Dark

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

At Close

Jul 28, 2026 3:59:46 PM EDT

42.81USD-0.163%(-0.07)62,166

41.00Bid 46.29Ask 5.29Spread

Pre-market

0.00USD-100.000%(-42.79)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

42.82USD+0.017%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	42.7400	42.8550	42.730100	42.8171	-0.147%	62,167	0.000%
2026-07-27	42.8800	42.9099	42.860000	42.8800	+0.210%	37,241	-0.147%
2026-07-24	42.7500	42.8700	42.750000	42.7900	+0.094%	133,690	+0.063%
2026-07-23	42.7200	42.7800	42.720000	42.7500	-0.303%	55,164	+0.157%
2026-07-22	42.9500	42.9500	42.870000	42.8800	-0.211%	79,037	-0.147%
2026-07-21	43.0300	43.0300	42.955700	42.9706	-0.263%	55,594	-0.357%
2026-07-20	43.1700	43.1700	43.020000	43.0841	-0.280%	40,350	-0.620%
2026-07-17	43.2200	43.2700	43.195000	43.2050	+0.069%	46,049	-0.898%
2026-07-16	43.1200	43.1850	43.110000	43.1750	-0.046%	220,151	-0.829%
2026-07-15	43.1100	43.2299	43.110000	43.1950	+0.267%	67,106	-0.875%
2026-07-14	43.0600	43.1400	43.040000	43.0800	+0.209%	70,456	-0.610%
2026-07-13	43.0900	43.1200	42.989900	42.9900	-0.382%	92,914	-0.402%
2026-07-10	43.1900	43.1914	43.130000	43.1550	-0.127%	69,396	-0.783%
2026-07-09	43.1700	43.2750	43.170000	43.2100	+0.116%	63,148	-0.909%
2026-07-08	43.1700	43.1900	43.090300	43.1600	-0.197%	846,340	-0.794%
2026-07-07	43.3500	43.3700	43.240000	43.2450	-0.552%	154,176	-0.989%
2026-07-06	43.4600	43.4850	43.395000	43.4850	0.000%	96,361	-1.536%
2026-07-02	43.4500	43.5100	43.420100	43.4850	+0.161%	88,274	-1.536%
2026-07-01	43.3900	43.4600	43.360000	43.4150	-0.149%	64,739	-1.377%
2026-06-30	43.6300	43.6300	43.480000	43.4800	-0.469%	65,223	-1.525%
2026-06-29	43.6500	43.7000	43.630000	43.6850	+0.126%	160,512	-1.987%
2026-06-26	43.5700	43.6600	43.550400	43.6300	+0.069%	79,096	-1.863%
2026-06-25	43.6400	43.6854	43.590100	43.6000	-0.310%	64,380	-1.796%
2026-06-24	43.6700	43.7550	43.670000	43.7357	+0.473%	51,469	-2.100%
2026-06-23	43.4800	43.5800	43.480000	43.5300	+0.116%	53,009	-1.638%
2026-06-22	43.4900	43.5000	43.440000	43.4797	-0.276%	72,916	-1.524%
2026-06-18	43.6900	43.7100	43.590000	43.6000	+0.184%	48,490	-1.796%
2026-06-17	43.6200	43.6800	43.490000	43.5200	-0.275%	115,541	-1.615%
2026-06-16	43.6000	43.6800	43.591400	43.6400	+0.161%	1,584,426	-1.886%
2026-06-15	43.6400	43.6699	43.564107	43.5700	+0.048%	66,863	-1.728%
2026-06-12	43.5300	43.5800	43.460100	43.5490	-0.048%	49,911	-1.681%
2026-06-11	43.3500	43.5900	43.335200	43.5700	+0.647%	59,936	-1.728%
2026-06-10	43.3500	43.3900	43.270000	43.2900	-0.130%	41,524	-1.092%
2026-06-09	43.3200	43.3600	43.260000	43.3463	+0.223%	147,067	-1.221%
2026-06-08	43.3400	43.3600	43.250000	43.2500	-0.127%	47,245	-1.001%
2026-06-05	43.3400	43.3800	43.300000	43.3050	-0.469%	46,521	-1.127%
2026-06-04	43.5200	43.5399	43.488385	43.5089	+0.205%	41,552	-1.590%
2026-06-03	43.4200	43.4600	43.380100	43.4200	-0.207%	79,479	-1.389%
2026-06-02	43.5300	43.5600	43.500000	43.5100	0.000%	67,157	-1.593%
2026-06-01	43.3800	43.5215	43.370000	43.5100	-0.092%	70,002	-1.593%
2026-05-29	43.5300	43.5899	43.505000	43.5500	+0.092%	60,787	-1.683%
2026-05-28	43.3900	43.5100	43.370000	43.5100	+0.300%	59,904	-1.593%
