EMMF
WisdomTree Emerging Markets Multifactor Fund
stockNYSEETF
Market OpenOct 5, 2026 12:44:47 PM EDT
38.82USD+1.833%(+0.70)5,988
37.52Bid39.96Ask2.44SpreadEMMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.82 | 38.82 | 38.82 | 38.82 | +1.833% | 5,988 | 0.000% |
| 2026-10-02 | 38.01 | 38.16 | 37.94 | 38.12 | +1.287% | 7,099 | +1.833% |
| 2026-10-01 | 37.51 | 37.71 | 37.51 | 37.64 | -0.268% | 28,998 | +3.143% |
| 2026-09-30 | 37.87 | 37.87 | 37.70 | 37.74 | -0.875% | 26,069 | +2.867% |
| 2026-09-29 | 38.02 | 38.12 | 37.84 | 38.07 | +0.170% | 14,828 | +1.968% |
| 2026-09-28 | 38.05 | 38.11 | 37.78 | 38.01 | -1.173% | 26,811 | +2.141% |
| 2026-09-25 | 38.32 | 38.56 | 38.28 | 38.46 | +0.310% | 7,072 | +0.943% |
| 2026-09-24 | 38.51 | 38.54 | 38.27 | 38.34 | -0.475% | 10,456 | +1.256% |
| 2026-09-23 | 38.72 | 38.72 | 38.41 | 38.52 | -1.547% | 69,630 | +0.775% |
| 2026-09-22 | 39.02 | 39.19 | 38.99 | 39.13 | +0.190% | 13,071 | -0.784% |
| 2026-09-21 | 38.73 | 39.06 | 38.73 | 39.05 | +2.071% | 11,016 | -0.595% |
| 2026-09-18 | 38.20 | 38.26 | 38.08 | 38.26 | +0.420% | 11,141 | +1.464% |
| 2026-09-17 | 37.96 | 38.15 | 37.96 | 38.10 | +1.817% | 8,927 | +1.889% |
| 2026-09-16 | 37.70 | 37.82 | 37.28 | 37.42 | -0.217% | 19,550 | +3.741% |
| 2026-09-15 | 37.55 | 37.57 | 37.43 | 37.50 | -0.667% | 12,111 | +3.517% |
| 2026-09-14 | 37.64 | 37.95 | 37.59 | 37.75 | -1.946% | 9,879 | +2.827% |
| 2026-09-11 | 38.57 | 38.58 | 38.45 | 38.50 | +0.897% | 12,871 | +0.825% |
| 2026-09-10 | 38.25 | 38.33 | 38.14 | 38.16 | -1.803% | 7,027 | +1.730% |
| 2026-09-09 | 38.83 | 38.94 | 38.80 | 38.86 | -0.050% | 10,515 | -0.104% |
| 2026-09-08 | 38.89 | 39.06 | 38.82 | 38.88 | -0.049% | 7,908 | -0.155% |
| 2026-09-04 | 38.48 | 38.97 | 38.48 | 38.90 | +1.167% | 14,574 | -0.204% |
| 2026-09-03 | 38.21 | 38.70 | 38.10 | 38.45 | +0.440% | 5,173 | +0.961% |
| 2026-09-02 | 38.05 | 38.29 | 38.03 | 38.28 | +0.304% | 9,809 | +1.405% |
| 2026-09-01 | 38.25 | 38.41 | 38.12 | 38.17 | -0.177% | 10,057 | +1.714% |
| 2026-08-31 | 38.37 | 38.37 | 38.09 | 38.23 | -0.310% | 10,191 | +1.534% |
| 2026-08-28 | 38.52 | 38.61 | 38.27 | 38.35 | -0.264% | 7,098 | +1.219% |
| 2026-08-27 | 38.35 | 38.49 | 38.30 | 38.45 | +0.150% | 13,885 | +0.952% |
| 2026-08-26 | 38.41 | 38.50 | 38.32 | 38.40 | +0.383% | 17,539 | +1.103% |
| 2026-08-25 | 37.95 | 38.25 | 37.95 | 38.25 | +1.589% | 14,151 | +1.491% |
| 2026-08-24 | 37.73 | 37.73 | 37.49 | 37.65 | -1.109% | 11,868 | +3.103% |
| 2026-08-21 | 38.25 | 38.25 | 38.06 | 38.07 | +0.345% | 6,660 | +1.960% |
| 2026-08-20 | 37.80 | 37.94 | 37.80 | 37.94 | +0.537% | 9,264 | +2.312% |
| 2026-08-19 | 37.85 | 37.85 | 37.63 | 37.74 | +0.706% | 18,459 | +2.862% |
| 2026-08-18 | 37.70 | 37.72 | 37.43 | 37.48 | -2.384% | 13,921 | +3.588% |
| 2026-08-17 | 38.36 | 38.63 | 38.36 | 38.39 | +1.140% | 7,234 | +1.119% |
| 2026-08-14 | 37.96 | 37.96 | 37.83 | 37.96 | +0.093% | 13,145 | +2.272% |
| 2026-08-13 | 37.80 | 38.04 | 37.75 | 37.92 | +0.095% | 4,867 | +2.367% |
| 2026-08-12 | 37.94 | 37.94 | 37.85 | 37.89 | +1.398% | 7,959 | +2.464% |
| 2026-08-11 | 37.47 | 37.48 | 37.27 | 37.36 | +0.360% | 4,871 | +3.897% |
| 2026-08-10 | 37.15 | 37.31 | 37.13 | 37.23 | -0.308% | 8,209 | +4.271% |
| 2026-08-07 | 37.50 | 37.50 | 37.16 | 37.35 | +0.509% | 6,407 | +3.949% |
| 2026-08-06 | 37.36 | 37.36 | 37.12 | 37.16 | -0.647% | 15,973 | +4.479% |
| 2026-08-05 | 37.51 | 37.51 | 37.36 | 37.40 | -0.328% | 8,960 | +3.803% |
| 2026-08-04 | 36.95 | 37.58 | 36.95 | 37.52 | +2.677% | 7,710 | +3.462% |
| 2026-08-03 | 36.30 | 36.62 | 36.29 | 36.54 | +0.845% | 12,046 | +6.232% |
