DES
WisdomTree U.S. SmallCap Dividend Fund
stockNYSEETF
Market OpenOct 5, 2026 12:27:40 PM EDT
38.82USD+0.440%(+0.17)49,528
38.77Bid38.84Ask0.07SpreadDES Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.60 | 38.82 | 38.60 | 38.82 | +0.440% | 49,528 | 0.000% |
| 2026-10-02 | 38.58 | 38.81 | 38.57 | 38.65 | +1.072% | 134,754 | +0.440% |
| 2026-10-01 | 37.82 | 38.26 | 37.59 | 38.24 | +0.897% | 73,033 | +1.517% |
| 2026-09-30 | 38.28 | 38.32 | 37.90 | 37.90 | -0.551% | 90,705 | +2.427% |
| 2026-09-29 | 38.32 | 38.35 | 37.96 | 38.11 | -0.574% | 111,325 | +1.863% |
| 2026-09-28 | 38.44 | 38.54 | 38.21 | 38.33 | -0.674% | 95,494 | +1.278% |
| 2026-09-25 | 38.49 | 38.71 | 38.35 | 38.59 | +0.026% | 78,032 | +0.596% |
| 2026-09-24 | 38.58 | 38.63 | 38.33 | 38.58 | +0.052% | 105,130 | +0.622% |
| 2026-09-23 | 38.76 | 38.80 | 38.56 | 38.56 | -0.772% | 70,417 | +0.674% |
| 2026-09-22 | 39.00 | 39.25 | 38.86 | 38.86 | +0.180% | 66,026 | -0.103% |
| 2026-09-21 | 38.98 | 39.01 | 38.77 | 38.79 | -0.180% | 72,135 | +0.077% |
| 2026-09-18 | 38.95 | 38.95 | 38.71 | 38.86 | -0.639% | 49,739 | -0.103% |
| 2026-09-17 | 39.48 | 39.48 | 39.11 | 39.11 | -0.051% | 81,676 | -0.741% |
| 2026-09-16 | 39.32 | 39.53 | 38.70 | 39.13 | -0.559% | 99,263 | -0.792% |
| 2026-09-15 | 39.46 | 39.49 | 39.28 | 39.35 | -0.152% | 98,662 | -1.347% |
| 2026-09-14 | 39.63 | 39.73 | 39.39 | 39.41 | -0.880% | 589,557 | -1.497% |
| 2026-09-11 | 39.94 | 40.08 | 39.65 | 39.76 | +0.556% | 61,206 | -2.364% |
| 2026-09-10 | 39.73 | 39.73 | 39.43 | 39.54 | -0.628% | 92,097 | -1.821% |
| 2026-09-09 | 40.02 | 40.05 | 39.67 | 39.79 | -0.798% | 82,509 | -2.438% |
| 2026-09-08 | 40.40 | 40.40 | 40.11 | 40.11 | -0.742% | 49,391 | -3.216% |
| 2026-09-04 | 40.05 | 40.47 | 40.05 | 40.41 | +0.497% | 62,259 | -3.935% |
| 2026-09-03 | 40.40 | 40.40 | 40.05 | 40.21 | +0.075% | 77,040 | -3.457% |
| 2026-09-02 | 39.96 | 40.35 | 39.96 | 40.18 | +1.006% | 80,883 | -3.385% |
| 2026-09-01 | 40.03 | 40.39 | 39.74 | 39.78 | -0.946% | 92,651 | -2.413% |
| 2026-08-31 | 40.43 | 40.57 | 40.04 | 40.16 | -0.643% | 82,219 | -3.337% |
| 2026-08-28 | 40.66 | 40.76 | 40.40 | 40.42 | -0.321% | 106,427 | -3.958% |
| 2026-08-27 | 40.42 | 40.56 | 40.22 | 40.55 | -0.099% | 88,933 | -4.266% |
| 2026-08-26 | 40.52 | 40.73 | 40.52 | 40.59 | +0.049% | 78,475 | -4.361% |
| 2026-08-25 | 40.83 | 40.83 | 40.50 | 40.57 | -0.319% | 57,791 | -4.314% |
| 2026-08-24 | 40.84 | 40.98 | 40.64 | 40.70 | -0.318% | 51,604 | -4.619% |
| 2026-08-21 | 40.87 | 40.96 | 40.64 | 40.83 | +0.393% | 80,444 | -4.923% |
| 2026-08-20 | 40.72 | 40.85 | 40.60 | 40.67 | -0.805% | 90,666 | -4.549% |
| 2026-08-19 | 41.37 | 41.41 | 40.93 | 41.00 | -0.292% | 72,071 | -5.317% |
| 2026-08-18 | 41.52 | 41.52 | 41.12 | 41.12 | -0.987% | 67,107 | -5.593% |
| 2026-08-17 | 41.56 | 41.61 | 41.36 | 41.53 | -0.479% | 82,958 | -6.525% |
| 2026-08-14 | 41.52 | 41.76 | 41.45 | 41.73 | +0.603% | 52,610 | -6.973% |
| 2026-08-13 | 41.48 | 41.63 | 41.43 | 41.48 | +0.509% | 566,350 | -6.413% |
| 2026-08-12 | 41.29 | 41.36 | 41.02 | 41.27 | +0.316% | 119,275 | -5.937% |
| 2026-08-11 | 41.08 | 41.43 | 40.90 | 41.14 | +0.244% | 125,924 | -5.639% |
| 2026-08-10 | 41.18 | 41.23 | 40.90 | 41.04 | -0.533% | 136,470 | -5.409% |
| 2026-08-07 | 41.16 | 41.42 | 41.00 | 41.26 | +0.512% | 98,608 | -5.914% |
| 2026-08-06 | 41.48 | 41.54 | 41.05 | 41.05 | -0.605% | 74,713 | -5.432% |
| 2026-08-05 | 41.69 | 41.85 | 41.30 | 41.30 | -0.650% | 146,470 | -6.005% |
| 2026-08-04 | 41.14 | 41.72 | 41.00 | 41.57 | +0.947% | 355,484 | -6.615% |
| 2026-08-03 | 40.82 | 41.24 | 40.78 | 41.18 | +1.379% | 79,516 | -5.731% |
