DLS
WisdomTree International SmallCap Dividend Fund
stockNYSEETF
Market OpenOct 5, 2026 2:01:29 PM EDT
86.50USD-0.204%(-0.18)11,860
82.34Bid90.90Ask8.56SpreadDLS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 86.01 | 86.50 | 86.01 | 86.50 | -0.204% | 11,860 | 0.000% |
| 2026-10-02 | 86.65 | 86.73 | 86.30 | 86.68 | +0.986% | 17,066 | -0.204% |
| 2026-10-01 | 86.40 | 86.40 | 85.80 | 85.83 | -1.560% | 7,330 | +0.781% |
| 2026-09-30 | 87.53 | 87.65 | 86.88 | 87.19 | +0.218% | 15,711 | -0.791% |
| 2026-09-29 | 87.26 | 87.42 | 86.56 | 87.00 | -0.708% | 41,342 | -0.575% |
| 2026-09-28 | 87.64 | 87.79 | 87.26 | 87.62 | -0.325% | 13,391 | -1.278% |
| 2026-09-25 | 87.61 | 88.02 | 87.46 | 87.91 | +0.183% | 16,343 | -1.599% |
| 2026-09-24 | 87.76 | 88.00 | 87.37 | 87.74 | -0.256% | 14,824 | -1.418% |
| 2026-09-23 | 88.39 | 88.40 | 87.70 | 87.97 | -1.609% | 13,108 | -1.671% |
| 2026-09-22 | 89.36 | 89.59 | 89.08 | 89.41 | +0.163% | 6,759 | -3.253% |
| 2026-09-21 | 89.32 | 89.36 | 89.04 | 89.26 | +0.818% | 9,117 | -3.096% |
| 2026-09-18 | 88.49 | 88.56 | 88.24 | 88.54 | -0.565% | 13,727 | -2.304% |
| 2026-09-17 | 89.29 | 89.35 | 88.97 | 89.04 | +0.985% | 5,868 | -2.856% |
| 2026-09-16 | 88.66 | 89.14 | 87.92 | 88.17 | +0.040% | 14,918 | -1.900% |
| 2026-09-15 | 88.09 | 88.17 | 87.79 | 88.14 | -0.153% | 14,368 | -1.861% |
| 2026-09-14 | 87.99 | 88.65 | 87.99 | 88.28 | -0.359% | 11,791 | -2.011% |
| 2026-09-11 | 88.77 | 88.92 | 88.54 | 88.59 | +0.863% | 12,870 | -2.363% |
| 2026-09-10 | 88.08 | 88.28 | 87.61 | 87.83 | -0.813% | 13,270 | -1.520% |
| 2026-09-09 | 89.16 | 89.43 | 88.56 | 88.56 | -0.845% | 13,903 | -2.321% |
| 2026-09-08 | 89.73 | 89.79 | 89.14 | 89.31 | -0.833% | 18,528 | -3.146% |
| 2026-09-04 | 89.68 | 90.19 | 89.68 | 90.06 | +0.385% | 10,048 | -3.953% |
| 2026-09-03 | 89.45 | 89.96 | 88.44 | 89.72 | +1.264% | 13,867 | -3.584% |
| 2026-09-02 | 88.47 | 88.73 | 88.44 | 88.59 | +0.138% | 14,977 | -2.365% |
| 2026-09-01 | 88.96 | 89.19 | 88.42 | 88.47 | -1.026% | 13,204 | -2.230% |
| 2026-08-31 | 89.56 | 89.56 | 88.97 | 89.39 | -0.067% | 14,413 | -3.233% |
| 2026-08-28 | 89.69 | 89.96 | 89.06 | 89.45 | -0.051% | 17,633 | -3.298% |
| 2026-08-27 | 89.33 | 89.54 | 89.28 | 89.50 | +0.231% | 11,719 | -3.348% |
| 2026-08-26 | 89.56 | 89.56 | 89.20 | 89.29 | -0.390% | 11,007 | -3.125% |
| 2026-08-25 | 89.30 | 89.64 | 89.24 | 89.64 | +0.951% | 15,826 | -3.503% |
| 2026-08-24 | 88.88 | 88.94 | 88.43 | 88.80 | -0.112% | 20,261 | -2.585% |
| 2026-08-21 | 88.92 | 89.08 | 88.80 | 88.90 | +0.766% | 7,892 | -2.695% |
| 2026-08-20 | 88.17 | 88.48 | 88.03 | 88.22 | -0.264% | 11,621 | -1.950% |
| 2026-08-19 | 88.46 | 88.64 | 88.20 | 88.45 | +0.476% | 13,552 | -2.209% |
| 2026-08-18 | 88.40 | 88.48 | 87.97 | 88.03 | -0.773% | 52,108 | -1.743% |
| 2026-08-17 | 88.80 | 88.93 | 88.56 | 88.72 | -0.246% | 10,140 | -2.503% |
| 2026-08-14 | 89.07 | 89.07 | 88.78 | 88.94 | +0.497% | 11,805 | -2.743% |
| 2026-08-13 | 88.47 | 88.77 | 88.44 | 88.50 | +0.397% | 15,363 | -2.260% |
| 2026-08-12 | 88.54 | 88.54 | 88.03 | 88.15 | +0.231% | 14,026 | -1.872% |
| 2026-08-11 | 88.03 | 88.30 | 87.78 | 87.95 | +0.174% | 24,075 | -1.645% |
| 2026-08-10 | 88.06 | 88.06 | 87.72 | 87.79 | -0.505% | 9,442 | -1.474% |
| 2026-08-07 | 88.33 | 88.47 | 88.13 | 88.24 | +0.938% | 10,382 | -1.972% |
| 2026-08-06 | 87.80 | 87.98 | 87.42 | 87.42 | -0.365% | 20,168 | -1.052% |
| 2026-08-05 | 88.03 | 88.15 | 87.70 | 87.74 | +0.406% | 17,603 | -1.413% |
| 2026-08-04 | 86.92 | 87.54 | 86.92 | 87.39 | +1.030% | 13,716 | -1.013% |