| 2026-07-31 | 36.69 | 36.69 | 35.97 | 36.24 | +1.121% | 22,420 | +7.129% |
| 2026-07-30 | 35.30 | 35.84 | 35.30 | 35.84 | +3.294% | 18,525 | +8.330% |
| 2026-07-29 | 34.77 | 35.17 | 34.60 | 34.69 | -2.250% | 10,735 | +11.898% |
| 2026-07-28 | 35.38 | 35.62 | 35.18 | 35.49 | -2.227% | 15,929 | +9.381% |
| 2026-07-27 | 36.64 | 36.64 | 36.06 | 36.30 | +0.222% | 43,499 | +6.945% |
| 2026-07-24 | 36.70 | 36.70 | 36.16 | 36.22 | -1.913% | 13,531 | +7.182% |
| 2026-07-23 | 36.76 | 37.20 | 36.32 | 36.92 | -0.574% | 26,153 | +5.132% |
| 2026-07-22 | 37.16 | 37.27 | 37.11 | 37.14 | +0.006% | 11,635 | +4.529% |
| 2026-07-21 | 37.02 | 37.20 | 37.02 | 37.14 | +2.569% | 15,941 | +4.536% |
| 2026-07-20 | 36.56 | 36.56 | 36.21 | 36.21 | -0.230% | 6,787 | +7.221% |
| 2026-07-17 | 35.77 | 36.43 | 35.57 | 36.29 | -1.005% | 13,311 | +6.975% |
| 2026-07-16 | 36.84 | 36.88 | 36.60 | 36.66 | -1.633% | 17,577 | +5.899% |
| 2026-07-15 | 37.41 | 37.48 | 37.15 | 37.27 | +0.012% | 12,746 | +4.170% |
| 2026-07-14 | 37.12 | 37.26 | 37.05 | 37.26 | +1.419% | 16,814 | +4.182% |
| 2026-07-13 | 37.12 | 37.12 | 36.74 | 36.74 | -3.223% | 8,664 | +5.661% |
| 2026-07-10 | 37.78 | 38.03 | 37.74 | 37.96 | +0.442% | 4,371 | +2.255% |
| 2026-07-09 | 37.77 | 37.96 | 37.69 | 37.80 | +0.789% | 5,415 | +2.707% |
| 2026-07-08 | 37.01 | 37.50 | 37.00 | 37.50 | +0.630% | 12,968 | +3.517% |
| 2026-07-07 | 37.53 | 37.53 | 37.14 | 37.27 | -2.936% | 12,163 | +4.169% |
| 2026-07-06 | 38.21 | 38.49 | 38.21 | 38.39 | +2.388% | 10,192 | +1.111% |
| 2026-07-02 | 37.92 | 38.13 | 37.09 | 37.50 | -0.801% | 8,698 | +3.525% |
| 2026-07-01 | 38.19 | 38.19 | 37.80 | 37.80 | -2.149% | 14,100 | +2.697% |
| 2026-06-30 | 38.32 | 38.70 | 38.22 | 38.63 | +1.496% | 5,018 | +0.490% |
| 2026-06-29 | 37.88 | 38.06 | 37.47 | 38.06 | +0.637% | 7,185 | +1.993% |
| 2026-06-26 | 37.59 | 38.07 | 37.34 | 37.82 | -1.109% | 26,833 | +2.643% |
| 2026-06-25 | 38.61 | 38.61 | 38.12 | 38.24 | +0.114% | 11,356 | +1.505% |
| 2026-06-24 | 38.26 | 38.52 | 37.89 | 38.20 | -0.128% | 13,667 | +1.621% |
| 2026-06-23 | 38.17 | 38.74 | 38.17 | 38.25 | -5.061% | 24,169 | +1.490% |
| 2026-06-22 | 40.44 | 40.44 | 40.20 | 40.29 | +0.182% | 14,216 | -3.646% |
| 2026-06-18 | 40.01 | 40.25 | 39.93 | 40.22 | +2.600% | 41,563 | -3.471% |
| 2026-06-17 | 39.70 | 40.00 | 39.17 | 39.20 | -0.110% | 67,248 | -0.961% |
| 2026-06-16 | 39.63 | 39.82 | 39.22 | 39.24 | -1.541% | 7,180 | -1.070% |
| 2026-06-15 | 39.80 | 40.01 | 39.79 | 39.85 | +2.505% | 11,839 | -2.595% |
| 2026-06-12 | 38.71 | 38.99 | 38.62 | 38.88 | +0.658% | 10,395 | -0.154% |
| 2026-06-11 | 37.49 | 38.63 | 37.46 | 38.63 | +4.057% | 8,846 | +0.503% |
| 2026-06-10 | 37.45 | 37.91 | 37.09 | 37.12 | -2.248% | 9,358 | +4.580% |
| 2026-06-09 | 38.71 | 38.71 | 37.26 | 37.97 | +0.040% | 12,153 | +2.229% |
| 2026-06-08 | 37.91 | 38.16 | 37.83 | 37.96 | +1.444% | 4,662 | +2.270% |
| 2026-06-05 | 38.54 | 38.54 | 37.37 | 37.42 | -5.790% | 12,011 | +3.746% |
| 2026-06-04 | 39.41 | 39.77 | 39.41 | 39.72 | -1.390% | 13,067 | -2.260% |
| 2026-06-03 | 40.30 | 40.39 | 40.16 | 40.28 | -0.957% | 63,121 | -3.619% |
| 2026-06-02 | 40.35 | 40.71 | 40.26 | 40.67 | -0.248% | 36,533 | -4.542% |
| 2026-06-01 | 40.27 | 40.96 | 40.27 | 40.77 | +2.253% | 16,769 | -4.779% |
| 2026-05-29 | 39.93 | 39.94 | 39.82 | 39.87 | +0.785% | 7,253 | -2.634% |
| 2026-05-28 | 38.98 | 39.59 | 38.92 | 39.56 | +0.775% | 10,824 | -1.869% |
| 2026-05-27 | 39.50 | 39.50 | 39.04 | 39.26 | +0.541% | 16,608 | -1.108% |
