HEDJ
WisdomTree Europe Hedged Equity Fund
stockNYSEETF
Market OpenOct 5, 2026 9:31:26 AM EDT
55.51USD-0.225%(-0.13)6,788
53.75Bid57.34Ask3.59SpreadHEDJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 55.51 | 55.51 | 55.51 | 55.51 | -0.234% | 6,788 | 0.000% |
| 2026-10-02 | 55.37 | 55.64 | 55.31 | 55.64 | +1.256% | 43,178 | -0.234% |
| 2026-10-01 | 55.20 | 55.20 | 54.78 | 54.95 | -0.920% | 23,124 | +1.019% |
| 2026-09-30 | 55.87 | 55.87 | 55.46 | 55.46 | -1.088% | 14,305 | +0.090% |
| 2026-09-29 | 56.18 | 56.32 | 55.83 | 56.07 | -0.550% | 29,000 | -0.999% |
| 2026-09-28 | 56.23 | 56.63 | 55.99 | 56.38 | +0.374% | 98,633 | -1.543% |
| 2026-09-25 | 55.96 | 56.30 | 55.83 | 56.17 | -0.178% | 14,751 | -1.175% |
| 2026-09-24 | 56.14 | 56.28 | 55.84 | 56.27 | +0.357% | 10,258 | -1.351% |
| 2026-09-23 | 56.28 | 56.32 | 55.87 | 56.07 | -1.181% | 44,658 | -0.999% |
| 2026-09-22 | 56.61 | 56.80 | 56.29 | 56.74 | +0.672% | 26,049 | -2.168% |
| 2026-09-21 | 56.09 | 56.36 | 55.97 | 56.36 | +1.643% | 11,171 | -1.510% |
| 2026-09-18 | 55.59 | 55.60 | 55.35 | 55.45 | -1.317% | 15,465 | +0.108% |
| 2026-09-17 | 56.35 | 56.46 | 56.05 | 56.19 | +0.771% | 23,020 | -1.210% |
| 2026-09-16 | 55.77 | 56.01 | 55.63 | 55.76 | +0.198% | 26,894 | -0.448% |
| 2026-09-15 | 55.73 | 55.74 | 55.46 | 55.65 | -0.322% | 24,952 | -0.252% |
| 2026-09-14 | 55.75 | 56.17 | 55.53 | 55.83 | -0.796% | 33,969 | -0.573% |
| 2026-09-11 | 56.43 | 56.43 | 56.10 | 56.28 | +0.830% | 18,166 | -1.364% |
| 2026-09-10 | 56.00 | 56.08 | 55.65 | 55.81 | -0.833% | 16,869 | -0.546% |
| 2026-09-09 | 56.45 | 56.47 | 56.13 | 56.28 | -1.345% | 47,466 | -1.374% |
| 2026-09-08 | 57.49 | 57.49 | 57.04 | 57.05 | -0.313% | 21,261 | -2.701% |
| 2026-09-04 | 56.98 | 57.43 | 56.98 | 57.23 | +0.123% | 128,050 | -3.006% |
| 2026-09-03 | 57.17 | 57.17 | 56.76 | 57.16 | +0.439% | 18,491 | -2.887% |
| 2026-09-02 | 56.98 | 57.03 | 56.79 | 56.91 | +0.441% | 25,403 | -2.460% |
| 2026-09-01 | 56.96 | 57.17 | 56.66 | 56.66 | -1.065% | 21,410 | -2.030% |
| 2026-08-31 | 57.71 | 57.85 | 57.16 | 57.27 | -0.797% | 15,876 | -3.073% |
| 2026-08-28 | 57.80 | 57.94 | 57.61 | 57.73 | +0.680% | 112,655 | -3.845% |
| 2026-08-27 | 57.32 | 57.58 | 57.21 | 57.34 | -0.520% | 79,429 | -3.191% |
| 2026-08-26 | 57.85 | 57.96 | 57.49 | 57.64 | +0.122% | 27,722 | -3.695% |
| 2026-08-25 | 57.64 | 57.70 | 57.39 | 57.57 | -0.035% | 41,086 | -3.578% |
| 2026-08-24 | 57.50 | 57.76 | 56.00 | 57.59 | +0.524% | 26,513 | -3.612% |
| 2026-08-21 | 57.18 | 57.47 | 57.18 | 57.29 | +0.721% | 28,947 | -3.107% |
