DGS
WisdomTree Emerging Markets SmallCap Dividend Fund
stockNYSEETF
Market OpenOct 5, 2026 3:01:25 PM EDT
64.21USD+1.429%(+0.90)30,239
62.20Bid66.83Ask4.63SpreadDGS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 64.09 | 64.21 | 64.09 | 64.21 | +1.422% | 30,239 | 0.000% |
| 2026-10-02 | 63.31 | 63.58 | 63.10 | 63.31 | +1.442% | 56,982 | +1.422% |
| 2026-10-01 | 62.47 | 62.58 | 62.09 | 62.41 | -1.219% | 63,962 | +2.884% |
| 2026-09-30 | 63.35 | 63.45 | 63.02 | 63.18 | +0.048% | 25,689 | +1.630% |
| 2026-09-29 | 63.12 | 63.26 | 62.83 | 63.15 | +0.302% | 80,783 | +1.679% |
| 2026-09-28 | 62.98 | 63.34 | 62.53 | 62.96 | -0.553% | 57,390 | +1.985% |
| 2026-09-25 | 63.11 | 63.43 | 63.04 | 63.31 | -0.440% | 23,610 | +1.421% |
| 2026-09-24 | 63.81 | 63.95 | 63.38 | 63.59 | -0.110% | 38,488 | +0.975% |
| 2026-09-23 | 64.17 | 64.19 | 63.56 | 63.66 | -1.880% | 32,940 | +0.864% |
| 2026-09-22 | 64.63 | 65.00 | 64.63 | 64.88 | +0.100% | 38,627 | -1.033% |
| 2026-09-21 | 64.45 | 64.95 | 64.39 | 64.81 | +1.321% | 28,733 | -0.933% |
| 2026-09-18 | 63.93 | 64.03 | 63.34 | 63.97 | +0.016% | 36,709 | +0.375% |
| 2026-09-17 | 63.88 | 64.03 | 63.27 | 63.96 | +1.799% | 36,102 | +0.391% |
| 2026-09-16 | 63.31 | 63.71 | 62.69 | 62.83 | -0.127% | 24,688 | +2.196% |
| 2026-09-15 | 63.18 | 63.18 | 62.80 | 62.91 | -0.710% | 24,874 | +2.066% |
| 2026-09-14 | 63.30 | 63.73 | 63.11 | 63.36 | -1.632% | 35,978 | +1.342% |
| 2026-09-11 | 64.54 | 64.58 | 64.27 | 64.41 | +0.785% | 29,048 | -0.313% |
| 2026-09-10 | 64.03 | 64.33 | 63.76 | 63.91 | -1.545% | 50,888 | +0.469% |
| 2026-09-09 | 65.03 | 65.24 | 64.87 | 64.91 | -0.226% | 31,706 | -1.083% |
| 2026-09-08 | 65.01 | 65.21 | 64.87 | 65.06 | -0.276% | 42,002 | -1.306% |
| 2026-09-04 | 64.82 | 65.40 | 64.82 | 65.24 | +0.431% | 25,956 | -1.579% |
| 2026-09-03 | 64.63 | 65.00 | 64.43 | 64.96 | +0.838% | 18,193 | -1.155% |
| 2026-09-02 | 64.10 | 64.42 | 64.10 | 64.42 | +0.558% | 22,525 | -0.326% |
| 2026-09-01 | 64.18 | 64.48 | 63.92 | 64.06 | -0.323% | 36,995 | +0.230% |
| 2026-08-31 | 64.31 | 64.31 | 63.93 | 64.27 | +0.140% | 27,674 | -0.093% |
| 2026-08-28 | 64.75 | 64.75 | 64.07 | 64.18 | -0.650% | 21,615 | +0.047% |
| 2026-08-27 | 64.49 | 64.60 | 64.36 | 64.60 | +0.859% | 32,909 | -0.604% |
| 2026-08-26 | 64.23 | 64.37 | 64.03 | 64.05 | -0.187% | 21,255 | +0.250% |
| 2026-08-25 | 63.82 | 64.17 | 63.82 | 64.17 | +1.493% | 29,560 | +0.062% |
| 2026-08-24 | 63.46 | 63.46 | 63.11 | 63.23 | -0.180% | 35,139 | +1.556% |
| 2026-08-21 | 63.42 | 63.51 | 63.29 | 63.34 | +0.174% | 30,619 | +1.374% |
| 2026-08-20 | 63.13 | 63.40 | 62.82 | 63.23 | -0.315% | 40,069 | +1.550% |
| 2026-08-19 | 63.70 | 63.70 | 63.34 | 63.43 | +1.132% | 21,015 | +1.230% |
| 2026-08-18 | 63.15 | 63.31 | 62.72 | 62.72 | -1.777% | 23,211 | +2.376% |
| 2026-08-17 | 63.97 | 64.29 | 63.77 | 63.85 | +0.448% | 70,977 | +0.556% |
| 2026-08-14 | 63.70 | 63.87 | 63.42 | 63.57 | -0.453% | 25,497 | +1.007% |
| 2026-08-13 | 63.76 | 64.07 | 63.59 | 63.86 | -0.430% | 31,788 | +0.549% |
| 2026-08-12 | 64.22 | 64.22 | 63.90 | 64.14 | +0.928% | 42,958 | +0.117% |
| 2026-08-11 | 63.84 | 63.90 | 63.45 | 63.55 | -0.556% | 40,232 | +1.047% |
| 2026-08-10 | 63.90 | 64.04 | 63.78 | 63.90 | +0.063% | 27,700 | +0.485% |
| 2026-08-07 | 63.86 | 63.91 | 63.48 | 63.86 | +0.551% | 29,791 | +0.548% |
| 2026-08-06 | 63.45 | 63.86 | 63.34 | 63.51 | +0.810% | 50,454 | +1.102% |
| 2026-08-05 | 63.42 | 63.47 | 63.00 | 63.00 | -0.269% | 61,953 | +1.921% |
| 2026-08-04 | 62.65 | 63.33 | 62.65 | 63.17 | +2.682% | 34,436 | +1.646% |