| 2026-05-26 | 38.70 | 39.05 | 38.70 | 39.04 | +3.596% | 9,990 | -0.573% |
| 2026-05-22 | 37.78 | 37.85 | 37.68 | 37.69 | +0.019% | 10,896 | +3.003% |
| 2026-05-21 | 37.52 | 37.80 | 37.40 | 37.68 | +1.283% | 10,724 | +3.022% |
| 2026-05-20 | 36.78 | 37.21 | 36.71 | 37.20 | +1.616% | 9,950 | +4.344% |
| 2026-05-19 | 36.30 | 36.89 | 36.30 | 36.61 | -0.990% | 7,005 | +6.029% |
| 2026-05-18 | 37.35 | 37.38 | 36.69 | 36.98 | -0.327% | 8,532 | +4.979% |
| 2026-05-15 | 37.12 | 37.27 | 37.06 | 37.10 | -2.668% | 5,009 | +4.636% |
| 2026-05-14 | 37.95 | 38.20 | 37.91 | 38.12 | +0.441% | 18,528 | +1.844% |
| 2026-05-13 | 37.63 | 38.07 | 37.62 | 37.95 | +2.058% | 8,281 | +2.293% |
| 2026-05-12 | 37.45 | 37.55 | 36.90 | 37.18 | -2.423% | 5,757 | +4.397% |
| 2026-05-11 | 38.08 | 38.18 | 38.04 | 38.11 | +0.248% | 6,959 | +1.868% |
| 2026-05-08 | 37.88 | 38.08 | 37.78 | 38.01 | +2.004% | 9,341 | +2.121% |
| 2026-05-07 | 37.68 | 37.68 | 37.27 | 37.27 | -0.958% | 7,995 | +4.168% |
| 2026-05-06 | 37.30 | 37.66 | 37.25 | 37.63 | +1.695% | 16,147 | +3.170% |
| 2026-05-05 | 36.70 | 37.13 | 36.70 | 37.00 | +2.154% | 41,224 | +4.919% |
| 2026-05-04 | 36.41 | 36.59 | 36.16 | 36.22 | +0.124% | 23,524 | +7.179% |
| 2026-05-01 | 36.03 | 36.32 | 36.03 | 36.17 | -0.011% | 7,492 | +7.312% |
| 2026-04-30 | 35.69 | 36.18 | 35.69 | 36.18 | +1.614% | 8,846 | +7.300% |
| 2026-04-29 | 35.67 | 35.81 | 35.53 | 35.60 | -0.275% | 13,573 | +9.032% |
| 2026-04-28 | 35.74 | 35.75 | 35.50 | 35.70 | -0.495% | 10,212 | +8.732% |
| 2026-04-27 | 35.99 | 35.99 | 35.87 | 35.88 | -0.500% | 7,862 | +8.194% |
| 2026-04-24 | 35.86 | 36.09 | 35.79 | 36.06 | +1.370% | 6,195 | +7.653% |
| 2026-04-23 | 35.81 | 35.91 | 35.30 | 35.57 | -1.895% | 8,445 | +9.128% |
| 2026-04-22 | 36.10 | 36.26 | 36.02 | 36.26 | +1.399% | 16,431 | +7.060% |
| 2026-04-21 | 36.19 | 36.19 | 35.75 | 35.76 | -0.708% | 18,904 | +8.557% |
| 2026-04-20 | 35.90 | 36.03 | 35.81 | 36.02 | -0.590% | 11,599 | +7.788% |
| 2026-04-17 | 36.13 | 36.47 | 36.13 | 36.23 | +1.635% | 36,972 | +7.152% |
| 2026-04-16 | 35.61 | 35.78 | 35.55 | 35.65 | +0.262% | 29,428 | +8.904% |
| 2026-04-15 | 35.36 | 35.60 | 35.36 | 35.55 | +0.490% | 16,698 | +9.190% |
| 2026-04-14 | 35.04 | 35.41 | 35.04 | 35.38 | +1.497% | 57,291 | +9.724% |
| 2026-04-13 | 34.45 | 34.86 | 34.45 | 34.86 | +0.699% | 19,793 | +11.366% |
| 2026-04-10 | 34.70 | 34.76 | 34.56 | 34.62 | +0.492% | 6,074 | +12.145% |
| 2026-04-09 | 34.21 | 34.52 | 34.04 | 34.45 | -0.024% | 7,306 | +12.697% |
| 2026-04-08 | 34.64 | 34.68 | 34.23 | 34.45 | +4.361% | 10,420 | +12.670% |
| 2026-04-07 | 32.84 | 33.02 | 32.64 | 33.02 | -0.094% | 14,725 | +17.583% |
| 2026-04-06 | 32.96 | 33.12 | 32.96 | 33.05 | +0.584% | 14,788 | +17.472% |
| 2026-04-02 | 32.37 | 32.95 | 32.31 | 32.85 | -1.026% | 20,571 | +18.158% |
| 2026-04-01 | 33.13 | 33.41 | 33.09 | 33.19 | +0.257% | 29,805 | +16.946% |
| 2026-03-31 | 32.42 | 33.11 | 32.23 | 33.11 | +3.291% | 25,275 | +17.246% |
| 2026-03-30 | 32.47 | 32.47 | 31.93 | 32.05 | -0.851% | 9,170 | +21.105% |
| 2026-03-27 | 32.41 | 32.60 | 32.27 | 32.33 | -0.558% | 25,152 | +20.074% |
| 2026-03-26 | 32.83 | 32.97 | 32.47 | 32.51 | -2.810% | 13,714 | +19.404% |
| 2026-03-25 | 33.51 | 33.55 | 33.37 | 33.45 | +1.062% | 6,593 | +16.049% |
| 2026-03-24 | 32.76 | 33.14 | 32.76 | 33.10 | -1.252% | 10,225 | +17.281% |
| 2026-03-23 | 33.34 | 33.67 | 33.19 | 33.52 | +2.476% | 11,271 | +15.812% |
| 2026-03-20 | 33.38 | 33.38 | 32.59 | 32.71 | -2.576% | 14,078 | +18.679% |
| 2026-03-19 | 33.03 | 33.69 | 32.98 | 33.58 | -0.045% | 15,536 | +15.622% |