| 2026-08-20 | 56.90 | 57.15 | 56.52 | 56.88 | -0.281% | 41,522 | -2.409% |
| 2026-08-19 | 57.40 | 57.42 | 57.00 | 57.04 | -0.415% | 15,878 | -2.682% |
| 2026-08-18 | 57.50 | 57.50 | 57.13 | 57.28 | -1.024% | 33,492 | -3.086% |
| 2026-08-17 | 58.01 | 58.01 | 57.58 | 57.87 | -0.601% | 121,162 | -4.078% |
| 2026-08-14 | 58.16 | 58.22 | 57.87 | 58.22 | +0.138% | 16,026 | -4.655% |
| 2026-08-13 | 58.09 | 58.37 | 57.86 | 58.14 | +0.345% | 42,951 | -4.524% |
| 2026-08-12 | 58.02 | 58.14 | 57.86 | 57.94 | -0.155% | 240,891 | -4.194% |
| 2026-08-11 | 58.26 | 58.50 | 57.62 | 58.03 | -0.103% | 33,729 | -4.343% |
| 2026-08-10 | 58.20 | 58.20 | 57.59 | 58.09 | -0.069% | 37,312 | -4.441% |
| 2026-08-07 | 58.39 | 58.40 | 58.00 | 58.13 | +0.276% | 33,409 | -4.507% |
| 2026-08-06 | 58.05 | 58.24 | 57.60 | 57.97 | +0.311% | 31,674 | -4.244% |
| 2026-08-05 | 57.93 | 58.08 | 57.69 | 57.79 | -0.439% | 32,242 | -3.945% |
| 2026-08-04 | 57.85 | 58.05 | 57.65 | 58.05 | +0.808% | 69,184 | -4.367% |
| 2026-08-03 | 57.33 | 57.70 | 57.27 | 57.58 | +1.678% | 112,155 | -3.595% |
| 2026-07-31 | 57.08 | 57.11 | 56.63 | 56.63 | -0.867% | 141,140 | -1.978% |
| 2026-07-30 | 56.92 | 57.19 | 56.89 | 57.13 | +1.882% | 33,429 | -2.828% |
| 2026-07-29 | 56.44 | 56.75 | 56.07 | 56.07 | -1.320% | 45,240 | -0.999% |
| 2026-07-28 | 56.18 | 56.82 | 56.18 | 56.82 | +0.548% | 17,932 | -2.306% |
| 2026-07-27 | 56.82 | 56.82 | 56.28 | 56.51 | +0.355% | 40,850 | -1.770% |
| 2026-07-24 | 56.23 | 56.60 | 56.11 | 56.31 | +1.095% | 100,622 | -1.421% |
| 2026-07-23 | 55.92 | 55.97 | 55.63 | 55.70 | -1.833% | 41,644 | -0.341% |
| 2026-07-22 | 56.80 | 57.04 | 56.74 | 56.74 | +0.425% | 142,001 | -2.168% |
| 2026-07-21 | 56.29 | 56.60 | 56.12 | 56.50 | +1.363% | 50,721 | -1.752% |
| 2026-07-20 | 56.18 | 56.21 | 55.74 | 55.74 | -0.986% | 45,374 | -0.413% |
| 2026-07-17 | 56.13 | 56.41 | 56.06 | 56.29 | -0.504% | 120,817 | -1.394% |
| 2026-07-16 | 56.23 | 56.72 | 56.23 | 56.58 | +0.072% | 56,767 | -1.891% |
| 2026-07-15 | 56.48 | 56.55 | 56.18 | 56.54 | +0.407% | 19,227 | -1.821% |
| 2026-07-14 | 56.40 | 56.54 | 56.23 | 56.31 | +0.107% | 26,965 | -1.421% |
| 2026-07-13 | 56.50 | 56.58 | 56.08 | 56.25 | -0.155% | 82,766 | -1.316% |
| 2026-07-10 | 56.30 | 56.55 | 56.21 | 56.34 | -0.031% | 37,101 | -1.469% |
| 2026-07-09 | 56.33 | 56.45 | 56.24 | 56.35 | +0.437% | 21,007 | -1.499% |
| 2026-07-08 | 56.14 | 56.31 | 55.64 | 56.11 | -1.336% | 16,735 | -1.069% |
| 2026-07-07 | 57.33 | 57.33 | 56.71 | 56.87 | -0.802% | 38,884 | -2.391% |
| 2026-07-06 | 57.37 | 57.49 | 57.25 | 57.33 | +0.438% | 156,073 | -3.175% |