| 2026-08-03 | 61.22 | 61.70 | 61.12 | 61.52 | +1.018% | 51,600 | +4.373% |
| 2026-07-31 | 61.20 | 61.26 | 60.47 | 60.90 | 0.000% | 45,810 | +5.435% |
| 2026-07-30 | 60.37 | 61.02 | 60.37 | 60.90 | +1.682% | 41,776 | +5.435% |
| 2026-07-29 | 60.09 | 60.88 | 59.60 | 59.89 | -1.832% | 43,156 | +7.209% |
| 2026-07-28 | 60.80 | 61.29 | 60.58 | 61.01 | -0.904% | 37,284 | +5.245% |
| 2026-07-27 | 61.83 | 61.83 | 61.18 | 61.57 | +0.385% | 40,379 | +4.294% |
| 2026-07-24 | 61.66 | 61.90 | 61.30 | 61.33 | -0.953% | 73,096 | +4.696% |
| 2026-07-23 | 61.73 | 61.92 | 61.49 | 61.92 | -0.896% | 36,262 | +3.698% |
| 2026-07-22 | 62.10 | 62.68 | 62.10 | 62.48 | +0.386% | 23,971 | +2.769% |
| 2026-07-21 | 62.11 | 62.33 | 61.92 | 62.24 | +1.428% | 39,460 | +3.165% |
| 2026-07-20 | 61.58 | 63.34 | 61.30 | 61.36 | -1.074% | 37,755 | +4.638% |
| 2026-07-17 | 61.62 | 62.26 | 61.50 | 62.03 | -1.587% | 47,178 | +3.514% |
| 2026-07-16 | 63.07 | 63.22 | 62.73 | 63.03 | -1.005% | 58,875 | +1.872% |
| 2026-07-15 | 63.54 | 63.67 | 62.98 | 63.67 | +0.521% | 52,644 | +0.848% |
| 2026-07-14 | 63.18 | 63.49 | 63.18 | 63.34 | +0.063% | 32,891 | +1.374% |
| 2026-07-13 | 64.01 | 64.01 | 63.30 | 63.30 | -2.179% | 30,052 | +1.438% |
| 2026-07-10 | 64.39 | 64.90 | 64.24 | 64.71 | +0.873% | 24,362 | -0.773% |
| 2026-07-09 | 63.78 | 64.15 | 63.78 | 64.15 | +0.745% | 35,429 | +0.094% |
| 2026-07-08 | 63.17 | 63.70 | 62.91 | 63.68 | -0.210% | 59,827 | +0.839% |
| 2026-07-07 | 64.09 | 64.30 | 63.70 | 63.81 | -2.192% | 36,513 | +0.627% |
| 2026-07-06 | 64.99 | 65.40 | 64.95 | 65.24 | +1.715% | 31,571 | -1.579% |
| 2026-07-02 | 64.40 | 64.97 | 63.65 | 64.14 | +0.517% | 40,710 | +0.109% |
| 2026-07-01 | 63.93 | 64.29 | 63.74 | 63.81 | -1.391% | 48,117 | +0.627% |
| 2026-06-30 | 64.30 | 64.75 | 64.30 | 64.71 | +0.873% | 27,654 | -0.773% |
| 2026-06-29 | 64.11 | 64.34 | 63.48 | 64.15 | +0.659% | 115,621 | +0.094% |
| 2026-06-26 | 63.04 | 63.73 | 62.73 | 63.73 | +0.157% | 68,030 | +0.753% |
| 2026-06-25 | 64.12 | 64.12 | 63.42 | 63.63 | -1.057% | 41,348 | +0.912% |
| 2026-06-24 | 64.34 | 64.47 | 64.02 | 64.31 | -0.109% | 54,921 | -0.155% |
| 2026-06-23 | 64.56 | 64.84 | 64.19 | 64.38 | -2.969% | 143,365 | -0.264% |
| 2026-06-22 | 66.40 | 66.64 | 66.30 | 66.35 | -0.178% | 29,009 | -3.225% |
| 2026-06-18 | 66.24 | 66.59 | 66.24 | 66.47 | +1.618% | 21,692 | -3.398% |
| 2026-06-17 | 66.42 | 66.69 | 65.41 | 65.41 | -0.780% | 48,263 | -1.835% |
| 2026-06-16 | 66.23 | 66.49 | 65.89 | 65.92 | -1.015% | 35,995 | -2.600% |
| 2026-06-15 | 66.83 | 66.90 | 66.60 | 66.60 | +1.565% | 31,289 | -3.589% |
| 2026-06-12 | 65.37 | 65.83 | 65.08 | 65.57 | +0.650% | 30,431 | -2.079% |
| 2026-06-11 | 63.66 | 65.17 | 63.47 | 65.15 | +3.957% | 41,387 | -1.443% |
| 2026-06-10 | 63.15 | 65.39 | 62.67 | 62.67 | -1.214% | 61,720 | +2.457% |
| 2026-06-09 | 64.27 | 64.27 | 62.50 | 63.44 | +0.730% | 64,279 | +1.214% |
| 2026-06-08 | 63.33 | 63.41 | 62.95 | 62.98 | -0.127% | 34,416 | +1.953% |
| 2026-06-05 | 64.35 | 64.35 | 62.92 | 63.06 | -4.018% | 39,343 | +1.824% |
| 2026-06-04 | 65.42 | 65.76 | 65.29 | 65.70 | +0.551% | 28,837 | -2.268% |
| 2026-06-03 | 65.92 | 66.02 | 64.01 | 65.34 | -1.372% | 66,742 | -1.729% |
| 2026-06-02 | 65.81 | 66.31 | 65.81 | 66.25 | +0.013% | 27,511 | -3.077% |
| 2026-06-01 | 65.83 | 66.36 | 65.74 | 66.24 | +0.592% | 40,572 | -3.065% |
| 2026-05-29 | 65.88 | 65.96 | 65.53 | 65.85 | -0.499% | 28,648 | -2.491% |
| 2026-05-28 | 65.39 | 66.18 | 65.25 | 66.18 | +0.273% | 38,037 | -2.977% |
| 2026-05-27 | 66.09 | 66.09 | 65.61 | 66.00 | -0.407% | 55,683 | -2.712% |