2026-05-27	43.3600	43.4200	43.349900	43.3800	+0.139%	105,834	-1.298%
2026-05-26	43.3700	43.3700	43.295000	43.3200	-0.115%	132,521	-1.161%
2026-05-22	43.4000	43.4100	43.270000	43.3700	+0.185%	122,310	-1.275%
2026-05-21	43.1200	43.3100	43.090000	43.2900	+0.139%	71,405	-1.092%
2026-05-20	42.9800	43.2500	42.980000	43.2300	+0.628%	79,494	-0.955%
2026-05-19	42.9600	43.0400	42.900000	42.9600	-0.394%	125,564	-0.333%
2026-05-18	43.2000	43.2500	43.080000	43.1300	-0.139%	65,817	-0.725%
2026-05-15	43.2000	43.2200	43.160100	43.1900	-0.576%	58,222	-0.863%
2026-05-14	43.5300	43.5600	43.440000	43.4400	-0.023%	60,459	-1.434%
2026-05-13	43.4300	43.4600	43.370000	43.4500	+0.023%	37,151	-1.457%
2026-05-12	43.4600	43.4650	43.420000	43.4400	-0.253%	49,503	-1.434%
2026-05-11	43.6200	43.6500	43.550000	43.5500	-0.313%	104,801	-1.683%
2026-05-08	43.6700	43.7299	43.670000	43.6869	+0.360%	44,920	-1.991%
2026-05-07	43.7300	43.7300	43.525000	43.5300	-0.366%	62,420	-1.638%
2026-05-06	43.6600	43.7000	43.650000	43.6900	+0.448%	69,361	-1.998%
2026-05-05	43.4300	43.5200	43.430000	43.4950	+0.288%	94,508	-1.559%
2026-05-04	43.4400	43.4500	43.270000	43.3700	-0.345%	75,820	-1.275%
2026-05-01	43.4700	43.6097	43.450000	43.5200	+0.184%	192,720	-1.615%
2026-04-30	43.4600	43.4999	43.415000	43.4400	+0.092%	511,853	-1.434%
2026-04-29	43.5000	43.5000	43.364000	43.4000	-0.413%	104,367	-1.343%
2026-04-28	43.5500	43.6050	43.510000	43.5800	-0.034%	42,936	-1.751%
2026-04-27	43.6500	43.6700	43.580000	43.5950	-0.638%	60,373	-1.784%
2026-04-24	43.7800	43.8900	43.752000	43.8750	+0.148%	50,913	-2.411%
2026-04-23	43.8700	43.9300	43.725000	43.8100	-0.160%	69,857	-2.266%
2026-04-22	43.9300	43.9699	43.880000	43.8800	+0.114%	48,959	-2.422%
2026-04-21	43.9300	43.9598	43.830000	43.8300	-0.338%	73,494	-2.311%
2026-04-20	43.9900	44.0000	43.920200	43.9787	-0.048%	75,414	-2.641%
2026-04-17	43.9900	44.0400	43.960900	44.0000	+0.434%	37,428	-2.688%
2026-04-16	43.9300	43.9300	43.780000	43.8100	-0.250%	96,294	-2.266%
2026-04-15	43.9000	43.9350	43.880000	43.9200	-0.057%	192,512	-2.511%
2026-04-14	43.8000	43.9500	43.800000	43.9450	+0.355%	132,230	-2.567%
2026-04-13	43.6600	43.7894	43.640100	43.7894	+0.250%	76,658	-2.220%
2026-04-10	43.7300	43.7500	43.657300	43.6800	-0.114%	68,098	-1.976%
2026-04-09	43.6800	43.8200	43.630000	43.7300	0.000%	38,978	-2.088%
2026-04-08	43.8400	43.8400	43.669900	43.7300	+0.298%	36,889	-2.088%
2026-04-07	43.5300	43.6100	43.365000	43.6000	+0.092%	84,189	-1.796%
2026-04-06	43.5200	43.6195	43.520000	43.5600	-0.183%	46,745	-1.705%
2026-04-02	43.4300	43.6400	43.430000	43.6400	+0.380%	50,242	-1.886%
2026-04-01	43.4900	43.5700	43.460000	43.4750	+0.058%	95,648	-1.513%
2026-03-31	43.4300	43.5400	43.370100	43.4500	+0.346%	82,524	-1.457%
2026-03-30	43.3300	43.3600	43.260000	43.3000	+0.476%	116,237	-1.115%
2026-03-27	43.0200	43.1600	43.010000	43.0950	-0.151%	81,603	-0.645%
2026-03-26	43.2800	43.3400	43.150000	43.1600	-1.021%	73,765	-0.794%
2026-03-25	43.6400	43.6600	43.590000	43.6050	+0.380%	45,730	-1.807%
2026-03-24	43.3800	43.5352	43.360000	43.4400	-0.230%	55,770	-1.434%
2026-03-23	43.4300	43.6350	43.430000	43.5400	+0.415%	44,290	-1.660%
2026-03-20	43.5900	43.6100	43.335000	43.3600	-0.948%	89,072	-1.252%