| 2026-03-18 | 33.82 | 33.92 | 33.56 | 33.59 | -1.496% | 17,651 | +15.570% |
| 2026-03-17 | 34.10 | 34.26 | 33.88 | 34.10 | +0.798% | 103,801 | +13.842% |
| 2026-03-16 | 33.70 | 33.88 | 33.67 | 33.83 | +2.205% | 18,464 | +14.750% |
| 2026-03-13 | 33.54 | 33.54 | 32.97 | 33.10 | -0.082% | 16,578 | +17.281% |
| 2026-03-12 | 33.89 | 33.89 | 33.13 | 33.13 | -3.307% | 102,431 | +17.185% |
| 2026-03-11 | 34.12 | 34.26 | 34.05 | 34.26 | +0.558% | 9,320 | +13.310% |
| 2026-03-10 | 33.98 | 34.57 | 33.88 | 34.07 | +0.176% | 19,381 | +13.942% |
| 2026-03-09 | 33.10 | 34.01 | 33.00 | 34.01 | +1.644% | 14,482 | +14.143% |
| 2026-03-06 | 33.21 | 33.69 | 33.16 | 33.46 | -0.535% | 26,688 | +16.019% |
| 2026-03-05 | 33.85 | 34.05 | 33.30 | 33.64 | -1.695% | 13,917 | +15.398% |
| 2026-03-04 | 33.92 | 34.51 | 33.92 | 34.22 | +0.795% | 29,564 | +13.442% |
| 2026-03-03 | 33.89 | 34.30 | 33.27 | 33.95 | -4.554% | 22,749 | +14.345% |
| 2026-03-02 | 35.11 | 35.66 | 35.11 | 35.57 | -1.057% | 15,961 | +9.137% |
| 2026-02-27 | 35.72 | 35.95 | 35.72 | 35.95 | +0.223% | 14,174 | +7.983% |
| 2026-02-26 | 36.09 | 36.09 | 35.54 | 35.87 | -0.028% | 20,958 | +8.224% |
| 2026-02-25 | 36.01 | 36.08 | 35.85 | 35.88 | +0.630% | 122,085 | +8.194% |
| 2026-02-24 | 35.44 | 35.76 | 35.44 | 35.66 | +1.467% | 24,837 | +8.875% |
| 2026-02-23 | 35.15 | 35.37 | 35.10 | 35.14 | -0.791% | 12,908 | +10.472% |
| 2026-02-20 | 34.91 | 35.46 | 34.91 | 35.42 | +1.709% | 13,532 | +9.599% |
| 2026-02-19 | 34.73 | 34.89 | 34.72 | 34.83 | -0.014% | 13,335 | +11.472% |
| 2026-02-18 | 34.81 | 35.08 | 34.80 | 34.83 | +0.057% | 16,919 | +11.456% |
| 2026-02-17 | 34.64 | 34.89 | 34.39 | 34.81 | -0.344% | 14,749 | +11.520% |
| 2026-02-13 | 34.61 | 34.94 | 34.55 | 34.93 | +0.258% | 10,527 | +11.137% |
| 2026-02-12 | 35.17 | 35.22 | 34.73 | 34.84 | -1.306% | 10,148 | +11.424% |
| 2026-02-11 | 34.99 | 35.36 | 34.99 | 35.30 | +1.586% | 7,133 | +9.969% |
| 2026-02-10 | 34.72 | 34.85 | 34.66 | 34.75 | +0.317% | 14,153 | +11.713% |
| 2026-02-09 | 34.25 | 34.72 | 34.25 | 34.64 | +0.639% | 15,992 | +12.067% |
| 2026-02-06 | 34.14 | 34.42 | 34.14 | 34.42 | +1.804% | 8,903 | +12.783% |
| 2026-02-05 | 33.77 | 34.01 | 33.67 | 33.81 | -0.324% | 13,179 | +14.818% |
| 2026-02-04 | 34.40 | 34.40 | 33.76 | 33.92 | -0.891% | 16,652 | +14.446% |
| 2026-02-03 | 34.32 | 34.34 | 33.96 | 34.23 | +0.337% | 10,593 | +13.426% |
| 2026-02-02 | 33.75 | 34.25 | 33.75 | 34.11 | +0.412% | 19,815 | +13.808% |
| 2026-01-30 | 34.16 | 34.44 | 33.80 | 33.97 | -1.536% | 13,057 | +14.277% |
| 2026-01-29 | 34.73 | 34.73 | 34.06 | 34.50 | -0.433% | 10,416 | +12.522% |
| 2026-01-28 | 34.75 | 36.93 | 34.53 | 34.65 | +0.145% | 7,480 | +12.035% |
| 2026-01-27 | 34.49 | 34.80 | 34.47 | 34.60 | +1.258% | 16,408 | +12.197% |
| 2026-01-26 | 34.10 | 34.40 | 34.10 | 34.17 | -0.088% | 27,380 | +13.608% |
| 2026-01-23 | 34.00 | 34.30 | 34.00 | 34.20 | -0.146% | 13,743 | +13.509% |
| 2026-01-22 | 34.17 | 34.38 | 34.13 | 34.25 | +0.824% | 22,653 | +13.343% |
| 2026-01-21 | 33.78 | 34.12 | 33.78 | 33.97 | +1.737% | 11,860 | +14.277% |
| 2026-01-20 | 33.28 | 33.72 | 33.28 | 33.39 | +0.240% | 12,718 | +16.262% |
| 2026-01-16 | 33.41 | 33.41 | 33.26 | 33.31 | -0.329% | 8,968 | +16.542% |
| 2026-01-15 | 33.47 | 33.60 | 33.42 | 33.42 | +0.542% | 16,480 | +16.158% |
| 2026-01-14 | 33.23 | 33.31 | 33.16 | 33.24 | +0.453% | 12,219 | +16.787% |
| 2026-01-13 | 33.30 | 33.36 | 33.09 | 33.09 | -0.720% | 12,984 | +17.316% |
| 2026-01-12 | 32.98 | 33.34 | 32.98 | 33.33 | +1.554% | 9,489 | +16.472% |
| 2026-01-09 | 32.57 | 32.92 | 32.57 | 32.82 | +0.549% | 12,966 | +18.282% |