| 2026-05-26 | 66.05 | 66.36 | 66.02 | 66.27 | +2.158% | 99,393 | -3.108% |
| 2026-05-22 | 65.01 | 65.22 | 64.86 | 64.87 | +1.044% | 55,506 | -1.017% |
| 2026-05-21 | 63.92 | 64.57 | 63.75 | 64.20 | +0.659% | 76,068 | +0.016% |
| 2026-05-20 | 62.96 | 63.84 | 62.95 | 63.78 | +1.270% | 31,700 | +0.674% |
| 2026-05-19 | 62.49 | 63.32 | 62.49 | 62.98 | -1.208% | 50,730 | +1.953% |
| 2026-05-18 | 63.91 | 63.91 | 63.26 | 63.75 | +0.647% | 72,841 | +0.722% |
| 2026-05-15 | 63.46 | 63.74 | 63.16 | 63.34 | -1.950% | 46,877 | +1.374% |
| 2026-05-14 | 64.56 | 64.88 | 64.56 | 64.60 | +0.062% | 43,562 | -0.604% |
| 2026-05-13 | 64.31 | 64.68 | 64.08 | 64.56 | +0.514% | 36,125 | -0.542% |
| 2026-05-12 | 64.52 | 64.79 | 63.87 | 64.23 | -1.774% | 48,425 | -0.031% |
| 2026-05-11 | 65.70 | 65.88 | 65.39 | 65.39 | -0.548% | 36,348 | -1.805% |
| 2026-05-08 | 65.57 | 65.93 | 65.57 | 65.75 | +1.223% | 37,971 | -2.342% |
| 2026-05-07 | 65.73 | 65.73 | 64.90 | 64.96 | -0.847% | 35,824 | -1.147% |
| 2026-05-06 | 65.23 | 65.65 | 65.15 | 65.51 | +0.971% | 38,759 | -1.984% |
| 2026-05-05 | 64.51 | 64.88 | 64.22 | 64.88 | +1.863% | 44,106 | -1.033% |
| 2026-05-04 | 64.03 | 64.33 | 63.57 | 63.69 | -0.416% | 40,969 | +0.811% |
| 2026-05-01 | 63.98 | 64.50 | 63.85 | 63.96 | +0.125% | 36,514 | +0.391% |
| 2026-04-30 | 63.28 | 64.09 | 63.17 | 63.88 | +1.704% | 47,749 | +0.517% |
| 2026-04-29 | 63.28 | 63.30 | 62.80 | 62.81 | -0.931% | 29,584 | +2.229% |
| 2026-04-28 | 63.31 | 63.40 | 63.06 | 63.40 | -0.095% | 47,023 | +1.278% |
| 2026-04-27 | 63.74 | 63.74 | 63.37 | 63.46 | -0.685% | 33,291 | +1.182% |
| 2026-04-24 | 63.67 | 63.98 | 63.55 | 63.90 | +0.811% | 37,522 | +0.488% |
| 2026-04-23 | 64.04 | 64.18 | 63.03 | 63.38 | -1.935% | 45,085 | +1.303% |
| 2026-04-22 | 64.55 | 64.83 | 64.51 | 64.63 | +1.260% | 34,817 | -0.657% |
| 2026-04-21 | 64.75 | 64.92 | 63.74 | 63.83 | -1.527% | 38,989 | +0.595% |
| 2026-04-20 | 64.82 | 65.00 | 64.49 | 64.82 | -0.781% | 55,657 | -0.941% |
| 2026-04-17 | 65.23 | 65.78 | 65.19 | 65.33 | +1.839% | 108,848 | -1.714% |
| 2026-04-16 | 64.04 | 64.34 | 63.89 | 64.15 | +0.234% | 36,931 | +0.094% |
| 2026-04-15 | 63.73 | 64.05 | 63.67 | 64.00 | -0.389% | 47,301 | +0.328% |
| 2026-04-14 | 63.75 | 64.25 | 63.67 | 64.25 | +0.863% | 42,168 | -0.062% |
| 2026-04-13 | 62.69 | 63.70 | 62.69 | 63.70 | +1.336% | 91,996 | +0.801% |
| 2026-04-10 | 63.00 | 63.23 | 62.74 | 62.86 | +0.207% | 42,410 | +2.148% |
| 2026-04-09 | 62.21 | 62.91 | 62.04 | 62.73 | +0.176% | 39,349 | +2.359% |
| 2026-04-08 | 62.73 | 62.85 | 62.06 | 62.62 | +4.751% | 51,629 | +2.539% |
| 2026-04-07 | 59.63 | 60.02 | 59.07 | 59.78 | -0.317% | 70,464 | +7.411% |
| 2026-04-06 | 59.93 | 60.38 | 59.71 | 59.97 | +0.368% | 55,694 | +7.070% |
| 2026-04-02 | 59.14 | 60.36 | 59.14 | 59.75 | -0.797% | 359,991 | +7.464% |
| 2026-04-01 | 60.32 | 60.85 | 60.22 | 60.23 | +0.216% | 75,584 | +6.608% |
| 2026-03-31 | 58.66 | 60.24 | 58.62 | 60.10 | +2.717% | 91,131 | +6.839% |
| 2026-03-30 | 59.04 | 59.06 | 58.24 | 58.51 | -0.561% | 113,244 | +9.742% |
| 2026-03-27 | 59.04 | 59.42 | 58.62 | 58.84 | -0.085% | 53,391 | +9.126% |
| 2026-03-26 | 59.54 | 59.89 | 58.89 | 58.89 | -2.726% | 47,357 | +9.034% |
| 2026-03-25 | 60.59 | 60.83 | 60.28 | 60.54 | +2.014% | 27,999 | +6.062% |
| 2026-03-24 | 58.94 | 59.73 | 58.94 | 59.34 | -1.665% | 53,843 | +8.198% |
| 2026-03-23 | 59.78 | 60.68 | 59.58 | 60.35 | +2.706% | 98,896 | +6.396% |
| 2026-03-20 | 59.90 | 59.99 | 58.64 | 58.76 | -2.541% | 178,748 | +9.275% |
| 2026-03-19 | 59.16 | 60.53 | 59.16 | 60.29 | +0.789% | 148,010 | +6.499% |
