DTD
WisdomTree U.S. Total Dividend Fund
stockNYSEETF
Market OpenOct 5, 2026 11:10:02 AM EDT
94.03USD+0.032%(+0.03)6,794
94.34Bid94.44Ask0.10SpreadDTD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 94.05 | 94.05 | 94.03 | 94.03 | +0.032% | 6,794 | 0.000% |
| 2026-10-02 | 93.89 | 94.06 | 93.86 | 94.00 | +0.546% | 11,799 | +0.032% |
| 2026-10-01 | 93.40 | 93.62 | 92.90 | 93.49 | +0.075% | 23,513 | +0.578% |
| 2026-09-30 | 94.30 | 94.30 | 93.42 | 93.42 | -0.712% | 32,484 | +0.653% |
| 2026-09-29 | 94.23 | 94.23 | 93.74 | 94.09 | -0.106% | 18,609 | -0.064% |
| 2026-09-28 | 94.51 | 94.57 | 94.16 | 94.19 | -0.706% | 108,817 | -0.170% |
| 2026-09-25 | 94.17 | 94.86 | 94.17 | 94.86 | +0.509% | 18,939 | -0.875% |
| 2026-09-24 | 94.55 | 94.75 | 94.28 | 94.38 | -0.254% | 24,009 | -0.371% |
| 2026-09-23 | 95.20 | 95.20 | 94.59 | 94.62 | -0.703% | 15,349 | -0.624% |
| 2026-09-22 | 95.79 | 95.79 | 95.25 | 95.29 | -0.366% | 9,586 | -1.322% |
| 2026-09-21 | 95.35 | 95.85 | 95.18 | 95.64 | +0.695% | 15,478 | -1.683% |
| 2026-09-18 | 95.17 | 95.17 | 94.85 | 94.98 | -0.325% | 58,170 | -1.000% |
| 2026-09-17 | 95.53 | 95.53 | 95.01 | 95.29 | +0.602% | 51,154 | -1.322% |
| 2026-09-16 | 95.78 | 95.78 | 94.27 | 94.72 | -1.065% | 180,277 | -0.728% |
| 2026-09-15 | 95.85 | 95.85 | 95.45 | 95.74 | -0.168% | 122,830 | -1.786% |
| 2026-09-14 | 96.23 | 96.28 | 95.82 | 95.90 | -0.342% | 12,332 | -1.951% |
| 2026-09-11 | 96.45 | 96.57 | 96.17 | 96.23 | +0.648% | 18,399 | -2.286% |
| 2026-09-10 | 95.97 | 95.97 | 95.56 | 95.61 | -0.500% | 55,667 | -1.653% |
| 2026-09-09 | 96.54 | 96.54 | 96.05 | 96.09 | -0.466% | 49,679 | -2.144% |
| 2026-09-08 | 96.98 | 96.98 | 96.54 | 96.54 | -0.679% | 18,462 | -2.600% |
| 2026-09-04 | 97.35 | 97.53 | 97.20 | 97.20 | -0.440% | 11,648 | -3.261% |
| 2026-09-03 | 97.34 | 97.82 | 97.11 | 97.63 | +0.712% | 22,578 | -3.687% |
| 2026-09-02 | 96.58 | 97.20 | 96.58 | 96.94 | +0.595% | 15,716 | -3.002% |
| 2026-09-01 | 96.63 | 96.87 | 96.29 | 96.37 | -0.362% | 9,334 | -2.425% |
| 2026-08-31 | 96.91 | 96.91 | 96.51 | 96.72 | -0.251% | 24,293 | -2.778% |
| 2026-08-28 | 97.41 | 97.51 | 96.87 | 96.96 | -0.124% | 14,509 | -3.022% |
| 2026-08-27 | 97.12 | 97.41 | 97.05 | 97.08 | -0.319% | 47,884 | -3.142% |
| 2026-08-26 | 97.24 | 97.56 | 97.24 | 97.39 | -0.145% | 11,634 | -3.451% |
| 2026-08-25 | 97.46 | 97.54 | 97.21 | 97.53 | +0.034% | 16,165 | -3.592% |
| 2026-08-24 | 97.35 | 97.50 | 97.23 | 97.50 | +0.175% | 13,000 | -3.559% |
| 2026-08-21 | 97.33 | 97.43 | 97.17 | 97.33 | +0.444% | 13,834 | -3.391% |
| 2026-08-20 | 97.39 | 97.55 | 96.84 | 96.90 | -0.880% | 20,969 | -2.962% |
| 2026-08-19 | 97.97 | 98.26 | 97.64 | 97.76 | +0.193% | 16,452 | -3.815% |
| 2026-08-18 | 97.67 | 97.81 | 97.57 | 97.57 | -0.029% | 26,027 | -3.630% |
| 2026-08-17 | 97.84 | 97.92 | 97.53 | 97.60 | -0.530% | 17,860 | -3.658% |
| 2026-08-14 | 98.09 | 98.25 | 97.96 | 98.12 | +0.071% | 13,129 | -4.168% |
| 2026-08-13 | 97.88 | 98.17 | 97.85 | 98.05 | +0.399% | 25,430 | -4.100% |
| 2026-08-12 | 97.46 | 97.72 | 97.37 | 97.66 | +0.463% | 158,602 | -3.717% |
| 2026-08-11 | 97.27 | 97.52 | 97.21 | 97.21 | +0.013% | 14,830 | -3.271% |
| 2026-08-10 | 97.13 | 97.35 | 97.10 | 97.20 | -0.013% | 21,651 | -3.259% |
| 2026-08-07 | 96.91 | 97.21 | 96.84 | 97.21 | +0.413% | 12,393 | -3.271% |
| 2026-08-06 | 97.41 | 97.41 | 96.66 | 96.81 | -0.103% | 17,686 | -2.872% |
| 2026-08-05 | 97.50 | 97.50 | 96.79 | 96.91 | -0.116% | 19,440 | -2.972% |
| 2026-08-04 | 95.94 | 97.23 | 95.92 | 97.02 | +1.075% | 22,130 | -3.084% |