| 2026-07-31 | 40.75 | 40.76 | 40.26 | 40.62 | -0.246% | 76,555 | -4.431% |
| 2026-07-30 | 40.92 | 40.98 | 40.46 | 40.72 | -0.049% | 125,087 | -4.666% |
| 2026-07-29 | 41.02 | 41.17 | 40.63 | 40.74 | -0.924% | 107,796 | -4.713% |
| 2026-07-28 | 40.98 | 41.25 | 40.94 | 41.12 | +0.686% | 118,430 | -5.593% |
| 2026-07-27 | 40.98 | 41.09 | 40.71 | 40.84 | +0.147% | 96,616 | -4.946% |
| 2026-07-24 | 40.85 | 41.05 | 40.74 | 40.78 | +0.147% | 65,417 | -4.806% |
| 2026-07-23 | 40.71 | 40.90 | 40.51 | 40.72 | -0.634% | 80,486 | -4.666% |
| 2026-07-22 | 40.98 | 41.16 | 40.88 | 40.98 | -0.049% | 92,888 | -5.271% |
| 2026-07-21 | 40.78 | 41.02 | 40.67 | 41.00 | +0.762% | 67,500 | -5.317% |
| 2026-07-20 | 41.06 | 41.09 | 40.66 | 40.69 | -0.635% | 80,833 | -4.596% |
| 2026-07-17 | 41.05 | 41.41 | 40.78 | 40.95 | -0.847% | 116,510 | -5.201% |
| 2026-07-16 | 40.48 | 41.38 | 40.48 | 41.30 | +1.850% | 173,255 | -6.005% |
| 2026-07-15 | 40.35 | 40.81 | 40.35 | 40.55 | +0.695% | 93,741 | -4.266% |
| 2026-07-14 | 40.35 | 40.90 | 39.67 | 40.27 | +0.174% | 134,863 | -3.601% |
| 2026-07-13 | 40.23 | 40.50 | 40.15 | 40.20 | +0.100% | 105,305 | -3.433% |
| 2026-07-10 | 40.06 | 40.29 | 40.01 | 40.16 | +0.425% | 126,999 | -3.337% |
| 2026-07-09 | 39.78 | 40.19 | 39.69 | 39.99 | +1.010% | 126,786 | -2.926% |
| 2026-07-08 | 39.90 | 39.92 | 39.48 | 39.59 | -1.124% | 145,790 | -1.945% |
| 2026-07-07 | 40.35 | 40.46 | 40.02 | 40.04 | -0.522% | 96,272 | -3.047% |
| 2026-07-06 | 40.32 | 40.52 | 40.16 | 40.25 | -0.174% | 188,505 | -3.553% |
| 2026-07-02 | 40.76 | 40.89 | 40.03 | 40.32 | -0.787% | 169,374 | -3.720% |
| 2026-07-01 | 40.58 | 40.98 | 40.48 | 40.64 | -0.098% | 129,183 | -4.478% |
| 2026-06-30 | 40.55 | 40.74 | 40.45 | 40.68 | +0.148% | 90,811 | -4.572% |
| 2026-06-29 | 40.74 | 40.74 | 40.30 | 40.62 | -0.441% | 223,231 | -4.431% |
| 2026-06-26 | 40.33 | 40.80 | 40.30 | 40.80 | +1.040% | 260,576 | -4.853% |
| 2026-06-25 | 40.09 | 40.49 | 40.09 | 40.38 | +0.749% | 156,502 | -3.863% |
| 2026-06-24 | 39.74 | 40.28 | 39.74 | 40.08 | +1.008% | 163,862 | -3.144% |
| 2026-06-23 | 39.19 | 39.78 | 39.19 | 39.68 | +0.660% | 129,213 | -2.167% |
| 2026-06-22 | 39.47 | 39.65 | 39.32 | 39.42 | -0.127% | 347,393 | -1.522% |
| 2026-06-18 | 39.33 | 39.54 | 39.15 | 39.47 | +1.101% | 103,109 | -1.647% |
| 2026-06-17 | 39.49 | 39.75 | 38.80 | 39.04 | -1.114% | 197,783 | -0.564% |
| 2026-06-16 | 39.70 | 39.89 | 39.37 | 39.48 | -0.454% | 122,258 | -1.672% |
| 2026-06-15 | 40.21 | 40.26 | 39.56 | 39.66 | -1.023% | 245,386 | -2.118% |
| 2026-06-12 | 39.83 | 40.53 | 39.83 | 40.07 | +0.983% | 73,717 | -3.120% |
| 2026-06-11 | 39.42 | 39.72 | 39.21 | 39.68 | +1.354% | 139,319 | -2.167% |
| 2026-06-10 | 39.20 | 39.63 | 38.88 | 39.15 | +0.051% | 175,799 | -0.843% |
| 2026-06-09 | 39.02 | 39.51 | 38.65 | 39.13 | +0.955% | 372,912 | -0.792% |
| 2026-06-08 | 38.67 | 39.00 | 38.66 | 38.76 | +0.806% | 219,933 | +0.155% |
| 2026-06-05 | 38.67 | 38.80 | 38.41 | 38.45 | -0.825% | 150,421 | +0.962% |
| 2026-06-04 | 38.43 | 38.81 | 38.43 | 38.77 | +1.201% | 108,880 | +0.129% |
| 2026-06-03 | 38.61 | 38.68 | 38.27 | 38.31 | -1.237% | 226,441 | +1.331% |
| 2026-06-02 | 38.30 | 38.84 | 38.30 | 38.79 | +0.989% | 119,744 | +0.077% |
| 2026-06-01 | 38.37 | 38.59 | 38.10 | 38.41 | -0.208% | 130,236 | +1.067% |
| 2026-05-29 | 38.69 | 38.71 | 38.05 | 38.49 | -0.773% | 197,503 | +0.857% |
| 2026-05-28 | 38.82 | 38.93 | 38.56 | 38.79 | -0.129% | 136,614 | +0.077% |
| 2026-05-27 | 38.91 | 39.13 | 38.72 | 38.84 | -0.154% | 109,876 | -0.051% |