| 2026-03-18 | 60.54 | 60.79 | 59.82 | 59.82 | -2.109% | 118,008 | +7.339% |
| 2026-03-17 | 61.24 | 61.46 | 60.97 | 61.11 | +0.583% | 75,437 | +5.075% |
| 2026-03-16 | 60.40 | 61.00 | 60.33 | 60.76 | +2.058% | 149,439 | +5.687% |
| 2026-03-13 | 60.30 | 60.77 | 59.44 | 59.53 | -0.601% | 127,463 | +7.862% |
| 2026-03-12 | 61.02 | 61.02 | 59.85 | 59.89 | -2.209% | 261,443 | +7.213% |
| 2026-03-11 | 61.13 | 61.55 | 60.83 | 61.24 | +0.497% | 107,533 | +4.845% |
| 2026-03-10 | 61.04 | 61.95 | 60.70 | 60.94 | +0.066% | 149,762 | +5.366% |
| 2026-03-09 | 59.40 | 61.05 | 59.05 | 60.90 | +1.163% | 218,618 | +5.435% |
| 2026-03-06 | 59.78 | 60.47 | 59.56 | 60.20 | -0.447% | 136,522 | +6.661% |
| 2026-03-05 | 61.00 | 61.32 | 59.81 | 60.47 | -2.009% | 268,898 | +6.185% |
| 2026-03-04 | 60.99 | 62.79 | 60.55 | 61.71 | +0.439% | 268,583 | +4.051% |
| 2026-03-03 | 60.89 | 61.82 | 59.66 | 61.44 | -3.805% | 480,263 | +4.508% |
| 2026-03-02 | 63.31 | 64.10 | 63.23 | 63.87 | -1.483% | 109,896 | +0.532% |
| 2026-02-27 | 64.54 | 64.87 | 64.45 | 64.83 | -0.106% | 71,216 | -0.959% |
| 2026-02-26 | 65.32 | 65.32 | 64.49 | 64.90 | -0.567% | 91,918 | -1.063% |
| 2026-02-25 | 65.28 | 65.43 | 65.05 | 65.27 | +0.354% | 69,691 | -1.624% |
| 2026-02-24 | 64.61 | 65.17 | 64.57 | 65.04 | +1.057% | 97,687 | -1.276% |
| 2026-02-23 | 64.60 | 64.81 | 64.19 | 64.36 | -0.633% | 110,088 | -0.233% |
| 2026-02-20 | 63.81 | 64.81 | 63.81 | 64.77 | +1.560% | 80,230 | -0.865% |
| 2026-02-19 | 63.58 | 64.00 | 63.37 | 63.77 | +0.063% | 107,244 | +0.682% |
| 2026-02-18 | 63.72 | 64.08 | 63.55 | 63.73 | +0.275% | 70,005 | +0.745% |
| 2026-02-17 | 63.27 | 63.72 | 62.94 | 63.56 | -0.094% | 74,057 | +1.023% |
| 2026-02-13 | 63.17 | 63.64 | 62.81 | 63.62 | +0.553% | 78,120 | +0.927% |
| 2026-02-12 | 63.99 | 64.03 | 63.16 | 63.27 | -0.659% | 155,629 | +1.486% |
| 2026-02-11 | 63.40 | 63.78 | 63.19 | 63.69 | +1.304% | 67,566 | +0.816% |
| 2026-02-10 | 63.01 | 63.14 | 62.87 | 62.87 | -0.048% | 125,544 | +2.131% |
| 2026-02-09 | 62.48 | 62.99 | 62.41 | 62.90 | +1.028% | 78,872 | +2.083% |
| 2026-02-06 | 61.70 | 62.26 | 61.67 | 62.26 | +1.516% | 112,677 | +3.132% |
| 2026-02-05 | 61.46 | 61.88 | 61.16 | 61.33 | -0.921% | 115,310 | +4.696% |
| 2026-02-04 | 62.51 | 62.51 | 61.63 | 61.90 | -0.386% | 134,635 | +3.732% |
| 2026-02-03 | 62.13 | 62.26 | 61.62 | 62.14 | +1.088% | 92,839 | +3.331% |
| 2026-02-02 | 60.89 | 61.66 | 60.89 | 61.47 | +0.214% | 160,753 | +4.456% |
| 2026-01-30 | 61.69 | 62.00 | 61.07 | 61.34 | -1.272% | 262,852 | +4.679% |
| 2026-01-29 | 62.54 | 62.57 | 61.52 | 62.13 | -0.449% | 179,487 | +3.348% |
| 2026-01-28 | 62.45 | 62.55 | 62.02 | 62.41 | 0.000% | 124,493 | +2.884% |
| 2026-01-27 | 61.93 | 62.41 | 61.81 | 62.41 | +1.200% | 132,044 | +2.884% |
| 2026-01-26 | 61.46 | 61.78 | 61.41 | 61.67 | +0.801% | 114,177 | +4.119% |
| 2026-01-23 | 60.66 | 61.34 | 60.65 | 61.18 | +0.559% | 81,295 | +4.953% |
| 2026-01-22 | 60.62 | 61.04 | 60.60 | 60.84 | +1.057% | 134,695 | +5.539% |
| 2026-01-21 | 59.82 | 60.34 | 59.82 | 60.20 | +1.541% | 250,827 | +6.655% |
| 2026-01-20 | 59.30 | 59.68 | 59.25 | 59.29 | -0.097% | 70,921 | +8.298% |
| 2026-01-16 | 59.30 | 59.38 | 59.09 | 59.35 | -0.457% | 60,213 | +8.193% |
| 2026-01-15 | 59.50 | 59.77 | 59.40 | 59.62 | +0.726% | 58,135 | +7.699% |
| 2026-01-14 | 59.00 | 59.19 | 58.90 | 59.19 | +0.749% | 83,474 | +8.481% |
| 2026-01-13 | 58.91 | 58.94 | 58.56 | 58.75 | -0.365% | 95,740 | +9.294% |
| 2026-01-12 | 58.58 | 58.97 | 58.58 | 58.97 | +0.847% | 62,133 | +8.895% |
| 2026-01-09 | 58.26 | 58.52 | 58.22 | 58.47 | +0.601% | 101,542 | +9.817% |
