DFJ
WisdomTree Japan SmallCap Dividend Fund
stockNYSEETF
Market OpenOct 5, 2026 11:39:47 AM EDT
116.29USD+0.108%(+0.13)3,576
112.34Bid119.63Ask7.29SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
116.16USD0.000%(0.00)
DFJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 116.25 | 116.36 | 116.00 | 116.29 | +0.112% | 3,576 | 0.000% |
| 2026-10-02 | 116.54 | 116.54 | 115.74 | 116.16 | +0.938% | 10,412 | +0.112% |
| 2026-10-01 | 115.76 | 115.97 | 115.04 | 115.08 | -0.767% | 29,049 | +1.051% |
| 2026-09-30 | 117.06 | 117.56 | 115.97 | 115.97 | +0.721% | 9,146 | +0.276% |
| 2026-09-29 | 115.92 | 115.92 | 114.62 | 115.14 | -1.142% | 12,918 | +0.999% |
| 2026-09-28 | 116.82 | 117.10 | 116.32 | 116.47 | -0.834% | 28,202 | -0.155% |
| 2026-09-25 | 117.35 | 117.96 | 117.02 | 117.45 | +1.781% | 21,310 | -0.988% |
| 2026-09-24 | 115.23 | 115.72 | 114.85 | 115.40 | -0.255% | 12,055 | +0.775% |
| 2026-09-23 | 116.11 | 116.11 | 115.09 | 115.69 | -1.170% | 7,599 | +0.519% |
| 2026-09-22 | 116.42 | 117.33 | 116.39 | 117.06 | +1.079% | 19,007 | -0.658% |
| 2026-09-21 | 116.21 | 116.39 | 115.76 | 115.81 | -0.344% | 57,616 | +0.414% |
| 2026-09-18 | 116.10 | 116.21 | 115.43 | 116.21 | -0.938% | 12,862 | +0.069% |
| 2026-09-17 | 117.69 | 117.80 | 116.69 | 117.31 | +0.726% | 36,025 | -0.869% |
| 2026-09-16 | 116.92 | 117.71 | 115.83 | 116.46 | +0.937% | 22,171 | -0.150% |
| 2026-09-15 | 115.43 | 115.43 | 114.92 | 115.38 | -0.276% | 34,643 | +0.786% |
| 2026-09-14 | 115.17 | 116.27 | 115.17 | 115.70 | -0.420% | 59,702 | +0.508% |
| 2026-09-11 | 115.85 | 116.20 | 115.78 | 116.19 | +2.098% | 23,111 | +0.086% |
| 2026-09-10 | 114.07 | 114.19 | 113.41 | 113.80 | +0.098% | 66,497 | +2.186% |
| 2026-09-09 | 114.59 | 114.59 | 113.69 | 113.69 | -0.560% | 30,954 | +2.287% |
| 2026-09-08 | 115.19 | 115.19 | 114.25 | 114.33 | -0.879% | 33,127 | +1.714% |
| 2026-09-04 | 115.39 | 116.08 | 114.94 | 115.34 | -0.071% | 41,714 | +0.821% |
| 2026-09-03 | 115.16 | 116.31 | 112.83 | 115.43 | +1.219% | 28,562 | +0.749% |
| 2026-09-02 | 113.46 | 114.11 | 113.42 | 114.04 | +0.022% | 15,485 | +1.977% |
| 2026-09-01 | 113.82 | 114.75 | 113.42 | 114.01 | -0.480% | 27,050 | +2.000% |
| 2026-08-31 | 114.77 | 114.77 | 114.00 | 114.56 | +0.425% | 25,652 | +1.510% |
| 2026-08-28 | 114.42 | 115.04 | 113.69 | 114.07 | -0.050% | 13,292 | +1.942% |
| 2026-08-27 | 113.90 | 114.46 | 113.39 | 114.13 | +0.063% | 16,793 | +1.891% |
| 2026-08-26 | 113.96 | 114.11 | 113.68 | 114.06 | +0.335% | 25,497 | +1.955% |
| 2026-08-25 | 113.47 | 113.68 | 112.87 | 113.68 | +0.950% | 146,921 | +2.296% |
| 2026-08-24 | 112.75 | 112.91 | 112.48 | 112.61 | -0.395% | 20,899 | +3.268% |
| 2026-08-21 | 112.70 | 113.39 | 112.70 | 113.06 | +0.817% | 167,065 | +2.860% |
| 2026-08-20 | 112.47 | 112.47 | 111.95 | 112.14 | -0.159% | 9,833 | +3.700% |
| 2026-08-19 | 112.62 | 112.95 | 111.75 | 112.32 | -0.437% | 11,625 | +3.535% |
| 2026-08-18 | 113.78 | 113.90 | 112.74 | 112.81 | -1.371% | 14,100 | +3.082% |
| 2026-08-17 | 114.52 | 114.78 | 114.11 | 114.38 | -0.443% | 10,223 | +1.669% |
| 2026-08-14 | 114.23 | 114.89 | 113.97 | 114.89 | +0.932% | 40,690 | +1.219% |
| 2026-08-13 | 113.96 | 114.49 | 113.60 | 113.83 | +0.579% | 10,437 | +2.162% |
| 2026-08-12 | 113.37 | 113.53 | 112.67 | 113.17 | +1.177% | 5,547 | +2.754% |
| 2026-08-11 | 111.95 | 112.08 | 111.71 | 111.86 | +0.271% | 3,829 | +3.963% |
| 2026-08-10 | 112.34 | 112.50 | 111.33 | 111.55 | -0.964% | 37,666 | +4.245% |
| 2026-08-07 | 112.26 | 112.93 | 112.26 | 112.64 | +0.580% | 14,755 | +3.240% |
| 2026-08-06 | 111.75 | 112.47 | 111.55 | 111.99 | +0.147% | 7,845 | +3.840% |