| 2026-07-02 | 57.13 | 57.23 | 56.77 | 57.08 | +1.009% | 12,653 | -2.751% |
| 2026-07-01 | 56.53 | 56.72 | 56.34 | 56.51 | -0.860% | 73,805 | -1.770% |
| 2026-06-30 | 56.76 | 57.01 | 56.73 | 57.00 | +0.671% | 128,125 | -2.614% |
| 2026-06-29 | 56.54 | 56.63 | 56.16 | 56.62 | +0.837% | 133,760 | -1.960% |
| 2026-06-26 | 56.30 | 56.75 | 56.15 | 56.15 | -1.144% | 179,668 | -1.140% |
| 2026-06-25 | 56.92 | 57.02 | 56.62 | 56.80 | -0.890% | 64,911 | -2.271% |
| 2026-06-24 | 57.25 | 57.66 | 57.20 | 57.31 | -0.035% | 95,558 | -3.141% |
| 2026-06-23 | 57.26 | 57.66 | 57.26 | 57.33 | -1.172% | 159,540 | -3.175% |
| 2026-06-22 | 57.94 | 58.21 | 57.21 | 58.01 | -0.206% | 45,602 | -4.310% |
| 2026-06-18 | 57.78 | 58.30 | 57.78 | 58.13 | +0.955% | 40,955 | -4.507% |
| 2026-06-17 | 58.08 | 58.36 | 57.57 | 57.58 | -0.467% | 236,577 | -3.595% |
| 2026-06-16 | 58.06 | 58.30 | 57.73 | 57.85 | -0.052% | 60,498 | -4.045% |
| 2026-06-15 | 58.22 | 58.32 | 57.86 | 57.88 | +0.591% | 52,098 | -4.095% |
| 2026-06-12 | 57.42 | 57.71 | 56.99 | 57.54 | -0.191% | 66,257 | -3.528% |
| 2026-06-11 | 56.41 | 57.65 | 56.38 | 57.65 | +3.315% | 38,572 | -3.712% |
| 2026-06-10 | 56.22 | 56.48 | 55.77 | 55.80 | -1.619% | 70,184 | -0.520% |
| 2026-06-09 | 57.00 | 57.05 | 55.95 | 56.72 | +0.564% | 23,558 | -2.130% |
| 2026-06-08 | 56.32 | 56.63 | 56.20 | 56.40 | +0.678% | 22,342 | -1.578% |
| 2026-06-05 | 56.62 | 56.75 | 55.96 | 56.02 | -1.199% | 200,141 | -0.910% |
| 2026-06-04 | 56.63 | 56.96 | 56.53 | 56.70 | +0.461% | 190,905 | -2.099% |
| 2026-06-03 | 56.60 | 56.81 | 56.22 | 56.44 | -0.878% | 238,172 | -1.648% |
| 2026-06-02 | 56.73 | 57.24 | 56.73 | 56.94 | +0.618% | 150,351 | -2.511% |
| 2026-06-01 | 56.38 | 56.85 | 56.09 | 56.59 | +0.142% | 95,814 | -1.908% |
| 2026-05-29 | 57.04 | 57.19 | 56.35 | 56.51 | -0.807% | 97,872 | -1.770% |
| 2026-05-28 | 56.67 | 57.10 | 56.60 | 56.97 | -0.280% | 55,163 | -2.563% |
| 2026-05-27 | 57.27 | 57.37 | 56.95 | 57.13 | +0.741% | 337,145 | -2.836% |
| 2026-05-26 | 56.83 | 57.04 | 56.54 | 56.71 | +1.121% | 171,995 | -2.116% |
| 2026-05-22 | 56.35 | 56.42 | 55.99 | 56.08 | -0.335% | 110,845 | -1.019% |
| 2026-05-21 | 55.96 | 56.55 | 55.79 | 56.27 | +0.196% | 155,222 | -1.351% |
| 2026-05-20 | 55.22 | 56.16 | 55.22 | 56.16 | +2.221% | 104,722 | -1.157% |
| 2026-05-19 | 55.00 | 55.22 | 54.71 | 54.94 | -0.525% | 30,968 | +1.037% |
| 2026-05-18 | 55.13 | 55.26 | 54.80 | 55.23 | +0.858% | 62,467 | +0.507% |
| 2026-05-15 | 54.78 | 54.99 | 54.67 | 54.76 | -0.959% | 123,210 | +1.370% |
| 2026-05-14 | 55.48 | 55.71 | 55.23 | 55.29 | +0.091% | 140,554 | +0.398% |