| 2026-01-08 | 58.02 | 58.15 | 57.96 | 58.12 | -0.248% | 47,247 | +10.477% |
| 2026-01-07 | 58.35 | 58.41 | 58.16 | 58.27 | -0.240% | 71,746 | +10.203% |
| 2026-01-06 | 58.35 | 58.55 | 58.27 | 58.41 | +0.794% | 90,193 | +9.939% |
| 2026-01-05 | 57.83 | 58.04 | 57.64 | 57.95 | +0.442% | 106,584 | +10.812% |
| 2026-01-02 | 57.63 | 57.70 | 57.47 | 57.69 | +0.786% | 92,272 | +11.302% |
| 2025-12-31 | 57.25 | 57.30 | 57.10 | 57.24 | -0.052% | 75,568 | +12.177% |
| 2025-12-30 | 57.17 | 57.30 | 57.10 | 57.27 | +0.368% | 96,073 | +12.118% |
| 2025-12-29 | 56.92 | 57.26 | 56.85 | 57.06 | -0.262% | 93,308 | +12.531% |
| 2025-12-26 | 57.14 | 57.21 | 57.01 | 57.21 | -0.815% | 46,177 | +12.236% |
| 2025-12-24 | 57.71 | 57.74 | 57.63 | 57.68 | +0.095% | 43,085 | +11.321% |
| 2025-12-23 | 57.28 | 57.63 | 57.25 | 57.63 | +0.794% | 58,100 | +11.427% |
| 2025-12-22 | 57.19 | 57.26 | 57.13 | 57.17 | +0.177% | 44,902 | +12.313% |
| 2025-12-19 | 56.94 | 57.16 | 56.94 | 57.07 | +0.724% | 73,652 | +12.511% |
| 2025-12-18 | 56.58 | 57.16 | 56.51 | 56.66 | +0.971% | 118,898 | +13.325% |
| 2025-12-17 | 56.68 | 56.77 | 56.10 | 56.12 | -0.804% | 108,615 | +14.425% |
| 2025-12-16 | 56.65 | 56.81 | 56.47 | 56.57 | -0.807% | 85,734 | +13.505% |
| 2025-12-15 | 57.30 | 57.35 | 57.02 | 57.03 | +0.458% | 126,138 | +12.590% |
| 2025-12-12 | 57.17 | 57.27 | 56.62 | 56.77 | -0.613% | 47,756 | +13.106% |
| 2025-12-11 | 56.77 | 57.13 | 56.77 | 57.12 | +0.422% | 63,812 | +12.412% |
| 2025-12-10 | 56.58 | 57.02 | 56.58 | 56.88 | +0.203% | 117,922 | +12.887% |
| 2025-12-09 | 56.54 | 56.84 | 56.54 | 56.77 | +0.115% | 71,566 | +13.115% |
| 2025-12-08 | 56.98 | 56.98 | 56.59 | 56.70 | -0.718% | 64,357 | +13.245% |
| 2025-12-05 | 57.34 | 57.48 | 57.01 | 57.11 | -0.201% | 63,085 | +12.432% |
| 2025-12-04 | 57.31 | 57.33 | 57.15 | 57.23 | -0.131% | 47,094 | +12.206% |
| 2025-12-03 | 57.18 | 57.32 | 57.10 | 57.30 | +0.473% | 148,501 | +12.059% |
| 2025-12-02 | 57.01 | 57.14 | 56.83 | 57.03 | +0.123% | 325,483 | +12.590% |
| 2025-12-01 | 56.92 | 57.14 | 56.85 | 56.96 | -0.332% | 163,105 | +12.728% |
| 2025-11-28 | 56.99 | 57.56 | 56.95 | 57.15 | +0.687% | 49,726 | +12.353% |
| 2025-11-26 | 56.55 | 56.80 | 56.49 | 56.76 | +0.745% | 81,475 | +13.125% |
| 2025-11-25 | 55.99 | 56.40 | 55.79 | 56.34 | +0.643% | 83,180 | +13.969% |
| 2025-11-24 | 55.64 | 55.99 | 55.58 | 55.98 | +0.611% | 90,688 | +14.702% |
| 2025-11-21 | 55.30 | 55.77 | 54.97 | 55.64 | +0.126% | 193,767 | +15.403% |
| 2025-11-20 | 56.42 | 57.01 | 55.56 | 55.57 | -1.033% | 126,951 | +15.548% |
| 2025-11-19 | 56.15 | 56.41 | 56.03 | 56.15 | -0.133% | 102,935 | +14.354% |
| 2025-11-18 | 56.19 | 56.41 | 56.00 | 56.23 | -0.663% | 58,462 | +14.202% |
| 2025-11-17 | 56.88 | 57.03 | 56.49 | 56.60 | -1.256% | 111,255 | +13.445% |
| 2025-11-14 | 57.10 | 57.49 | 56.87 | 57.32 | +0.350% | 144,181 | +12.020% |
| 2025-11-13 | 57.56 | 57.62 | 57.08 | 57.12 | -0.592% | 88,813 | +12.412% |
| 2025-11-12 | 57.47 | 57.51 | 57.34 | 57.46 | +0.376% | 112,534 | +11.747% |
| 2025-11-11 | 57.11 | 57.32 | 57.11 | 57.24 | +0.219% | 39,068 | +12.167% |
| 2025-11-10 | 57.02 | 57.21 | 56.88 | 57.12 | +0.883% | 77,998 | +12.412% |
| 2025-11-07 | 56.42 | 56.62 | 56.22 | 56.62 | -0.053% | 151,714 | +13.405% |
| 2025-11-06 | 56.90 | 57.08 | 56.58 | 56.65 | -0.229% | 147,456 | +13.345% |
| 2025-11-05 | 56.36 | 56.87 | 56.32 | 56.78 | +1.086% | 174,983 | +13.086% |
| 2025-11-04 | 56.31 | 56.52 | 56.09 | 56.17 | -1.508% | 436,284 | +14.314% |
| 2025-11-03 | 56.97 | 57.09 | 56.65 | 57.03 | +0.547% | 183,982 | +12.590% |