| 2026-08-05 | 112.38 | 112.80 | 111.63 | 111.83 | +1.771% | 9,504 | +3.992% |
| 2026-08-04 | 108.99 | 109.88 | 108.64 | 109.88 | +1.844% | 7,928 | +5.834% |
| 2026-08-03 | 108.11 | 108.52 | 107.89 | 107.89 | +0.860% | 17,942 | +7.786% |
| 2026-07-31 | 106.70 | 107.88 | 105.98 | 106.97 | -0.205% | 24,128 | +8.713% |
| 2026-07-30 | 104.84 | 107.90 | 104.59 | 107.19 | +3.246% | 62,232 | +8.490% |
| 2026-07-29 | 104.30 | 105.25 | 103.37 | 103.82 | -1.742% | 53,801 | +12.011% |
| 2026-07-28 | 105.12 | 106.32 | 105.12 | 105.66 | -1.460% | 6,997 | +10.060% |
| 2026-07-27 | 107.57 | 107.61 | 106.79 | 107.23 | +0.323% | 10,953 | +8.454% |
| 2026-07-24 | 105.92 | 106.96 | 105.87 | 106.88 | +2.024% | 13,134 | +8.804% |
| 2026-07-23 | 105.44 | 105.72 | 104.09 | 104.76 | -1.030% | 138,007 | +11.006% |
| 2026-07-22 | 106.01 | 106.01 | 105.43 | 105.85 | -0.498% | 14,157 | +9.863% |
| 2026-07-21 | 105.77 | 106.43 | 105.45 | 106.38 | +1.532% | 64,430 | +9.316% |
| 2026-07-20 | 105.05 | 105.17 | 104.65 | 104.78 | +0.206% | 16,348 | +10.990% |
| 2026-07-17 | 103.90 | 104.69 | 103.90 | 104.56 | -1.941% | 24,700 | +11.218% |
| 2026-07-16 | 106.43 | 107.28 | 106.43 | 106.63 | -0.680% | 29,895 | +9.059% |
| 2026-07-15 | 107.46 | 108.07 | 107.14 | 107.36 | +0.327% | 46,625 | +8.318% |
| 2026-07-14 | 107.66 | 108.10 | 106.95 | 107.01 | +0.829% | 6,615 | +8.672% |
| 2026-07-13 | 106.55 | 106.95 | 106.13 | 106.13 | -1.557% | 47,093 | +9.573% |
| 2026-07-10 | 107.11 | 108.00 | 106.76 | 107.81 | +2.227% | 81,387 | +7.867% |
| 2026-07-09 | 105.68 | 105.70 | 104.93 | 105.46 | -0.678% | 13,839 | +10.269% |
| 2026-07-08 | 105.49 | 106.18 | 104.61 | 106.18 | -0.394% | 15,891 | +9.522% |
| 2026-07-07 | 107.11 | 107.86 | 106.60 | 106.60 | -1.324% | 30,610 | +9.090% |
| 2026-07-06 | 107.96 | 108.24 | 107.77 | 108.03 | +0.428% | 47,088 | +7.646% |
| 2026-07-02 | 107.15 | 107.96 | 106.79 | 107.57 | +0.249% | 21,487 | +8.106% |
| 2026-07-01 | 106.26 | 107.67 | 106.19 | 107.30 | +1.898% | 74,267 | +8.375% |
| 2026-06-30 | 105.47 | 105.55 | 105.06 | 105.31 | -0.374% | 13,457 | +10.432% |
| 2026-06-29 | 106.35 | 106.47 | 105.60 | 105.70 | -0.490% | 64,587 | +10.019% |
| 2026-06-26 | 105.98 | 106.97 | 105.98 | 106.22 | +0.702% | 62,159 | +9.480% |
| 2026-06-25 | 106.15 | 106.86 | 105.39 | 105.48 | -1.352% | 96,300 | +10.248% |
| 2026-06-24 | 105.92 | 107.05 | 105.92 | 106.93 | +0.627% | 56,314 | +8.757% |
| 2026-06-23 | 105.75 | 106.99 | 105.75 | 106.26 | -2.078% | 18,781 | +9.439% |
| 2026-06-22 | 108.53 | 108.91 | 108.17 | 108.52 | +1.029% | 22,205 | +7.165% |
| 2026-06-18 | 108.31 | 108.32 | 106.87 | 107.41 | +0.378% | 20,856 | +8.267% |
| 2026-06-17 | 108.24 | 108.24 | 106.95 | 107.01 | -0.829% | 29,474 | +8.677% |
| 2026-06-16 | 107.32 | 107.91 | 107.32 | 107.90 | +1.362% | 25,018 | +7.776% |
| 2026-06-15 | 107.61 | 107.61 | 106.45 | 106.45 | +0.168% | 10,905 | +9.244% |
| 2026-06-12 | 106.36 | 106.71 | 105.82 | 106.27 | +0.313% | 41,804 | +9.427% |
| 2026-06-11 | 104.32 | 106.13 | 103.92 | 105.94 | +2.131% | 53,773 | +9.770% |
| 2026-06-10 | 104.74 | 104.90 | 103.50 | 103.73 | -1.808% | 69,378 | +12.108% |
| 2026-06-09 | 105.89 | 106.52 | 104.20 | 105.64 | +0.437% | 54,931 | +10.081% |
| 2026-06-08 | 105.72 | 105.72 | 104.60 | 105.18 | +0.382% | 19,388 | +10.563% |
| 2026-06-05 | 106.55 | 106.68 | 104.47 | 104.78 | -1.504% | 56,491 | +10.985% |
| 2026-06-04 | 106.21 | 106.85 | 105.99 | 106.38 | +1.247% | 65,040 | +9.316% |
| 2026-06-03 | 104.96 | 105.90 | 104.96 | 105.07 | -0.464% | 14,877 | +10.679% |
| 2026-06-02 | 105.13 | 105.68 | 105.13 | 105.56 | +0.841% | 12,957 | +10.165% |
| 2026-06-01 | 105.79 | 105.79 | 104.28 | 104.68 | -2.241% | 143,812 | +11.091% |