| 2026-05-13 | 54.62 | 55.24 | 54.62 | 55.24 | +0.729% | 36,688 | +0.489% |
| 2026-05-12 | 54.80 | 54.87 | 54.46 | 54.84 | -0.345% | 51,125 | +1.222% |
| 2026-05-11 | 55.24 | 55.29 | 54.97 | 55.03 | -1.026% | 56,039 | +0.872% |
| 2026-05-08 | 55.50 | 55.66 | 55.27 | 55.60 | +0.846% | 53,583 | -0.163% |
| 2026-05-07 | 55.74 | 55.96 | 55.05 | 55.13 | -1.897% | 31,642 | +0.682% |
| 2026-05-06 | 55.92 | 56.27 | 55.84 | 56.20 | +2.874% | 33,231 | -1.228% |
| 2026-05-05 | 54.30 | 54.81 | 54.21 | 54.63 | +2.399% | 335,123 | +1.611% |
| 2026-05-04 | 53.95 | 54.02 | 53.16 | 53.35 | -2.074% | 310,467 | +4.049% |
| 2026-05-01 | 54.67 | 54.79 | 53.47 | 54.48 | -0.220% | 179,574 | +1.891% |
| 2026-04-30 | 54.08 | 54.61 | 53.41 | 54.60 | +2.190% | 86,062 | +1.667% |
| 2026-04-29 | 53.78 | 54.01 | 53.40 | 53.43 | -0.945% | 25,750 | +3.893% |
| 2026-04-28 | 54.23 | 54.38 | 53.88 | 53.94 | -0.827% | 108,712 | +2.911% |
| 2026-04-27 | 54.69 | 54.69 | 54.28 | 54.39 | -0.530% | 110,683 | +2.059% |
| 2026-04-24 | 54.59 | 54.87 | 54.32 | 54.68 | +0.626% | 64,247 | +1.518% |
| 2026-04-23 | 54.66 | 54.91 | 53.83 | 54.34 | -0.731% | 82,108 | +2.153% |
| 2026-04-22 | 54.88 | 54.91 | 54.53 | 54.74 | -0.164% | 35,623 | +1.407% |
| 2026-04-21 | 55.34 | 55.50 | 54.56 | 54.83 | -1.314% | 41,938 | +1.240% |
| 2026-04-20 | 55.50 | 55.64 | 55.37 | 55.56 | -0.573% | 43,757 | -0.090% |
| 2026-04-17 | 55.92 | 56.32 | 55.77 | 55.88 | +2.269% | 47,235 | -0.662% |
| 2026-04-16 | 55.09 | 55.24 | 54.56 | 54.64 | -0.201% | 42,095 | +1.592% |
| 2026-04-15 | 55.00 | 55.05 | 54.64 | 54.75 | -0.905% | 23,595 | +1.388% |
| 2026-04-14 | 55.19 | 55.44 | 55.12 | 55.25 | +0.803% | 43,671 | +0.471% |
| 2026-04-13 | 54.37 | 55.00 | 54.35 | 54.81 | -0.345% | 41,629 | +1.277% |
| 2026-04-10 | 55.30 | 55.31 | 54.88 | 55.00 | +0.548% | 13,592 | +0.927% |
| 2026-04-09 | 54.21 | 54.88 | 54.21 | 54.70 | -0.419% | 40,885 | +1.481% |
| 2026-04-08 | 54.82 | 56.00 | 54.53 | 54.93 | +4.311% | 38,231 | +1.056% |
| 2026-04-07 | 52.61 | 52.95 | 51.99 | 52.66 | -0.810% | 123,009 | +5.412% |
| 2026-04-06 | 52.68 | 53.22 | 52.67 | 53.09 | +0.778% | 34,804 | +4.558% |
| 2026-04-02 | 51.97 | 52.74 | 51.97 | 52.68 | -0.265% | 99,930 | +5.372% |
| 2026-04-01 | 52.64 | 53.07 | 52.54 | 52.82 | +0.994% | 40,330 | +5.093% |
| 2026-03-31 | 51.72 | 52.44 | 51.44 | 52.30 | +2.348% | 44,352 | +6.138% |
| 2026-03-30 | 51.30 | 51.54 | 50.81 | 51.10 | +0.630% | 42,489 | +8.630% |
| 2026-03-27 | 51.14 | 51.32 | 50.78 | 50.78 | -1.149% | 60,885 | +9.315% |
| 2026-03-26 | 51.57 | 51.96 | 51.02 | 51.37 | -1.021% | 71,303 | +8.059% |