| 2026-05-26 | 38.61 | 38.98 | 38.61 | 38.90 | +1.065% | 120,575 | -0.206% |
| 2026-05-22 | 38.40 | 38.74 | 38.24 | 38.49 | +0.496% | 133,883 | +0.857% |
| 2026-05-21 | 37.99 | 38.34 | 37.67 | 38.30 | +0.209% | 165,094 | +1.358% |
| 2026-05-20 | 37.73 | 38.22 | 37.58 | 38.22 | +1.676% | 213,323 | +1.570% |
| 2026-05-19 | 37.86 | 37.86 | 37.50 | 37.59 | -1.053% | 116,264 | +3.272% |
| 2026-05-18 | 37.66 | 38.10 | 37.66 | 37.99 | +0.984% | 159,928 | +2.185% |
| 2026-05-15 | 37.92 | 37.98 | 37.55 | 37.62 | -1.518% | 86,398 | +3.190% |
| 2026-05-14 | 38.12 | 38.38 | 37.97 | 38.20 | +0.606% | 207,661 | +1.623% |
| 2026-05-13 | 38.11 | 38.11 | 37.76 | 37.97 | -0.550% | 152,681 | +2.239% |
| 2026-05-12 | 38.36 | 38.36 | 37.79 | 38.18 | -0.547% | 106,714 | +1.676% |
| 2026-05-11 | 38.78 | 38.80 | 38.33 | 38.39 | -0.698% | 86,954 | +1.120% |
| 2026-05-08 | 38.63 | 38.80 | 38.47 | 38.66 | +0.285% | 100,957 | +0.414% |
| 2026-05-07 | 38.81 | 38.81 | 38.47 | 38.55 | -0.798% | 125,061 | +0.700% |
| 2026-05-06 | 38.88 | 38.98 | 38.74 | 38.86 | +0.439% | 175,722 | -0.103% |
| 2026-05-05 | 38.22 | 38.84 | 38.20 | 38.69 | +1.522% | 92,936 | +0.336% |
| 2026-05-04 | 38.50 | 38.61 | 37.93 | 38.11 | -1.372% | 86,836 | +1.863% |
| 2026-05-01 | 38.73 | 38.84 | 38.46 | 38.64 | 0.000% | 130,678 | +0.466% |
| 2026-04-30 | 38.10 | 38.96 | 38.10 | 38.64 | +1.072% | 107,848 | +0.466% |
| 2026-04-29 | 38.63 | 38.69 | 38.11 | 38.23 | -1.189% | 126,378 | +1.543% |
| 2026-04-28 | 38.79 | 38.91 | 38.57 | 38.69 | +0.233% | 78,578 | +0.336% |
| 2026-04-27 | 38.50 | 38.86 | 38.50 | 38.60 | +0.364% | 95,141 | +0.570% |
| 2026-04-24 | 38.33 | 38.57 | 38.23 | 38.46 | +0.052% | 92,110 | +0.936% |
| 2026-04-23 | 38.24 | 38.71 | 38.08 | 38.44 | +0.628% | 111,395 | +0.989% |
| 2026-04-22 | 38.49 | 38.49 | 38.10 | 38.20 | -0.183% | 134,214 | +1.623% |
| 2026-04-21 | 38.54 | 38.79 | 38.20 | 38.27 | -0.623% | 124,092 | +1.437% |
| 2026-04-20 | 38.22 | 38.55 | 38.21 | 38.51 | +0.391% | 116,052 | +0.805% |
| 2026-04-17 | 37.92 | 38.65 | 37.87 | 38.36 | +1.832% | 247,791 | +1.199% |
| 2026-04-16 | 37.49 | 37.77 | 37.48 | 37.67 | +0.293% | 121,167 | +3.053% |
| 2026-04-15 | 37.69 | 37.69 | 37.43 | 37.56 | -0.582% | 107,388 | +3.355% |
| 2026-04-14 | 37.72 | 37.85 | 37.49 | 37.78 | +0.133% | 168,580 | +2.753% |
| 2026-04-13 | 37.39 | 37.76 | 37.29 | 37.73 | +0.640% | 153,888 | +2.889% |
| 2026-04-10 | 37.69 | 37.69 | 37.25 | 37.49 | -0.425% | 150,131 | +3.548% |
| 2026-04-09 | 37.12 | 37.78 | 37.12 | 37.65 | +0.938% | 102,030 | +3.108% |
| 2026-04-08 | 37.14 | 37.40 | 37.12 | 37.30 | +2.136% | 131,956 | +4.075% |
| 2026-04-07 | 36.30 | 36.62 | 36.27 | 36.52 | +0.220% | 132,738 | +6.298% |
| 2026-04-06 | 36.14 | 36.46 | 36.00 | 36.44 | +0.496% | 89,857 | +6.531% |
| 2026-04-02 | 35.82 | 36.28 | 35.71 | 36.26 | +0.499% | 129,890 | +7.060% |
| 2026-04-01 | 36.02 | 36.30 | 35.99 | 36.08 | +0.390% | 220,683 | +7.594% |
| 2026-03-31 | 35.83 | 36.24 | 35.53 | 35.94 | +1.525% | 337,910 | +8.013% |
| 2026-03-30 | 35.83 | 35.86 | 35.34 | 35.40 | -0.028% | 121,073 | +9.661% |
| 2026-03-27 | 35.69 | 35.78 | 35.31 | 35.41 | -1.172% | 125,199 | +9.630% |
| 2026-03-26 | 35.78 | 36.22 | 35.78 | 35.83 | -0.885% | 97,739 | +8.345% |
| 2026-03-25 | 36.18 | 36.39 | 35.77 | 36.15 | +0.584% | 270,481 | +7.386% |
| 2026-03-24 | 35.31 | 36.15 | 35.31 | 35.94 | +1.239% | 136,131 | +8.013% |
| 2026-03-23 | 35.27 | 36.01 | 35.27 | 35.50 | +2.011% | 142,530 | +9.352% |
| 2026-03-20 | 35.26 | 35.29 | 34.64 | 34.80 | -1.333% | 134,950 | +11.552% |
| 2026-03-19 | 34.94 | 35.55 | 34.84 | 35.27 | +0.256% | 113,780 | +10.065% |