| 2026-05-29 | 107.19 | 107.20 | 106.39 | 107.08 | +0.272% | 27,452 | +8.601% |
| 2026-05-28 | 107.00 | 107.35 | 106.47 | 106.79 | -0.243% | 24,494 | +8.896% |
| 2026-05-27 | 106.79 | 107.05 | 106.38 | 107.05 | -0.428% | 43,088 | +8.631% |
| 2026-05-26 | 107.61 | 108.01 | 107.04 | 107.51 | +1.043% | 44,106 | +8.167% |
| 2026-05-22 | 106.40 | 106.77 | 106.23 | 106.40 | +0.173% | 6,124 | +9.295% |
| 2026-05-21 | 105.54 | 106.35 | 105.45 | 106.22 | -0.677% | 13,978 | +9.484% |
| 2026-05-20 | 105.38 | 106.94 | 105.31 | 106.94 | +0.798% | 16,972 | +8.743% |
| 2026-05-19 | 106.13 | 106.80 | 105.83 | 106.09 | -1.097% | 17,864 | +9.611% |
| 2026-05-18 | 107.27 | 107.38 | 106.65 | 107.27 | +0.243% | 29,773 | +8.409% |
| 2026-05-15 | 107.31 | 107.44 | 106.83 | 107.01 | -0.879% | 40,312 | +8.672% |
| 2026-05-14 | 108.36 | 108.56 | 107.95 | 107.96 | +0.147% | 17,468 | +7.717% |
| 2026-05-13 | 107.64 | 107.80 | 107.19 | 107.80 | -0.111% | 62,775 | +7.876% |
| 2026-05-12 | 107.51 | 107.92 | 106.93 | 107.92 | +0.186% | 22,131 | +7.756% |
| 2026-05-11 | 107.89 | 108.64 | 107.72 | 107.72 | +0.434% | 29,289 | +7.956% |
| 2026-05-08 | 107.55 | 107.74 | 106.92 | 107.25 | +0.681% | 34,990 | +8.424% |
| 2026-05-07 | 106.95 | 106.97 | 106.00 | 106.53 | +0.727% | 38,948 | +9.162% |
| 2026-05-06 | 105.51 | 106.31 | 105.39 | 105.76 | +2.126% | 16,020 | +9.955% |
| 2026-05-05 | 103.44 | 103.77 | 103.30 | 103.56 | +0.546% | 14,742 | +12.292% |
| 2026-05-04 | 103.58 | 103.81 | 102.93 | 103.00 | -0.373% | 11,257 | +12.905% |
| 2026-05-01 | 104.00 | 104.09 | 103.24 | 103.38 | -1.075% | 44,040 | +12.484% |
| 2026-04-30 | 104.12 | 104.73 | 103.55 | 104.51 | +2.428% | 27,119 | +11.275% |
| 2026-04-29 | 102.77 | 102.91 | 101.89 | 102.03 | -1.239% | 16,222 | +13.976% |
| 2026-04-28 | 103.49 | 104.00 | 103.21 | 103.31 | +1.463% | 27,946 | +12.565% |
| 2026-04-27 | 102.45 | 102.88 | 101.82 | 101.82 | +0.633% | 62,868 | +14.211% |
| 2026-04-24 | 101.74 | 101.74 | 101.06 | 101.18 | -0.906% | 20,506 | +14.934% |
| 2026-04-23 | 102.42 | 102.70 | 101.24 | 102.11 | -0.356% | 18,333 | +13.892% |
| 2026-04-22 | 102.84 | 102.84 | 102.11 | 102.47 | -0.408% | 15,286 | +13.487% |
| 2026-04-21 | 104.44 | 104.44 | 102.75 | 102.89 | -2.279% | 40,110 | +13.024% |
| 2026-04-20 | 105.58 | 105.74 | 105.25 | 105.29 | -1.626% | 31,370 | +10.447% |
| 2026-04-17 | 107.14 | 108.03 | 106.84 | 107.03 | +1.191% | 38,535 | +8.652% |
| 2026-04-16 | 106.10 | 106.25 | 105.70 | 105.77 | -0.317% | 34,279 | +9.946% |
| 2026-04-15 | 105.87 | 106.27 | 105.63 | 106.11 | -0.360% | 13,311 | +9.598% |
| 2026-04-14 | 106.19 | 107.06 | 106.16 | 106.49 | +0.529% | 9,320 | +9.203% |
| 2026-04-13 | 104.81 | 105.95 | 104.66 | 105.93 | +0.227% | 24,507 | +9.780% |
| 2026-04-10 | 106.07 | 106.24 | 105.44 | 105.69 | -0.198% | 54,162 | +10.029% |
| 2026-04-09 | 105.75 | 106.91 | 105.23 | 105.90 | -2.026% | 51,475 | +9.811% |
| 2026-04-08 | 108.28 | 108.34 | 107.16 | 108.09 | +4.029% | 67,751 | +7.586% |
| 2026-04-07 | 103.35 | 104.86 | 102.58 | 103.90 | -0.123% | 31,895 | +11.921% |
| 2026-04-06 | 103.26 | 104.06 | 103.15 | 104.03 | +1.247% | 39,802 | +11.784% |
| 2026-04-02 | 101.85 | 103.92 | 101.52 | 102.75 | -1.145% | 49,985 | +13.178% |
| 2026-04-01 | 104.25 | 104.88 | 103.86 | 103.94 | +1.842% | 56,616 | +11.882% |
| 2026-03-31 | 99.92 | 102.06 | 99.50 | 102.06 | +3.530% | 73,455 | +13.943% |
| 2026-03-30 | 99.82 | 99.88 | 98.46 | 98.58 | -0.575% | 38,986 | +17.965% |
| 2026-03-27 | 99.54 | 99.86 | 98.57 | 99.15 | -0.830% | 32,416 | +17.287% |
| 2026-03-26 | 100.79 | 101.44 | 99.81 | 99.98 | -1.916% | 43,866 | +16.313% |
| 2026-03-25 | 102.47 | 102.64 | 101.63 | 101.93 | +1.416% | 37,925 | +14.085% |