| 2026-08-03 | 95.55 | 95.99 | 95.54 | 95.99 | +0.735% | 18,335 | -2.042% |
| 2026-07-31 | 95.16 | 95.45 | 94.53 | 95.29 | +0.263% | 19,226 | -1.322% |
| 2026-07-30 | 94.92 | 95.15 | 94.30 | 95.04 | +0.401% | 13,948 | -1.063% |
| 2026-07-29 | 95.94 | 95.94 | 94.59 | 94.66 | -1.283% | 64,213 | -0.666% |
| 2026-07-28 | 95.60 | 96.10 | 95.60 | 95.89 | +0.661% | 13,247 | -1.940% |
| 2026-07-27 | 95.51 | 95.81 | 95.05 | 95.26 | +0.126% | 14,484 | -1.291% |
| 2026-07-24 | 94.69 | 95.38 | 94.56 | 95.14 | +0.581% | 13,648 | -1.167% |
| 2026-07-23 | 94.53 | 94.70 | 94.30 | 94.59 | -0.536% | 37,289 | -0.592% |
| 2026-07-22 | 94.92 | 95.27 | 94.92 | 95.10 | +0.316% | 61,058 | -1.125% |
| 2026-07-21 | 94.50 | 94.82 | 94.33 | 94.80 | +0.584% | 24,791 | -0.812% |
| 2026-07-20 | 94.73 | 94.84 | 94.16 | 94.25 | -0.385% | 11,219 | -0.233% |
| 2026-07-17 | 95.42 | 95.42 | 94.51 | 94.61 | -0.578% | 8,038 | -0.617% |
| 2026-07-16 | 94.87 | 95.30 | 94.87 | 95.16 | +0.538% | 8,210 | -1.192% |
| 2026-07-15 | 94.61 | 94.79 | 94.39 | 94.66 | +0.249% | 15,857 | -0.660% |
| 2026-07-14 | 94.77 | 94.79 | 94.31 | 94.42 | -0.139% | 11,218 | -0.413% |
| 2026-07-13 | 94.63 | 94.97 | 94.45 | 94.55 | -0.101% | 19,379 | -0.551% |
| 2026-07-10 | 94.33 | 94.72 | 94.26 | 94.65 | +0.560% | 8,831 | -0.652% |
| 2026-07-09 | 93.91 | 94.29 | 93.91 | 94.12 | +0.373% | 10,304 | -0.096% |
| 2026-07-08 | 94.14 | 94.14 | 93.72 | 93.77 | -0.783% | 22,877 | +0.277% |
| 2026-07-07 | 94.52 | 94.69 | 94.37 | 94.51 | +0.452% | 12,663 | -0.508% |
| 2026-07-06 | 94.09 | 94.16 | 93.84 | 94.08 | +0.196% | 11,824 | -0.058% |
| 2026-07-02 | 93.60 | 94.03 | 93.31 | 93.90 | +0.665% | 11,048 | +0.138% |
| 2026-07-01 | 93.15 | 93.66 | 93.15 | 93.28 | +0.035% | 22,133 | +0.804% |
| 2026-06-30 | 93.29 | 93.44 | 93.13 | 93.25 | -0.125% | 14,168 | +0.840% |
| 2026-06-29 | 93.48 | 93.48 | 92.94 | 93.36 | +0.058% | 19,949 | +0.713% |
| 2026-06-26 | 92.87 | 93.45 | 92.85 | 93.31 | +0.396% | 89,071 | +0.772% |
| 2026-06-25 | 92.96 | 93.54 | 92.85 | 92.94 | +0.125% | 12,261 | +1.171% |
| 2026-06-24 | 92.90 | 93.17 | 92.62 | 92.83 | -0.242% | 6,777 | +1.297% |
| 2026-06-23 | 92.60 | 93.12 | 92.44 | 93.05 | +0.001% | 15,611 | +1.052% |
| 2026-06-22 | 93.07 | 93.33 | 93.02 | 93.05 | +0.151% | 11,676 | +1.053% |
| 2026-06-18 | 93.49 | 93.49 | 92.77 | 92.91 | +0.194% | 10,409 | +1.205% |
| 2026-06-17 | 93.79 | 93.99 | 92.56 | 92.73 | -1.263% | 27,925 | +1.402% |
| 2026-06-16 | 94.08 | 94.29 | 93.80 | 93.92 | +0.072% | 13,882 | +0.121% |
| 2026-06-15 | 94.08 | 94.25 | 93.85 | 93.85 | +0.306% | 38,637 | +0.194% |
| 2026-06-12 | 93.17 | 93.89 | 92.97 | 93.56 | +0.656% | 65,533 | +0.501% |
| 2026-06-11 | 92.17 | 93.14 | 92.17 | 92.95 | +1.101% | 16,390 | +1.160% |
| 2026-06-10 | 92.54 | 92.85 | 91.94 | 91.94 | -0.640% | 13,261 | +2.273% |
| 2026-06-09 | 92.56 | 92.78 | 91.51 | 92.53 | +0.327% | 11,177 | +1.619% |
| 2026-06-08 | 92.71 | 92.91 | 92.20 | 92.23 | -0.226% | 17,256 | +1.951% |
| 2026-06-05 | 93.21 | 93.26 | 92.40 | 92.44 | -1.031% | 13,253 | +1.720% |
| 2026-06-04 | 92.83 | 93.46 | 92.83 | 93.40 | +0.722% | 30,563 | +0.671% |
| 2026-06-03 | 93.00 | 93.00 | 92.73 | 92.73 | -0.477% | 10,441 | +1.398% |
| 2026-06-02 | 92.57 | 93.26 | 92.57 | 93.18 | +0.681% | 24,956 | +0.915% |
| 2026-06-01 | 92.39 | 92.71 | 92.39 | 92.55 | -0.221% | 15,326 | +1.602% |
| 2026-05-29 | 92.84 | 92.84 | 92.66 | 92.75 | +0.024% | 14,698 | +1.378% |
| 2026-05-28 | 92.63 | 92.81 | 92.51 | 92.73 | +0.215% | 11,137 | +1.403% |
| 2026-05-27 | 92.74 | 92.84 | 92.53 | 92.53 | -0.183% | 25,845 | +1.621% |
