400	+0.386%	37,315	+0.328%
2024-08-12	43.9800	44.0899	43.960000	44.0700	+0.205%	52,022	+0.715%
2024-08-09	44.0700	44.0700	43.930000	43.9800	+0.205%	125,638	+0.921%
2024-08-08	43.8100	43.8900	43.775000	43.8900	+0.046%	63,690	+1.128%
2024-08-07	43.9600	44.0171	43.830000	43.8700	-0.341%	117,728	+1.174%
2024-08-06	44.2300	44.2400	44.020000	44.0200	-0.497%	98,775	+0.829%
2024-08-05	44.3600	44.4599	44.185000	44.2400	-0.068%	100,099	+0.328%
2024-08-02	44.0700	44.2900	44.070000	44.2700	+0.935%	112,324	+0.260%
2024-08-01	43.7600	43.9200	43.640000	43.8600	+0.412%	49,194	+1.197%
2024-07-31	43.5900	43.6900	43.545000	43.6800	+0.460%	85,132	+1.614%
2024-07-30	43.5200	43.5200	43.440000	43.4800	+0.046%	49,370	+2.081%
2024-07-29	43.5000	43.5000	43.420000	43.4600	+0.208%	84,139	+2.128%
2024-07-26	43.3700	43.4100	43.330000	43.3700	-0.023%	59,660	+2.340%
2024-07-25	43.3500	43.4700	43.350000	43.3800	+0.139%	42,611	+2.317%
2024-07-24	43.4883	43.4963	43.295000	43.3200	-0.288%	60,340	+2.458%
2024-07-23	43.4600	43.5100	43.440000	43.4453	-0.011%	75,986	+2.163%
2024-07-22	43.5400	43.5500	43.400000	43.4500	-0.023%	303,338	+2.152%
2024-07-19	43.5200	43.5200	43.450000	43.4600	-0.252%	45,005	+2.128%
2024-07-18	43.6300	43.6800	43.560000	43.5700	-0.275%	71,011	+1.871%
2024-07-17	43.5700	43.7200	43.570000	43.6900	+0.092%	61,045	+1.591%
2024-07-16	43.5800	43.6600	43.545000	43.6500	+0.368%	62,768	+1.684%
2024-07-15	43.5800	43.5851	43.490000	43.4900	-0.389%	104,614	+2.058%
2024-07-12	43.5700	43.6600	43.530000	43.6600	+0.310%	158,188	+1.661%
2024-07-11	43.5000	43.5736	43.500000	43.5250	+0.473%	59,514	+1.976%
2024-07-10	43.2900	43.3400	43.254000	43.3200	+0.104%	158,705	+2.458%
2024-07-09	43.2900	43.3000	43.190000	43.2750	-0.058%	113,983	+2.565%
2024-07-08	43.3300	43.3389	43.280000	43.3000	-0.161%	76,560	+2.506%
2024-07-05	43.2200	43.3700	43.170000	43.3700	+0.603%	78,729	+2.340%
2024-07-03	43.0000	43.1100	42.950000	43.1100	+0.490%	128,653	+2.958%
2024-07-02	42.9200	42.9200	42.800000	42.9000	+0.316%	145,479	+3.462%
2024-07-01	42.8100	42.8600	42.730000	42.7650	-0.454%	484,066	+3.788%
2024-06-28	43.1800	43.2072	42.940000	42.9600	-0.394%	111,326	+3.317%
2024-06-27	43.1500	43.1600	43.106500	43.1300	+0.093%	92,233	+2.910%
2024-06-26	43.0600	43.0900	43.030000	43.0900	-0.416%	130,958	+3.005%
2024-06-25	43.2400	43.2700	43.200000	43.2700	-0.254%	130,140	+2.577%
2024-06-24	43.3500	43.4100	43.350000	43.3800	+0.058%	56,540	+2.317%
2024-06-21	43.3500	43.4299	43.300000	43.3550	+0.035%	37,098	+2.376%
2024-06-20	43.2800	43.3400	43.260000	43.3400	-0.069%	83,523	+2.411%
2024-06-18	43.3100	43.4300	43.310000	43.3700	+0.185%	50,102	+2.340%
2024-06-17	43.2800	43.3100	43.241300	43.2900	-0.334%	46,736	+2.529%
2024-06-14	43.4400	43.4609	43.404800	43.4350	+0.104%	67,902	+2.187%
2024-06-13	43.3200	43.4000	43.285000	43.3900	+0.417%	40,844	+2.293%
2024-06-12	43.2600	43.3650	43.180000	43.2100	+0.535%	78,921	+2.719%
2024-06-11	42.9400	43.0000	42.840000	42.9800	+0.233%	127,342	+3.269%
2024-06-10	42.8700	42.8800	42.834500	42.8800	-0.233%	49,075	+3.510%
2024-06-07	43.0000	43.0100	42.950000	42.9800	-0.647%	48,235	+3.269%
2024-06-06	43.1900	43.2800	43.190000	43.2600	-0.023%	52,295	+2.601%
2024-06-05	43.1800	43.2700	43.145000	43.2700	+0.255%	63,593	+2.577%