| 2025-10-31 | 56.85 | 56.85 | 56.56 | 56.72 | -0.141% | 86,557 | +13.205% |
| 2025-10-30 | 56.81 | 57.11 | 56.75 | 56.80 | -1.028% | 124,818 | +13.046% |
| 2025-10-29 | 57.59 | 57.63 | 56.88 | 57.39 | -0.070% | 84,474 | +11.884% |
| 2025-10-28 | 57.28 | 57.52 | 57.15 | 57.43 | +0.174% | 49,178 | +11.806% |
| 2025-10-27 | 57.31 | 57.42 | 57.17 | 57.33 | +0.350% | 53,850 | +12.001% |
| 2025-10-24 | 57.25 | 57.25 | 57.11 | 57.13 | +0.140% | 52,482 | +12.393% |
| 2025-10-23 | 56.83 | 57.11 | 56.73 | 57.05 | +0.440% | 141,139 | +12.550% |
| 2025-10-22 | 56.84 | 56.97 | 56.57 | 56.80 | +0.229% | 92,366 | +13.046% |
| 2025-10-21 | 56.73 | 56.81 | 56.60 | 56.67 | -0.944% | 93,583 | +13.305% |
| 2025-10-20 | 56.94 | 57.23 | 56.94 | 57.21 | +0.953% | 66,612 | +12.236% |
| 2025-10-17 | 56.43 | 56.71 | 56.38 | 56.67 | -0.562% | 228,130 | +13.305% |
| 2025-10-16 | 57.03 | 57.46 | 56.79 | 56.99 | +0.441% | 157,355 | +12.669% |
| 2025-10-15 | 56.50 | 56.80 | 56.46 | 56.74 | +1.123% | 192,344 | +13.165% |
| 2025-10-14 | 55.77 | 56.36 | 55.44 | 56.11 | -0.690% | 150,332 | +14.436% |
| 2025-10-13 | 56.44 | 56.65 | 56.15 | 56.50 | +2.152% | 166,881 | +13.646% |
| 2025-10-10 | 56.98 | 56.99 | 55.31 | 55.31 | -2.692% | 171,503 | +16.091% |
| 2025-10-09 | 57.28 | 57.31 | 56.72 | 56.84 | -0.525% | 79,933 | +12.966% |
| 2025-10-08 | 56.99 | 57.15 | 56.92 | 57.14 | +0.334% | 168,437 | +12.373% |
| 2025-10-07 | 57.27 | 57.27 | 56.86 | 56.95 | -0.070% | 117,958 | +12.748% |
| 2025-10-06 | 57.17 | 57.28 | 56.89 | 56.99 | -0.332% | 72,157 | +12.669% |
| 2025-10-03 | 57.11 | 57.34 | 57.03 | 57.18 | +0.404% | 52,893 | +12.295% |
| 2025-10-02 | 57.24 | 57.27 | 56.77 | 56.95 | -0.437% | 97,613 | +12.748% |
| 2025-10-01 | 57.16 | 57.59 | 57.09 | 57.20 | +0.175% | 122,297 | +12.255% |
| 2025-09-30 | 57.01 | 57.27 | 56.97 | 57.10 | +0.351% | 99,700 | +12.452% |
| 2025-09-29 | 56.99 | 57.24 | 56.78 | 56.90 | +0.530% | 138,339 | +12.847% |
| 2025-09-26 | 56.31 | 56.60 | 56.30 | 56.60 | -0.106% | 85,730 | +13.445% |
| 2025-09-25 | 56.71 | 56.79 | 56.52 | 56.66 | -2.175% | 88,519 | +13.325% |
| 2025-09-24 | 58.15 | 58.38 | 57.84 | 57.92 | -1.194% | 80,669 | +10.860% |
| 2025-09-23 | 58.45 | 58.68 | 58.41 | 58.62 | -0.068% | 83,029 | +9.536% |
| 2025-09-22 | 58.43 | 58.73 | 58.09 | 58.66 | -0.119% | 73,632 | +9.461% |
| 2025-09-19 | 58.72 | 58.76 | 58.61 | 58.73 | -0.119% | 53,734 | +9.331% |
| 2025-09-18 | 58.73 | 58.93 | 58.57 | 58.80 | -0.322% | 86,876 | +9.201% |
| 2025-09-17 | 58.91 | 59.28 | 58.66 | 58.99 | +0.187% | 202,547 | +8.849% |
| 2025-09-16 | 58.87 | 58.98 | 58.62 | 58.88 | +0.392% | 56,427 | +9.052% |
| 2025-09-15 | 58.69 | 58.73 | 58.61 | 58.65 | +0.497% | 54,551 | +9.480% |
| 2025-09-12 | 58.37 | 58.48 | 58.32 | 58.36 | -0.338% | 26,012 | +10.024% |
| 2025-09-11 | 58.47 | 58.61 | 57.41 | 58.56 | +0.788% | 45,765 | +9.652% |
| 2025-09-10 | 58.09 | 58.34 | 58.02 | 58.10 | +0.519% | 45,651 | +10.516% |
| 2025-09-09 | 57.95 | 58.00 | 57.80 | 57.80 | -0.104% | 37,602 | +11.090% |
| 2025-09-08 | 57.59 | 57.86 | 57.52 | 57.86 | +1.154% | 54,870 | +10.975% |
| 2025-09-05 | 57.32 | 57.48 | 57.06 | 57.20 | +0.953% | 78,303 | +12.255% |
| 2025-09-04 | 56.43 | 56.67 | 56.35 | 56.66 | +0.018% | 57,132 | +13.325% |
| 2025-09-03 | 56.31 | 56.74 | 56.20 | 56.65 | +1.034% | 693,965 | +13.345% |
| 2025-09-02 | 55.77 | 56.24 | 55.73 | 56.07 | -1.493% | 148,745 | +14.518% |
| 2025-08-29 | 57.03 | 57.03 | 56.82 | 56.92 | -0.611% | 43,919 | +12.807% |
| 2025-08-28 | 57.03 | 57.27 | 57.02 | 57.27 | +0.916% | 61,071 | +12.118% |
| 2025-08-27 | 56.34 | 56.75 | 56.34 | 56.75 | -0.018% | 64,989 | +13.145% |