| 2026-05-26 | 92.92 | 93.00 | 92.63 | 92.70 | -0.140% | 20,260 | +1.435% |
| 2026-05-22 | 92.61 | 93.00 | 92.61 | 92.83 | +0.585% | 16,366 | +1.293% |
| 2026-05-21 | 91.76 | 92.29 | 91.57 | 92.29 | +0.321% | 6,679 | +1.885% |
| 2026-05-20 | 91.59 | 92.14 | 91.59 | 91.99 | +0.582% | 10,207 | +2.213% |
| 2026-05-19 | 91.41 | 91.84 | 91.40 | 91.46 | -0.237% | 9,486 | +2.807% |
| 2026-05-18 | 91.43 | 91.73 | 91.33 | 91.68 | +0.460% | 10,913 | +2.563% |
| 2026-05-15 | 91.91 | 91.91 | 91.26 | 91.26 | -0.924% | 15,351 | +3.035% |
| 2026-05-14 | 91.89 | 92.36 | 91.89 | 92.11 | +0.698% | 14,283 | +2.084% |
| 2026-05-13 | 91.23 | 91.56 | 91.11 | 91.47 | +0.046% | 11,163 | +2.796% |
| 2026-05-12 | 91.19 | 91.51 | 90.74 | 91.43 | +0.406% | 19,365 | +2.844% |
| 2026-05-11 | 91.01 | 91.34 | 90.97 | 91.06 | +0.066% | 10,993 | +3.262% |
| 2026-05-08 | 91.25 | 91.32 | 90.95 | 91.00 | +0.044% | 10,088 | +3.330% |
| 2026-05-07 | 91.46 | 91.46 | 90.82 | 90.96 | -0.644% | 15,884 | +3.375% |
| 2026-05-06 | 91.50 | 91.70 | 91.30 | 91.55 | +0.704% | 25,746 | +2.709% |
| 2026-05-05 | 90.65 | 91.14 | 90.59 | 90.91 | +0.637% | 12,532 | +3.432% |
| 2026-05-04 | 90.67 | 90.91 | 90.23 | 90.33 | -0.699% | 17,132 | +4.091% |
| 2026-05-01 | 91.44 | 91.57 | 90.97 | 90.97 | -0.372% | 14,854 | +3.364% |
| 2026-04-30 | 90.10 | 91.34 | 90.00 | 91.31 | +1.365% | 40,925 | +2.979% |
| 2026-04-29 | 90.13 | 90.13 | 89.79 | 90.08 | +0.022% | 18,698 | +4.385% |
| 2026-04-28 | 90.39 | 90.42 | 89.99 | 90.06 | 0.000% | 112,969 | +4.408% |
| 2026-04-27 | 90.03 | 90.33 | 90.03 | 90.06 | -0.238% | 12,292 | +4.408% |
| 2026-04-24 | 90.50 | 90.50 | 90.11 | 90.27 | -0.260% | 14,142 | +4.160% |
| 2026-04-23 | 90.21 | 90.75 | 89.98 | 90.51 | +0.388% | 26,447 | +3.889% |
| 2026-04-22 | 90.41 | 90.44 | 90.00 | 90.16 | +0.156% | 13,512 | +4.292% |
| 2026-04-21 | 90.78 | 90.78 | 89.89 | 90.02 | -0.569% | 15,976 | +4.455% |
| 2026-04-20 | 90.55 | 90.79 | 90.47 | 90.53 | -0.006% | 18,565 | +3.860% |
| 2026-04-17 | 89.94 | 90.88 | 89.94 | 90.54 | +0.885% | 19,125 | +3.855% |
| 2026-04-16 | 89.44 | 89.80 | 89.44 | 89.75 | +0.325% | 19,689 | +4.774% |
| 2026-04-15 | 89.45 | 89.61 | 89.15 | 89.45 | +0.115% | 89,960 | +5.114% |
| 2026-04-14 | 88.92 | 89.45 | 88.80 | 89.35 | +0.407% | 43,248 | +5.235% |
| 2026-04-13 | 88.36 | 88.99 | 88.12 | 88.99 | +0.508% | 17,458 | +5.664% |
| 2026-04-10 | 89.08 | 89.08 | 88.44 | 88.54 | -0.472% | 24,139 | +6.201% |
| 2026-04-09 | 88.30 | 89.18 | 88.30 | 88.96 | +0.474% | 13,762 | +5.699% |
| 2026-04-08 | 88.09 | 88.58 | 87.92 | 88.54 | +1.899% | 17,924 | +6.201% |
| 2026-04-07 | 86.73 | 86.89 | 86.47 | 86.89 | +0.041% | 15,577 | +8.217% |
| 2026-04-06 | 86.50 | 86.90 | 86.50 | 86.85 | +0.294% | 10,530 | +8.262% |
| 2026-04-02 | 85.87 | 86.66 | 85.75 | 86.60 | +0.278% | 14,860 | +8.580% |
| 2026-04-01 | 86.50 | 86.70 | 86.27 | 86.36 | 0.000% | 24,549 | +8.881% |
| 2026-03-31 | 85.45 | 86.36 | 85.20 | 86.36 | +1.936% | 14,538 | +8.881% |
| 2026-03-30 | 85.46 | 85.54 | 84.45 | 84.72 | +0.106% | 22,624 | +10.989% |
| 2026-03-27 | 85.43 | 85.60 | 84.63 | 84.63 | -1.099% | 55,762 | +11.107% |
| 2026-03-26 | 85.83 | 86.39 | 85.56 | 85.57 | -1.084% | 12,662 | +9.887% |
| 2026-03-25 | 86.67 | 86.83 | 86.32 | 86.51 | +0.414% | 12,453 | +8.695% |
| 2026-03-24 | 85.42 | 86.59 | 85.42 | 86.15 | +0.257% | 19,322 | +9.146% |
| 2026-03-23 | 86.13 | 86.61 | 85.89 | 85.93 | +1.082% | 11,693 | +9.426% |
| 2026-03-20 | 86.04 | 86.14 | 84.84 | 85.01 | -1.312% | 14,881 | +10.611% |
| 2026-03-19 | 85.78 | 86.41 | 85.63 | 86.14 | -0.006% | 17,487 | +9.160% |