2026-03-19	43.5900	43.8300	43.590000	43.7750	+0.217%	50,669	-2.188%
2026-03-18	43.8000	43.8600	43.680000	43.6800	-0.433%	43,991	-1.976%
2026-03-17	43.8000	43.8741	43.800000	43.8700	+0.320%	50,234	-2.400%
2026-03-16	43.7500	43.7599	43.680000	43.7300	+0.436%	33,244	-2.088%
2026-03-13	43.7100	43.7400	43.530000	43.5400	-0.275%	50,003	-1.660%
2026-03-12	43.7400	43.7599	43.600000	43.6600	-0.365%	71,329	-1.931%
2026-03-11	43.9393	43.9500	43.790100	43.8200	-0.590%	31,722	-2.289%
2026-03-10	44.1900	44.2399	44.070000	44.0800	-0.407%	42,803	-2.865%
2026-03-09	44.0100	44.2700	44.010000	44.2600	+0.386%	55,922	-3.260%
2026-03-06	44.0000	44.2000	43.979700	44.0900	-0.170%	118,470	-2.887%
2026-03-05	44.1400	44.1899	44.110000	44.1650	-0.327%	68,419	-3.052%
2026-03-04	44.3100	44.3689	44.295000	44.3100	-0.034%	33,575	-3.369%
2026-03-03	44.1400	44.3700	44.140000	44.3250	-0.056%	54,174	-3.402%
2026-03-02	44.3800	44.3800	44.320000	44.3500	-0.382%	55,227	-3.456%
2026-02-27	44.5100	44.5800	44.510000	44.5200	+0.090%	61,422	-3.825%
2026-02-26	44.4300	44.4800	44.420000	44.4800	+0.146%	62,480	-3.739%
2026-02-25	44.4100	44.4600	44.391900	44.4150	+0.011%	37,878	-3.598%
2026-02-24	44.4100	44.4550	44.390100	44.4100	-0.359%	33,959	-3.587%
2026-02-23	44.5300	44.6150	44.530000	44.5700	+0.067%	79,819	-3.933%
2026-02-20	44.5300	44.5400	44.450000	44.5400	0.000%	62,626	-3.868%
2026-02-19	44.4800	44.5400	44.463400	44.5400	+0.067%	54,041	-3.868%
2026-02-18	44.5100	44.5600	44.490000	44.5100	-0.135%	58,225	-3.803%
2026-02-17	44.5400	44.5899	44.530000	44.5700	+0.022%	111,233	-3.933%
2026-02-13	44.5000	44.5600	44.490000	44.5600	+0.406%	68,549	-3.911%
2026-02-12	44.2700	44.4099	44.270000	44.3800	+0.475%	59,962	-3.522%
2026-02-11	44.1700	44.2490	44.160000	44.1700	-0.203%	50,854	-3.063%
2026-02-10	44.2600	44.3091	44.240000	44.2600	+0.317%	46,443	-3.260%
2026-02-09	44.0700	44.1500	44.040100	44.1200	+0.023%	111,687	-2.953%
2026-02-06	44.0900	44.1200	44.050100	44.1100	-0.023%	53,370	-2.931%
2026-02-05	43.9800	44.1200	43.960000	44.1200	+0.501%	89,998	-2.953%
2026-02-04	43.8800	43.9199	43.860100	43.9000	-0.080%	47,671	-2.467%
2026-02-03	43.8900	43.9399	43.855000	43.9350	+0.041%	85,960	-2.544%
2026-02-02	43.9700	43.9800	43.910000	43.9170	-0.121%	67,622	-2.504%
2026-01-30	43.9800	44.0100	43.940100	43.9700	+0.023%	56,409	-2.622%
2026-01-29	43.8900	43.9999	43.890000	43.9600	0.000%	85,581	-2.600%
2026-01-28	43.9500	43.9700	43.910000	43.9600	-0.023%	69,848	-2.600%
2026-01-27	44.0200	44.0600	43.970000	43.9700	-0.475%	129,424	-2.622%
2026-01-26	44.2200	44.2350	44.180000	44.1800	+0.034%	110,668	-3.085%
2026-01-23	44.1300	44.1693	44.070000	44.1650	+0.136%	43,712	-3.052%
2026-01-22	44.0700	44.1301	44.040100	44.1050	+0.125%	62,246	-2.920%
2026-01-21	43.9700	44.0900	43.949200	44.0500	+0.342%	70,923	-2.799%
2026-01-20	43.9500	43.9950	43.900000	43.9000	-0.544%	152,762	-2.467%
2026-01-16	44.1900	44.2100	44.110100	44.1400	-0.181%	67,376	-2.997%
2026-01-15	44.3000	44.3000	44.220000	44.2200	-0.124%	71,215	-3.173%
2026-01-14	44.1900	44.2900	44.190000	44.2748	+0.215%	126,026	-3.292%
2026-01-13	44.1700	44.2000	44.100100	44.1800	+0.147%	111,354	-3.085%
2026-01-12	44.0700	44.1599	44.059200	44.1150	-0.079%	64,431	-2.942%