| 2026-03-18 | 35.45 | 35.61 | 35.15 | 35.18 | -1.374% | 117,870 | +10.347% |
| 2026-03-17 | 35.69 | 35.91 | 35.57 | 35.67 | +0.564% | 77,098 | +8.831% |
| 2026-03-16 | 35.53 | 35.72 | 35.41 | 35.47 | +0.796% | 79,823 | +9.445% |
| 2026-03-13 | 35.37 | 35.52 | 35.06 | 35.19 | +0.028% | 95,570 | +10.315% |
| 2026-03-12 | 35.27 | 35.54 | 35.02 | 35.18 | -1.235% | 161,438 | +10.347% |
| 2026-03-11 | 35.59 | 35.84 | 35.40 | 35.62 | -0.364% | 99,518 | +8.984% |
| 2026-03-10 | 35.80 | 36.41 | 35.65 | 35.75 | -0.750% | 127,794 | +8.587% |
| 2026-03-09 | 35.65 | 36.09 | 34.98 | 36.02 | -0.028% | 134,615 | +7.773% |
| 2026-03-06 | 36.18 | 36.19 | 35.73 | 36.03 | -1.718% | 121,748 | +7.744% |
| 2026-03-05 | 36.95 | 37.09 | 36.46 | 36.66 | -1.557% | 191,421 | +5.892% |
| 2026-03-04 | 37.17 | 37.32 | 36.84 | 37.24 | +0.676% | 96,592 | +4.243% |
| 2026-03-03 | 36.51 | 37.14 | 36.22 | 36.99 | -0.591% | 122,813 | +4.947% |
| 2026-03-02 | 36.69 | 37.35 | 36.60 | 37.21 | +0.459% | 169,003 | +4.327% |
| 2026-02-27 | 37.12 | 37.17 | 36.76 | 37.04 | -1.221% | 114,692 | +4.806% |
| 2026-02-26 | 37.30 | 37.56 | 37.14 | 37.50 | +0.666% | 141,448 | +3.526% |
| 2026-02-25 | 37.23 | 37.25 | 36.67 | 37.25 | +0.431% | 197,935 | +4.215% |
| 2026-02-24 | 36.87 | 37.30 | 36.87 | 37.09 | +0.706% | 85,066 | +4.664% |
| 2026-02-23 | 37.52 | 37.54 | 36.65 | 36.83 | -2.282% | 127,835 | +5.403% |
| 2026-02-20 | 37.38 | 37.77 | 37.19 | 37.69 | +0.641% | 61,412 | +2.998% |
| 2026-02-19 | 37.35 | 37.55 | 37.24 | 37.45 | -0.133% | 112,399 | +3.658% |
| 2026-02-18 | 37.56 | 37.85 | 37.38 | 37.50 | +0.134% | 79,692 | +3.520% |
| 2026-02-17 | 37.54 | 37.55 | 37.13 | 37.45 | +0.027% | 87,220 | +3.658% |
| 2026-02-13 | 37.12 | 37.63 | 36.99 | 37.44 | +1.162% | 78,462 | +3.686% |
| 2026-02-12 | 37.66 | 37.96 | 36.72 | 37.01 | -1.412% | 69,047 | +4.891% |
| 2026-02-11 | 37.73 | 37.99 | 37.39 | 37.54 | -0.080% | 67,035 | +3.410% |
| 2026-02-10 | 37.58 | 37.80 | 37.57 | 37.57 | -0.053% | 88,775 | +3.327% |
| 2026-02-09 | 37.61 | 37.67 | 37.30 | 37.59 | -0.159% | 135,517 | +3.272% |
| 2026-02-06 | 37.17 | 38.00 | 37.17 | 37.65 | +2.421% | 113,396 | +3.108% |
| 2026-02-05 | 36.86 | 37.22 | 36.74 | 36.76 | -0.756% | 123,648 | +5.604% |
| 2026-02-04 | 36.65 | 37.21 | 36.65 | 37.04 | +1.563% | 124,454 | +4.806% |
| 2026-02-03 | 36.18 | 36.70 | 35.96 | 36.47 | +0.607% | 178,119 | +6.444% |
| 2026-02-02 | 35.64 | 36.34 | 35.64 | 36.25 | +1.399% | 98,000 | +7.090% |
| 2026-01-30 | 35.49 | 35.86 | 35.39 | 35.75 | +0.224% | 61,377 | +8.587% |
| 2026-01-29 | 35.52 | 35.71 | 35.32 | 35.67 | +1.191% | 114,595 | +8.831% |
| 2026-01-28 | 35.62 | 35.73 | 35.23 | 35.25 | -0.872% | 119,234 | +10.128% |
| 2026-01-27 | 35.50 | 35.63 | 35.38 | 35.56 | +0.056% | 83,412 | +9.168% |
| 2026-01-26 | 35.66 | 35.70 | 35.35 | 35.54 | -0.056% | 105,324 | +9.229% |
| 2026-01-23 | 36.18 | 36.18 | 35.53 | 35.56 | -1.876% | 123,413 | +9.168% |
| 2026-01-22 | 36.29 | 36.54 | 36.13 | 36.24 | +0.138% | 119,694 | +7.119% |
| 2026-01-21 | 35.23 | 36.19 | 35.23 | 36.19 | +3.341% | 158,521 | +7.267% |
| 2026-01-20 | 35.16 | 35.34 | 35.01 | 35.02 | -1.850% | 175,094 | +10.851% |
| 2026-01-16 | 35.67 | 35.75 | 35.51 | 35.68 | -0.307% | 94,271 | +8.800% |
| 2026-01-15 | 35.26 | 35.82 | 35.19 | 35.79 | +1.474% | 123,691 | +8.466% |
| 2026-01-14 | 34.95 | 35.31 | 34.95 | 35.27 | +0.829% | 184,944 | +10.065% |
| 2026-01-13 | 35.03 | 35.17 | 34.88 | 34.98 | +0.143% | 122,799 | +10.978% |
| 2026-01-12 | 34.81 | 35.02 | 34.71 | 34.93 | -0.114% | 117,017 | +11.137% |
| 2026-01-09 | 34.99 | 35.13 | 34.68 | 34.97 | +0.057% | 86,455 | +11.009% |