| 2026-03-24 | 100.04 | 101.33 | 100.00 | 100.51 | +0.904% | 91,936 | +15.700% |
| 2026-03-23 | 99.72 | 101.03 | 98.67 | 99.61 | +1.467% | 132,695 | +16.745% |
| 2026-03-20 | 100.56 | 100.56 | 97.66 | 98.17 | -2.609% | 44,880 | +18.458% |
| 2026-03-19 | 99.13 | 101.40 | 98.93 | 100.80 | -1.031% | 90,552 | +15.367% |
| 2026-03-18 | 102.24 | 102.91 | 101.50 | 101.85 | -0.225% | 68,582 | +14.178% |
| 2026-03-17 | 102.35 | 102.81 | 101.59 | 102.08 | -0.303% | 47,292 | +13.920% |
| 2026-03-16 | 101.55 | 102.39 | 101.33 | 102.39 | +2.267% | 60,593 | +13.576% |
| 2026-03-13 | 101.47 | 101.59 | 100.12 | 100.12 | -0.930% | 49,243 | +16.151% |
| 2026-03-12 | 101.25 | 101.63 | 100.87 | 101.06 | -2.401% | 106,311 | +15.070% |
| 2026-03-11 | 103.78 | 104.06 | 102.75 | 103.55 | -1.007% | 31,584 | +12.307% |
| 2026-03-10 | 104.62 | 106.02 | 103.76 | 104.60 | +1.929% | 54,010 | +11.176% |
| 2026-03-09 | 101.49 | 103.05 | 100.37 | 102.62 | -0.783% | 154,197 | +13.321% |
| 2026-03-06 | 103.36 | 104.08 | 103.18 | 103.43 | -1.617% | 36,422 | +12.434% |
| 2026-03-05 | 105.64 | 105.68 | 104.31 | 105.13 | -0.455% | 38,445 | +10.615% |
| 2026-03-04 | 104.80 | 105.81 | 104.27 | 105.61 | -0.817% | 31,380 | +10.113% |
| 2026-03-03 | 105.70 | 106.67 | 103.94 | 106.48 | -2.696% | 124,224 | +9.213% |
| 2026-03-02 | 109.56 | 109.80 | 108.95 | 109.43 | -3.056% | 59,127 | +6.269% |
| 2026-02-27 | 113.08 | 113.22 | 112.88 | 112.88 | +1.329% | 34,532 | +3.021% |
| 2026-02-26 | 111.50 | 112.06 | 111.23 | 111.40 | -0.340% | 71,840 | +4.390% |
| 2026-02-25 | 111.35 | 111.84 | 111.35 | 111.78 | +0.603% | 17,365 | +4.035% |
| 2026-02-24 | 110.69 | 111.35 | 110.69 | 111.11 | -0.039% | 16,376 | +4.662% |
| 2026-02-23 | 110.96 | 111.90 | 110.92 | 111.15 | +0.321% | 19,455 | +4.622% |
| 2026-02-20 | 109.71 | 110.83 | 109.71 | 110.80 | +0.160% | 13,234 | +4.958% |
| 2026-02-19 | 110.10 | 110.66 | 109.95 | 110.62 | +0.582% | 50,095 | +5.126% |
| 2026-02-18 | 110.61 | 110.85 | 109.98 | 109.98 | -0.597% | 21,545 | +5.737% |
| 2026-02-17 | 110.24 | 110.86 | 109.59 | 110.64 | +0.009% | 59,116 | +5.107% |
| 2026-02-13 | 110.52 | 110.98 | 110.03 | 110.63 | -1.144% | 14,523 | +5.116% |
| 2026-02-12 | 111.80 | 112.15 | 111.64 | 111.91 | +1.093% | 18,270 | +3.914% |
| 2026-02-11 | 110.85 | 111.27 | 110.21 | 110.70 | +0.432% | 12,645 | +5.050% |
| 2026-02-10 | 109.83 | 110.48 | 109.81 | 110.22 | +2.115% | 90,582 | +5.504% |
| 2026-02-09 | 107.39 | 108.19 | 107.38 | 107.94 | +1.734% | 72,462 | +7.736% |
| 2026-02-06 | 105.59 | 106.19 | 105.59 | 106.10 | +1.987% | 21,580 | +9.604% |
| 2026-02-05 | 104.39 | 104.39 | 103.97 | 104.03 | -0.302% | 6,956 | +11.782% |
| 2026-02-04 | 103.90 | 104.93 | 103.90 | 104.35 | +1.172% | 14,262 | +11.444% |
| 2026-02-03 | 102.16 | 103.14 | 102.16 | 103.14 | +1.726% | 9,592 | +12.750% |
| 2026-02-02 | 101.18 | 101.54 | 101.14 | 101.39 | -0.979% | 12,064 | +14.696% |
| 2026-01-30 | 102.20 | 102.55 | 102.06 | 102.39 | -0.247% | 10,231 | +13.573% |
| 2026-01-29 | 102.40 | 102.72 | 101.51 | 102.65 | +1.174% | 180,612 | +13.292% |
| 2026-01-28 | 101.69 | 101.69 | 100.98 | 101.46 | -1.940% | 19,201 | +14.622% |
| 2026-01-27 | 103.01 | 103.63 | 103.01 | 103.46 | +1.289% | 19,685 | +12.399% |
| 2026-01-26 | 102.63 | 102.63 | 101.98 | 102.14 | +0.052% | 15,218 | +13.848% |
| 2026-01-23 | 101.19 | 102.20 | 100.88 | 102.09 | +0.454% | 35,454 | +13.908% |
| 2026-01-22 | 101.32 | 101.74 | 101.27 | 101.63 | +1.054% | 11,537 | +14.425% |
| 2026-01-21 | 100.30 | 100.58 | 100.09 | 100.57 | +0.886% | 23,190 | +15.631% |
| 2026-01-20 | 100.06 | 100.25 | 99.59 | 99.69 | -1.179% | 18,195 | +16.655% |