2026-01-09	44.0500	44.1800	44.020000	44.1500	+0.238%	298,989	-3.019%
2026-01-08	44.0400	44.0800	44.030000	44.0450	-0.217%	73,142	-2.788%
2026-01-07	44.1900	44.2000	44.120000	44.1407	+0.115%	80,045	-2.999%
2026-01-06	44.0500	44.1047	43.990300	44.0900	+0.023%	72,930	-2.887%
2026-01-05	44.0400	44.1300	44.020000	44.0800	+0.182%	827,239	-2.865%
2026-01-02	44.0600	44.0600	43.990100	44.0000	-0.113%	75,859	-2.688%
2025-12-31	44.1400	44.1500	44.049900	44.0499	-0.249%	45,346	-2.799%
2025-12-30	44.1200	44.1900	44.105000	44.1600	+0.023%	169,708	-3.041%
2025-12-29	44.1400	44.1800	44.122700	44.1500	+0.091%	72,976	-3.019%
2025-12-26	44.1600	44.1650	44.076500	44.1100	-0.519%	55,078	-2.931%
2025-12-24	44.2400	44.3400	44.205000	44.3400	+0.339%	76,901	-3.435%
2025-12-23	44.0900	44.2100	44.070200	44.1900	+0.045%	62,622	-3.107%
2025-12-22	44.1700	44.1800	44.140000	44.1700	-0.023%	96,044	-3.063%
2025-12-19	44.2000	44.2202	44.140000	44.1800	-0.124%	290,702	-3.085%
2025-12-18	44.2400	44.2695	44.200000	44.2350	+0.251%	60,823	-3.205%
2025-12-17	44.0900	44.1500	44.090000	44.1242	-0.069%	41,774	-2.962%
2025-12-16	44.0200	44.1799	44.020000	44.1548	+0.215%	47,283	-3.030%
2025-12-15	44.1200	44.1450	44.052600	44.0600	+0.048%	41,240	-2.821%
2025-12-12	44.0300	44.0599	44.010000	44.0389	-0.331%	34,358	-2.774%
2025-12-11	44.2900	44.3200	44.170100	44.1850	-0.051%	47,245	-3.096%
2025-12-10	44.0600	44.2399	44.045600	44.2075	+0.289%	63,994	-3.145%
2025-12-09	44.1500	44.1600	44.030200	44.0800	-0.045%	49,014	-2.865%
2025-12-08	44.1500	44.1581	44.026600	44.1000	-0.125%	50,744	-2.909%
2025-12-05	44.2300	44.2300	44.120500	44.1550	-0.147%	43,266	-3.030%
2025-12-04	44.2500	44.2500	44.185500	44.2200	-0.206%	50,543	-3.173%
2025-12-03	44.2600	44.3800	44.230000	44.3113	+0.207%	47,600	-3.372%
2025-12-02	44.1800	44.2416	44.160000	44.2198	+0.090%	70,294	-3.172%
2025-12-01	44.2000	44.2100	44.142100	44.1800	-0.473%	82,617	-3.085%
2025-11-28	44.4300	44.4300	44.340000	44.3900	-0.113%	23,428	-3.543%
2025-11-26	44.3400	44.4499	44.300000	44.4400	+0.237%	31,512	-3.652%
2025-11-25	44.2900	44.4050	44.284300	44.3350	+0.181%	60,651	-3.424%
2025-11-24	44.2200	44.2700	44.180200	44.2550	-0.079%	61,785	-3.249%
2025-11-21	44.3100	44.3100	44.220000	44.2898	+0.215%	43,692	-3.325%
2025-11-20	44.2000	44.2446	44.170000	44.1950	+0.159%	46,892	-3.118%
2025-11-19	44.2100	44.2100	44.116600	44.1250	-0.045%	45,420	-2.964%
2025-11-18	44.1800	44.2090	44.095000	44.1450	+0.068%	50,442	-3.008%
2025-11-17	44.1200	44.1800	44.100000	44.1150	+0.034%	57,046	-2.942%
2025-11-14	44.2400	44.2400	44.090000	44.1000	-0.181%	65,260	-2.909%
2025-11-13	44.2300	44.2700	44.170000	44.1800	-0.352%	70,201	-3.085%
2025-11-12	44.3200	44.3699	44.300000	44.3360	-0.076%	53,472	-3.426%
2025-11-11	44.3300	44.3700	44.290100	44.3696	+0.344%	28,100	-3.499%
2025-11-10	44.2300	44.2400	44.150000	44.2176	+0.040%	49,775	-3.167%
2025-11-07	44.2000	44.2755	44.200000	44.2000	-0.115%	38,656	-3.129%
2025-11-06	44.2200	44.2600	44.219000	44.2509	+0.410%	31,562	-3.240%
2025-11-05	44.1800	44.1800	44.060000	44.0700	-0.350%	37,730	-2.843%
2025-11-04	44.1800	44.2695	44.170100	44.2250	+0.102%	89,022	-3.183%
2025-11-03	44.2300	44.2300	44.100000	44.1800	-0.183%	71,293	-3.085%