| 2026-01-08 | 34.00 | 35.06 | 34.00 | 34.95 | +2.358% | 154,021 | +11.073% |
| 2026-01-07 | 34.49 | 34.49 | 34.02 | 34.15 | -1.000% | 179,624 | +13.692% |
| 2026-01-06 | 33.98 | 34.49 | 33.90 | 34.49 | +1.203% | 138,544 | +12.554% |
| 2026-01-05 | 33.67 | 34.29 | 33.67 | 34.08 | +1.398% | 135,501 | +13.908% |
| 2026-01-02 | 33.52 | 33.77 | 33.26 | 33.61 | +0.478% | 120,161 | +15.501% |
| 2025-12-31 | 33.70 | 33.70 | 33.36 | 33.45 | -0.742% | 58,949 | +16.054% |
| 2025-12-30 | 33.84 | 33.88 | 33.70 | 33.70 | -0.296% | 155,244 | +15.193% |
| 2025-12-29 | 33.89 | 34.02 | 33.73 | 33.80 | -0.383% | 95,459 | +14.852% |
| 2025-12-26 | 33.86 | 33.94 | 33.74 | 33.93 | -0.586% | 84,547 | +14.412% |
| 2025-12-24 | 34.00 | 34.14 | 33.91 | 34.13 | +0.412% | 56,471 | +13.742% |
| 2025-12-23 | 34.09 | 34.15 | 33.98 | 33.99 | -0.614% | 91,202 | +14.210% |
| 2025-12-22 | 34.20 | 34.51 | 34.08 | 34.20 | +0.176% | 115,034 | +13.509% |
| 2025-12-19 | 34.27 | 34.36 | 33.98 | 34.14 | -0.611% | 110,949 | +13.708% |
| 2025-12-18 | 34.56 | 34.63 | 34.27 | 34.35 | -0.116% | 123,093 | +13.013% |
| 2025-12-17 | 34.32 | 34.66 | 34.27 | 34.39 | +0.175% | 86,214 | +12.882% |
| 2025-12-16 | 34.49 | 34.57 | 34.18 | 34.33 | -0.666% | 107,194 | +13.079% |
| 2025-12-15 | 34.77 | 34.79 | 34.39 | 34.56 | -0.029% | 94,432 | +12.326% |
| 2025-12-12 | 34.87 | 34.87 | 34.38 | 34.57 | -0.432% | 70,159 | +12.294% |
| 2025-12-11 | 34.42 | 34.84 | 34.42 | 34.72 | +0.696% | 162,541 | +11.809% |
| 2025-12-10 | 33.77 | 34.67 | 33.77 | 34.48 | +2.133% | 141,439 | +12.587% |
| 2025-12-09 | 33.55 | 33.94 | 33.55 | 33.76 | +0.566% | 90,258 | +14.988% |
| 2025-12-08 | 33.82 | 33.85 | 33.56 | 33.57 | -0.798% | 190,853 | +15.639% |
| 2025-12-05 | 33.76 | 33.98 | 33.54 | 33.84 | +0.089% | 113,259 | +14.716% |
| 2025-12-04 | 33.87 | 33.97 | 33.77 | 33.81 | -0.354% | 133,790 | +14.818% |
| 2025-12-03 | 33.57 | 33.99 | 33.57 | 33.93 | +1.193% | 88,118 | +14.412% |
| 2025-12-02 | 33.71 | 33.71 | 33.40 | 33.53 | -0.060% | 124,600 | +15.777% |
| 2025-12-01 | 33.37 | 33.74 | 33.37 | 33.55 | -0.238% | 93,191 | +15.708% |
| 2025-11-28 | 33.64 | 33.64 | 33.43 | 33.63 | +0.179% | 54,875 | +15.433% |
| 2025-11-26 | 33.44 | 33.83 | 33.44 | 33.57 | +0.291% | 127,848 | +15.639% |
| 2025-11-25 | 32.80 | 33.56 | 32.80 | 33.47 | +2.392% | 102,528 | +15.976% |
| 2025-11-24 | 32.57 | 32.78 | 32.41 | 32.69 | +0.124% | 157,886 | +18.750% |
| 2025-11-21 | 31.88 | 32.78 | 31.78 | 32.65 | +2.770% | 121,490 | +18.897% |
| 2025-11-20 | 32.31 | 32.51 | 31.75 | 31.77 | -0.688% | 195,866 | +22.191% |
| 2025-11-19 | 32.10 | 32.25 | 31.89 | 31.99 | -0.343% | 154,345 | +21.350% |
| 2025-11-18 | 31.89 | 32.24 | 31.89 | 32.10 | +0.250% | 117,403 | +20.935% |
| 2025-11-17 | 32.75 | 32.77 | 31.98 | 32.02 | -2.259% | 142,096 | +21.237% |
| 2025-11-14 | 32.50 | 32.81 | 32.43 | 32.76 | 0.000% | 106,451 | +18.498% |
| 2025-11-13 | 33.03 | 33.28 | 32.71 | 32.76 | -1.176% | 145,681 | +18.498% |
| 2025-11-12 | 33.20 | 33.46 | 33.14 | 33.15 | -0.121% | 95,960 | +17.104% |
| 2025-11-11 | 33.06 | 33.25 | 33.06 | 33.19 | +0.393% | 101,899 | +16.963% |
| 2025-11-10 | 33.12 | 33.20 | 32.74 | 33.06 | +0.547% | 123,409 | +17.423% |
| 2025-11-07 | 32.51 | 32.91 | 32.48 | 32.88 | +0.859% | 124,682 | +18.066% |
| 2025-11-06 | 32.85 | 33.01 | 32.57 | 32.60 | -0.882% | 125,276 | +19.080% |
| 2025-11-05 | 32.59 | 33.02 | 32.59 | 32.89 | +1.231% | 155,536 | +18.030% |
| 2025-11-04 | 32.41 | 32.60 | 32.34 | 32.49 | -0.733% | 130,223 | +19.483% |
| 2025-11-03 | 32.60 | 32.73 | 32.19 | 32.73 | +0.214% | 118,742 | +18.607% |