| 2026-03-25 | 52.05 | 52.17 | 51.77 | 51.90 | +1.446% | 57,516 | +6.956% |
| 2026-03-24 | 50.83 | 51.43 | 50.76 | 51.16 | -0.253% | 44,571 | +8.503% |
| 2026-03-23 | 51.20 | 51.96 | 50.97 | 51.29 | +2.951% | 46,060 | +8.228% |
| 2026-03-20 | 51.15 | 51.34 | 49.82 | 49.82 | -3.017% | 30,651 | +11.421% |
| 2026-03-19 | 51.02 | 51.55 | 50.98 | 51.37 | -0.983% | 42,655 | +8.059% |
| 2026-03-18 | 52.45 | 52.62 | 51.86 | 51.88 | -1.181% | 65,160 | +6.997% |
| 2026-03-17 | 52.69 | 53.13 | 52.47 | 52.50 | -0.095% | 35,912 | +5.733% |
| 2026-03-16 | 52.62 | 52.72 | 52.42 | 52.55 | +0.574% | 28,911 | +5.633% |
| 2026-03-13 | 52.85 | 53.12 | 52.20 | 52.25 | -0.703% | 25,210 | +6.239% |
| 2026-03-12 | 52.72 | 52.91 | 52.41 | 52.62 | -0.960% | 29,830 | +5.492% |
| 2026-03-11 | 53.00 | 53.31 | 52.89 | 53.13 | +0.359% | 15,634 | +4.480% |
| 2026-03-10 | 53.11 | 53.73 | 52.94 | 52.94 | -0.320% | 20,468 | +4.855% |
| 2026-03-09 | 51.83 | 53.14 | 51.67 | 53.11 | +0.682% | 32,589 | +4.519% |
| 2026-03-06 | 52.50 | 52.96 | 52.27 | 52.75 | -0.995% | 32,879 | +5.232% |
| 2026-03-05 | 53.65 | 53.80 | 53.03 | 53.28 | -1.552% | 40,913 | +4.185% |
| 2026-03-04 | 53.97 | 54.38 | 53.86 | 54.12 | +1.348% | 44,041 | +2.568% |
| 2026-03-03 | 53.05 | 53.86 | 52.92 | 53.40 | -2.927% | 55,728 | +3.951% |
| 2026-03-02 | 54.96 | 55.35 | 54.96 | 55.01 | -1.960% | 45,234 | +0.909% |
| 2026-02-27 | 56.22 | 56.56 | 56.01 | 56.11 | -0.725% | 43,959 | -1.069% |
| 2026-02-26 | 56.56 | 56.66 | 56.22 | 56.52 | -0.053% | 86,744 | -1.787% |
| 2026-02-25 | 56.61 | 56.81 | 56.43 | 56.55 | +0.088% | 200,298 | -1.839% |
| 2026-02-24 | 56.20 | 56.63 | 56.20 | 56.50 | +0.677% | 28,323 | -1.752% |
| 2026-02-23 | 56.29 | 56.50 | 56.00 | 56.12 | -0.337% | 57,296 | -1.087% |
| 2026-02-20 | 55.83 | 56.40 | 55.83 | 56.31 | +1.168% | 78,867 | -1.421% |
| 2026-02-19 | 55.65 | 55.71 | 55.54 | 55.66 | -0.251% | 34,341 | -0.269% |
| 2026-02-18 | 55.59 | 55.98 | 55.59 | 55.80 | +0.504% | 32,908 | -0.520% |
| 2026-02-17 | 55.19 | 55.67 | 55.05 | 55.52 | +1.203% | 109,750 | -0.018% |
| 2026-02-13 | 54.80 | 55.13 | 54.80 | 54.86 | -0.399% | 69,121 | +1.185% |
| 2026-02-12 | 55.83 | 55.86 | 55.08 | 55.08 | -0.882% | 38,788 | +0.781% |
| 2026-02-11 | 55.47 | 55.71 | 55.30 | 55.57 | +0.289% | 65,385 | -0.108% |
| 2026-02-10 | 55.34 | 55.65 | 55.31 | 55.41 | +0.308% | 20,824 | +0.180% |
| 2026-02-09 | 54.79 | 55.31 | 54.79 | 55.24 | +0.638% | 24,417 | +0.489% |
| 2026-02-06 | 54.58 | 54.97 | 54.55 | 54.89 | +1.124% | 22,871 | +1.130% |
| 2026-02-05 | 54.35 | 54.59 | 54.06 | 54.28 | -0.949% | 37,699 | +2.266% |