2025-10-31	44.3800	44.3800	44.231800	44.2609	-0.178%	32,803	-3.262%
2025-10-30	44.2900	44.4000	44.270000	44.3400	-0.270%	44,308	-3.435%
2025-10-29	44.6700	44.6700	44.440100	44.4600	-0.481%	47,436	-3.695%
2025-10-28	44.6400	44.6800	44.620000	44.6750	-0.324%	34,365	-4.159%
2025-10-27	44.7400	44.8400	44.690000	44.8200	+0.156%	95,031	-4.469%
2025-10-24	44.7800	44.7810	44.700100	44.7500	+0.132%	45,260	-4.319%
2025-10-23	44.7400	44.7599	44.685000	44.6910	-0.205%	46,905	-4.193%
2025-10-22	44.7300	44.7899	44.710000	44.7830	+0.029%	46,821	-4.390%
2025-10-21	44.7600	44.8110	44.750000	44.7700	+0.157%	56,374	-4.362%
2025-10-20	44.6900	44.7092	44.667100	44.7000	+0.144%	19,799	-4.212%
2025-10-17	44.6400	44.6559	44.585000	44.6358	-0.117%	127,389	-4.075%
2025-10-16	44.5300	44.7000	44.530000	44.6879	+0.343%	48,100	-4.186%
2025-10-15	44.5800	44.6600	44.510000	44.5350	-0.012%	55,448	-3.857%
2025-10-14	44.4700	44.5580	44.420000	44.5404	+0.170%	100,186	-3.869%
2025-10-13	44.3800	44.4799	44.330900	44.4650	+0.192%	33,526	-3.706%
2025-10-10	44.3500	44.4100	44.310000	44.3800	+0.361%	36,094	-3.522%
2025-10-09	44.2600	44.2600	44.200500	44.2205	-0.146%	118,707	-3.174%
2025-10-08	44.3900	44.3900	44.280000	44.2850	+0.079%	239,833	-3.315%
2025-10-07	44.2400	44.3350	44.220000	44.2500	+0.079%	57,031	-3.238%
2025-10-06	44.2100	44.2900	44.200000	44.2150	-0.237%	103,323	-3.162%
2025-10-03	44.3900	44.3900	44.310000	44.3200	-0.113%	62,038	-3.391%
2025-10-02	44.3100	44.3850	44.275000	44.3700	+0.181%	129,893	-3.500%
2025-10-01	44.2800	44.3200	44.230000	44.2900	+0.045%	217,337	-3.326%
2025-09-30	44.2324	44.3000	44.151600	44.2700	+0.188%	104,568	-3.282%
2025-09-29	44.1500	44.2199	44.140000	44.1868	+0.242%	62,694	-3.100%
2025-09-26	44.0700	44.1500	44.040100	44.0800	+0.045%	57,241	-2.865%
2025-09-25	44.0591	44.2000	43.970000	44.0600	-0.474%	102,192	-2.821%
2025-09-24	44.3300	44.3350	44.250000	44.2700	-0.270%	68,257	-3.282%
2025-09-23	44.3600	44.3900	44.305000	44.3900	+0.191%	68,817	-3.543%
2025-09-22	44.3500	44.3600	44.285000	44.3052	-0.169%	59,771	-3.359%
2025-09-19	44.3700	44.3900	44.330000	44.3800	-0.011%	112,031	-3.522%
2025-09-18	44.3600	44.4297	44.330000	44.3850	-0.258%	68,940	-3.532%
2025-09-17	44.6500	44.7000	44.479000	44.5000	-0.191%	75,308	-3.782%
2025-09-16	44.5900	44.6300	44.550000	44.5850	-0.034%	173,108	-3.965%
2025-09-15	44.5500	44.6200	44.550000	44.6000	+0.247%	146,770	-3.998%
2025-09-12	44.4800	44.5162	44.410000	44.4900	-0.135%	102,251	-3.760%
2025-09-11	44.4600	44.5888	44.460000	44.5500	+0.271%	95,788	-3.890%
2025-09-10	44.3900	44.4900	44.369900	44.4295	+0.258%	82,147	-3.629%
2025-09-09	44.3400	44.3700	44.245000	44.3150	-0.191%	58,883	-3.380%
2025-09-08	44.3500	44.4150	44.330000	44.4000	+0.384%	54,485	-3.565%
2025-09-05	44.2300	44.2800	44.210000	44.2300	+0.614%	124,671	-3.194%
2025-09-04	43.8900	43.9600	43.837000	43.9600	+0.411%	117,288	-2.600%
2025-09-03	43.6400	43.8399	43.640000	43.7800	+0.413%	85,719	-2.199%
2025-09-02	43.6300	43.6300	43.540000	43.6000	-0.274%	123,147	-1.796%
2025-08-29	43.7100	43.7400	43.680000	43.7200	-0.114%	519,761	-2.065%
2025-08-28	43.7100	43.7900	43.680000	43.7700	+0.126%	97,196	-2.177%
2025-08-27	43.5800	43.7150	43.560000	43.7150	+0.218%	54,609	-2.054%