| 2026-03-18 | 87.10 | 87.10 | 86.14 | 86.14 | -1.448% | 19,367 | +9.153% |
| 2026-03-17 | 87.76 | 87.92 | 87.41 | 87.41 | +0.173% | 13,279 | +7.573% |
| 2026-03-16 | 87.33 | 87.62 | 87.15 | 87.26 | +0.658% | 13,481 | +7.758% |
| 2026-03-13 | 87.29 | 87.51 | 86.62 | 86.69 | -0.115% | 12,877 | +8.467% |
| 2026-03-12 | 87.10 | 87.41 | 86.78 | 86.79 | -1.026% | 29,128 | +8.342% |
| 2026-03-11 | 87.89 | 87.89 | 87.42 | 87.69 | -0.284% | 15,602 | +7.230% |
| 2026-03-10 | 88.12 | 88.72 | 87.71 | 87.94 | -0.227% | 23,455 | +6.925% |
| 2026-03-09 | 87.22 | 88.24 | 86.55 | 88.14 | +0.250% | 14,588 | +6.683% |
| 2026-03-06 | 87.91 | 88.21 | 87.30 | 87.92 | -0.958% | 34,582 | +6.949% |
| 2026-03-05 | 89.25 | 89.46 | 88.39 | 88.77 | -1.120% | 38,708 | +5.925% |
| 2026-03-04 | 89.61 | 89.91 | 89.09 | 89.78 | +0.240% | 12,989 | +4.740% |
| 2026-03-03 | 89.09 | 89.74 | 88.34 | 89.56 | -0.830% | 21,136 | +4.991% |
| 2026-03-02 | 89.68 | 90.47 | 89.61 | 90.31 | +0.211% | 27,294 | +4.119% |
| 2026-02-27 | 89.79 | 90.12 | 89.58 | 90.12 | -0.255% | 57,013 | +4.339% |
| 2026-02-26 | 90.47 | 90.47 | 89.93 | 90.35 | -0.111% | 18,266 | +4.073% |
| 2026-02-25 | 90.31 | 90.46 | 89.93 | 90.45 | +0.511% | 25,026 | +3.958% |
| 2026-02-24 | 89.74 | 90.09 | 89.59 | 89.99 | +0.189% | 18,022 | +4.489% |
| 2026-02-23 | 90.30 | 90.42 | 89.55 | 89.82 | -0.686% | 17,561 | +4.687% |
| 2026-02-20 | 89.84 | 90.44 | 89.74 | 90.44 | +0.461% | 71,647 | +3.969% |
| 2026-02-19 | 90.06 | 90.25 | 89.80 | 90.03 | -0.183% | 37,407 | +4.449% |
| 2026-02-18 | 90.15 | 90.46 | 90.05 | 90.19 | +0.211% | 11,406 | +4.258% |
| 2026-02-17 | 90.10 | 90.22 | 89.48 | 90.00 | +0.045% | 32,346 | +4.478% |
| 2026-02-13 | 89.56 | 90.35 | 89.53 | 89.96 | +0.412% | 20,862 | +4.525% |
| 2026-02-12 | 90.82 | 91.02 | 89.59 | 89.59 | -1.158% | 24,186 | +4.956% |
| 2026-02-11 | 90.78 | 90.88 | 90.43 | 90.64 | +0.321% | 24,171 | +3.740% |
| 2026-02-10 | 90.46 | 90.56 | 90.29 | 90.35 | -0.044% | 18,753 | +4.073% |
| 2026-02-09 | 90.06 | 90.52 | 90.00 | 90.39 | +0.133% | 22,532 | +4.027% |
| 2026-02-06 | 89.16 | 90.37 | 89.16 | 90.27 | +2.033% | 21,354 | +4.165% |
| 2026-02-05 | 88.77 | 88.97 | 88.31 | 88.47 | -0.739% | 25,184 | +6.283% |
| 2026-02-04 | 88.73 | 89.29 | 88.73 | 89.13 | +0.678% | 16,437 | +5.498% |
| 2026-02-03 | 88.31 | 88.89 | 87.89 | 88.53 | +0.136% | 15,865 | +6.213% |
| 2026-02-02 | 87.75 | 88.46 | 87.75 | 88.41 | +0.580% | 30,222 | +6.357% |
| 2026-01-30 | 87.49 | 88.02 | 87.19 | 87.90 | +0.239% | 33,318 | +6.974% |
| 2026-01-29 | 87.70 | 88.00 | 87.15 | 87.69 | +0.458% | 20,357 | +7.230% |
| 2026-01-28 | 87.57 | 87.66 | 87.21 | 87.29 | -0.211% | 48,184 | +7.721% |
| 2026-01-27 | 87.16 | 87.53 | 87.16 | 87.47 | +0.131% | 46,912 | +7.494% |
| 2026-01-26 | 87.12 | 87.47 | 87.12 | 87.36 | +0.506% | 10,364 | +7.635% |
| 2026-01-23 | 87.01 | 87.01 | 86.61 | 86.92 | -0.126% | 23,390 | +8.180% |
| 2026-01-22 | 87.19 | 87.48 | 87.02 | 87.03 | +0.138% | 18,212 | +8.043% |
| 2026-01-21 | 86.30 | 87.13 | 86.30 | 86.91 | +1.117% | 32,295 | +8.192% |
| 2026-01-20 | 86.35 | 86.64 | 85.91 | 85.95 | -1.569% | 38,077 | +9.401% |
| 2026-01-16 | 87.30 | 87.47 | 87.16 | 87.32 | +0.080% | 24,759 | +7.684% |
| 2026-01-15 | 87.21 | 87.51 | 87.17 | 87.25 | +0.386% | 12,120 | +7.771% |
| 2026-01-14 | 86.50 | 86.91 | 86.46 | 86.91 | +0.253% | 16,318 | +8.187% |
| 2026-01-13 | 86.92 | 87.00 | 86.49 | 86.69 | -0.144% | 17,497 | +8.461% |
| 2026-01-12 | 86.50 | 86.85 | 86.45 | 86.82 | +0.115% | 25,010 | +8.305% |
| 2026-01-09 | 86.51 | 86.91 | 86.51 | 86.72 | +0.382% | 29,647 | +8.429% |