| 2026-01-16 | 101.12 | 101.22 | 100.65 | 100.88 | +0.864% | 15,429 | +15.280% |
| 2026-01-15 | 100.28 | 100.28 | 99.92 | 100.01 | +0.362% | 28,462 | +16.276% |
| 2026-01-14 | 99.67 | 100.07 | 99.57 | 99.65 | +0.604% | 13,639 | +16.697% |
| 2026-01-13 | 99.38 | 99.38 | 98.99 | 99.05 | -1.016% | 10,727 | +17.402% |
| 2026-01-12 | 99.98 | 100.43 | 99.90 | 100.07 | +0.276% | 12,269 | +16.209% |
| 2026-01-09 | 99.36 | 99.98 | 99.36 | 99.80 | +0.955% | 6,929 | +16.529% |
| 2026-01-08 | 98.56 | 98.88 | 98.54 | 98.85 | +0.414% | 31,086 | +17.641% |
| 2026-01-07 | 98.70 | 98.70 | 98.34 | 98.44 | +0.785% | 6,709 | +18.129% |
| 2026-01-06 | 97.79 | 97.89 | 97.53 | 97.68 | +0.016% | 16,075 | +19.055% |
| 2026-01-05 | 96.95 | 97.76 | 96.92 | 97.66 | +0.807% | 9,873 | +19.074% |
| 2026-01-02 | 96.92 | 96.92 | 96.37 | 96.88 | +0.561% | 7,963 | +20.035% |
| 2025-12-31 | 96.41 | 96.61 | 96.17 | 96.34 | -0.393% | 6,427 | +20.708% |
| 2025-12-30 | 96.95 | 96.97 | 96.72 | 96.72 | -0.412% | 11,350 | +20.234% |
| 2025-12-29 | 96.65 | 97.12 | 96.63 | 97.12 | +1.040% | 7,454 | +19.738% |
| 2025-12-26 | 96.19 | 96.22 | 95.88 | 96.12 | -1.466% | 35,188 | +20.984% |
| 2025-12-24 | 97.50 | 97.70 | 97.50 | 97.55 | -0.031% | 3,940 | +19.211% |
| 2025-12-23 | 97.55 | 97.66 | 97.42 | 97.58 | +1.193% | 8,795 | +19.174% |
| 2025-12-22 | 96.29 | 96.61 | 96.21 | 96.43 | -0.321% | 17,484 | +20.595% |
| 2025-12-19 | 96.78 | 97.03 | 96.73 | 96.74 | +0.423% | 10,244 | +20.208% |
| 2025-12-18 | 96.69 | 96.69 | 96.33 | 96.33 | +0.369% | 16,374 | +20.716% |
| 2025-12-17 | 96.20 | 96.45 | 95.98 | 95.98 | -0.833% | 7,794 | +21.162% |
| 2025-12-16 | 96.86 | 97.02 | 96.62 | 96.78 | -0.947% | 11,338 | +20.153% |
| 2025-12-15 | 97.94 | 97.94 | 97.46 | 97.71 | +1.517% | 8,298 | +19.015% |
| 2025-12-12 | 96.19 | 96.25 | 95.90 | 96.25 | +0.386% | 4,675 | +20.821% |
| 2025-12-11 | 95.90 | 96.37 | 95.88 | 95.88 | -0.539% | 11,410 | +21.287% |
| 2025-12-10 | 95.40 | 96.68 | 95.40 | 96.40 | +1.484% | 52,545 | +20.633% |
| 2025-12-09 | 95.48 | 95.61 | 94.99 | 94.99 | -0.419% | 4,486 | +22.423% |
| 2025-12-08 | 95.66 | 95.72 | 95.39 | 95.39 | -0.031% | 4,263 | +21.910% |
| 2025-12-05 | 95.25 | 95.42 | 95.13 | 95.42 | +0.516% | 2,505 | +21.872% |
| 2025-12-04 | 95.70 | 95.70 | 94.93 | 94.93 | +0.281% | 13,680 | +22.501% |
| 2025-12-03 | 94.09 | 94.69 | 94.09 | 94.66 | -0.093% | 5,409 | +22.844% |
| 2025-12-02 | 94.79 | 94.92 | 94.56 | 94.75 | -0.925% | 3,171 | +22.731% |
| 2025-12-01 | 95.59 | 96.00 | 95.59 | 95.64 | -0.108% | 17,119 | +21.595% |
| 2025-11-28 | 95.63 | 95.83 | 95.56 | 95.74 | +0.847% | 1,883 | +21.464% |
| 2025-11-26 | 94.31 | 95.03 | 94.31 | 94.94 | +1.220% | 10,101 | +22.494% |
| 2025-11-25 | 93.36 | 93.97 | 93.20 | 93.79 | +1.018% | 8,299 | +23.988% |
| 2025-11-24 | 92.57 | 92.89 | 92.57 | 92.85 | +0.129% | 4,721 | +25.250% |
| 2025-11-21 | 92.28 | 92.88 | 92.28 | 92.73 | +2.650% | 5,222 | +25.412% |
| 2025-11-20 | 91.04 | 91.21 | 90.32 | 90.33 | -0.690% | 4,038 | +28.735% |
| 2025-11-19 | 91.06 | 91.26 | 90.87 | 90.96 | -0.531% | 7,379 | +27.847% |
| 2025-11-18 | 91.38 | 91.57 | 91.34 | 91.45 | -1.154% | 5,655 | +27.169% |
| 2025-11-17 | 93.14 | 93.19 | 92.19 | 92.51 | -0.942% | 3,423 | +25.702% |
| 2025-11-14 | 93.00 | 93.50 | 93.00 | 93.39 | +0.380% | 10,908 | +24.517% |
| 2025-11-13 | 93.51 | 93.51 | 93.04 | 93.04 | -0.606% | 6,011 | +24.990% |
| 2025-11-12 | 93.81 | 93.81 | 93.61 | 93.61 | +0.545% | 6,279 | +24.232% |
| 2025-11-11 | 92.84 | 93.10 | 92.83 | 93.10 | +0.016% | 5,483 | +24.909% |
| 2025-11-10 | 93.09 | 93.09 | 92.73 | 93.08 | +0.360% | 2,095 | +24.929% |
| 2025-11-07 | 92.52 | 92.75 | 92.22 | 92.75 | +0.586% | 2,064 | +25.379% |