| 2026-08-03 | 86.22 | 86.64 | 86.22 | 86.49 | +0.378% | 10,811 | +0.006% |
| 2026-07-31 | 85.98 | 86.23 | 85.31 | 86.17 | -0.163% | 12,264 | +0.384% |
| 2026-07-30 | 85.73 | 86.46 | 85.73 | 86.31 | +2.251% | 30,689 | +0.220% |
| 2026-07-29 | 84.66 | 85.50 | 84.02 | 84.41 | -0.827% | 62,066 | +2.476% |
| 2026-07-28 | 84.64 | 85.24 | 84.64 | 85.11 | -0.083% | 6,712 | +1.629% |
| 2026-07-27 | 85.52 | 85.52 | 84.86 | 85.18 | +0.452% | 7,858 | +1.544% |
| 2026-07-24 | 84.73 | 85.16 | 84.73 | 84.80 | +0.919% | 11,552 | +2.002% |
| 2026-07-23 | 84.42 | 84.54 | 82.77 | 84.03 | -1.277% | 15,791 | +2.940% |
| 2026-07-22 | 85.45 | 85.45 | 85.12 | 85.12 | +0.151% | 13,829 | +1.625% |
| 2026-07-21 | 84.80 | 85.17 | 84.40 | 84.99 | +1.132% | 10,657 | +1.778% |
| 2026-07-20 | 85.08 | 85.08 | 84.02 | 84.04 | -0.571% | 9,418 | +2.930% |
| 2026-07-17 | 84.02 | 84.64 | 84.02 | 84.52 | -0.720% | 14,033 | +2.342% |
| 2026-07-16 | 85.08 | 85.37 | 84.99 | 85.13 | -0.192% | 17,762 | +1.605% |
| 2026-07-15 | 84.94 | 85.50 | 84.86 | 85.30 | +0.896% | 19,753 | +1.410% |
| 2026-07-14 | 84.74 | 85.04 | 84.45 | 84.54 | +0.772% | 12,967 | +2.318% |
| 2026-07-13 | 84.42 | 84.55 | 83.84 | 83.89 | -1.140% | 14,865 | +3.108% |
| 2026-07-10 | 84.68 | 85.03 | 84.50 | 84.86 | +0.694% | 9,965 | +1.933% |
| 2026-07-09 | 84.22 | 84.42 | 84.09 | 84.28 | -0.003% | 11,038 | +2.640% |
| 2026-07-08 | 83.91 | 84.30 | 83.47 | 84.28 | -0.609% | 15,582 | +2.637% |
| 2026-07-07 | 85.14 | 85.19 | 84.71 | 84.79 | -1.146% | 15,155 | +2.011% |
| 2026-07-06 | 85.40 | 85.82 | 85.40 | 85.78 | +0.784% | 23,514 | +0.843% |
| 2026-07-02 | 84.88 | 85.28 | 84.17 | 85.11 | +1.141% | 30,544 | +1.633% |
| 2026-07-01 | 83.60 | 84.26 | 83.60 | 84.15 | +0.430% | 15,641 | +2.793% |
| 2026-06-30 | 83.50 | 83.82 | 83.43 | 83.79 | +0.018% | 12,512 | +3.234% |
| 2026-06-29 | 84.04 | 84.04 | 83.41 | 83.77 | +0.141% | 52,290 | +3.253% |
| 2026-06-26 | 83.32 | 83.92 | 83.32 | 83.66 | +0.123% | 37,596 | +3.399% |
| 2026-06-25 | 83.81 | 84.03 | 83.45 | 83.55 | -1.473% | 11,249 | +3.527% |
| 2026-06-24 | 84.52 | 85.08 | 84.52 | 84.80 | -0.126% | 18,969 | +2.001% |
| 2026-06-23 | 84.55 | 85.17 | 84.55 | 84.91 | -1.531% | 27,615 | +1.873% |
| 2026-06-22 | 86.26 | 86.55 | 86.08 | 86.23 | -0.012% | 10,986 | +0.313% |
| 2026-06-18 | 86.53 | 86.58 | 86.13 | 86.24 | -0.254% | 17,512 | +0.301% |
| 2026-06-17 | 87.24 | 87.51 | 86.19 | 86.46 | -1.008% | 23,692 | +0.046% |
| 2026-06-16 | 87.34 | 87.69 | 87.22 | 87.34 | +0.414% | 21,299 | -0.962% |
| 2026-06-15 | 87.79 | 87.79 | 86.98 | 86.98 | +0.023% | 12,202 | -0.552% |
| 2026-06-12 | 86.88 | 87.27 | 86.75 | 86.96 | +0.127% | 11,534 | -0.529% |
| 2026-06-11 | 85.38 | 86.85 | 84.95 | 86.85 | +2.692% | 22,696 | -0.403% |
| 2026-06-10 | 85.00 | 85.52 | 84.57 | 84.57 | -1.026% | 14,378 | +2.278% |
| 2026-06-09 | 85.97 | 86.22 | 84.28 | 85.45 | +0.258% | 26,201 | +1.229% |
| 2026-06-08 | 85.68 | 85.68 | 85.00 | 85.23 | +0.259% | 18,198 | +1.490% |
| 2026-06-05 | 86.38 | 86.38 | 84.77 | 85.01 | -1.889% | 13,404 | +1.753% |
| 2026-06-04 | 86.82 | 86.97 | 86.53 | 86.65 | +0.507% | 16,172 | -0.170% |
| 2026-06-03 | 86.57 | 86.66 | 86.21 | 86.21 | -0.937% | 11,108 | +0.336% |
| 2026-06-02 | 87.09 | 87.29 | 86.84 | 87.03 | +0.213% | 18,913 | -0.603% |
| 2026-06-01 | 87.10 | 87.32 | 86.69 | 86.84 | -1.443% | 15,930 | -0.392% |
| 2026-05-29 | 88.28 | 88.62 | 88.10 | 88.11 | +0.412% | 15,064 | -1.829% |
| 2026-05-28 | 87.52 | 88.14 | 87.41 | 87.75 | -0.063% | 16,350 | -1.425% |
| 2026-05-27 | 88.07 | 88.17 | 87.64 | 87.81 | +0.040% | 16,739 | -1.486% |