| 2026-01-08 | 32.62 | 32.64 | 32.51 | 32.64 | -0.093% | 7,027 | +18.931% |
| 2026-01-07 | 32.69 | 32.76 | 32.28 | 32.67 | -0.378% | 26,466 | +18.821% |
| 2026-01-06 | 32.76 | 33.01 | 32.69 | 32.80 | +0.846% | 12,726 | +18.372% |
| 2026-01-05 | 32.29 | 32.52 | 32.22 | 32.52 | +1.182% | 15,081 | +19.373% |
| 2026-01-02 | 32.02 | 32.28 | 31.86 | 32.14 | +1.902% | 17,676 | +20.784% |
| 2025-12-31 | 31.61 | 31.65 | 31.45 | 31.54 | -0.473% | 26,922 | +23.082% |
| 2025-12-30 | 31.78 | 31.82 | 31.69 | 31.69 | +0.444% | 12,518 | +22.499% |
| 2025-12-29 | 31.47 | 31.59 | 31.45 | 31.55 | -0.222% | 37,718 | +23.043% |
| 2025-12-26 | 31.57 | 31.66 | 31.51 | 31.62 | -0.032% | 13,727 | +22.770% |
| 2025-12-24 | 31.68 | 31.79 | 31.63 | 31.63 | -0.126% | 6,990 | +22.732% |
| 2025-12-23 | 31.51 | 31.73 | 31.51 | 31.67 | +0.380% | 8,421 | +22.577% |
| 2025-12-22 | 31.47 | 31.56 | 31.46 | 31.55 | +0.382% | 10,911 | +23.043% |
| 2025-12-19 | 31.40 | 31.56 | 31.40 | 31.43 | +0.737% | 15,439 | +23.513% |
| 2025-12-18 | 31.19 | 31.33 | 31.12 | 31.20 | +0.987% | 11,450 | +24.423% |
| 2025-12-17 | 31.22 | 31.22 | 30.89 | 30.89 | -0.723% | 8,790 | +25.651% |
| 2025-12-16 | 31.14 | 31.24 | 31.10 | 31.12 | -0.797% | 12,358 | +24.743% |
| 2025-12-15 | 31.56 | 31.56 | 31.32 | 31.37 | +0.118% | 16,824 | +23.749% |
| 2025-12-12 | 31.69 | 31.69 | 31.26 | 31.33 | -0.776% | 17,296 | +23.895% |
| 2025-12-11 | 31.62 | 31.73 | 31.52 | 31.58 | -0.353% | 11,769 | +22.934% |
| 2025-12-10 | 31.50 | 31.76 | 31.46 | 31.69 | +0.348% | 20,889 | +22.499% |
| 2025-12-09 | 31.43 | 31.58 | 31.42 | 31.58 | -0.006% | 16,761 | +22.926% |
| 2025-12-08 | 31.55 | 31.61 | 31.47 | 31.58 | -0.303% | 15,914 | +22.918% |
| 2025-12-05 | 31.86 | 31.98 | 31.68 | 31.68 | +0.501% | 10,703 | +22.546% |
| 2025-12-04 | 31.49 | 31.55 | 31.44 | 31.52 | +0.318% | 6,386 | +23.160% |
| 2025-12-03 | 31.32 | 31.43 | 31.32 | 31.42 | -0.138% | 7,318 | +23.552% |
| 2025-12-02 | 31.44 | 31.48 | 31.40 | 31.46 | +0.425% | 8,310 | +23.382% |
| 2025-12-01 | 31.27 | 31.42 | 31.26 | 31.33 | -0.274% | 16,584 | +23.907% |
| 2025-11-28 | 31.29 | 31.44 | 31.29 | 31.42 | +0.147% | 10,654 | +23.567% |
| 2025-11-26 | 31.27 | 31.40 | 31.17 | 31.37 | +0.867% | 17,436 | +23.749% |
| 2025-11-25 | 30.83 | 31.10 | 30.83 | 31.10 | +0.189% | 11,332 | +24.821% |
| 2025-11-24 | 30.79 | 31.04 | 30.79 | 31.04 | +0.826% | 8,323 | +25.057% |
| 2025-11-21 | 30.61 | 30.90 | 30.49 | 30.79 | +0.440% | 15,917 | +26.089% |
| 2025-11-20 | 31.27 | 31.29 | 30.65 | 30.65 | -1.436% | 9,946 | +26.644% |
| 2025-11-19 | 31.08 | 31.16 | 31.01 | 31.10 | -0.063% | 9,725 | +24.826% |
| 2025-11-18 | 30.97 | 31.17 | 30.92 | 31.12 | -0.179% | 16,032 | +24.747% |
| 2025-11-17 | 31.31 | 31.42 | 31.12 | 31.17 | -0.606% | 29,242 | +24.523% |
| 2025-11-14 | 31.15 | 31.54 | 31.15 | 31.36 | -0.145% | 11,464 | +23.769% |
| 2025-11-13 | 31.82 | 31.82 | 31.35 | 31.41 | -1.116% | 21,261 | +23.589% |
| 2025-11-12 | 31.85 | 31.85 | 31.68 | 31.77 | +0.013% | 8,492 | +22.210% |
| 2025-11-11 | 31.75 | 31.80 | 31.67 | 31.76 | -0.169% | 11,587 | +22.226% |
| 2025-11-10 | 31.68 | 31.84 | 31.64 | 31.81 | +1.745% | 5,957 | +22.019% |
| 2025-11-07 | 31.19 | 31.27 | 31.02 | 31.27 | -0.342% | 10,265 | +24.149% |
| 2025-11-06 | 31.50 | 31.57 | 31.33 | 31.38 | -0.524% | 14,878 | +23.724% |
| 2025-11-05 | 31.33 | 31.59 | 31.33 | 31.54 | +0.918% | 19,632 | +23.075% |
| 2025-11-04 | 34.00 | 35.00 | 31.02 | 31.25 | -1.211% | 11,334 | +24.205% |
| 2025-11-03 | 31.60 | 31.64 | 31.50 | 31.64 | +0.909% | 12,662 | +22.701% |