| 2026-01-08 | 85.72 | 86.45 | 85.72 | 86.39 | +0.652% | 11,151 | +8.844% |
| 2026-01-07 | 86.04 | 86.28 | 85.69 | 85.83 | -0.763% | 22,024 | +9.554% |
| 2026-01-06 | 86.00 | 86.55 | 86.00 | 86.49 | +0.500% | 28,833 | +8.718% |
| 2026-01-05 | 85.74 | 86.16 | 85.74 | 86.06 | +0.749% | 98,380 | +9.261% |
| 2026-01-02 | 85.14 | 85.58 | 84.98 | 85.42 | +0.636% | 158,672 | +10.080% |
| 2025-12-31 | 85.56 | 85.56 | 84.88 | 84.88 | -0.795% | 9,518 | +10.780% |
| 2025-12-30 | 85.65 | 85.66 | 85.42 | 85.56 | +0.023% | 31,938 | +9.899% |
| 2025-12-29 | 85.67 | 85.72 | 85.46 | 85.54 | -0.187% | 81,820 | +9.925% |
| 2025-12-26 | 85.70 | 85.87 | 85.53 | 85.70 | -0.441% | 120,834 | +9.720% |
| 2025-12-24 | 85.66 | 86.13 | 85.66 | 86.08 | +0.443% | 5,724 | +9.236% |
| 2025-12-23 | 85.47 | 85.76 | 85.47 | 85.70 | +0.164% | 11,050 | +9.720% |
| 2025-12-22 | 85.17 | 85.58 | 85.17 | 85.56 | +0.777% | 16,162 | +9.899% |
| 2025-12-19 | 84.76 | 85.14 | 84.76 | 84.90 | +0.343% | 20,073 | +10.754% |
| 2025-12-18 | 84.97 | 85.22 | 84.60 | 84.61 | -0.071% | 59,024 | +11.133% |
| 2025-12-17 | 84.92 | 85.06 | 84.48 | 84.67 | -0.106% | 16,783 | +11.055% |
| 2025-12-16 | 85.30 | 85.30 | 84.56 | 84.76 | -0.852% | 24,930 | +10.937% |
| 2025-12-15 | 85.69 | 85.69 | 85.25 | 85.49 | +0.256% | 42,516 | +9.992% |
| 2025-12-12 | 85.86 | 85.86 | 85.19 | 85.27 | -0.560% | 42,823 | +10.273% |
| 2025-12-11 | 85.24 | 85.85 | 85.24 | 85.75 | +0.375% | 77,040 | +9.656% |
| 2025-12-10 | 84.45 | 85.48 | 84.45 | 85.43 | +1.160% | 19,400 | +10.067% |
| 2025-12-09 | 84.73 | 85.04 | 84.41 | 84.45 | -0.224% | 17,470 | +11.344% |
| 2025-12-08 | 85.06 | 85.10 | 84.61 | 84.64 | -0.447% | 21,189 | +11.094% |
| 2025-12-05 | 85.20 | 85.42 | 85.02 | 85.02 | -0.106% | 11,017 | +10.598% |
| 2025-12-04 | 85.30 | 85.33 | 85.02 | 85.11 | -0.128% | 8,872 | +10.481% |
| 2025-12-03 | 84.65 | 85.34 | 84.65 | 85.22 | +0.737% | 16,376 | +10.339% |
| 2025-12-02 | 84.92 | 84.92 | 84.45 | 84.60 | -0.147% | 10,834 | +11.153% |
| 2025-12-01 | 84.85 | 85.18 | 84.72 | 84.72 | -0.567% | 19,608 | +10.989% |
| 2025-11-28 | 84.94 | 85.24 | 84.94 | 85.20 | +0.313% | 11,083 | +10.360% |
| 2025-11-26 | 84.60 | 85.16 | 84.56 | 84.94 | +0.708% | 33,530 | +10.705% |
| 2025-11-25 | 83.57 | 84.50 | 83.57 | 84.34 | +0.933% | 25,425 | +11.489% |
| 2025-11-24 | 83.50 | 83.65 | 82.99 | 83.56 | +0.168% | 16,841 | +12.530% |
| 2025-11-21 | 82.77 | 83.81 | 82.60 | 83.42 | +1.212% | 28,029 | +12.719% |
| 2025-11-20 | 83.73 | 84.07 | 82.40 | 82.42 | -0.649% | 24,328 | +14.085% |
| 2025-11-19 | 83.01 | 83.34 | 82.73 | 82.96 | -0.204% | 18,715 | +13.344% |
| 2025-11-18 | 82.98 | 83.47 | 82.69 | 83.13 | +0.048% | 21,981 | +13.112% |
| 2025-11-17 | 83.91 | 84.01 | 82.96 | 83.09 | -1.006% | 13,148 | +13.166% |
| 2025-11-14 | 83.68 | 84.26 | 83.46 | 83.93 | -0.126% | 16,084 | +12.028% |
| 2025-11-13 | 84.67 | 84.74 | 83.93 | 84.04 | -0.826% | 11,827 | +11.887% |
| 2025-11-12 | 84.65 | 85.00 | 84.65 | 84.74 | +0.213% | 25,982 | +10.963% |
| 2025-11-11 | 83.94 | 84.65 | 83.94 | 84.56 | +0.715% | 10,880 | +11.199% |
| 2025-11-10 | 83.65 | 84.01 | 83.42 | 83.96 | +0.829% | 17,147 | +11.994% |
| 2025-11-07 | 82.85 | 83.31 | 82.61 | 83.27 | +0.434% | 22,763 | +12.922% |
| 2025-11-06 | 83.09 | 83.27 | 82.77 | 82.91 | -0.289% | 32,114 | +13.412% |
| 2025-11-05 | 83.09 | 83.53 | 83.00 | 83.15 | +0.181% | 14,914 | +13.085% |
| 2025-11-04 | 82.79 | 83.09 | 82.69 | 83.00 | -0.180% | 25,434 | +13.289% |
| 2025-11-03 | 83.47 | 83.47 | 82.87 | 83.15 | -0.498% | 52,533 | +13.085% |