| 2025-10-31 | 32.64 | 32.69 | 32.36 | 32.66 | +0.184% | 81,929 | +18.861% |
| 2025-10-30 | 32.72 | 32.99 | 32.58 | 32.60 | -0.942% | 122,210 | +19.080% |
| 2025-10-29 | 33.35 | 33.48 | 32.61 | 32.91 | -1.614% | 117,696 | +17.958% |
| 2025-10-28 | 33.55 | 33.59 | 33.31 | 33.45 | -0.860% | 158,037 | +16.054% |
| 2025-10-27 | 34.02 | 34.02 | 33.62 | 33.74 | -0.443% | 190,814 | +15.056% |
| 2025-10-24 | 33.88 | 34.00 | 33.79 | 33.89 | +0.743% | 305,362 | +14.547% |
| 2025-10-23 | 33.56 | 33.73 | 33.45 | 33.64 | +0.328% | 113,310 | +15.398% |
| 2025-10-22 | 33.52 | 33.70 | 33.25 | 33.53 | +0.015% | 90,461 | +15.777% |
| 2025-10-21 | 33.43 | 33.66 | 33.32 | 33.52 | -0.075% | 69,935 | +15.794% |
| 2025-10-20 | 33.30 | 33.55 | 33.24 | 33.55 | +1.576% | 87,988 | +15.708% |
| 2025-10-17 | 32.88 | 33.06 | 32.84 | 33.03 | +0.332% | 82,585 | +17.532% |
| 2025-10-16 | 33.46 | 33.46 | 32.82 | 32.92 | -1.731% | 122,603 | +17.922% |
| 2025-10-15 | 33.65 | 33.80 | 33.30 | 33.50 | -0.149% | 107,539 | +15.881% |
| 2025-10-14 | 32.60 | 33.58 | 32.60 | 33.55 | +1.932% | 79,418 | +15.708% |
| 2025-10-13 | 32.70 | 32.97 | 32.57 | 32.91 | +1.838% | 48,184 | +17.944% |
| 2025-10-10 | 33.24 | 33.36 | 32.29 | 32.32 | -2.608% | 83,270 | +20.111% |
| 2025-10-09 | 33.48 | 33.60 | 33.13 | 33.19 | -0.998% | 96,346 | +16.978% |
| 2025-10-08 | 33.54 | 33.65 | 33.40 | 33.52 | +0.090% | 189,735 | +15.811% |
| 2025-10-07 | 33.74 | 33.82 | 33.37 | 33.49 | -0.770% | 103,274 | +15.915% |
| 2025-10-06 | 33.92 | 33.99 | 33.67 | 33.75 | -0.118% | 111,267 | +15.022% |
| 2025-10-03 | 33.69 | 34.11 | 33.69 | 33.79 | +0.536% | 91,224 | +14.886% |
| 2025-10-02 | 33.60 | 33.73 | 33.43 | 33.61 | -0.267% | 63,095 | +15.501% |
| 2025-10-01 | 33.56 | 34.00 | 33.48 | 33.70 | +0.059% | 80,887 | +15.193% |
| 2025-09-30 | 33.52 | 33.74 | 33.40 | 33.68 | +0.089% | 556,496 | +15.261% |
| 2025-09-29 | 34.07 | 34.07 | 33.56 | 33.65 | -0.561% | 140,578 | +15.364% |
| 2025-09-26 | 33.60 | 33.95 | 33.53 | 33.84 | +0.804% | 95,689 | +14.716% |
| 2025-09-25 | 33.56 | 33.77 | 33.41 | 33.57 | -0.973% | 88,799 | +15.639% |
| 2025-09-24 | 34.05 | 34.22 | 33.86 | 33.90 | -0.528% | 119,638 | +14.513% |
| 2025-09-23 | 34.03 | 34.48 | 33.98 | 34.08 | +0.176% | 110,517 | +13.908% |
| 2025-09-22 | 34.02 | 34.07 | 33.78 | 34.02 | -0.029% | 126,914 | +14.109% |
| 2025-09-19 | 34.54 | 34.54 | 33.94 | 34.03 | -1.477% | 73,441 | +14.076% |
| 2025-09-18 | 34.03 | 34.57 | 34.03 | 34.54 | +1.648% | 76,476 | +12.391% |
| 2025-09-17 | 34.05 | 34.75 | 33.90 | 33.98 | +0.029% | 92,803 | +14.244% |
| 2025-09-16 | 34.04 | 34.04 | 33.81 | 33.97 | -0.294% | 103,460 | +14.277% |
| 2025-09-15 | 34.18 | 34.31 | 34.03 | 34.07 | 0.000% | 64,130 | +13.942% |
| 2025-09-12 | 34.37 | 34.37 | 34.07 | 34.07 | -1.218% | 82,018 | +13.942% |
| 2025-09-11 | 33.91 | 34.54 | 33.91 | 34.49 | +1.861% | 297,622 | +12.554% |
| 2025-09-10 | 33.90 | 34.05 | 33.78 | 33.86 | -0.147% | 70,502 | +14.649% |
| 2025-09-09 | 34.16 | 34.16 | 33.85 | 33.91 | -1.079% | 82,829 | +14.480% |
| 2025-09-08 | 34.45 | 34.45 | 34.00 | 34.28 | -0.291% | 55,188 | +13.244% |
| 2025-09-05 | 34.40 | 34.74 | 34.13 | 34.38 | +0.058% | 86,213 | +12.914% |
| 2025-09-04 | 33.95 | 34.39 | 33.90 | 34.36 | +1.387% | 66,602 | +12.980% |
| 2025-09-03 | 33.82 | 34.05 | 33.67 | 33.89 | +0.207% | 78,214 | +14.547% |
| 2025-09-02 | 33.74 | 33.90 | 33.46 | 33.82 | -0.937% | 161,419 | +14.784% |
| 2025-08-29 | 34.15 | 34.34 | 34.03 | 34.14 | +0.088% | 90,889 | +13.708% |
| 2025-08-28 | 34.34 | 34.37 | 33.94 | 34.11 | -0.321% | 103,086 | +13.808% |
| 2025-08-27 | 33.86 | 34.24 | 33.86 | 34.22 | +0.706% | 121,075 | +13.442% |