| 2025-10-31 | 31.43 | 31.43 | 31.28 | 31.35 | +0.081% | 10,210 | +23.816% |
| 2025-10-30 | 31.37 | 31.46 | 31.33 | 31.33 | -0.891% | 12,920 | +23.916% |
| 2025-10-29 | 31.63 | 31.70 | 31.56 | 31.61 | +0.201% | 8,456 | +22.812% |
| 2025-10-28 | 31.43 | 31.59 | 31.41 | 31.55 | -0.029% | 23,065 | +23.058% |
| 2025-10-27 | 31.67 | 31.67 | 31.49 | 31.55 | +0.578% | 8,990 | +23.023% |
| 2025-10-24 | 31.37 | 31.45 | 31.31 | 31.37 | +0.205% | 5,255 | +23.734% |
| 2025-10-23 | 31.30 | 31.35 | 31.22 | 31.31 | +0.593% | 14,884 | +23.988% |
| 2025-10-22 | 31.24 | 31.30 | 31.06 | 31.13 | +0.027% | 16,490 | +24.723% |
| 2025-10-21 | 31.17 | 31.23 | 31.09 | 31.12 | -0.658% | 13,323 | +24.757% |
| 2025-10-20 | 31.21 | 31.40 | 31.18 | 31.32 | +1.052% | 6,155 | +23.936% |
| 2025-10-17 | 30.89 | 31.06 | 30.89 | 31.00 | +0.089% | 12,259 | +25.240% |
| 2025-10-16 | 31.00 | 31.16 | 30.91 | 30.97 | +0.660% | 10,146 | +25.351% |
| 2025-10-15 | 30.73 | 30.83 | 30.70 | 30.77 | +1.141% | 21,904 | +26.178% |
| 2025-10-14 | 30.31 | 30.60 | 30.31 | 30.42 | -0.868% | 11,641 | +27.618% |
| 2025-10-13 | 30.58 | 30.76 | 30.58 | 30.68 | +2.494% | 15,700 | +26.511% |
| 2025-10-10 | 30.79 | 30.79 | 29.94 | 29.94 | -2.916% | 14,179 | +29.667% |
| 2025-10-09 | 30.87 | 30.91 | 30.78 | 30.84 | -0.765% | 6,324 | +25.886% |
| 2025-10-08 | 30.98 | 31.09 | 30.92 | 31.08 | +0.559% | 10,026 | +24.923% |
| 2025-10-07 | 31.14 | 31.14 | 30.87 | 30.90 | -0.607% | 3,579 | +25.621% |
| 2025-10-06 | 31.13 | 31.14 | 31.08 | 31.09 | +0.363% | 7,879 | +24.859% |
| 2025-10-03 | 31.04 | 31.04 | 30.92 | 30.98 | +0.400% | 6,221 | +25.313% |
| 2025-10-02 | 30.96 | 31.00 | 30.81 | 30.86 | +0.195% | 6,408 | +25.814% |
| 2025-10-01 | 30.71 | 30.81 | 30.71 | 30.80 | +0.654% | 17,142 | +26.059% |
| 2025-09-30 | 30.51 | 30.59 | 30.51 | 30.59 | +0.115% | 8,797 | +26.883% |
| 2025-09-29 | 30.59 | 30.62 | 30.51 | 30.56 | +0.666% | 8,604 | +27.029% |
| 2025-09-26 | 30.33 | 30.39 | 30.21 | 30.36 | -0.122% | 17,671 | +27.874% |
| 2025-09-25 | 30.48 | 30.48 | 30.33 | 30.40 | -1.100% | 12,892 | +27.718% |
| 2025-09-24 | 30.80 | 30.84 | 30.71 | 30.73 | -0.176% | 11,147 | +26.313% |
| 2025-09-23 | 30.92 | 30.92 | 30.74 | 30.79 | -0.295% | 6,920 | +26.091% |
| 2025-09-22 | 30.79 | 30.88 | 30.73 | 30.88 | +0.261% | 17,691 | +25.719% |
| 2025-09-19 | 30.80 | 30.81 | 30.78 | 30.80 | -0.118% | 13,665 | +26.046% |
| 2025-09-18 | 30.83 | 30.86 | 30.72 | 30.83 | -0.147% | 13,863 | +25.898% |
| 2025-09-17 | 30.88 | 30.89 | 30.68 | 30.88 | +0.619% | 15,631 | +25.712% |
| 2025-09-16 | 30.76 | 30.76 | 30.59 | 30.69 | +0.508% | 58,997 | +26.491% |
| 2025-09-15 | 30.52 | 30.56 | 30.50 | 30.54 | +0.230% | 11,578 | +27.133% |
| 2025-09-12 | 30.53 | 30.53 | 30.33 | 30.46 | 0.000% | 9,652 | +27.425% |
| 2025-09-11 | 30.35 | 30.50 | 30.35 | 30.46 | +0.837% | 12,174 | +27.425% |
| 2025-09-10 | 30.24 | 30.27 | 30.17 | 30.21 | +0.501% | 14,098 | +28.491% |
| 2025-09-09 | 30.01 | 30.08 | 29.99 | 30.06 | +0.326% | 9,328 | +29.135% |
| 2025-09-08 | 29.85 | 29.96 | 29.85 | 29.96 | +0.524% | 11,637 | +29.555% |
| 2025-09-05 | 29.91 | 29.93 | 29.65 | 29.81 | +0.533% | 11,841 | +30.234% |
| 2025-09-04 | 29.56 | 29.65 | 29.46 | 29.65 | +0.093% | 11,973 | +30.927% |
| 2025-09-03 | 29.63 | 29.64 | 29.55 | 29.62 | +0.483% | 13,554 | +31.049% |
| 2025-09-02 | 29.33 | 29.48 | 29.33 | 29.48 | -0.254% | 13,175 | +31.682% |
| 2025-08-29 | 29.54 | 29.58 | 29.45 | 29.56 | -0.922% | 14,158 | +31.348% |
| 2025-08-28 | 29.67 | 29.88 | 29.67 | 29.83 | +0.455% | 12,092 | +30.137% |