| 2025-11-06 | 92.23 | 92.38 | 91.98 | 92.21 | +0.507% | 5,853 | +26.114% |
| 2025-11-05 | 91.65 | 91.88 | 91.54 | 91.75 | -0.222% | 9,897 | +26.753% |
| 2025-11-04 | 91.92 | 92.23 | 91.75 | 91.95 | +0.879% | 7,095 | +26.472% |
| 2025-11-03 | 91.39 | 91.39 | 90.98 | 91.15 | -0.395% | 5,273 | +27.584% |
| 2025-10-31 | 91.57 | 91.62 | 91.14 | 91.51 | -0.321% | 11,677 | +27.079% |
| 2025-10-30 | 91.58 | 92.01 | 91.58 | 91.80 | +0.588% | 4,555 | +26.671% |
| 2025-10-29 | 91.28 | 91.77 | 90.91 | 91.27 | -1.540% | 7,213 | +27.416% |
| 2025-10-28 | 92.75 | 92.89 | 92.59 | 92.70 | -1.800% | 4,408 | +25.454% |
| 2025-10-27 | 94.38 | 94.44 | 94.23 | 94.39 | +0.989% | 2,730 | +23.196% |
| 2025-10-24 | 93.54 | 93.54 | 93.38 | 93.47 | +0.236% | 5,408 | +24.414% |
| 2025-10-23 | 93.47 | 93.61 | 93.25 | 93.25 | +0.333% | 15,150 | +24.708% |
| 2025-10-22 | 93.09 | 93.09 | 92.81 | 92.94 | +0.510% | 7,758 | +25.123% |
| 2025-10-21 | 92.57 | 92.76 | 92.34 | 92.47 | -1.304% | 7,699 | +25.762% |
| 2025-10-20 | 93.53 | 93.86 | 93.53 | 93.69 | +0.892% | 5,464 | +24.122% |
| 2025-10-17 | 92.78 | 92.89 | 92.74 | 92.86 | +0.522% | 3,547 | +25.229% |
| 2025-10-16 | 92.27 | 92.53 | 92.23 | 92.38 | +0.134% | 4,223 | +25.882% |
| 2025-10-15 | 92.16 | 92.32 | 92.13 | 92.26 | +1.364% | 2,381 | +26.051% |
| 2025-10-14 | 90.16 | 91.04 | 90.16 | 91.01 | +0.953% | 5,839 | +27.771% |
| 2025-10-13 | 90.21 | 90.31 | 89.97 | 90.16 | +0.128% | 10,004 | +28.988% |
| 2025-10-10 | 90.42 | 90.69 | 89.61 | 90.04 | -2.417% | 18,489 | +29.154% |
| 2025-10-09 | 92.84 | 92.84 | 92.19 | 92.27 | -0.359% | 3,346 | +26.032% |
| 2025-10-08 | 92.71 | 92.79 | 92.48 | 92.60 | -0.791% | 7,472 | +25.580% |
| 2025-10-07 | 93.73 | 93.74 | 93.34 | 93.34 | -1.216% | 2,784 | +24.586% |
| 2025-10-06 | 94.33 | 94.75 | 94.30 | 94.49 | -0.128% | 12,924 | +23.071% |
| 2025-10-03 | 94.82 | 94.91 | 94.57 | 94.61 | +1.378% | 3,464 | +22.914% |
| 2025-10-02 | 93.48 | 93.53 | 93.06 | 93.33 | +0.016% | 12,388 | +24.608% |
| 2025-10-01 | 94.13 | 94.39 | 93.31 | 93.31 | -1.605% | 17,109 | +24.628% |
| 2025-09-30 | 94.70 | 95.03 | 94.52 | 94.83 | -0.832% | 8,156 | +22.627% |
| 2025-09-29 | 95.58 | 95.64 | 95.51 | 95.63 | +0.165% | 4,795 | +21.607% |
| 2025-09-26 | 95.26 | 95.53 | 95.12 | 95.47 | +0.826% | 18,529 | +21.808% |
| 2025-09-25 | 94.79 | 94.80 | 94.56 | 94.69 | -0.445% | 21,128 | +22.814% |
| 2025-09-24 | 95.20 | 95.43 | 95.06 | 95.11 | -0.808% | 3,809 | +22.268% |
| 2025-09-23 | 95.81 | 96.05 | 95.76 | 95.89 | +0.144% | 34,856 | +21.279% |
| 2025-09-22 | 95.39 | 95.77 | 95.39 | 95.75 | +0.528% | 42,079 | +21.454% |
| 2025-09-19 | 95.32 | 95.36 | 95.22 | 95.25 | -0.587% | 7,389 | +22.095% |
| 2025-09-18 | 95.60 | 95.84 | 95.60 | 95.81 | -0.079% | 4,740 | +21.378% |
| 2025-09-17 | 96.48 | 96.48 | 95.88 | 95.88 | -0.820% | 3,960 | +21.282% |
| 2025-09-16 | 96.56 | 96.81 | 96.55 | 96.68 | +0.324% | 10,652 | +20.287% |
| 2025-09-15 | 96.01 | 96.45 | 95.95 | 96.37 | +0.710% | 26,287 | +20.676% |
| 2025-09-12 | 95.66 | 95.74 | 95.55 | 95.69 | -0.598% | 6,039 | +21.534% |
| 2025-09-11 | 96.25 | 96.41 | 96.20 | 96.26 | +0.665% | 3,178 | +20.806% |
| 2025-09-10 | 95.90 | 95.90 | 95.55 | 95.63 | +0.177% | 9,669 | +21.610% |
| 2025-09-09 | 95.53 | 95.53 | 95.25 | 95.46 | -0.713% | 6,496 | +21.826% |
| 2025-09-08 | 95.75 | 96.20 | 95.46 | 96.14 | +1.448% | 7,916 | +20.957% |
| 2025-09-05 | 95.15 | 95.15 | 94.77 | 94.77 | +0.682% | 3,342 | +22.709% |
| 2025-09-04 | 93.75 | 94.14 | 93.74 | 94.13 | +0.595% | 8,880 | +23.547% |
| 2025-09-03 | 93.58 | 93.62 | 93.50 | 93.57 | +0.383% | 3,497 | +24.281% |
| 2025-09-02 | 92.62 | 93.21 | 92.62 | 93.21 | -0.086% | 12,980 | +24.758% |