| 2025-08-26 | 33.88 | 34.08 | 33.56 | 33.98 | +0.147% | 125,432 | +14.244% |
| 2025-08-25 | 34.12 | 34.21 | 33.93 | 33.93 | -0.963% | 107,896 | +14.412% |
| 2025-08-22 | 33.07 | 34.30 | 33.07 | 34.26 | +3.913% | 125,179 | +13.310% |
| 2025-08-21 | 32.82 | 33.04 | 32.77 | 32.97 | 0.000% | 185,323 | +17.743% |
| 2025-08-20 | 33.10 | 33.22 | 32.91 | 32.97 | -0.453% | 133,746 | +17.743% |
| 2025-08-19 | 33.04 | 33.38 | 32.99 | 33.12 | +0.394% | 141,879 | +17.210% |
| 2025-08-18 | 32.87 | 33.02 | 32.87 | 32.99 | +0.274% | 80,239 | +17.672% |
| 2025-08-15 | 33.23 | 33.26 | 32.83 | 32.90 | -1.082% | 106,157 | +17.994% |
| 2025-08-14 | 33.17 | 33.30 | 32.91 | 33.26 | -0.805% | 112,280 | +16.717% |
| 2025-08-13 | 33.05 | 33.63 | 32.94 | 33.53 | +1.946% | 148,812 | +15.777% |
| 2025-08-12 | 32.20 | 32.92 | 32.11 | 32.89 | +2.781% | 129,225 | +18.030% |
| 2025-08-11 | 31.99 | 32.14 | 31.83 | 32.00 | +0.251% | 113,671 | +21.313% |
| 2025-08-08 | 31.90 | 32.04 | 31.72 | 31.92 | +0.251% | 98,418 | +21.617% |
| 2025-08-07 | 32.16 | 32.23 | 31.69 | 31.84 | -0.031% | 130,559 | +21.922% |
| 2025-08-06 | 31.93 | 31.93 | 31.77 | 31.85 | -0.313% | 94,400 | +21.884% |
| 2025-08-05 | 31.86 | 31.99 | 31.57 | 31.95 | +0.630% | 106,929 | +21.502% |
| 2025-08-04 | 31.44 | 31.82 | 31.40 | 31.75 | +1.405% | 139,319 | +22.268% |
| 2025-08-01 | 31.48 | 31.59 | 31.05 | 31.31 | -1.819% | 117,543 | +23.986% |
| 2025-07-31 | 31.93 | 32.02 | 31.75 | 31.89 | -0.685% | 490,813 | +21.731% |
| 2025-07-30 | 32.61 | 32.65 | 31.96 | 32.11 | -1.230% | 154,637 | +20.897% |
| 2025-07-29 | 32.83 | 32.96 | 32.39 | 32.51 | -0.520% | 153,031 | +19.409% |
| 2025-07-28 | 32.87 | 32.88 | 32.60 | 32.68 | -0.578% | 149,362 | +18.788% |
| 2025-07-25 | 32.80 | 32.87 | 32.59 | 32.87 | +0.428% | 126,713 | +18.102% |
| 2025-07-24 | 33.11 | 33.11 | 32.70 | 32.73 | -1.682% | 142,835 | +18.607% |
| 2025-07-23 | 33.12 | 33.29 | 33.02 | 33.29 | +1.309% | 134,331 | +16.612% |
| 2025-07-22 | 32.42 | 33.00 | 32.42 | 32.86 | +1.357% | 124,869 | +18.138% |
| 2025-07-21 | 32.60 | 32.72 | 32.38 | 32.42 | -0.154% | 185,630 | +19.741% |
| 2025-07-18 | 32.82 | 32.82 | 32.44 | 32.47 | -0.764% | 86,450 | +19.557% |
| 2025-07-17 | 32.39 | 32.82 | 32.36 | 32.72 | +1.019% | 122,516 | +18.643% |
| 2025-07-16 | 32.35 | 32.54 | 31.95 | 32.39 | +0.528% | 124,039 | +19.852% |
| 2025-07-15 | 33.11 | 33.11 | 32.22 | 32.22 | -2.482% | 117,818 | +20.484% |
| 2025-07-14 | 32.83 | 33.05 | 32.78 | 33.04 | +0.304% | 144,703 | +17.494% |
| 2025-07-11 | 33.03 | 33.06 | 32.84 | 32.94 | -0.932% | 102,670 | +17.851% |
| 2025-07-10 | 32.93 | 33.45 | 32.93 | 33.25 | +0.849% | 206,412 | +16.752% |
| 2025-07-09 | 33.00 | 33.03 | 32.71 | 32.97 | +0.274% | 150,738 | +17.743% |
| 2025-07-08 | 32.76 | 33.06 | 32.66 | 32.88 | +0.612% | 159,146 | +18.066% |
| 2025-07-07 | 32.93 | 33.19 | 32.54 | 32.68 | -1.477% | 145,782 | +18.788% |
| 2025-07-03 | 33.08 | 33.26 | 33.05 | 33.17 | +0.515% | 79,378 | +17.033% |
| 2025-07-02 | 32.59 | 33.00 | 32.38 | 33.00 | +1.445% | 270,866 | +17.636% |
| 2025-07-01 | 31.64 | 32.90 | 31.63 | 32.53 | +2.424% | 212,529 | +19.336% |
| 2025-06-30 | 31.92 | 31.92 | 31.70 | 31.76 | -0.220% | 182,121 | +22.229% |
| 2025-06-27 | 31.93 | 32.07 | 31.60 | 31.83 | +0.094% | 196,964 | +21.960% |
| 2025-06-26 | 31.41 | 32.05 | 31.41 | 31.80 | +1.403% | 174,060 | +22.075% |
| 2025-06-25 | 31.63 | 31.63 | 31.30 | 31.36 | -1.508% | 160,667 | +23.788% |
| 2025-06-24 | 31.80 | 31.98 | 31.62 | 31.84 | +0.728% | 153,087 | +21.922% |
| 2025-06-23 | 31.14 | 31.61 | 31.05 | 31.61 | +1.542% | 169,980 | +22.809% |