| 2025-08-27 | 29.46 | 29.70 | 29.46 | 29.70 | -0.073% | 11,531 | +30.729% |
| 2025-08-26 | 29.69 | 29.78 | 29.68 | 29.72 | -0.194% | 11,959 | +30.634% |
| 2025-08-25 | 29.88 | 29.91 | 29.77 | 29.77 | -0.503% | 4,339 | +30.380% |
| 2025-08-22 | 29.54 | 29.96 | 29.54 | 29.93 | +1.423% | 12,025 | +29.724% |
| 2025-08-21 | 29.55 | 29.55 | 29.48 | 29.50 | -0.186% | 7,916 | +31.571% |
| 2025-08-20 | 29.56 | 29.59 | 29.48 | 29.56 | +0.163% | 36,401 | +31.326% |
| 2025-08-19 | 29.61 | 29.61 | 29.41 | 29.51 | -0.466% | 25,361 | +31.540% |
| 2025-08-18 | 29.64 | 29.65 | 29.57 | 29.65 | +0.668% | 11,743 | +30.927% |
| 2025-08-15 | 29.55 | 29.55 | 29.41 | 29.45 | -0.152% | 12,822 | +31.802% |
| 2025-08-14 | 29.47 | 29.55 | 29.42 | 29.50 | -0.823% | 9,010 | +31.601% |
| 2025-08-13 | 29.78 | 30.00 | 29.67 | 29.74 | +0.679% | 17,738 | +30.519% |
| 2025-08-12 | 29.29 | 29.55 | 29.29 | 29.54 | +1.280% | 14,458 | +31.405% |
| 2025-08-11 | 29.24 | 29.24 | 29.14 | 29.17 | -0.289% | 16,313 | +33.087% |
| 2025-08-08 | 29.22 | 29.28 | 29.16 | 29.25 | -0.056% | 12,481 | +32.702% |
| 2025-08-07 | 29.34 | 29.37 | 29.22 | 29.27 | +0.933% | 27,905 | +32.627% |
| 2025-08-06 | 28.94 | 29.01 | 28.86 | 29.00 | +0.679% | 10,564 | +33.864% |
| 2025-08-05 | 28.89 | 29.05 | 28.76 | 28.80 | +0.223% | 18,619 | +34.773% |
| 2025-08-04 | 28.87 | 28.87 | 28.67 | 28.74 | +0.894% | 21,433 | +35.074% |
| 2025-08-01 | 28.51 | 28.55 | 28.40 | 28.49 | -0.587% | 16,253 | +36.281% |
| 2025-07-31 | 28.76 | 28.79 | 28.64 | 28.65 | -0.716% | 13,951 | +35.481% |
| 2025-07-30 | 28.87 | 28.94 | 28.79 | 28.86 | -0.238% | 11,201 | +34.511% |
| 2025-07-29 | 28.94 | 28.94 | 28.86 | 28.93 | +0.546% | 11,072 | +34.192% |
| 2025-07-28 | 28.92 | 28.92 | 28.73 | 28.77 | -0.867% | 10,173 | +34.924% |
| 2025-07-25 | 28.93 | 29.02 | 28.93 | 29.02 | -0.140% | 7,792 | +33.755% |
| 2025-07-24 | 29.12 | 29.12 | 29.03 | 29.06 | -0.772% | 8,208 | +33.567% |
| 2025-07-23 | 29.10 | 29.29 | 29.10 | 29.29 | +0.900% | 16,097 | +32.537% |
| 2025-07-22 | 28.97 | 29.05 | 28.91 | 29.03 | -0.096% | 11,015 | +33.730% |
| 2025-07-21 | 29.06 | 29.20 | 29.04 | 29.06 | +0.376% | 8,936 | +33.601% |
| 2025-07-18 | 29.24 | 29.24 | 28.92 | 28.95 | -0.514% | 6,599 | +34.103% |
| 2025-07-17 | 28.93 | 29.10 | 28.89 | 29.10 | +0.613% | 10,888 | +33.414% |
| 2025-07-16 | 28.79 | 29.07 | 28.70 | 28.92 | +0.073% | 20,963 | +34.232% |
| 2025-07-15 | 29.02 | 29.02 | 28.84 | 28.90 | +0.239% | 21,828 | +34.330% |
| 2025-07-14 | 28.80 | 28.83 | 28.74 | 28.83 | +0.402% | 7,518 | +34.651% |
| 2025-07-11 | 28.69 | 28.77 | 28.67 | 28.71 | -0.369% | 26,241 | +35.192% |
| 2025-07-10 | 28.73 | 28.83 | 28.70 | 28.82 | -0.109% | 9,677 | +34.693% |
| 2025-07-09 | 28.93 | 28.93 | 28.78 | 28.85 | -0.073% | 9,809 | +34.546% |
| 2025-07-08 | 28.92 | 28.92 | 28.80 | 28.87 | +0.429% | 20,692 | +34.448% |
| 2025-07-07 | 28.95 | 28.95 | 28.70 | 28.75 | -1.363% | 32,633 | +35.025% |
| 2025-07-03 | 29.01 | 29.20 | 29.01 | 29.15 | +0.461% | 7,495 | +33.185% |
| 2025-07-02 | 28.86 | 29.01 | 28.86 | 29.01 | +0.409% | 14,461 | +33.799% |
| 2025-07-01 | 28.92 | 28.92 | 28.86 | 28.90 | +0.097% | 11,518 | +34.346% |
| 2025-06-30 | 28.72 | 28.87 | 28.66 | 28.87 | +0.779% | 29,973 | +34.476% |
| 2025-06-27 | 28.70 | 28.71 | 28.55 | 28.64 | -0.217% | 22,167 | +35.523% |
| 2025-06-26 | 28.76 | 28.76 | 27.65 | 28.71 | +0.539% | 27,291 | +35.229% |
| 2025-06-25 | 28.61 | 28.61 | 28.38 | 28.55 | -1.013% | 11,202 | +35.958% |
| 2025-06-24 | 28.56 | 28.86 | 28.56 | 28.84 | +2.294% | 8,475 | +34.581% |
| 2025-06-23 | 27.98 | 28.24 | 27.98 | 28.20 | +0.209% | 13,529 | +37.669% |