2024-06-04	43.0500	43.1600	43.040000	43.1600	+0.442%	80,608	+2.838%
2024-06-03	42.8000	42.9700	42.790000	42.9700	+0.468%	55,523	+3.293%
2024-05-31	42.6800	42.7700	42.670000	42.7700	+0.446%	46,722	+3.776%
2024-05-30	42.5300	42.5800	42.500000	42.5800	+0.377%	60,413	+4.239%
2024-05-29	42.4500	42.4756	42.370000	42.4200	-0.352%	43,769	+4.632%
2024-05-28	42.7800	42.7800	42.550000	42.5700	-0.444%	56,809	+4.264%
2024-05-24	42.6500	42.7800	42.650000	42.7600	-0.187%	94,664	+3.800%
2024-05-23	42.9600	42.9800	42.810000	42.8400	-0.256%	95,960	+3.606%
2024-05-22	42.9500	43.0200	42.940000	42.9500	-0.135%	42,718	+3.341%
2024-05-21	43.0200	43.0355	42.980000	43.0079	+0.170%	61,339	+3.202%
2024-05-20	42.9300	42.9599	42.925200	42.9350	-0.058%	33,970	+3.377%
2024-05-17	43.0300	43.0450	42.950000	42.9600	-0.221%	186,900	+3.317%
2024-05-16	43.1500	43.1500	43.030000	43.0551	-0.127%	90,957	+3.089%
2024-05-15	43.0600	43.1400	43.010000	43.1100	+0.633%	71,716	+2.958%
2024-05-14	42.8100	42.8600	42.780000	42.8390	+0.279%	69,844	+3.609%
2024-05-13	42.8000	42.8000	42.720000	42.7200	+0.023%	51,989	+3.897%
2024-05-10	42.7500	42.7700	42.688500	42.7100	-0.234%	66,832	+3.922%
2024-05-09	42.7200	42.8400	42.710000	42.8100	+0.234%	78,975	+3.679%
2024-05-08	42.7900	42.8200	42.710000	42.7100	-0.721%	55,719	+3.922%
2024-05-07	42.8000	43.0200	42.795000	43.0200	+0.962%	49,579	+3.173%
2024-05-06	42.6700	42.7700	42.610000	42.6100	-0.187%	55,519	+4.166%
2024-05-03	42.7000	42.7200	42.580000	42.6900	+0.471%	134,938	+3.970%
2024-05-02	42.3000	42.4900	42.280000	42.4900	+0.425%	1,187,814	+4.460%
2024-05-01	42.2200	42.4000	42.185000	42.3100	+0.368%	74,498	+4.904%
2024-04-30	42.2000	42.2700	42.140000	42.1550	-0.343%	50,901	+5.290%
2024-04-29	42.2800	42.3276	42.230000	42.3000	+0.332%	72,368	+4.929%
2024-04-26	42.1400	42.2238	42.140000	42.1600	+0.143%	77,957	+5.278%
2024-04-25	42.0000	42.1000	41.970000	42.1000	-0.261%	65,927	+5.428%
2024-04-24	42.2400	42.2400	42.130000	42.2100	-0.565%	48,508	+5.153%
2024-04-23	42.3500	42.5390	42.325000	42.4500	+0.094%	90,598	+4.558%
2024-04-22	42.3300	42.4100	42.322300	42.4100	+0.047%	70,992	+4.657%
2024-04-19	42.4200	42.4200	42.330000	42.3900	+0.308%	96,678	+4.706%
2024-04-18	42.3900	42.3900	42.260000	42.2600	-0.330%	47,151	+5.028%
2024-04-17	42.3400	42.4250	42.300000	42.4000	+0.414%	108,732	+4.682%
2024-04-16	42.2100	42.2400	42.136400	42.2250	-0.295%	55,976	+5.115%
2024-04-15	42.4500	42.4500	42.300000	42.3500	-0.657%	112,565	+4.805%
2024-04-12	42.6500	42.6950	42.610000	42.6300	+0.259%	72,111	+4.117%
2024-04-11	42.6300	42.6500	42.480000	42.5200	-0.164%	90,875	+4.386%
2024-04-10	42.7900	42.8050	42.570000	42.5900	-1.069%	247,310	+4.215%
2024-04-09	42.9600	43.0600	42.960000	43.0500	+0.326%	65,361	+3.101%
2024-04-08	42.9000	42.9500	42.864700	42.9100	-0.081%	52,214	+3.437%
2024-04-05	42.9400	43.0584	42.940000	42.9450	-0.429%	77,401	+3.353%
2024-04-04	43.1100	43.1300	43.010000	43.1300	+0.186%	97,055	+2.910%
2024-04-03	42.8500	43.0500	42.850000	43.0500	+0.070%	115,014	+3.101%
2024-04-02	42.9400	43.0400	42.880000	43.0200	-0.209%	146,698	+3.173%
2024-04-01	43.2700	43.2700	43.062600	43.1100	-0.668%	104,922	+2.958%
2024-03-28	43.3400	43.4400	43.330000	43.4000	+0.023%	87,692	+2.270%