| 2026-05-26 | 88.11 | 88.29 | 87.71 | 87.77 | +1.106% | 16,729 | -1.447% |
| 2026-05-22 | 87.22 | 87.22 | 86.78 | 86.81 | -0.652% | 12,829 | -0.357% |
| 2026-05-21 | 86.60 | 87.56 | 86.50 | 87.38 | +0.137% | 12,408 | -1.007% |
| 2026-05-20 | 86.07 | 87.38 | 86.07 | 87.26 | +1.524% | 17,258 | -0.871% |
| 2026-05-19 | 86.31 | 86.60 | 85.94 | 85.95 | -1.025% | 18,871 | +0.640% |
| 2026-05-18 | 86.94 | 87.01 | 86.46 | 86.84 | +0.416% | 21,259 | -0.392% |
| 2026-05-15 | 86.79 | 87.01 | 86.43 | 86.48 | -1.515% | 15,417 | +0.023% |
| 2026-05-14 | 88.09 | 88.27 | 87.81 | 87.81 | -0.307% | 16,078 | -1.492% |
| 2026-05-13 | 87.51 | 88.08 | 87.51 | 88.08 | +0.346% | 18,812 | -1.794% |
| 2026-05-12 | 87.76 | 87.78 | 87.27 | 87.78 | -0.687% | 16,681 | -1.454% |
| 2026-05-11 | 88.53 | 88.72 | 88.34 | 88.38 | -0.095% | 13,190 | -2.130% |
| 2026-05-08 | 88.64 | 88.64 | 88.23 | 88.47 | +1.268% | 16,361 | -2.224% |
| 2026-05-07 | 88.67 | 88.67 | 87.36 | 87.36 | -1.040% | 24,187 | -0.984% |
| 2026-05-06 | 88.06 | 88.33 | 87.96 | 88.28 | +2.281% | 8,341 | -2.014% |
| 2026-05-05 | 86.27 | 86.55 | 86.14 | 86.31 | +0.919% | 26,496 | +0.220% |
| 2026-05-04 | 86.15 | 86.47 | 85.31 | 85.52 | -0.807% | 12,644 | +1.141% |
| 2026-05-01 | 86.60 | 87.04 | 86.22 | 86.22 | -0.289% | 20,000 | +0.325% |
| 2026-04-30 | 86.07 | 86.80 | 85.88 | 86.47 | +1.918% | 19,968 | +0.035% |
| 2026-04-29 | 85.40 | 85.45 | 84.60 | 84.84 | -0.769% | 89,392 | +1.953% |
| 2026-04-28 | 85.52 | 85.80 | 85.35 | 85.50 | +0.012% | 11,036 | +1.170% |
| 2026-04-27 | 85.75 | 86.00 | 85.49 | 85.49 | -0.409% | 21,092 | +1.181% |
| 2026-04-24 | 85.51 | 85.85 | 85.26 | 85.84 | +0.335% | 16,240 | +0.768% |
| 2026-04-23 | 86.02 | 86.22 | 85.25 | 85.55 | -0.542% | 26,512 | +1.106% |
| 2026-04-22 | 86.40 | 86.40 | 85.87 | 86.02 | +0.420% | 111,291 | +0.558% |
| 2026-04-21 | 87.04 | 87.23 | 85.66 | 85.66 | -1.834% | 21,561 | +0.981% |
| 2026-04-20 | 87.43 | 87.49 | 87.20 | 87.26 | -0.717% | 20,096 | -0.871% |
| 2026-04-17 | 88.25 | 88.69 | 87.89 | 87.89 | +1.361% | 22,118 | -1.582% |
| 2026-04-16 | 87.20 | 87.24 | 86.62 | 86.71 | -0.023% | 28,691 | -0.242% |
| 2026-04-15 | 86.75 | 86.99 | 86.58 | 86.73 | -0.413% | 92,605 | -0.265% |
| 2026-04-14 | 86.76 | 87.25 | 86.76 | 87.09 | +0.688% | 12,738 | -0.677% |
| 2026-04-13 | 85.29 | 86.63 | 85.29 | 86.50 | +0.681% | 18,065 | +0.006% |
| 2026-04-10 | 86.21 | 86.29 | 85.64 | 85.91 | +0.350% | 277,114 | +0.687% |
| 2026-04-09 | 85.14 | 86.14 | 84.97 | 85.61 | -0.314% | 32,592 | +1.040% |
| 2026-04-08 | 86.04 | 86.24 | 85.53 | 85.88 | +3.209% | 24,620 | +0.722% |
| 2026-04-07 | 82.55 | 84.38 | 81.51 | 83.21 | +0.241% | 49,636 | +3.954% |
| 2026-04-06 | 82.45 | 83.15 | 82.45 | 83.01 | +0.838% | 24,772 | +4.204% |
| 2026-04-02 | 81.14 | 82.60 | 81.14 | 82.32 | -0.694% | 29,713 | +5.078% |
| 2026-04-01 | 82.75 | 83.45 | 82.61 | 82.89 | +1.712% | 19,215 | +4.349% |
| 2026-03-31 | 80.54 | 81.62 | 80.06 | 81.50 | +2.865% | 28,182 | +6.135% |
| 2026-03-30 | 79.61 | 79.85 | 78.92 | 79.23 | -0.063% | 42,419 | +9.176% |
| 2026-03-27 | 79.63 | 80.00 | 79.02 | 79.28 | -1.233% | 50,079 | +9.107% |
| 2026-03-26 | 80.70 | 81.15 | 80.16 | 80.27 | -1.870% | 24,994 | +7.761% |
| 2026-03-25 | 81.95 | 81.95 | 81.31 | 81.80 | +1.351% | 27,869 | +5.746% |
| 2026-03-24 | 80.27 | 81.13 | 80.00 | 80.71 | -0.260% | 25,317 | +7.174% |
| 2026-03-23 | 80.69 | 81.65 | 80.17 | 80.92 | +1.602% | 65,671 | +6.896% |
| 2026-03-20 | 81.30 | 81.52 | 79.43 | 79.64 | -2.778% | 31,619 | +8.608% |
| 2026-03-19 | 80.59 | 82.42 | 80.46 | 81.92 | -0.292% | 30,077 | +5.591% |