| 2026-02-04 | 54.87 | 55.25 | 54.68 | 54.80 | +0.293% | 53,938 | +1.296% |
| 2026-02-03 | 54.60 | 54.89 | 54.26 | 54.64 | -0.582% | 72,148 | +1.592% |
| 2026-02-02 | 54.65 | 55.13 | 54.65 | 54.96 | +1.122% | 31,534 | +1.001% |
| 2026-01-30 | 54.25 | 54.44 | 54.04 | 54.35 | +0.092% | 31,231 | +2.134% |
| 2026-01-29 | 54.31 | 54.50 | 53.78 | 54.30 | +0.742% | 74,041 | +2.228% |
| 2026-01-28 | 54.27 | 54.60 | 53.87 | 53.90 | -1.210% | 93,529 | +2.987% |
| 2026-01-27 | 54.64 | 54.84 | 54.43 | 54.56 | -0.092% | 37,385 | +1.741% |
| 2026-01-26 | 54.62 | 54.80 | 54.50 | 54.61 | +0.239% | 45,265 | +1.648% |
| 2026-01-23 | 54.57 | 54.71 | 54.29 | 54.48 | -0.402% | 38,316 | +1.891% |
| 2026-01-22 | 54.76 | 54.79 | 54.57 | 54.70 | +0.607% | 21,160 | +1.481% |
| 2026-01-21 | 53.84 | 54.52 | 53.49 | 54.37 | +1.816% | 117,763 | +2.097% |
| 2026-01-20 | 53.60 | 53.85 | 53.33 | 53.40 | -3.120% | 33,434 | +3.951% |
| 2026-01-16 | 55.08 | 55.25 | 54.92 | 55.12 | 0.000% | 26,200 | +0.708% |
| 2026-01-15 | 55.35 | 55.39 | 55.12 | 55.12 | -0.073% | 49,740 | +0.708% |
| 2026-01-14 | 55.05 | 55.19 | 54.93 | 55.16 | +0.382% | 74,043 | +0.635% |
| 2026-01-13 | 55.08 | 55.15 | 54.88 | 54.95 | -0.127% | 36,942 | +1.019% |
| 2026-01-12 | 55.00 | 55.15 | 54.86 | 55.02 | +0.237% | 54,330 | +0.891% |
| 2026-01-09 | 54.95 | 54.97 | 54.54 | 54.89 | +1.031% | 42,602 | +1.130% |
| 2026-01-08 | 53.93 | 54.39 | 53.82 | 54.33 | +0.648% | 26,068 | +2.172% |
| 2026-01-07 | 54.24 | 54.24 | 53.90 | 53.98 | -0.424% | 33,214 | +2.834% |
| 2026-01-06 | 53.97 | 54.39 | 53.97 | 54.21 | +0.687% | 67,002 | +2.398% |
| 2026-01-05 | 53.61 | 54.00 | 53.61 | 53.84 | +0.485% | 33,420 | +3.102% |
| 2026-01-02 | 53.47 | 53.58 | 52.98 | 53.58 | +0.980% | 47,047 | +3.602% |
| 2025-12-31 | 53.18 | 53.18 | 52.83 | 53.06 | -0.169% | 13,401 | +4.617% |
| 2025-12-30 | 53.02 | 53.23 | 53.02 | 53.15 | +0.835% | 19,726 | +4.440% |
| 2025-12-29 | 52.67 | 52.83 | 52.67 | 52.71 | -0.076% | 20,994 | +5.312% |
| 2025-12-26 | 52.98 | 52.98 | 52.72 | 52.75 | +0.171% | 12,795 | +5.232% |
| 2025-12-24 | 52.60 | 52.86 | 52.59 | 52.66 | -0.038% | 14,021 | +5.412% |
| 2025-12-23 | 52.63 | 52.74 | 52.45 | 52.68 | +0.228% | 22,464 | +5.372% |
| 2025-12-22 | 52.58 | 52.74 | 52.42 | 52.56 | 0.000% | 24,849 | +5.613% |
| 2025-12-19 | 52.58 | 52.82 | 52.56 | 52.56 | +0.516% | 32,422 | +5.613% |
| 2025-12-18 | 52.29 | 52.66 | 52.28 | 52.29 | +0.654% | 41,294 | +6.158% |
| 2025-12-17 | 52.26 | 52.42 | 51.95 | 51.95 | -1.048% | 43,389 | +6.853% |
| 2025-12-16 | 52.45 | 52.58 | 51.71 | 52.50 | -0.152% | 42,121 | +5.733% |