2025-08-26	43.6300	43.6900	43.579900	43.6200	-0.502%	53,340	-1.841%
2025-08-25	43.8500	43.8988	43.821000	43.8400	-0.114%	94,342	-2.333%
2025-08-22	43.7100	43.9372	43.710000	43.8900	+0.538%	58,088	-2.445%
2025-08-21	43.7200	43.7200	43.600000	43.6550	-0.240%	80,730	-1.919%
2025-08-20	43.6900	43.8100	43.690000	43.7600	+0.103%	87,944	-2.155%
2025-08-19	43.6900	43.7300	43.680000	43.7150	+0.172%	49,504	-2.054%
2025-08-18	43.6900	43.7089	43.600000	43.6400	-0.114%	47,759	-1.886%
2025-08-15	43.7400	43.7578	43.660000	43.6900	-0.114%	45,955	-1.998%
2025-08-14	43.8200	43.8200	43.720100	43.7400	-0.296%	46,888	-2.110%
2025-08-13	43.8300	43.8900	43.830000	43.8700	+0.435%	54,232	-2.400%
2025-08-12	43.6300	43.6950	43.590000	43.6800	+0.011%	46,971	-1.976%
2025-08-11	43.6700	43.7200	43.660000	43.6750	+0.080%	42,246	-1.964%
2025-08-08	43.6800	43.6800	43.630000	43.6400	-0.240%	62,015	-1.886%
2025-08-07	43.7800	43.8200	43.720000	43.7450	-0.057%	38,213	-2.121%
2025-08-06	43.7100	43.7890	43.580000	43.7700	+0.023%	56,876	-2.177%
2025-08-05	43.7000	43.8800	43.700000	43.7600	0.000%	87,681	-2.155%
2025-08-04	43.7600	43.7700	43.690000	43.7600	+0.091%	80,928	-2.155%
2025-08-01	43.6300	43.7200	43.580000	43.7200	+0.842%	37,388	-2.065%
2025-07-31	43.4100	43.4665	43.340000	43.3550	+0.035%	66,798	-1.241%
2025-07-30	43.3400	43.4300	43.310000	43.3400	-0.276%	55,155	-1.207%
2025-07-29	43.2800	43.4600	43.280000	43.4600	+0.567%	42,656	-1.479%
2025-07-28	43.2600	43.2600	43.200000	43.2150	-0.564%	69,831	-0.921%
2025-07-25	43.4000	43.5000	43.370000	43.4600	+0.161%	271,892	-1.479%
2025-07-24	43.3190	43.4400	43.319000	43.3900	-0.069%	161,776	-1.320%
2025-07-23	43.4500	43.4707	43.409400	43.4200	-0.218%	61,257	-1.389%
2025-07-22	43.4400	43.5300	43.440000	43.5150	+0.207%	39,608	-1.604%
2025-07-21	43.4500	43.4950	43.410000	43.4249	+0.335%	56,778	-1.400%
2025-07-18	43.3200	43.3200	43.250900	43.2800	+0.208%	55,728	-1.070%
2025-07-17	43.1900	43.2599	43.172100	43.1900	+0.070%	32,506	-0.863%
2025-07-16	43.1800	43.2350	43.080000	43.1600	+0.139%	69,004	-0.794%
2025-07-15	43.2900	43.2900	43.084900	43.1000	-0.301%	60,720	-0.656%
2025-07-14	43.2000	43.2700	43.175000	43.2300	-0.069%	60,006	-0.955%
2025-07-11	43.2900	43.3092	43.235000	43.2600	-0.437%	50,008	-1.024%
2025-07-10	43.4300	43.4600	43.360000	43.4500	+0.046%	30,810	-1.457%
2025-07-09	43.3200	43.4467	43.311000	43.4300	+0.428%	32,782	-1.411%
2025-07-08	43.2100	43.2450	43.190000	43.2450	-0.139%	53,046	-0.989%
2025-07-07	43.3900	43.4200	43.270000	43.3050	-0.437%	61,281	-1.127%
2025-07-03	43.4900	43.5409	43.461100	43.4950	-0.218%	24,994	-1.559%
2025-07-02	43.5300	43.5900	43.485000	43.5900	-0.115%	132,462	-1.773%
2025-07-01	43.6500	43.6701	43.560000	43.6400	+0.023%	114,497	-1.886%
2025-06-30	43.5500	43.6599	43.510000	43.6300	+0.461%	69,722	-1.863%
2025-06-27	43.4400	43.5600	43.410000	43.4300	-0.207%	94,365	-1.411%
2025-06-26	43.4400	43.5199	43.388200	43.5199	+0.290%	44,568	-1.615%
2025-06-25	43.3300	43.4000	43.286200	43.3940	-0.427%	64,249	-1.329%
2025-06-24	43.3500	43.5800	43.350000	43.5800	+0.415%	73,387	-1.751%
2025-06-23	43.3700	43.4900	43.360000	43.4000	+0.208%	52,906	-1.343%
2025-06-20	43.1900	43.3500	43.171000	43.3100	+0.092%	54,775	-1.138%