| 2025-08-26 | 56.72 | 56.76 | 56.66 | 56.76 | +0.114% | 36,395 | +13.125% |
| 2025-08-25 | 56.83 | 56.95 | 56.70 | 56.70 | -0.534% | 33,057 | +13.254% |
| 2025-08-22 | 56.34 | 57.00 | 56.30 | 57.00 | +1.677% | 50,294 | +12.649% |
| 2025-08-21 | 56.11 | 56.19 | 55.91 | 56.06 | -0.155% | 38,347 | +14.538% |
| 2025-08-20 | 56.10 | 56.17 | 55.85 | 56.15 | -0.278% | 46,705 | +14.361% |
| 2025-08-19 | 56.47 | 56.52 | 56.21 | 56.30 | -0.629% | 41,018 | +14.042% |
| 2025-08-18 | 56.58 | 56.86 | 56.55 | 56.66 | +0.390% | 79,265 | +13.325% |
| 2025-08-15 | 56.56 | 56.60 | 56.33 | 56.44 | +0.231% | 74,313 | +13.767% |
| 2025-08-14 | 56.23 | 56.41 | 56.18 | 56.31 | -1.001% | 50,533 | +14.029% |
| 2025-08-13 | 56.73 | 56.88 | 56.73 | 56.88 | +0.423% | 70,757 | +12.888% |
| 2025-08-12 | 56.31 | 56.68 | 56.30 | 56.64 | +1.089% | 38,979 | +13.365% |
| 2025-08-11 | 56.07 | 56.15 | 55.93 | 56.03 | -0.338% | 59,039 | +14.599% |
| 2025-08-08 | 56.23 | 56.38 | 56.16 | 56.22 | -0.089% | 61,272 | +14.212% |
| 2025-08-07 | 56.29 | 56.37 | 55.98 | 56.27 | +0.572% | 50,276 | +14.111% |
| 2025-08-06 | 55.84 | 56.01 | 55.71 | 55.95 | +0.713% | 50,152 | +14.763% |
| 2025-08-05 | 55.51 | 55.63 | 55.45 | 55.55 | +0.423% | 47,609 | +15.581% |
| 2025-08-04 | 55.38 | 55.44 | 55.23 | 55.32 | +0.857% | 43,509 | +16.070% |
| 2025-08-01 | 55.13 | 55.13 | 54.63 | 54.85 | -0.109% | 64,678 | +17.065% |
| 2025-07-31 | 55.31 | 55.31 | 54.64 | 54.91 | -0.938% | 94,950 | +16.937% |
| 2025-07-30 | 55.54 | 55.67 | 55.25 | 55.43 | -0.592% | 69,511 | +15.840% |
| 2025-07-29 | 55.62 | 55.84 | 55.51 | 55.76 | +0.523% | 65,604 | +15.154% |
| 2025-07-28 | 55.66 | 55.68 | 55.30 | 55.47 | -1.211% | 64,985 | +15.756% |
| 2025-07-25 | 56.16 | 56.25 | 56.02 | 56.15 | -0.337% | 41,187 | +14.354% |
| 2025-07-24 | 56.58 | 56.62 | 56.34 | 56.34 | -0.810% | 33,762 | +13.969% |
| 2025-07-23 | 56.56 | 56.84 | 56.50 | 56.80 | +0.960% | 62,692 | +13.046% |
| 2025-07-22 | 56.12 | 56.31 | 56.12 | 56.26 | -0.390% | 143,942 | +14.131% |
| 2025-07-21 | 56.42 | 56.62 | 56.32 | 56.48 | +0.713% | 52,339 | +13.686% |
| 2025-07-18 | 56.35 | 56.40 | 56.04 | 56.08 | -0.408% | 52,534 | +14.497% |
| 2025-07-17 | 56.10 | 56.32 | 55.89 | 56.31 | +0.607% | 90,814 | +14.029% |
| 2025-07-16 | 55.67 | 56.00 | 55.55 | 55.97 | +0.449% | 98,544 | +14.722% |
| 2025-07-15 | 56.14 | 56.20 | 55.72 | 55.72 | -0.393% | 85,922 | +15.237% |
| 2025-07-14 | 55.82 | 55.94 | 55.77 | 55.94 | +0.341% | 34,952 | +14.784% |
| 2025-07-11 | 55.76 | 55.80 | 55.66 | 55.75 | -0.304% | 55,963 | +15.175% |
| 2025-07-10 | 55.80 | 55.92 | 55.66 | 55.92 | +0.323% | 48,398 | +14.825% |
| 2025-07-09 | 55.77 | 55.87 | 55.71 | 55.74 | +0.432% | 70,401 | +15.196% |
| 2025-07-08 | 55.45 | 55.71 | 55.34 | 55.50 | +0.434% | 45,567 | +15.694% |
| 2025-07-07 | 55.51 | 55.66 | 55.14 | 55.26 | -1.777% | 96,458 | +16.196% |
| 2025-07-03 | 55.96 | 56.40 | 55.96 | 56.26 | +0.806% | 79,640 | +14.131% |
| 2025-07-02 | 55.52 | 55.81 | 55.10 | 55.81 | +0.649% | 62,815 | +15.051% |
| 2025-07-01 | 55.46 | 55.52 | 55.32 | 55.45 | +0.380% | 87,827 | +15.798% |
| 2025-06-30 | 55.06 | 55.25 | 54.91 | 55.24 | +0.693% | 88,389 | +16.238% |
| 2025-06-27 | 54.92 | 55.04 | 54.72 | 54.86 | -0.109% | 80,422 | +17.043% |
| 2025-06-26 | 54.78 | 55.05 | 54.68 | 54.92 | +0.937% | 131,067 | +16.916% |
| 2025-06-25 | 54.45 | 54.60 | 54.39 | 54.41 | -1.109% | 75,756 | +18.011% |
| 2025-06-24 | 54.70 | 55.08 | 54.62 | 55.02 | +2.116% | 114,005 | +16.703% |
| 2025-06-23 | 53.32 | 53.88 | 53.25 | 53.88 | +0.654% | 159,335 | +19.172% |