| 2025-12-15 | 52.64 | 52.89 | 52.44 | 52.58 | +0.324% | 39,897 | +5.572% |
| 2025-12-12 | 52.96 | 53.01 | 52.33 | 52.41 | -0.418% | 30,390 | +5.915% |
| 2025-12-11 | 52.50 | 52.73 | 52.46 | 52.63 | +0.689% | 28,098 | +5.472% |
| 2025-12-10 | 52.15 | 52.40 | 51.94 | 52.27 | +0.461% | 37,996 | +6.199% |
| 2025-12-09 | 52.17 | 52.39 | 52.01 | 52.03 | -0.592% | 48,655 | +6.688% |
| 2025-12-08 | 52.02 | 52.63 | 52.02 | 52.34 | -0.400% | 41,831 | +6.057% |
| 2025-12-05 | 51.83 | 52.78 | 51.83 | 52.55 | -0.095% | 32,770 | +5.633% |
| 2025-12-04 | 52.35 | 52.60 | 52.23 | 52.60 | +0.593% | 54,479 | +5.532% |
| 2025-12-03 | 52.17 | 52.37 | 52.12 | 52.29 | +0.172% | 29,275 | +6.158% |
| 2025-12-02 | 52.21 | 52.34 | 52.15 | 52.20 | -0.038% | 61,714 | +6.341% |
| 2025-12-01 | 51.93 | 52.45 | 51.93 | 52.22 | 0.000% | 115,588 | +6.300% |
| 2025-11-28 | 52.14 | 52.30 | 52.10 | 52.22 | +0.096% | 3,465 | +6.300% |
| 2025-11-26 | 51.75 | 52.17 | 51.75 | 52.17 | +1.046% | 21,860 | +6.402% |
| 2025-11-25 | 51.35 | 51.79 | 51.30 | 51.63 | +1.077% | 27,324 | +7.515% |
| 2025-11-24 | 50.99 | 51.30 | 50.86 | 51.08 | +0.235% | 32,452 | +8.673% |
| 2025-11-21 | 50.69 | 51.08 | 50.58 | 50.96 | +1.514% | 31,428 | +8.929% |
| 2025-11-20 | 51.31 | 51.40 | 50.14 | 50.20 | -1.375% | 78,404 | +10.578% |
| 2025-11-19 | 50.88 | 51.13 | 50.73 | 50.90 | +0.732% | 63,852 | +9.057% |
| 2025-11-18 | 50.53 | 50.78 | 50.35 | 50.53 | -1.788% | 44,176 | +9.856% |
| 2025-11-17 | 51.58 | 51.76 | 51.12 | 51.45 | -1.001% | 32,960 | +7.891% |
| 2025-11-14 | 51.69 | 52.13 | 51.69 | 51.97 | -0.593% | 37,959 | +6.812% |
| 2025-11-13 | 52.85 | 52.90 | 52.22 | 52.28 | -1.172% | 58,006 | +6.178% |
| 2025-11-12 | 52.90 | 53.01 | 52.82 | 52.90 | +0.858% | 28,436 | +4.934% |
| 2025-11-11 | 52.25 | 52.52 | 52.25 | 52.45 | +0.885% | 25,365 | +5.834% |
| 2025-11-10 | 51.83 | 52.15 | 51.76 | 51.99 | +0.971% | 32,728 | +6.771% |
| 2025-11-07 | 51.01 | 51.59 | 50.30 | 51.49 | +0.468% | 29,293 | +7.807% |
| 2025-11-06 | 51.51 | 51.62 | 51.13 | 51.25 | -1.176% | 72,267 | +8.312% |
| 2025-11-05 | 51.58 | 51.98 | 51.53 | 51.86 | +1.033% | 153,223 | +7.038% |
| 2025-11-04 | 51.53 | 51.67 | 51.33 | 51.33 | -0.907% | 54,567 | +8.143% |
| 2025-11-03 | 51.76 | 51.87 | 51.70 | 51.80 | +0.058% | 17,409 | +7.163% |
| 2025-10-31 | 51.94 | 51.97 | 51.65 | 51.77 | -0.346% | 36,861 | +7.224% |
| 2025-10-30 | 51.96 | 52.09 | 51.85 | 51.95 | -0.374% | 87,953 | +6.853% |
| 2025-10-29 | 52.30 | 52.30 | 51.92 | 52.15 | -0.093% | 39,526 | +6.453% |
| 2025-10-28 | 52.23 | 52.28 | 51.93 | 52.19 | -0.223% | 34,939 | +6.354% |