2025-06-18	43.2900	43.3550	43.210000	43.2700	+0.069%	36,349	-1.047%
2025-06-17	43.2000	43.2600	43.130000	43.2400	+0.348%	55,710	-0.978%
2025-06-16	43.1900	43.2500	43.090000	43.0900	-0.232%	59,308	-0.633%
2025-06-13	43.2500	43.2700	43.100000	43.1900	-0.415%	73,686	-0.863%
2025-06-12	43.3000	43.3700	43.270000	43.3700	+0.462%	38,800	-1.275%
2025-06-11	43.1000	43.2100	43.083047	43.1707	+0.280%	51,782	-0.819%
2025-06-10	43.0400	43.0581	42.950000	43.0500	+0.291%	102,630	-0.541%
2025-06-09	42.8300	42.9606	42.830000	42.9250	+0.198%	35,288	-0.251%
2025-06-06	42.9300	42.9400	42.820000	42.8400	-0.480%	282,911	-0.053%
2025-06-05	43.1600	43.1750	43.040000	43.0467	-0.216%	42,106	-0.533%
2025-06-04	43.0300	43.1750	43.015000	43.1400	+0.630%	170,973	-0.748%
2025-06-03	42.9400	42.9800	42.841000	42.8700	-0.023%	221,883	-0.123%
2025-06-02	42.8900	42.9096	42.790300	42.8800	-0.233%	111,942	-0.147%
2025-05-30	42.9000	42.9800	42.870000	42.9800	+0.257%	49,799	-0.379%
2025-05-29	42.8500	42.9150	42.810000	42.8700	+0.351%	148,743	-0.123%
2025-05-28	42.7500	42.7650	42.645800	42.7200	-0.187%	176,928	+0.227%
2025-05-27	42.7000	42.8280	42.685000	42.8000	+0.187%	169,085	+0.040%
2025-05-23	42.7600	42.7873	42.664900	42.7200	+0.070%	110,619	+0.227%
2025-05-22	42.5000	42.6900	42.465000	42.6900	+0.329%	188,042	+0.298%
2025-05-21	42.7200	42.7500	42.510000	42.5500	-0.631%	109,126	+0.628%
2025-05-20	42.8700	42.9100	42.790000	42.8200	-0.279%	101,452	-0.007%
2025-05-19	42.7000	42.9499	42.680000	42.9400	-0.023%	244,562	-0.286%
2025-05-16	43.0700	43.0700	42.930000	42.9500	+0.070%	117,510	-0.309%
2025-05-15	42.7600	42.9200	42.745000	42.9200	+0.645%	112,569	-0.240%
2025-05-14	42.7900	42.8093	42.640000	42.6450	-0.339%	769,910	+0.404%
2025-05-13	42.8400	42.8700	42.751900	42.7900	-0.047%	99,107	+0.063%
2025-05-12	42.8500	42.9000	42.810000	42.8100	-0.233%	91,830	+0.017%
2025-05-09	42.9500	43.0100	42.903500	42.9100	+0.023%	44,155	-0.216%
2025-05-08	43.1100	43.1200	42.900000	42.9000	-0.441%	47,845	-0.193%
2025-05-07	43.0800	43.1300	43.060000	43.0900	+0.209%	51,183	-0.633%
2025-05-06	42.8800	43.0200	42.850000	43.0000	+0.186%	59,440	-0.425%
2025-05-05	42.9500	42.9500	42.850000	42.9200	-0.140%	47,237	-0.240%
2025-05-02	43.0200	43.0500	42.942500	42.9800	-0.394%	58,439	-0.379%
2025-05-01	43.3200	43.3200	43.091000	43.1500	-0.254%	127,802	-0.771%
2025-04-30	43.2800	43.3450	43.220000	43.2600	-0.208%	97,285	-1.024%
2025-04-29	43.2200	43.3600	43.220000	43.3500	+0.231%	73,320	-1.229%
2025-04-28	43.1100	43.2750	43.110000	43.2500	+0.232%	58,905	-1.001%
2025-04-25	43.1000	43.1728	43.060000	43.1500	+0.046%	88,852	-0.771%
2025-04-24	43.0500	43.1500	43.020000	43.1300	+0.630%	43,098	-0.725%
2025-04-23	43.1800	43.2300	42.845000	42.8600	+0.257%	29,747	-0.100%
2025-04-22	42.8400	42.8400	42.721600	42.7500	+0.258%	57,119	+0.157%
2025-04-21	42.8300	42.8450	42.640000	42.6400	-0.722%	54,808	+0.415%
2025-04-17	43.0400	43.0491	42.900100	42.9500	-0.070%	75,957	-0.309%
2025-04-16	42.9200	43.0150	42.850000	42.9800	+0.233%	76,613	-0.379%
2025-04-15	42.7500	42.9400	42.750000	42.8800	+0.375%	80,041	-0.147%
2025-04-14	42.7200	42.7850	42.620000	42.7200	+0.494%	106,311	+0.227%