| 2026-03-18 | 82.81 | 82.96 | 82.00 | 82.16 | -0.725% | 24,218 | +5.282% |
| 2026-03-17 | 82.92 | 83.07 | 82.53 | 82.76 | +0.437% | 17,433 | +4.519% |
| 2026-03-16 | 82.03 | 82.58 | 81.89 | 82.40 | +1.481% | 31,931 | +4.976% |
| 2026-03-13 | 82.24 | 82.47 | 81.02 | 81.20 | -1.579% | 45,781 | +6.530% |
| 2026-03-12 | 82.91 | 83.44 | 82.08 | 82.50 | -1.786% | 70,857 | +4.848% |
| 2026-03-11 | 83.93 | 84.48 | 83.45 | 84.00 | -0.603% | 82,195 | +2.976% |
| 2026-03-10 | 84.96 | 85.78 | 83.75 | 84.51 | +0.488% | 50,966 | +2.355% |
| 2026-03-09 | 82.76 | 84.34 | 82.14 | 84.10 | -0.667% | 133,140 | +2.854% |
| 2026-03-06 | 84.14 | 84.91 | 83.45 | 84.67 | -0.289% | 30,065 | +2.167% |
| 2026-03-05 | 85.37 | 85.77 | 84.39 | 84.91 | -1.394% | 53,393 | +1.873% |
| 2026-03-04 | 85.48 | 86.11 | 84.93 | 86.11 | +0.796% | 171,142 | +0.453% |
| 2026-03-03 | 84.82 | 86.22 | 83.67 | 85.43 | -2.766% | 165,199 | +1.252% |
| 2026-03-02 | 87.72 | 88.13 | 87.41 | 87.86 | -1.546% | 42,506 | -1.548% |
| 2026-02-27 | 89.19 | 89.37 | 89.07 | 89.24 | +0.034% | 36,432 | -3.070% |
| 2026-02-26 | 88.86 | 89.21 | 88.52 | 89.21 | +0.045% | 29,038 | -3.038% |
| 2026-02-25 | 88.72 | 89.17 | 88.63 | 89.17 | +0.462% | 21,629 | -2.994% |
| 2026-02-24 | 88.26 | 88.76 | 88.21 | 88.76 | +0.135% | 66,972 | -2.546% |
| 2026-02-23 | 88.77 | 88.88 | 88.23 | 88.64 | -0.382% | 32,959 | -2.414% |
| 2026-02-20 | 88.17 | 89.02 | 88.17 | 88.98 | +0.964% | 31,580 | -2.787% |
| 2026-02-19 | 87.93 | 88.29 | 87.90 | 88.13 | -0.071% | 18,639 | -1.850% |
| 2026-02-18 | 88.33 | 88.71 | 88.02 | 88.19 | +0.117% | 15,985 | -1.919% |
| 2026-02-17 | 87.62 | 88.30 | 87.30 | 88.09 | -0.193% | 42,052 | -1.805% |
| 2026-02-13 | 87.85 | 88.26 | 87.44 | 88.26 | +0.050% | 23,125 | -1.994% |
| 2026-02-12 | 88.94 | 88.94 | 87.98 | 88.22 | -0.534% | 34,181 | -1.946% |
| 2026-02-11 | 88.73 | 88.83 | 88.32 | 88.69 | +0.249% | 26,242 | -2.469% |
| 2026-02-10 | 88.64 | 88.76 | 88.47 | 88.47 | +0.821% | 21,396 | -2.227% |
| 2026-02-09 | 87.26 | 87.90 | 87.13 | 87.75 | +1.598% | 22,621 | -1.425% |
| 2026-02-06 | 85.52 | 86.44 | 85.52 | 86.37 | +1.815% | 23,981 | +0.151% |
| 2026-02-05 | 85.16 | 85.50 | 84.75 | 84.83 | -1.061% | 23,750 | +1.969% |
| 2026-02-04 | 86.21 | 86.21 | 85.45 | 85.74 | +0.222% | 21,199 | +0.886% |
| 2026-02-03 | 85.20 | 85.72 | 84.98 | 85.55 | +0.683% | 42,995 | +1.110% |
| 2026-02-02 | 84.56 | 85.04 | 84.56 | 84.97 | -0.059% | 51,279 | +1.801% |
| 2026-01-30 | 85.43 | 85.52 | 84.67 | 85.02 | -1.254% | 21,424 | +1.741% |
| 2026-01-29 | 86.31 | 86.36 | 85.24 | 86.10 | +0.268% | 27,134 | +0.465% |
| 2026-01-28 | 85.72 | 86.07 | 85.30 | 85.87 | -0.602% | 40,263 | +0.734% |
| 2026-01-27 | 85.94 | 86.86 | 85.94 | 86.39 | +1.209% | 52,458 | +0.127% |
| 2026-01-26 | 85.53 | 85.69 | 85.31 | 85.36 | +0.314% | 19,706 | +1.338% |
| 2026-01-23 | 84.50 | 85.11 | 84.30 | 85.09 | +0.716% | 39,873 | +1.657% |
| 2026-01-22 | 84.23 | 84.67 | 84.14 | 84.48 | +1.593% | 61,256 | +2.385% |
| 2026-01-21 | 82.82 | 83.40 | 82.45 | 83.16 | +0.983% | 38,358 | +4.016% |
| 2026-01-20 | 82.62 | 82.98 | 82.21 | 82.35 | -1.471% | 32,049 | +5.039% |
| 2026-01-16 | 83.84 | 83.84 | 83.38 | 83.58 | +0.469% | 20,281 | +3.494% |
| 2026-01-15 | 83.28 | 83.40 | 83.09 | 83.19 | -0.024% | 31,525 | +3.979% |
| 2026-01-14 | 83.04 | 83.30 | 82.91 | 83.21 | +0.488% | 21,745 | +3.954% |
| 2026-01-13 | 83.04 | 83.04 | 82.65 | 82.81 | -0.724% | 22,481 | +4.461% |
| 2026-01-12 | 83.31 | 83.47 | 83.25 | 83.41 | +0.307% | 21,292 | +3.705% |