| 2025-10-31 | 83.51 | 83.70 | 83.17 | 83.57 | +0.008% | 13,790 | +12.521% |
| 2025-10-30 | 83.60 | 84.22 | 83.56 | 83.56 | -0.251% | 18,217 | +12.530% |
| 2025-10-29 | 84.43 | 84.46 | 83.58 | 83.77 | -0.711% | 75,846 | +12.248% |
| 2025-10-28 | 84.90 | 84.90 | 84.37 | 84.37 | -0.589% | 46,664 | +11.450% |
| 2025-10-27 | 84.78 | 85.00 | 84.65 | 84.87 | +0.450% | 21,524 | +10.793% |
| 2025-10-24 | 84.50 | 84.65 | 84.44 | 84.49 | +0.512% | 32,708 | +11.291% |
| 2025-10-23 | 84.06 | 84.22 | 83.82 | 84.06 | +0.131% | 46,944 | +11.861% |
| 2025-10-22 | 84.14 | 84.23 | 83.67 | 83.95 | -0.083% | 55,614 | +12.007% |
| 2025-10-21 | 84.15 | 84.27 | 83.98 | 84.02 | -0.190% | 29,271 | +11.914% |
| 2025-10-20 | 83.89 | 84.25 | 83.80 | 84.18 | +0.839% | 34,230 | +11.701% |
| 2025-10-17 | 82.95 | 83.52 | 82.92 | 83.48 | +0.773% | 14,690 | +12.638% |
| 2025-10-16 | 83.92 | 83.92 | 82.71 | 82.84 | -1.134% | 18,887 | +13.508% |
| 2025-10-15 | 83.96 | 84.34 | 83.15 | 83.79 | +0.371% | 23,018 | +12.221% |
| 2025-10-14 | 82.48 | 83.75 | 82.48 | 83.48 | +0.648% | 25,230 | +12.638% |
| 2025-10-13 | 82.70 | 83.07 | 82.70 | 82.94 | +0.952% | 69,024 | +13.368% |
| 2025-10-10 | 83.87 | 83.87 | 82.16 | 82.16 | -1.781% | 15,318 | +14.447% |
| 2025-10-09 | 84.02 | 84.02 | 83.46 | 83.65 | -0.286% | 23,624 | +12.409% |
| 2025-10-08 | 84.07 | 84.14 | 83.78 | 83.89 | -0.060% | 24,079 | +12.087% |
| 2025-10-07 | 84.15 | 84.20 | 83.89 | 83.94 | -0.309% | 13,477 | +12.020% |
| 2025-10-06 | 84.29 | 84.29 | 83.95 | 84.20 | -0.024% | 19,170 | +11.675% |
| 2025-10-03 | 84.01 | 84.54 | 84.01 | 84.22 | +0.447% | 33,441 | +11.648% |
| 2025-10-02 | 83.95 | 84.12 | 83.64 | 83.84 | -0.362% | 19,483 | +12.147% |
| 2025-10-01 | 83.88 | 84.21 | 83.85 | 84.15 | +0.179% | 34,026 | +11.741% |
| 2025-09-30 | 83.67 | 84.08 | 83.50 | 84.00 | +0.322% | 340,869 | +11.940% |
| 2025-09-29 | 84.06 | 84.06 | 83.54 | 83.73 | +0.012% | 22,249 | +12.301% |
| 2025-09-26 | 83.45 | 83.93 | 83.45 | 83.72 | +0.698% | 114,455 | +12.315% |
| 2025-09-25 | 83.40 | 83.49 | 83.04 | 83.14 | -0.739% | 118,884 | +13.098% |
| 2025-09-24 | 83.95 | 84.07 | 83.69 | 83.76 | -0.204% | 20,472 | +12.263% |
| 2025-09-23 | 83.81 | 84.30 | 83.76 | 83.93 | +0.191% | 24,161 | +12.034% |
| 2025-09-22 | 83.51 | 83.94 | 83.42 | 83.77 | -0.047% | 17,972 | +12.248% |
| 2025-09-19 | 83.83 | 83.89 | 83.52 | 83.81 | +0.094% | 11,586 | +12.195% |
| 2025-09-18 | 83.53 | 83.84 | 83.52 | 83.73 | +0.275% | 12,830 | +12.301% |
| 2025-09-17 | 83.24 | 83.90 | 83.24 | 83.50 | +0.373% | 17,205 | +12.611% |
| 2025-09-16 | 83.36 | 83.36 | 83.06 | 83.19 | -0.072% | 57,700 | +13.030% |
| 2025-09-15 | 83.52 | 83.60 | 83.25 | 83.25 | -0.276% | 21,942 | +12.949% |
| 2025-09-12 | 83.63 | 83.66 | 83.40 | 83.48 | -0.346% | 20,184 | +12.638% |
| 2025-09-11 | 82.88 | 83.77 | 82.88 | 83.77 | +1.062% | 9,259 | +12.248% |
| 2025-09-10 | 82.79 | 83.00 | 82.59 | 82.89 | +0.290% | 25,600 | +13.439% |
| 2025-09-09 | 82.30 | 82.67 | 82.30 | 82.65 | +0.364% | 98,280 | +13.769% |
| 2025-09-08 | 82.50 | 82.50 | 82.13 | 82.35 | -0.133% | 20,231 | +14.183% |
| 2025-09-05 | 82.98 | 82.98 | 82.19 | 82.46 | -0.531% | 17,918 | +14.031% |
| 2025-09-04 | 82.46 | 82.98 | 82.46 | 82.90 | +0.652% | 16,099 | +13.426% |
| 2025-09-03 | 82.50 | 82.54 | 82.03 | 82.36 | -0.057% | 17,398 | +14.165% |
| 2025-09-02 | 82.37 | 82.49 | 82.02 | 82.41 | -0.539% | 22,937 | +14.100% |
| 2025-08-29 | 82.80 | 82.95 | 82.71 | 82.86 | -0.113% | 9,040 | +13.486% |
| 2025-08-28 | 83.02 | 83.02 | 82.58 | 82.95 | +0.109% | 15,256 | +13.357% |