| 2025-06-20 | 28.25 | 28.25 | 28.11 | 28.14 | -0.575% | 5,341 | +37.957% |
| 2025-06-18 | 28.37 | 28.38 | 28.29 | 28.30 | +0.203% | 10,834 | +37.163% |
| 2025-06-17 | 28.56 | 28.56 | 28.19 | 28.24 | -1.156% | 29,534 | +37.442% |
| 2025-06-16 | 28.51 | 28.73 | 28.51 | 28.57 | +1.063% | 18,240 | +35.853% |
| 2025-06-13 | 28.31 | 28.41 | 28.23 | 28.27 | -1.211% | 12,839 | +37.297% |
| 2025-06-12 | 28.56 | 28.66 | 28.56 | 28.62 | +0.222% | 7,736 | +35.635% |
| 2025-06-11 | 28.63 | 28.66 | 28.52 | 28.56 | +0.254% | 21,662 | +35.936% |
| 2025-06-10 | 28.61 | 28.61 | 28.42 | 28.49 | +0.614% | 13,622 | +36.282% |
| 2025-06-09 | 28.21 | 28.33 | 28.16 | 28.31 | +0.644% | 15,023 | +37.119% |
| 2025-06-06 | 28.08 | 28.13 | 28.04 | 28.13 | +0.668% | 6,177 | +38.002% |
| 2025-06-05 | 28.06 | 28.06 | 27.90 | 27.94 | +0.173% | 14,714 | +38.924% |
| 2025-06-04 | 27.85 | 27.93 | 27.85 | 27.90 | +0.745% | 6,747 | +39.164% |
| 2025-06-03 | 27.73 | 27.73 | 27.60 | 27.69 | +0.104% | 11,973 | +40.202% |
| 2025-06-02 | 27.61 | 27.66 | 27.58 | 27.66 | +0.177% | 13,770 | +40.347% |
| 2025-05-30 | 27.59 | 27.61 | 27.48 | 27.61 | -0.711% | 6,277 | +40.595% |
| 2025-05-29 | 27.94 | 27.94 | 27.79 | 27.81 | -0.138% | 9,916 | +39.595% |
| 2025-05-28 | 27.79 | 27.86 | 27.78 | 27.85 | -0.555% | 7,830 | +39.403% |
| 2025-05-27 | 27.98 | 28.03 | 27.95 | 28.00 | +0.900% | 29,979 | +38.629% |
| 2025-05-23 | 27.72 | 27.82 | 27.66 | 27.75 | +0.078% | 58,738 | +39.876% |
| 2025-05-22 | 27.74 | 27.84 | 27.71 | 27.73 | -0.206% | 38,738 | +39.985% |
| 2025-05-21 | 27.98 | 28.00 | 27.74 | 27.79 | -0.470% | 118,027 | +39.697% |
| 2025-05-20 | 27.99 | 27.99 | 27.86 | 27.92 | -0.555% | 31,961 | +39.040% |
| 2025-05-19 | 27.89 | 28.12 | 27.88 | 28.08 | +0.163% | 293,271 | +38.269% |
| 2025-05-16 | 27.97 | 28.04 | 27.93 | 28.03 | -0.045% | 11,643 | +38.494% |
| 2025-05-15 | 28.00 | 28.05 | 27.90 | 28.04 | +0.188% | 29,231 | +38.433% |
| 2025-05-14 | 28.01 | 28.02 | 27.94 | 27.99 | +0.143% | 8,132 | +38.692% |
| 2025-05-13 | 27.79 | 27.96 | 27.73 | 27.95 | +0.757% | 9,251 | +38.891% |
| 2025-05-12 | 27.76 | 27.80 | 27.70 | 27.74 | +1.241% | 24,387 | +39.942% |
| 2025-05-09 | 27.43 | 27.43 | 27.25 | 27.40 | +1.032% | 12,764 | +41.679% |
| 2025-05-08 | 27.37 | 27.48 | 27.12 | 27.12 | -0.567% | 17,409 | +43.142% |
| 2025-05-07 | 27.27 | 27.30 | 27.22 | 27.27 | +0.017% | 4,575 | +42.330% |
| 2025-05-06 | 27.33 | 27.37 | 27.24 | 27.27 | -0.583% | 14,603 | +42.354% |
| 2025-05-05 | 27.39 | 27.46 | 27.36 | 27.43 | -0.182% | 22,393 | +41.524% |
| 2025-05-02 | 27.44 | 27.49 | 27.39 | 27.48 | +1.627% | 13,321 | +41.266% |
| 2025-05-01 | 27.16 | 27.26 | 27.04 | 27.04 | +0.334% | 18,710 | +43.565% |
| 2025-04-30 | 27.18 | 27.18 | 26.85 | 26.95 | -0.407% | 56,997 | +44.045% |
| 2025-04-29 | 27.02 | 27.09 | 26.96 | 27.06 | +0.445% | 14,304 | +43.459% |
| 2025-04-28 | 26.90 | 26.94 | 26.71 | 26.94 | +0.758% | 72,477 | +44.098% |
| 2025-04-25 | 26.65 | 26.75 | 26.61 | 26.74 | -0.506% | 12,272 | +45.190% |
| 2025-04-24 | 26.74 | 26.89 | 26.63 | 26.87 | +1.295% | 12,746 | +44.455% |
| 2025-04-23 | 26.67 | 26.73 | 26.48 | 26.53 | +1.067% | 21,954 | +46.325% |
| 2025-04-22 | 26.23 | 26.37 | 26.22 | 26.25 | +1.156% | 29,600 | +47.886% |
| 2025-04-21 | 25.90 | 25.95 | 25.78 | 25.95 | 0.000% | 7,252 | +49.595% |
| 2025-04-17 | 25.98 | 26.15 | 25.91 | 25.95 | +1.074% | 16,679 | +49.595% |
| 2025-04-16 | 25.91 | 25.91 | 25.56 | 25.67 | -0.833% | 9,644 | +51.202% |
| 2025-04-15 | 26.01 | 26.01 | 25.83 | 25.89 | 0.000% | 12,053 | +49.942% |