| 2025-08-29 | 93.19 | 93.42 | 93.18 | 93.29 | -0.365% | 14,990 | +24.650% |
| 2025-08-28 | 93.73 | 93.86 | 93.61 | 93.64 | +0.431% | 18,740 | +24.195% |
| 2025-08-27 | 92.67 | 93.25 | 92.60 | 93.23 | +0.003% | 12,070 | +24.730% |
| 2025-08-26 | 92.92 | 93.23 | 92.92 | 93.23 | +0.244% | 3,911 | +24.733% |
| 2025-08-25 | 93.45 | 93.50 | 93.00 | 93.00 | -1.038% | 3,868 | +25.037% |
| 2025-08-22 | 92.90 | 94.22 | 92.90 | 93.98 | +1.623% | 5,484 | +23.739% |
| 2025-08-21 | 92.97 | 93.06 | 92.47 | 92.48 | -0.744% | 10,902 | +25.747% |
| 2025-08-20 | 93.07 | 93.36 | 93.07 | 93.17 | +0.053% | 42,561 | +24.812% |
| 2025-08-19 | 92.94 | 93.20 | 92.94 | 93.12 | +0.734% | 9,396 | +24.877% |
| 2025-08-18 | 92.49 | 92.58 | 92.42 | 92.44 | +0.118% | 6,633 | +25.794% |
| 2025-08-15 | 92.30 | 92.41 | 92.25 | 92.34 | +0.650% | 10,666 | +25.942% |
| 2025-08-14 | 91.75 | 91.87 | 91.51 | 91.74 | -0.329% | 20,278 | +26.760% |
| 2025-08-13 | 92.05 | 92.19 | 91.94 | 92.04 | -0.122% | 19,021 | +26.343% |
| 2025-08-12 | 91.52 | 92.21 | 91.52 | 92.15 | +0.661% | 5,841 | +26.190% |
| 2025-08-11 | 91.82 | 91.92 | 91.48 | 91.55 | -0.368% | 6,879 | +27.023% |
| 2025-08-08 | 91.90 | 91.93 | 91.89 | 91.89 | +0.415% | 3,626 | +26.556% |
| 2025-08-07 | 91.44 | 91.55 | 91.15 | 91.51 | +0.504% | 5,395 | +27.081% |
| 2025-08-06 | 90.65 | 91.23 | 90.65 | 91.05 | +1.234% | 12,241 | +27.721% |
| 2025-08-05 | 89.85 | 89.98 | 89.81 | 89.94 | -0.005% | 8,609 | +29.298% |
| 2025-08-04 | 89.50 | 89.98 | 89.50 | 89.94 | +1.228% | 32,884 | +29.291% |
| 2025-08-01 | 88.30 | 88.85 | 87.93 | 88.85 | +2.145% | 17,297 | +30.879% |
| 2025-07-31 | 87.22 | 87.31 | 86.79 | 86.99 | +0.057% | 8,737 | +33.687% |
| 2025-07-30 | 87.21 | 87.32 | 86.78 | 86.94 | +0.326% | 4,843 | +33.763% |
| 2025-07-29 | 86.86 | 86.86 | 86.58 | 86.66 | +0.263% | 9,900 | +34.198% |
| 2025-07-28 | 86.43 | 86.65 | 86.35 | 86.43 | -1.364% | 3,218 | +34.551% |
| 2025-07-25 | 87.44 | 87.63 | 87.36 | 87.62 | -0.003% | 3,665 | +32.716% |
| 2025-07-24 | 87.67 | 87.94 | 87.50 | 87.63 | -0.281% | 16,014 | +32.713% |
| 2025-07-23 | 87.54 | 88.24 | 87.53 | 87.87 | +1.853% | 23,380 | +32.340% |
| 2025-07-22 | 86.13 | 86.40 | 86.10 | 86.27 | +0.794% | 8,384 | +34.792% |
| 2025-07-21 | 85.32 | 85.95 | 85.32 | 85.59 | +0.978% | 7,437 | +35.862% |
| 2025-07-18 | 85.07 | 85.07 | 84.65 | 84.77 | -0.657% | 5,117 | +37.191% |
| 2025-07-17 | 85.22 | 85.44 | 85.19 | 85.33 | +0.018% | 3,031 | +36.290% |
| 2025-07-16 | 84.72 | 85.31 | 83.54 | 85.31 | +0.816% | 32,315 | +36.315% |
| 2025-07-15 | 85.22 | 85.23 | 84.58 | 84.62 | -1.467% | 5,946 | +37.426% |
| 2025-07-14 | 85.68 | 85.88 | 85.64 | 85.88 | +0.576% | 2,723 | +35.410% |
| 2025-07-11 | 85.33 | 85.41 | 85.30 | 85.39 | -0.638% | 2,894 | +36.190% |
| 2025-07-10 | 85.56 | 86.00 | 85.47 | 85.94 | +0.192% | 7,897 | +35.320% |
| 2025-07-09 | 85.72 | 85.77 | 85.42 | 85.77 | +0.574% | 3,554 | +35.580% |
| 2025-07-08 | 84.87 | 85.29 | 84.74 | 85.28 | +0.969% | 55,741 | +36.359% |
| 2025-07-07 | 85.21 | 85.28 | 84.37 | 84.46 | -1.378% | 15,974 | +37.680% |
| 2025-07-03 | 85.61 | 85.76 | 85.56 | 85.64 | -0.300% | 6,734 | +35.783% |
| 2025-07-02 | 85.76 | 85.90 | 85.61 | 85.90 | +0.170% | 6,536 | +35.376% |
| 2025-07-01 | 85.91 | 85.96 | 85.69 | 85.76 | +0.073% | 18,437 | +35.606% |
| 2025-06-30 | 85.51 | 85.71 | 85.46 | 85.69 | -0.359% | 10,258 | +35.705% |
| 2025-06-27 | 85.76 | 86.10 | 85.73 | 86.00 | +1.203% | 17,595 | +35.217% |
| 2025-06-26 | 84.85 | 85.15 | 84.85 | 84.98 | +1.691% | 19,135 | +36.844% |
| 2025-06-25 | 83.60 | 83.67 | 83.40 | 83.57 | -1.537% | 15,508 | +39.159% |