| 2025-08-27 | 82.59 | 83.00 | 82.59 | 82.86 | +0.220% | 62,638 | +13.481% |
| 2025-08-26 | 82.40 | 82.68 | 82.28 | 82.68 | +0.083% | 35,861 | +13.730% |
| 2025-08-25 | 82.96 | 82.96 | 82.59 | 82.61 | -0.492% | 25,219 | +13.824% |
| 2025-08-22 | 82.37 | 83.30 | 82.37 | 83.02 | +1.180% | 25,401 | +13.264% |
| 2025-08-21 | 81.96 | 82.25 | 81.96 | 82.05 | -0.270% | 63,771 | +14.600% |
| 2025-08-20 | 82.21 | 82.41 | 82.07 | 82.27 | +0.259% | 21,355 | +14.291% |
| 2025-08-19 | 81.92 | 82.35 | 81.86 | 82.06 | +0.171% | 24,757 | +14.587% |
| 2025-08-18 | 81.91 | 82.00 | 81.78 | 81.92 | +0.012% | 22,197 | +14.783% |
| 2025-08-15 | 82.34 | 82.34 | 81.91 | 81.91 | -0.268% | 14,252 | +14.797% |
| 2025-08-14 | 81.94 | 82.22 | 81.88 | 82.13 | -0.244% | 9,964 | +14.489% |
| 2025-08-13 | 82.00 | 82.36 | 80.79 | 82.33 | +0.612% | 13,768 | +14.210% |
| 2025-08-12 | 81.28 | 81.89 | 81.28 | 81.83 | +1.000% | 13,205 | +14.909% |
| 2025-08-11 | 81.30 | 81.35 | 80.97 | 81.02 | -0.344% | 8,877 | +16.058% |
| 2025-08-08 | 81.14 | 81.34 | 81.08 | 81.30 | +0.818% | 16,810 | +15.658% |
| 2025-08-07 | 81.14 | 81.14 | 80.52 | 80.64 | -0.186% | 15,137 | +16.605% |
| 2025-08-06 | 80.69 | 81.03 | 80.53 | 80.79 | +0.161% | 13,014 | +16.388% |
| 2025-08-05 | 80.79 | 80.84 | 80.38 | 80.66 | -0.037% | 14,744 | +16.576% |
| 2025-08-04 | 80.01 | 80.77 | 80.01 | 80.69 | +1.077% | 9,825 | +16.532% |
| 2025-08-01 | 80.15 | 80.15 | 79.51 | 79.83 | -0.709% | 36,443 | +17.788% |
| 2025-07-31 | 81.00 | 81.21 | 80.36 | 80.40 | -0.665% | 21,341 | +16.953% |
| 2025-07-30 | 81.36 | 81.47 | 80.59 | 80.94 | -0.359% | 60,174 | +16.175% |
| 2025-07-29 | 81.30 | 81.47 | 81.20 | 81.23 | +0.123% | 59,722 | +15.758% |
| 2025-07-28 | 81.52 | 81.52 | 81.09 | 81.13 | -0.746% | 24,013 | +15.900% |
| 2025-07-25 | 81.51 | 81.74 | 81.33 | 81.74 | +0.307% | 13,552 | +15.035% |
| 2025-07-24 | 81.51 | 81.76 | 81.44 | 81.49 | +0.012% | 20,082 | +15.388% |
| 2025-07-23 | 81.24 | 81.61 | 81.14 | 81.48 | +0.692% | 39,748 | +15.403% |
| 2025-07-22 | 80.63 | 81.07 | 80.63 | 80.92 | +0.459% | 27,394 | +16.201% |
| 2025-07-21 | 80.74 | 81.11 | 80.54 | 80.55 | -0.174% | 45,780 | +16.735% |
| 2025-07-18 | 81.02 | 81.02 | 80.55 | 80.69 | -0.124% | 15,059 | +16.532% |
| 2025-07-17 | 80.25 | 80.84 | 80.25 | 80.79 | +0.635% | 16,338 | +16.388% |
| 2025-07-16 | 80.09 | 80.28 | 79.70 | 80.28 | +0.526% | 12,271 | +17.128% |
| 2025-07-15 | 80.70 | 80.70 | 79.86 | 79.86 | -1.078% | 14,438 | +17.744% |
| 2025-07-14 | 80.47 | 80.73 | 80.34 | 80.73 | +0.311% | 42,848 | +16.475% |
| 2025-07-11 | 80.64 | 80.68 | 80.33 | 80.48 | -0.667% | 17,811 | +16.836% |
| 2025-07-10 | 80.49 | 81.17 | 80.49 | 81.02 | +0.734% | 22,312 | +16.058% |
| 2025-07-09 | 80.61 | 80.61 | 80.17 | 80.43 | +0.178% | 58,384 | +16.909% |
| 2025-07-08 | 80.25 | 80.49 | 80.17 | 80.29 | -0.041% | 12,249 | +17.117% |
| 2025-07-07 | 80.69 | 80.84 | 80.06 | 80.32 | -0.759% | 17,371 | +17.069% |
| 2025-07-03 | 80.55 | 81.02 | 80.55 | 80.93 | +0.552% | 8,736 | +16.181% |
| 2025-07-02 | 80.15 | 80.49 | 80.09 | 80.49 | +0.349% | 19,970 | +16.822% |
| 2025-07-01 | 79.40 | 80.36 | 79.40 | 80.21 | +0.868% | 23,673 | +17.230% |
| 2025-06-30 | 79.21 | 79.52 | 79.16 | 79.52 | +0.645% | 12,637 | +18.247% |
| 2025-06-27 | 78.97 | 79.43 | 78.79 | 79.01 | +0.394% | 68,177 | +19.010% |
| 2025-06-26 | 78.45 | 78.87 | 78.34 | 78.70 | +0.678% | 100,648 | +19.479% |
| 2025-06-25 | 78.50 | 78.50 | 78.16 | 78.17 | -0.837% | 19,453 | +20.289% |
| 2025-06-24 | 78.48 | 78.93 | 78.48 | 78.83 | +0.677% | 11,442 | +19.282% |
| 2025-06-23 | 77.75 | 78.30 | 77.51 | 78.30 | +0.837% | 15,656 | +20.089% |