| 2026-01-09 | 82.96 | 83.26 | 82.57 | 83.16 | +0.599% | 33,306 | +4.023% |
| 2026-01-08 | 82.27 | 82.69 | 82.27 | 82.66 | +0.437% | 53,707 | +4.646% |
| 2026-01-07 | 82.54 | 82.67 | 82.30 | 82.30 | +0.305% | 18,860 | +5.103% |
| 2026-01-06 | 82.10 | 82.42 | 81.97 | 82.05 | -0.004% | 29,219 | +5.424% |
| 2026-01-05 | 81.37 | 82.18 | 81.37 | 82.05 | +0.815% | 31,363 | +5.419% |
| 2026-01-02 | 81.40 | 81.55 | 81.10 | 81.39 | +0.469% | 22,062 | +6.278% |
| 2025-12-31 | 80.93 | 81.83 | 80.79 | 81.01 | -0.295% | 26,910 | +6.777% |
| 2025-12-30 | 81.20 | 81.40 | 81.13 | 81.25 | +0.309% | 39,486 | +6.462% |
| 2025-12-29 | 80.91 | 81.30 | 80.90 | 81.00 | +0.186% | 23,979 | +6.790% |
| 2025-12-26 | 80.83 | 80.94 | 80.42 | 80.85 | -1.004% | 19,307 | +6.988% |
| 2025-12-24 | 81.69 | 81.99 | 81.45 | 81.67 | +0.135% | 13,789 | +5.914% |
| 2025-12-23 | 81.43 | 81.57 | 81.31 | 81.56 | +0.612% | 19,473 | +6.057% |
| 2025-12-22 | 80.82 | 81.12 | 80.81 | 81.06 | +0.579% | 23,083 | +6.706% |
| 2025-12-19 | 80.62 | 81.11 | 80.44 | 80.60 | +0.420% | 75,559 | +7.324% |
| 2025-12-18 | 80.43 | 80.70 | 80.26 | 80.26 | +0.710% | 30,392 | +7.775% |
| 2025-12-17 | 80.04 | 80.30 | 79.67 | 79.69 | -0.718% | 12,993 | +8.540% |
| 2025-12-16 | 80.33 | 80.49 | 79.98 | 80.27 | -0.149% | 33,005 | +7.761% |
| 2025-12-15 | 80.54 | 80.65 | 80.25 | 80.39 | +0.375% | 38,566 | +7.600% |
| 2025-12-12 | 80.33 | 80.51 | 79.78 | 80.09 | -0.472% | 18,645 | +8.003% |
| 2025-12-11 | 80.11 | 80.53 | 80.11 | 80.47 | +0.425% | 20,951 | +7.493% |
| 2025-12-10 | 79.34 | 80.26 | 79.34 | 80.13 | +0.855% | 50,067 | +7.951% |
| 2025-12-09 | 79.58 | 79.93 | 79.44 | 79.45 | -0.301% | 29,898 | +8.874% |
| 2025-12-08 | 79.95 | 80.05 | 79.65 | 79.69 | -0.163% | 20,313 | +8.546% |
| 2025-12-05 | 79.96 | 80.19 | 79.41 | 79.82 | +0.050% | 21,457 | +8.369% |
| 2025-12-04 | 80.00 | 80.00 | 79.65 | 79.78 | -0.025% | 15,678 | +8.423% |
| 2025-12-03 | 79.36 | 79.90 | 79.36 | 79.80 | +0.504% | 20,648 | +8.396% |
| 2025-12-02 | 79.50 | 79.50 | 79.21 | 79.40 | +0.076% | 16,619 | +8.942% |
| 2025-12-01 | 79.51 | 79.80 | 79.34 | 79.34 | -0.589% | 23,628 | +9.024% |
| 2025-11-28 | 79.52 | 79.82 | 79.52 | 79.81 | +0.949% | 9,290 | +8.382% |
| 2025-11-26 | 78.47 | 79.14 | 77.98 | 79.06 | +1.100% | 53,029 | +9.411% |
| 2025-11-25 | 77.43 | 78.30 | 77.35 | 78.20 | +1.189% | 45,569 | +10.614% |
| 2025-11-24 | 76.85 | 77.41 | 76.85 | 77.28 | +0.574% | 19,102 | +11.929% |
| 2025-11-21 | 76.19 | 77.13 | 76.19 | 76.84 | +1.533% | 63,318 | +12.572% |
| 2025-11-20 | 76.81 | 77.08 | 75.64 | 75.68 | -1.209% | 55,577 | +14.297% |
| 2025-11-19 | 76.66 | 76.98 | 76.37 | 76.61 | -0.097% | 27,162 | +12.915% |
| 2025-11-18 | 76.73 | 77.00 | 76.50 | 76.68 | -1.033% | 23,677 | +12.806% |
| 2025-11-17 | 77.91 | 78.36 | 77.21 | 77.48 | -0.809% | 34,483 | +11.642% |
| 2025-11-14 | 77.70 | 78.31 | 77.62 | 78.11 | -0.087% | 65,553 | +10.739% |
| 2025-11-13 | 78.68 | 78.94 | 78.11 | 78.18 | -0.662% | 36,773 | +10.642% |
| 2025-11-12 | 78.53 | 78.88 | 78.42 | 78.70 | +0.448% | 27,719 | +9.910% |
| 2025-11-11 | 78.26 | 78.53 | 78.22 | 78.35 | +0.193% | 31,334 | +10.402% |
| 2025-11-10 | 77.96 | 78.30 | 77.76 | 78.20 | +0.889% | 14,990 | +10.616% |
| 2025-11-07 | 76.85 | 77.61 | 76.78 | 77.51 | +0.675% | 24,828 | +11.599% |
| 2025-11-06 | 77.37 | 77.43 | 76.94 | 76.99 | -0.297% | 37,609 | +12.352% |
| 2025-11-05 | 77.24 | 77.44 | 77.07 | 77.22 | +0.102% | 49,740 | +12.019% |
| 2025-11-04 | 77.32 | 77.81 | 77.03 | 77.14 | -1.065% | 20,359 | +12.134% |
| 2025-11-03 | 78.03 | 78.05 | 77.77 | 77.97 | -0.038% | 23,534 | +10.940% |