| 2025-06-20 | 53.95 | 53.99 | 53.50 | 53.53 | -1.254% | 192,867 | +19.951% |
| 2025-06-18 | 54.00 | 54.40 | 54.00 | 54.21 | +0.352% | 237,579 | +18.447% |
| 2025-06-17 | 54.41 | 54.44 | 53.97 | 54.02 | -1.171% | 196,895 | +18.863% |
| 2025-06-16 | 54.72 | 54.98 | 54.65 | 54.66 | +0.923% | 101,640 | +17.472% |
| 2025-06-13 | 53.93 | 54.40 | 53.93 | 54.16 | -1.438% | 125,796 | +18.556% |
| 2025-06-12 | 54.90 | 55.05 | 54.68 | 54.95 | +0.475% | 261,387 | +16.852% |
| 2025-06-11 | 54.69 | 54.90 | 54.60 | 54.69 | +0.110% | 131,528 | +17.407% |
| 2025-06-10 | 54.53 | 54.67 | 54.41 | 54.63 | +0.719% | 99,544 | +17.536% |
| 2025-06-09 | 54.10 | 54.32 | 54.06 | 54.24 | +0.426% | 112,225 | +18.381% |
| 2025-06-06 | 53.88 | 54.01 | 53.77 | 54.01 | +0.334% | 61,237 | +18.885% |
| 2025-06-05 | 54.00 | 54.05 | 53.69 | 53.83 | +0.242% | 155,402 | +19.283% |
| 2025-06-04 | 53.74 | 53.83 | 53.63 | 53.70 | +0.807% | 141,684 | +19.572% |
| 2025-06-03 | 53.18 | 53.37 | 53.08 | 53.27 | +0.019% | 328,393 | +20.537% |
| 2025-06-02 | 53.12 | 53.28 | 53.02 | 53.26 | +0.681% | 139,907 | +20.560% |
| 2025-05-30 | 53.00 | 53.06 | 52.67 | 52.90 | -0.936% | 168,397 | +21.380% |
| 2025-05-29 | 53.50 | 53.50 | 53.17 | 53.40 | +0.812% | 324,165 | +20.243% |
| 2025-05-28 | 53.06 | 53.07 | 52.90 | 52.97 | -0.226% | 146,119 | +21.220% |
| 2025-05-27 | 53.07 | 53.12 | 52.94 | 53.09 | +0.075% | 108,662 | +20.946% |
| 2025-05-23 | 52.58 | 53.07 | 52.58 | 53.05 | +0.817% | 277,804 | +21.037% |
| 2025-05-22 | 52.72 | 52.79 | 52.52 | 52.62 | -0.190% | 203,661 | +22.026% |
| 2025-05-21 | 52.96 | 53.10 | 52.68 | 52.72 | +0.057% | 242,798 | +21.794% |
| 2025-05-20 | 52.58 | 52.73 | 52.53 | 52.69 | -0.208% | 88,751 | +21.864% |
| 2025-05-19 | 52.42 | 52.81 | 52.40 | 52.80 | +0.247% | 102,364 | +21.610% |
| 2025-05-16 | 52.52 | 52.67 | 52.41 | 52.67 | +0.209% | 113,951 | +21.910% |
| 2025-05-15 | 52.48 | 52.57 | 52.33 | 52.56 | +0.632% | 219,183 | +22.165% |
| 2025-05-14 | 52.45 | 52.47 | 52.17 | 52.23 | +0.250% | 289,191 | +22.937% |
| 2025-05-13 | 51.95 | 52.21 | 51.66 | 52.10 | +0.579% | 169,236 | +23.244% |
| 2025-05-12 | 51.82 | 51.84 | 51.58 | 51.80 | +0.876% | 138,482 | +23.958% |
| 2025-05-09 | 51.49 | 51.54 | 51.05 | 51.35 | +1.122% | 91,091 | +25.044% |
| 2025-05-08 | 51.04 | 51.12 | 50.78 | 50.78 | -0.098% | 149,036 | +26.447% |
| 2025-05-07 | 50.93 | 51.03 | 50.60 | 50.83 | -0.587% | 135,484 | +26.323% |
| 2025-05-06 | 50.81 | 51.32 | 50.81 | 51.13 | -1.083% | 199,080 | +25.582% |
| 2025-05-05 | 51.91 | 51.92 | 51.64 | 51.69 | +1.254% | 118,139 | +24.221% |
| 2025-05-02 | 51.09 | 51.28 | 50.98 | 51.05 | +3.152% | 165,677 | +25.779% |
| 2025-05-01 | 49.62 | 49.69 | 49.42 | 49.49 | -0.081% | 218,846 | +29.743% |
| 2025-04-30 | 49.38 | 49.66 | 49.19 | 49.53 | +0.020% | 164,925 | +29.639% |
| 2025-04-29 | 49.52 | 49.82 | 49.48 | 49.52 | +0.610% | 115,146 | +29.665% |
| 2025-04-28 | 49.06 | 49.25 | 49.00 | 49.22 | +0.613% | 233,363 | +30.455% |
| 2025-04-25 | 48.88 | 48.97 | 48.65 | 48.92 | -0.285% | 101,770 | +31.255% |
| 2025-04-24 | 48.74 | 49.12 | 48.65 | 49.06 | +1.658% | 157,893 | +30.881% |
| 2025-04-23 | 48.41 | 48.65 | 48.19 | 48.26 | +0.752% | 189,842 | +33.050% |
| 2025-04-22 | 47.73 | 48.16 | 47.73 | 47.90 | +1.078% | 114,886 | +34.050% |
| 2025-04-21 | 47.59 | 47.71 | 47.13 | 47.39 | -0.128% | 110,128 | +35.495% |
| 2025-04-17 | 47.32 | 47.75 | 47.32 | 47.45 | +0.722% | 93,895 | +35.321% |
| 2025-04-16 | 47.18 | 47.50 | 46.97 | 47.11 | -0.233% | 174,923 | +36.298% |
| 2025-04-15 | 47.68 | 47.68 | 47.22 | 47.22 | 0.000% | 129,044 | +35.981% |