| 2025-06-20 | 77.90 | 78.02 | 77.57 | 77.65 | +0.064% | 22,966 | +21.095% |
| 2025-06-18 | 77.68 | 77.95 | 77.57 | 77.60 | +0.039% | 6,753 | +21.173% |
| 2025-06-17 | 77.83 | 77.97 | 77.53 | 77.57 | -0.628% | 19,713 | +21.220% |
| 2025-06-16 | 78.06 | 78.41 | 77.94 | 78.06 | +0.514% | 51,303 | +20.459% |
| 2025-06-13 | 78.09 | 78.31 | 77.63 | 77.66 | -0.981% | 14,146 | +21.078% |
| 2025-06-12 | 78.02 | 78.47 | 77.79 | 78.43 | +0.432% | 10,657 | +19.890% |
| 2025-06-11 | 78.31 | 78.42 | 77.90 | 78.09 | -0.175% | 12,080 | +20.408% |
| 2025-06-10 | 78.00 | 78.40 | 78.00 | 78.23 | +0.385% | 13,788 | +20.197% |
| 2025-06-09 | 78.00 | 78.17 | 77.75 | 77.93 | -0.051% | 49,057 | +20.660% |
| 2025-06-06 | 77.73 | 78.07 | 77.73 | 77.97 | +1.024% | 13,542 | +20.598% |
| 2025-06-05 | 77.46 | 77.47 | 76.94 | 77.18 | -0.194% | 17,359 | +21.832% |
| 2025-06-04 | 77.70 | 77.74 | 77.33 | 77.33 | -0.361% | 13,076 | +21.596% |
| 2025-06-03 | 77.15 | 77.70 | 76.98 | 77.61 | +0.388% | 11,724 | +21.157% |
| 2025-06-02 | 76.92 | 77.31 | 76.55 | 77.31 | +0.207% | 9,515 | +21.627% |
| 2025-05-30 | 76.78 | 77.29 | 76.62 | 77.15 | +0.221% | 18,236 | +21.879% |
| 2025-05-29 | 76.94 | 76.99 | 76.55 | 76.98 | +0.457% | 19,388 | +22.149% |
| 2025-05-28 | 77.14 | 77.19 | 76.63 | 76.63 | -0.571% | 20,957 | +22.707% |
| 2025-05-27 | 76.61 | 77.19 | 76.50 | 77.07 | +1.301% | 12,211 | +22.006% |
| 2025-05-23 | 75.55 | 76.22 | 75.50 | 76.08 | -0.105% | 25,253 | +23.594% |
| 2025-05-22 | 76.19 | 76.50 | 75.98 | 76.16 | -0.262% | 15,851 | +23.464% |
| 2025-05-21 | 77.28 | 77.33 | 76.36 | 76.36 | -1.788% | 10,132 | +23.140% |
| 2025-05-20 | 77.69 | 77.91 | 77.46 | 77.75 | -0.244% | 14,070 | +20.939% |
| 2025-05-19 | 77.22 | 77.94 | 77.22 | 77.94 | +0.283% | 88,845 | +20.644% |
| 2025-05-16 | 77.22 | 77.80 | 77.19 | 77.72 | +0.733% | 16,609 | +20.986% |
| 2025-05-15 | 76.25 | 77.21 | 76.25 | 77.15 | +1.279% | 15,664 | +21.873% |
| 2025-05-14 | 76.53 | 76.53 | 76.15 | 76.18 | -0.574% | 23,208 | +23.431% |
| 2025-05-13 | 76.73 | 76.87 | 76.59 | 76.62 | -0.208% | 13,561 | +22.723% |
| 2025-05-12 | 76.68 | 76.78 | 76.27 | 76.78 | +2.237% | 23,575 | +22.467% |
| 2025-05-09 | 75.42 | 75.54 | 75.06 | 75.10 | -0.216% | 432,223 | +25.206% |
| 2025-05-08 | 75.32 | 75.90 | 75.19 | 75.26 | +0.350% | 17,684 | +24.936% |
| 2025-05-07 | 74.89 | 75.33 | 74.75 | 75.00 | +0.276% | 14,290 | +25.373% |
| 2025-05-06 | 74.74 | 75.10 | 74.56 | 74.79 | -0.461% | 18,327 | +25.719% |
| 2025-05-05 | 75.11 | 75.52 | 74.96 | 75.14 | -0.595% | 14,493 | +25.140% |
| 2025-05-02 | 75.28 | 75.67 | 75.03 | 75.59 | +1.463% | 20,628 | +24.395% |
| 2025-05-01 | 74.58 | 75.00 | 74.29 | 74.50 | +0.081% | 23,858 | +26.215% |
| 2025-04-30 | 73.91 | 74.52 | 73.07 | 74.44 | +0.121% | 17,715 | +26.316% |
| 2025-04-29 | 73.74 | 74.50 | 73.74 | 74.35 | +0.541% | 69,903 | +26.469% |
| 2025-04-28 | 73.87 | 74.09 | 73.47 | 73.95 | +0.380% | 72,298 | +27.153% |
| 2025-04-25 | 73.64 | 73.78 | 73.15 | 73.67 | -0.392% | 18,082 | +27.637% |
| 2025-04-24 | 72.91 | 74.07 | 72.83 | 73.96 | +1.163% | 34,738 | +27.136% |
| 2025-04-23 | 73.64 | 74.32 | 72.86 | 73.11 | +0.661% | 23,394 | +28.614% |
| 2025-04-22 | 71.60 | 72.72 | 71.60 | 72.63 | +2.094% | 34,610 | +29.464% |
| 2025-04-21 | 71.95 | 72.01 | 70.37 | 71.14 | -1.808% | 429,810 | +32.176% |
| 2025-04-17 | 72.00 | 73.03 | 72.00 | 72.45 | +0.800% | 27,340 | +29.786% |
| 2025-04-16 | 72.64 | 72.88 | 71.51 | 71.88 | -1.447% | 22,452 | +30.824% |
| 2025-04-15 | 73.18 | 73.54 | 72.87 | 72.93 | 0.000% | 23,571 | +28.932% |