| 2025-10-31 | 78.16 | 78.18 | 77.81 | 78.00 | -0.586% | 20,082 | +10.897% |
| 2025-10-30 | 78.32 | 78.70 | 78.32 | 78.46 | -0.310% | 10,448 | +10.247% |
| 2025-10-29 | 79.19 | 79.22 | 78.38 | 78.70 | -0.601% | 18,410 | +9.905% |
| 2025-10-28 | 79.26 | 79.55 | 79.18 | 79.18 | -0.926% | 19,256 | +9.245% |
| 2025-10-27 | 79.94 | 79.94 | 79.77 | 79.92 | +0.699% | 17,849 | +8.233% |
| 2025-10-24 | 79.44 | 79.50 | 79.34 | 79.36 | +0.208% | 20,794 | +8.990% |
| 2025-10-23 | 79.00 | 79.25 | 78.88 | 79.20 | +1.253% | 11,481 | +9.217% |
| 2025-10-22 | 78.32 | 78.58 | 78.03 | 78.22 | +0.115% | 23,084 | +10.586% |
| 2025-10-21 | 78.21 | 78.37 | 78.03 | 78.13 | -0.825% | 26,268 | +10.713% |
| 2025-10-20 | 78.56 | 78.88 | 78.56 | 78.78 | +0.433% | 24,361 | +9.799% |
| 2025-10-17 | 78.07 | 78.54 | 78.03 | 78.44 | 0.000% | 16,922 | +10.275% |
| 2025-10-16 | 78.53 | 78.73 | 78.22 | 78.44 | +0.102% | 29,883 | +10.275% |
| 2025-10-15 | 78.50 | 78.67 | 78.12 | 78.36 | +0.221% | 22,390 | +10.388% |
| 2025-10-14 | 77.49 | 78.42 | 77.41 | 78.19 | +0.176% | 45,768 | +10.632% |
| 2025-10-13 | 77.94 | 78.18 | 77.93 | 78.05 | +0.749% | 13,808 | +10.826% |
| 2025-10-10 | 78.51 | 78.57 | 77.42 | 77.47 | -1.775% | 20,102 | +11.656% |
| 2025-10-09 | 79.41 | 79.41 | 78.69 | 78.87 | -0.278% | 14,966 | +9.674% |
| 2025-10-08 | 79.12 | 79.14 | 78.94 | 79.09 | +0.038% | 18,394 | +9.369% |
| 2025-10-07 | 79.58 | 79.58 | 78.95 | 79.06 | -0.875% | 15,603 | +9.411% |
| 2025-10-06 | 79.70 | 79.92 | 79.65 | 79.76 | +0.047% | 26,281 | +8.454% |
| 2025-10-03 | 79.83 | 80.16 | 79.72 | 79.72 | +0.593% | 47,284 | +8.505% |
| 2025-10-02 | 79.43 | 79.43 | 79.02 | 79.25 | -0.239% | 32,227 | +9.148% |
| 2025-10-01 | 79.55 | 79.73 | 79.18 | 79.44 | -0.088% | 28,740 | +8.887% |
| 2025-09-30 | 79.21 | 79.51 | 79.14 | 79.51 | +0.518% | 21,758 | +8.791% |
| 2025-09-29 | 79.08 | 79.25 | 78.76 | 79.10 | +0.623% | 41,054 | +9.355% |
| 2025-09-26 | 78.39 | 78.75 | 78.39 | 78.61 | +0.654% | 38,722 | +10.037% |
| 2025-09-25 | 78.35 | 78.35 | 77.96 | 78.10 | -1.527% | 15,115 | +10.757% |
| 2025-09-24 | 79.66 | 79.67 | 79.24 | 79.31 | -0.884% | 63,646 | +9.066% |
| 2025-09-23 | 80.33 | 80.33 | 79.92 | 80.02 | -0.099% | 11,254 | +8.102% |
| 2025-09-22 | 79.91 | 80.26 | 79.69 | 80.10 | +0.108% | 27,652 | +7.995% |
| 2025-09-19 | 80.08 | 80.20 | 79.92 | 80.01 | -0.707% | 16,742 | +8.111% |
| 2025-09-18 | 80.38 | 80.60 | 80.29 | 80.58 | +0.087% | 16,100 | +7.347% |
| 2025-09-17 | 80.58 | 81.11 | 80.32 | 80.51 | -0.384% | 39,960 | +7.440% |
| 2025-09-16 | 80.80 | 80.97 | 80.65 | 80.82 | +0.062% | 10,462 | +7.028% |
| 2025-09-15 | 80.46 | 80.77 | 80.43 | 80.77 | +0.698% | 22,972 | +7.094% |
| 2025-09-12 | 80.24 | 80.38 | 80.09 | 80.21 | -0.583% | 25,731 | +7.842% |
| 2025-09-11 | 80.07 | 80.68 | 79.90 | 80.68 | +1.153% | 105,899 | +7.214% |
| 2025-09-10 | 79.99 | 80.16 | 79.70 | 79.76 | +0.038% | 23,182 | +8.450% |
| 2025-09-09 | 79.99 | 79.99 | 79.72 | 79.73 | -0.275% | 19,366 | +8.491% |
| 2025-09-08 | 79.96 | 80.14 | 79.67 | 79.95 | +0.934% | 23,477 | +8.193% |
| 2025-09-05 | 79.42 | 79.77 | 79.04 | 79.21 | +0.794% | 20,524 | +9.203% |
| 2025-09-04 | 78.30 | 78.63 | 78.28 | 78.59 | +0.455% | 33,582 | +10.070% |
| 2025-09-03 | 78.08 | 78.30 | 77.95 | 78.23 | +0.218% | 36,442 | +10.571% |
| 2025-09-02 | 77.60 | 78.07 | 77.60 | 78.06 | -1.209% | 26,287 | +10.812% |
| 2025-08-29 | 79.01 | 79.13 | 78.92 | 79.02 | -0.259% | 19,078 | +9.473% |
| 2025-08-28 | 79.13 | 79.30 | 79.00 | 79.22 | +0.228% | 36,167 | +9.190% |
| 2025-08-27 | 78.51 | 79.06 | 78.48 | 79.04 | -0.278% | 27,409 | +9.438% |