| 2025-06-24 | 84.65 | 84.88 | 84.51 | 84.87 | +0.548% | 3,060 | +37.020% |
| 2025-06-23 | 83.47 | 84.41 | 83.39 | 84.41 | +0.292% | 8,850 | +37.770% |
| 2025-06-20 | 84.49 | 84.54 | 84.16 | 84.16 | -0.704% | 13,620 | +38.172% |
| 2025-06-18 | 84.96 | 85.09 | 84.74 | 84.76 | +0.482% | 21,928 | +37.199% |
| 2025-06-17 | 84.65 | 84.79 | 84.27 | 84.35 | -0.562% | 25,577 | +37.861% |
| 2025-06-16 | 85.17 | 85.32 | 84.83 | 84.83 | -0.275% | 16,438 | +37.086% |
| 2025-06-13 | 84.92 | 85.27 | 84.92 | 85.06 | -0.870% | 33,952 | +36.709% |
| 2025-06-12 | 85.53 | 85.88 | 85.49 | 85.81 | +0.492% | 32,917 | +35.520% |
| 2025-06-11 | 85.19 | 85.48 | 85.04 | 85.39 | +0.867% | 30,688 | +36.187% |
| 2025-06-10 | 84.80 | 84.80 | 84.46 | 84.66 | -0.170% | 64,300 | +37.367% |
| 2025-06-09 | 84.86 | 85.11 | 84.80 | 84.80 | -0.553% | 59,499 | +37.134% |
| 2025-06-06 | 85.10 | 85.35 | 84.91 | 85.27 | +0.281% | 39,404 | +36.376% |
| 2025-06-05 | 85.25 | 85.30 | 84.93 | 85.03 | -0.430% | 12,010 | +36.760% |
| 2025-06-04 | 85.08 | 85.56 | 85.08 | 85.40 | +0.211% | 11,268 | +36.171% |
| 2025-06-03 | 85.30 | 85.39 | 85.03 | 85.22 | -0.907% | 10,235 | +36.459% |
| 2025-06-02 | 85.62 | 86.00 | 85.43 | 86.00 | +1.632% | 10,357 | +35.222% |
| 2025-05-30 | 84.44 | 84.62 | 84.29 | 84.62 | +0.574% | 17,264 | +37.428% |
| 2025-05-29 | 83.80 | 84.14 | 83.50 | 84.14 | +0.238% | 11,565 | +38.217% |
| 2025-05-28 | 84.10 | 84.10 | 83.90 | 83.94 | -0.979% | 4,644 | +38.547% |
| 2025-05-27 | 84.62 | 84.83 | 84.50 | 84.77 | +1.189% | 24,641 | +37.190% |
| 2025-05-23 | 83.09 | 84.05 | 83.09 | 83.77 | +1.211% | 19,442 | +38.821% |
| 2025-05-22 | 82.74 | 82.93 | 82.74 | 82.77 | +0.155% | 3,232 | +40.502% |
| 2025-05-21 | 83.06 | 83.30 | 82.64 | 82.64 | -0.327% | 22,344 | +40.719% |
| 2025-05-20 | 82.62 | 82.95 | 82.62 | 82.91 | -0.213% | 17,680 | +40.258% |
| 2025-05-19 | 82.91 | 83.09 | 82.84 | 83.09 | +0.499% | 5,298 | +39.960% |
| 2025-05-16 | 82.43 | 82.68 | 82.43 | 82.68 | -0.017% | 6,380 | +40.658% |
| 2025-05-15 | 82.19 | 82.69 | 82.07 | 82.69 | +1.889% | 8,831 | +40.634% |
| 2025-05-14 | 82.13 | 82.13 | 81.16 | 81.16 | -0.726% | 7,782 | +43.291% |
| 2025-05-13 | 81.44 | 81.75 | 81.40 | 81.75 | -0.644% | 8,580 | +42.251% |
| 2025-05-12 | 82.69 | 82.69 | 82.20 | 82.28 | +0.422% | 12,138 | +41.334% |
| 2025-05-09 | 82.31 | 82.35 | 81.56 | 81.93 | +0.582% | 68,286 | +41.931% |
| 2025-05-08 | 82.20 | 82.22 | 81.41 | 81.46 | -0.736% | 16,966 | +42.757% |
| 2025-05-07 | 82.27 | 82.45 | 82.03 | 82.06 | -0.661% | 12,434 | +41.706% |
| 2025-05-06 | 82.59 | 82.74 | 82.56 | 82.61 | +0.391% | 9,499 | +40.770% |
| 2025-05-05 | 82.26 | 82.33 | 82.10 | 82.29 | +0.775% | 13,065 | +41.321% |
| 2025-05-02 | 81.57 | 81.88 | 81.50 | 81.66 | +0.685% | 14,044 | +42.415% |
| 2025-05-01 | 81.42 | 81.45 | 81.05 | 81.10 | -1.891% | 17,994 | +43.391% |
| 2025-04-30 | 82.10 | 82.73 | 81.96 | 82.66 | -0.419% | 27,366 | +40.680% |
| 2025-04-29 | 82.84 | 83.13 | 82.74 | 83.01 | +0.168% | 7,349 | +40.090% |
| 2025-04-28 | 82.10 | 82.93 | 82.10 | 82.87 | +1.527% | 11,712 | +40.325% |
| 2025-04-25 | 80.84 | 81.63 | 80.84 | 81.63 | -0.368% | 19,839 | +42.467% |
| 2025-04-24 | 81.39 | 81.93 | 81.39 | 81.93 | +0.101% | 7,935 | +41.942% |
| 2025-04-23 | 82.62 | 82.69 | 81.79 | 81.84 | -0.806% | 8,725 | +42.086% |
| 2025-04-22 | 82.82 | 83.01 | 82.43 | 82.51 | +1.601% | 15,739 | +40.940% |
| 2025-04-21 | 81.41 | 81.56 | 80.99 | 81.21 | +2.048% | 17,952 | +43.197% |
| 2025-04-17 | 79.66 | 80.03 | 79.58 | 79.58 | +0.594% | 9,204 | +46.130% |
| 2025-04-16 | 79.05 | 79.57 | 78.96 | 79.11 | +0.285% | 15,374 | +46.998% |
| 2025-04-15 | 78.67 | 79.09 | 78.67 | 78.89 | 0.000% | 84,602 | +47.417% |