| 2025-06-20 | 31.45 | 31.45 | 31.07 | 31.13 | -0.416% | 150,090 | +24.703% |
| 2025-06-18 | 31.07 | 31.48 | 31.07 | 31.26 | +0.514% | 162,957 | +24.184% |
| 2025-06-17 | 31.16 | 31.38 | 31.08 | 31.10 | -0.892% | 112,626 | +24.823% |
| 2025-06-16 | 31.43 | 31.61 | 31.33 | 31.38 | +0.480% | 133,289 | +23.709% |
| 2025-06-13 | 31.46 | 31.69 | 31.12 | 31.23 | -1.792% | 138,934 | +24.304% |
| 2025-06-12 | 31.70 | 32.04 | 31.61 | 31.80 | -0.282% | 81,759 | +22.075% |
| 2025-06-11 | 32.13 | 32.21 | 31.84 | 31.89 | -0.437% | 131,234 | +21.731% |
| 2025-06-10 | 31.92 | 32.19 | 31.88 | 32.03 | +0.597% | 106,681 | +21.199% |
| 2025-06-09 | 31.79 | 32.00 | 31.64 | 31.84 | +0.791% | 147,140 | +21.922% |
| 2025-06-06 | 31.51 | 31.61 | 31.41 | 31.59 | +1.478% | 114,741 | +22.887% |
| 2025-06-05 | 31.22 | 31.28 | 30.97 | 31.13 | -0.096% | 117,516 | +24.703% |
| 2025-06-04 | 31.41 | 31.45 | 31.10 | 31.16 | -0.574% | 102,468 | +24.583% |
| 2025-06-03 | 30.91 | 31.44 | 30.86 | 31.34 | +1.358% | 98,816 | +23.867% |
| 2025-06-02 | 31.06 | 31.06 | 30.70 | 30.92 | -0.643% | 113,483 | +25.550% |
| 2025-05-30 | 31.10 | 31.24 | 30.98 | 31.12 | -0.480% | 84,021 | +24.743% |
| 2025-05-29 | 31.19 | 31.45 | 30.94 | 31.27 | +0.611% | 137,610 | +24.145% |
| 2025-05-28 | 31.42 | 31.43 | 31.05 | 31.08 | -1.208% | 113,538 | +24.903% |
| 2025-05-27 | 31.06 | 31.46 | 30.82 | 31.46 | +2.643% | 106,415 | +23.395% |
| 2025-05-23 | 30.41 | 30.75 | 30.30 | 30.65 | -0.390% | 102,637 | +26.656% |
| 2025-05-22 | 30.79 | 30.97 | 30.60 | 30.77 | -0.408% | 109,363 | +26.162% |
| 2025-05-21 | 31.51 | 31.51 | 30.89 | 30.90 | -2.812% | 122,659 | +25.647% |
| 2025-05-20 | 31.85 | 31.93 | 31.73 | 31.79 | -0.314% | 103,696 | +22.114% |
| 2025-05-19 | 31.61 | 31.92 | 31.45 | 31.89 | -0.125% | 93,660 | +21.731% |
| 2025-05-16 | 31.78 | 31.99 | 31.68 | 31.93 | +0.409% | 99,367 | +21.578% |
| 2025-05-15 | 31.50 | 31.80 | 31.46 | 31.80 | +0.920% | 105,870 | +22.075% |
| 2025-05-14 | 31.75 | 31.75 | 31.43 | 31.51 | -1.036% | 115,157 | +23.199% |
| 2025-05-13 | 31.90 | 31.96 | 31.71 | 31.84 | +0.283% | 132,303 | +21.922% |
| 2025-05-12 | 31.92 | 32.17 | 31.59 | 31.75 | +2.984% | 109,515 | +22.268% |
| 2025-05-09 | 30.95 | 30.98 | 30.75 | 30.83 | -0.323% | 185,242 | +25.916% |
| 2025-05-08 | 30.59 | 31.06 | 30.47 | 30.93 | +2.079% | 96,729 | +25.509% |
| 2025-05-07 | 30.53 | 30.54 | 30.14 | 30.30 | +0.033% | 109,633 | +28.119% |
| 2025-05-06 | 30.25 | 30.48 | 30.01 | 30.29 | -0.558% | 129,652 | +28.161% |
| 2025-05-05 | 30.51 | 30.77 | 30.43 | 30.46 | -0.943% | 115,498 | +27.446% |
| 2025-05-02 | 30.55 | 30.77 | 30.37 | 30.75 | +1.855% | 145,553 | +26.244% |
| 2025-05-01 | 30.13 | 30.43 | 29.83 | 30.19 | 0.000% | 146,548 | +28.586% |
| 2025-04-30 | 30.08 | 30.21 | 29.59 | 30.19 | -0.560% | 90,790 | +28.586% |
| 2025-04-29 | 30.22 | 30.49 | 29.98 | 30.36 | +0.297% | 183,552 | +27.866% |
| 2025-04-28 | 30.16 | 30.39 | 29.92 | 30.27 | +0.565% | 99,290 | +28.246% |
| 2025-04-25 | 30.09 | 30.15 | 29.81 | 30.10 | -0.594% | 96,965 | +28.970% |
| 2025-04-24 | 29.92 | 30.36 | 29.84 | 30.28 | +1.203% | 126,257 | +28.203% |
| 2025-04-23 | 30.39 | 30.67 | 29.81 | 29.92 | +0.538% | 154,814 | +29.746% |
| 2025-04-22 | 29.41 | 29.82 | 29.18 | 29.76 | +2.479% | 554,759 | +30.444% |
| 2025-04-21 | 29.30 | 29.37 | 28.78 | 29.04 | -1.726% | 188,188 | +33.678% |
| 2025-04-17 | 29.32 | 29.68 | 29.25 | 29.55 | +1.129% | 160,496 | +31.371% |
| 2025-04-16 | 29.32 | 29.52 | 28.98 | 29.22 | -0.375% | 168,087 | +32.854% |
| 2025-04-15 | 29.31 | 29.61 | 29.29 | 29.33 | 0.000% | 164,397 | +32.356% |