| 2025-08-26 | 79.08 | 79.26 | 79.02 | 79.26 | +0.063% | 23,483 | +9.134% |
| 2025-08-25 | 79.80 | 79.92 | 79.21 | 79.21 | -0.944% | 20,866 | +9.203% |
| 2025-08-22 | 78.93 | 80.13 | 78.93 | 79.97 | +1.808% | 21,961 | +8.172% |
| 2025-08-21 | 78.64 | 78.71 | 78.47 | 78.55 | -0.127% | 23,970 | +10.128% |
| 2025-08-20 | 78.63 | 78.79 | 78.53 | 78.64 | +0.172% | 13,707 | +9.988% |
| 2025-08-19 | 78.76 | 78.85 | 78.47 | 78.51 | +0.166% | 29,544 | +10.177% |
| 2025-08-18 | 78.24 | 78.38 | 78.10 | 78.38 | +0.057% | 20,714 | +10.360% |
| 2025-08-15 | 78.44 | 78.50 | 78.31 | 78.33 | +0.237% | 15,345 | +10.423% |
| 2025-08-14 | 78.05 | 78.17 | 77.89 | 78.15 | -0.268% | 24,615 | +10.685% |
| 2025-08-13 | 78.32 | 78.48 | 78.21 | 78.36 | +0.333% | 19,360 | +10.388% |
| 2025-08-12 | 77.54 | 78.16 | 77.54 | 78.10 | +0.748% | 20,224 | +10.755% |
| 2025-08-11 | 77.53 | 77.65 | 77.41 | 77.52 | -0.449% | 42,852 | +11.584% |
| 2025-08-08 | 77.74 | 78.02 | 77.73 | 77.87 | +0.464% | 29,741 | +11.083% |
| 2025-08-07 | 77.77 | 77.80 | 77.22 | 77.51 | +0.564% | 22,138 | +11.599% |
| 2025-08-06 | 76.90 | 77.22 | 76.83 | 77.08 | +0.791% | 46,527 | +12.228% |
| 2025-08-05 | 76.48 | 76.65 | 76.29 | 76.47 | +0.105% | 21,262 | +13.116% |
| 2025-08-04 | 76.12 | 76.47 | 76.12 | 76.39 | +1.139% | 30,148 | +13.235% |
| 2025-08-01 | 75.60 | 75.69 | 75.26 | 75.53 | +0.186% | 23,142 | +14.524% |
| 2025-07-31 | 75.56 | 75.65 | 75.13 | 75.39 | -0.313% | 19,966 | +14.737% |
| 2025-07-30 | 75.93 | 76.10 | 75.42 | 75.63 | -0.765% | 53,998 | +14.377% |
| 2025-07-29 | 76.20 | 76.27 | 76.02 | 76.21 | +0.013% | 26,864 | +13.502% |
| 2025-07-28 | 76.64 | 76.64 | 76.10 | 76.20 | -1.410% | 22,632 | +13.517% |
| 2025-07-25 | 76.89 | 77.35 | 76.84 | 77.29 | -0.086% | 25,567 | +11.916% |
| 2025-07-24 | 77.56 | 77.61 | 77.36 | 77.36 | -0.646% | 13,295 | +11.819% |
| 2025-07-23 | 77.17 | 77.86 | 77.17 | 77.86 | +1.618% | 20,942 | +11.097% |
| 2025-07-22 | 76.17 | 76.68 | 76.08 | 76.62 | +0.789% | 50,561 | +12.895% |
| 2025-07-21 | 75.96 | 76.36 | 75.96 | 76.02 | +0.595% | 24,736 | +13.786% |
| 2025-07-18 | 76.10 | 76.10 | 75.54 | 75.57 | -0.119% | 14,280 | +14.463% |
| 2025-07-17 | 75.24 | 75.68 | 75.24 | 75.66 | +0.168% | 34,496 | +14.327% |
| 2025-07-16 | 75.23 | 75.54 | 75.01 | 75.53 | +0.564% | 21,929 | +14.519% |
| 2025-07-15 | 75.83 | 75.83 | 75.06 | 75.11 | -1.015% | 31,819 | +15.164% |
| 2025-07-14 | 75.68 | 75.89 | 75.65 | 75.88 | +0.135% | 31,545 | +13.996% |
| 2025-07-11 | 75.82 | 75.89 | 75.69 | 75.78 | -0.606% | 17,361 | +14.150% |
| 2025-07-10 | 75.95 | 76.24 | 75.86 | 76.24 | +0.079% | 28,640 | +13.458% |
| 2025-07-09 | 75.88 | 76.18 | 75.74 | 76.18 | +1.021% | 24,382 | +13.547% |
| 2025-07-08 | 75.06 | 75.61 | 74.98 | 75.41 | +0.910% | 25,165 | +14.706% |
| 2025-07-07 | 75.17 | 75.31 | 74.66 | 74.73 | -0.997% | 22,383 | +15.750% |
| 2025-07-03 | 75.37 | 75.60 | 75.37 | 75.48 | +0.442% | 10,402 | +14.597% |
| 2025-07-02 | 74.73 | 75.15 | 74.66 | 75.15 | +0.374% | 19,002 | +15.103% |
| 2025-07-01 | 74.94 | 75.10 | 74.87 | 74.87 | -0.320% | 22,530 | +15.534% |
| 2025-06-30 | 74.89 | 75.11 | 74.74 | 75.11 | +0.495% | 18,705 | +15.164% |
| 2025-06-27 | 74.61 | 74.89 | 74.41 | 74.74 | +0.945% | 63,808 | +15.735% |
| 2025-06-26 | 73.83 | 74.21 | 73.77 | 74.04 | +1.550% | 25,279 | +16.829% |
| 2025-06-25 | 72.87 | 73.09 | 72.76 | 72.91 | -2.029% | 24,084 | +18.639% |
| 2025-06-24 | 74.08 | 74.42 | 74.05 | 74.42 | +1.128% | 20,104 | +16.232% |
| 2025-06-23 | 72.67 | 73.61 | 72.67 | 73.59 | +0.643% | 19,933 | +17.543% |