2025-04-11	42.3400	42.5489	42.100000	42.5100	-0.047%	87,900	+0.722%
2025-04-10	42.9400	42.9400	42.520000	42.5300	-1.619%	168,407	+0.675%
2025-04-09	42.4200	43.3700	42.250000	43.2300	+1.194%	1,058,407	-0.955%
2025-04-08	43.0200	43.1250	42.680000	42.7200	-0.651%	105,771	+0.227%
2025-04-07	43.4700	43.5200	43.000000	43.0000	-1.579%	149,376	-0.425%
2025-04-04	43.8200	43.9400	43.660000	43.6900	-0.011%	107,226	-1.998%
2025-04-03	43.7500	43.8301	43.660000	43.6950	+0.241%	135,295	-2.009%
2025-04-02	43.6700	43.6700	43.425000	43.5900	+0.094%	103,108	-1.773%
2025-04-01	43.5000	43.6200	43.500000	43.5490	+0.274%	80,734	-1.681%
2025-03-31	43.4400	43.4500	43.295000	43.4300	+0.265%	64,257	-1.411%
2025-03-28	43.2600	43.3389	43.225000	43.3150	+0.522%	70,144	-1.149%
2025-03-27	43.0800	43.0984	43.040000	43.0900	-0.093%	68,990	-0.633%
2025-03-26	43.2200	43.2200	43.110000	43.1300	-0.691%	76,963	-0.725%
2025-03-25	43.3900	43.4750	43.370000	43.4300	+0.138%	62,620	-1.411%
2025-03-24	43.5200	43.5200	43.370000	43.3700	-0.459%	43,196	-1.275%
2025-03-21	43.6400	43.6800	43.561000	43.5700	-0.069%	58,657	-1.728%
2025-03-20	43.8100	43.8244	43.600000	43.6000	-0.069%	50,659	-1.796%
2025-03-19	43.4400	43.6450	43.410000	43.6300	+0.599%	399,479	-1.863%
2025-03-18	43.3700	43.5050	43.360000	43.3700	-0.069%	122,132	-1.275%
2025-03-17	43.4600	43.5200	43.380000	43.4000	+0.115%	78,377	-1.343%
2025-03-14	43.3600	43.4166	43.340000	43.3500	-0.127%	96,001	-1.229%
2025-03-13	43.2000	43.4150	43.180000	43.4050	+0.254%	74,922	-1.354%
2025-03-12	43.3300	43.3900	43.280100	43.2950	-0.230%	50,204	-1.104%
2025-03-11	43.5600	43.6101	43.390000	43.3950	-0.379%	69,808	-1.332%
2025-03-10	43.6000	43.6800	43.560000	43.5600	+0.322%	54,631	-1.705%
2025-03-07	43.6400	43.6400	43.400000	43.4200	-0.184%	116,474	-1.389%
2025-03-06	43.5200	43.5601	43.390000	43.5000	-0.115%	92,808	-1.570%
2025-03-05	43.7500	43.7650	43.550000	43.5500	-0.341%	106,314	-1.683%
2025-03-04	43.8000	43.8600	43.665000	43.6990	-0.231%	124,200	-2.018%
2025-03-03	43.5900	43.8168	43.590000	43.8000	+0.137%	123,688	-2.244%
2025-02-28	43.6000	43.7400	43.560000	43.7400	+0.506%	84,171	-2.110%
2025-02-27	43.5300	43.6000	43.490000	43.5200	-0.229%	124,967	-1.615%
2025-02-26	43.5400	43.6450	43.499900	43.6200	+0.172%	85,961	-1.841%
2025-02-25	43.4900	43.5500	43.455000	43.5450	+0.334%	86,060	-1.672%
2025-02-24	43.3200	43.4399	43.300000	43.4000	+0.138%	157,173	-1.343%
2025-02-21	43.2100	43.3950	43.210000	43.3400	+0.394%	179,565	-1.207%
2025-02-20	43.1500	43.1900	43.131000	43.1700	+0.162%	121,400	-0.817%
2025-02-19	43.0600	43.1427	43.000000	43.1000	+0.070%	384,617	-0.656%
2025-02-18	43.0300	43.1800	43.030000	43.0700	-0.347%	125,462	-0.587%
2025-02-14	43.2400	43.3100	43.210000	43.2200	+0.418%	135,440	-0.932%
2025-02-13	42.9000	43.1000	42.900000	43.0400	+0.608%	82,074	-0.518%
2025-02-12	42.7500	42.8284	42.710100	42.7800	-0.558%	103,585	+0.087%
2025-02-11	43.0100	43.0300	42.970000	43.0200	-0.162%	81,281	-0.472%
2025-02-10	43.1400	43.1999	43.070000	43.0900	-0.070%	60,219	-0.633%
2025-02-07	43.1100	43.1500	43.055000	43.1200	-0.266%	65,385	-0.702%
2025-02-06	43.2500	43.3050	43.180000	43.2350	-0.127%	68,645	-0.967%
2025-02-05	43.2000	43.3309	43.200000	43.2900	+0.604%	86,538	-1.092%