| 2025-06-20 | 73.42 | 73.42 | 73.07 | 73.12 | -0.558% | 20,191 | +18.299% |
| 2025-06-18 | 73.54 | 73.98 | 73.05 | 73.53 | +0.300% | 34,870 | +17.639% |
| 2025-06-17 | 73.94 | 73.94 | 73.29 | 73.31 | -0.624% | 17,875 | +17.992% |
| 2025-06-16 | 74.08 | 74.43 | 73.74 | 73.77 | +0.354% | 13,429 | +17.256% |
| 2025-06-13 | 73.26 | 73.81 | 73.26 | 73.51 | -1.103% | 31,319 | +17.671% |
| 2025-06-12 | 74.24 | 74.43 | 74.21 | 74.33 | +0.677% | 14,200 | +16.373% |
| 2025-06-11 | 73.97 | 74.14 | 73.81 | 73.83 | +0.204% | 16,063 | +17.161% |
| 2025-06-10 | 73.71 | 73.99 | 73.52 | 73.68 | +0.163% | 38,886 | +17.400% |
| 2025-06-09 | 73.63 | 73.87 | 73.56 | 73.56 | -0.258% | 16,739 | +17.591% |
| 2025-06-06 | 73.60 | 73.75 | 73.46 | 73.75 | +0.258% | 12,221 | +17.288% |
| 2025-06-05 | 73.85 | 73.99 | 73.45 | 73.56 | -0.163% | 30,505 | +17.591% |
| 2025-06-04 | 73.34 | 73.74 | 73.31 | 73.68 | +0.725% | 18,645 | +17.400% |
| 2025-06-03 | 73.11 | 73.15 | 72.97 | 73.15 | -1.215% | 22,027 | +18.250% |
| 2025-06-02 | 73.20 | 74.05 | 73.00 | 74.05 | +1.857% | 40,769 | +16.813% |
| 2025-05-30 | 72.70 | 72.77 | 72.31 | 72.70 | -0.014% | 16,396 | +18.982% |
| 2025-05-29 | 72.72 | 72.73 | 72.40 | 72.71 | +0.331% | 19,348 | +18.966% |
| 2025-05-28 | 72.46 | 72.58 | 72.33 | 72.47 | -0.590% | 21,287 | +19.360% |
| 2025-05-27 | 72.90 | 72.92 | 72.56 | 72.90 | +1.208% | 22,061 | +18.656% |
| 2025-05-23 | 71.37 | 72.17 | 71.37 | 72.03 | +0.615% | 17,380 | +20.089% |
| 2025-05-22 | 71.56 | 71.71 | 71.40 | 71.59 | -0.181% | 21,313 | +20.827% |
| 2025-05-21 | 72.06 | 72.28 | 71.72 | 71.72 | -0.720% | 17,556 | +20.608% |
| 2025-05-20 | 71.79 | 72.24 | 71.79 | 72.24 | +0.292% | 24,679 | +19.740% |
| 2025-05-19 | 71.45 | 72.03 | 71.45 | 72.03 | +0.828% | 19,954 | +20.089% |
| 2025-05-16 | 71.37 | 71.51 | 71.16 | 71.44 | +0.365% | 29,746 | +21.083% |
| 2025-05-15 | 71.03 | 71.45 | 70.95 | 71.18 | +0.620% | 10,834 | +21.525% |
| 2025-05-14 | 71.14 | 71.18 | 70.59 | 70.74 | -0.169% | 14,213 | +22.279% |
| 2025-05-13 | 70.67 | 70.99 | 70.57 | 70.86 | +0.435% | 15,246 | +22.072% |
| 2025-05-12 | 70.65 | 70.65 | 70.25 | 70.55 | +0.297% | 21,628 | +22.603% |
| 2025-05-09 | 70.50 | 70.61 | 70.25 | 70.34 | +0.686% | 10,989 | +22.967% |
| 2025-05-08 | 70.29 | 70.33 | 69.86 | 69.86 | -0.424% | 25,991 | +23.810% |
| 2025-05-07 | 70.24 | 70.42 | 69.97 | 70.16 | -0.350% | 18,042 | +23.285% |
| 2025-05-06 | 70.13 | 70.52 | 70.13 | 70.41 | +0.555% | 16,604 | +22.854% |
| 2025-05-05 | 70.08 | 70.22 | 69.98 | 70.02 | +0.137% | 21,443 | +23.536% |
| 2025-05-02 | 69.99 | 70.08 | 69.75 | 69.92 | +1.518% | 19,946 | +23.705% |
| 2025-05-01 | 69.27 | 69.27 | 68.68 | 68.88 | -0.220% | 17,817 | +25.584% |
| 2025-04-30 | 68.79 | 69.22 | 68.60 | 69.03 | +0.043% | 15,349 | +25.308% |
| 2025-04-29 | 68.92 | 69.18 | 68.89 | 69.00 | +0.087% | 24,993 | +25.362% |
| 2025-04-28 | 68.40 | 68.94 | 68.40 | 68.94 | +0.805% | 22,506 | +25.471% |
| 2025-04-25 | 67.98 | 68.42 | 67.87 | 68.39 | +0.322% | 14,406 | +26.481% |
| 2025-04-24 | 67.69 | 68.17 | 67.67 | 68.17 | +1.173% | 17,146 | +26.888% |
| 2025-04-23 | 67.78 | 68.01 | 67.16 | 67.38 | +0.107% | 25,521 | +28.376% |
| 2025-04-22 | 67.06 | 67.59 | 67.06 | 67.31 | +1.405% | 29,116 | +28.514% |
| 2025-04-21 | 66.80 | 66.80 | 65.91 | 66.38 | +0.178% | 28,935 | +30.319% |
| 2025-04-17 | 66.11 | 66.59 | 66.06 | 66.26 | +0.976% | 27,333 | +30.552% |
| 2025-04-16 | 65.75 | 66.08 | 65.46 | 65.62 | +0.056% | 19,276 | +31.826% |
| 2025-04-15 | 65.64 | 65.84 | 65.53 | 65.58 | 0.000% | 21,639 | +31.900% |