| 2025-10-27 | 52.19 | 52.32 | 52.11 | 52.31 | +0.577% | 39,255 | +6.117% |
| 2025-10-24 | 52.10 | 52.16 | 52.01 | 52.01 | -0.096% | 19,279 | +6.729% |
| 2025-10-23 | 52.01 | 52.18 | 52.00 | 52.06 | +0.755% | 52,186 | +6.627% |
| 2025-10-22 | 51.93 | 52.07 | 51.50 | 51.67 | -0.077% | 32,082 | +7.432% |
| 2025-10-21 | 51.90 | 52.02 | 51.71 | 51.71 | -0.634% | 35,368 | +7.349% |
| 2025-10-20 | 51.76 | 52.09 | 51.76 | 52.04 | +0.951% | 36,327 | +6.668% |
| 2025-10-17 | 51.42 | 51.60 | 51.22 | 51.55 | +0.389% | 56,197 | +7.682% |
| 2025-10-16 | 50.94 | 51.47 | 50.94 | 51.35 | +1.103% | 223,602 | +8.101% |
| 2025-10-15 | 51.01 | 51.06 | 50.59 | 50.79 | -0.314% | 83,246 | +9.293% |
| 2025-10-14 | 50.47 | 51.06 | 50.35 | 50.95 | +0.276% | 51,029 | +8.950% |
| 2025-10-13 | 50.57 | 50.94 | 50.57 | 50.81 | +1.054% | 34,832 | +9.250% |
| 2025-10-10 | 51.28 | 51.40 | 50.28 | 50.28 | -1.874% | 39,163 | +10.402% |
| 2025-10-09 | 51.47 | 51.47 | 51.16 | 51.24 | -0.389% | 430,541 | +8.333% |
| 2025-10-08 | 51.39 | 51.54 | 51.30 | 51.44 | +0.823% | 73,658 | +7.912% |
| 2025-10-07 | 51.26 | 51.28 | 50.95 | 51.02 | -0.098% | 112,661 | +8.800% |
| 2025-10-06 | 51.18 | 51.47 | 51.06 | 51.07 | -0.195% | 27,159 | +8.694% |
| 2025-10-03 | 51.12 | 51.24 | 50.65 | 51.17 | +0.078% | 38,033 | +8.482% |
| 2025-10-02 | 51.21 | 51.30 | 51.06 | 51.13 | +0.788% | 43,266 | +8.566% |
| 2025-10-01 | 50.48 | 50.85 | 50.48 | 50.73 | +0.655% | 123,122 | +9.422% |
| 2025-09-30 | 50.13 | 50.55 | 50.09 | 50.40 | +0.780% | 203,232 | +10.139% |
| 2025-09-29 | 49.93 | 50.10 | 49.92 | 50.01 | +0.220% | 45,829 | +10.998% |
| 2025-09-26 | 49.93 | 50.04 | 49.81 | 49.90 | +0.463% | 1,581,227 | +11.242% |
| 2025-09-25 | 49.38 | 49.67 | 49.33 | 49.67 | -0.421% | 66,895 | +11.758% |
| 2025-09-24 | 49.84 | 50.05 | 49.81 | 49.88 | 0.000% | 34,027 | +11.287% |
| 2025-09-23 | 50.18 | 50.29 | 49.76 | 49.88 | +0.201% | 58,877 | +11.287% |
| 2025-09-22 | 49.79 | 49.90 | 49.63 | 49.78 | -0.573% | 32,264 | +11.511% |
| 2025-09-19 | 50.15 | 50.27 | 50.00 | 50.07 | -0.006% | 25,583 | +10.871% |
| 2025-09-18 | 50.10 | 50.21 | 49.92 | 50.07 | +1.172% | 29,897 | +10.865% |
| 2025-09-17 | 49.44 | 49.63 | 49.28 | 49.49 | -0.040% | 72,507 | +12.164% |
| 2025-09-16 | 49.74 | 49.85 | 49.44 | 49.51 | -1.099% | 53,370 | +12.119% |
| 2025-09-15 | 50.06 | 50.19 | 49.95 | 50.06 | +0.285% | 28,777 | +10.887% |
| 2025-09-12 | 49.87 | 49.93 | 49.78 | 49.92 | -0.105% | 49,663 | +11.203% |
| 2025-09-11 | 49.64 | 49.98 | 49.64 | 49.97 | +0.766% | 59,465 | +11.087% |
| 2025-09-10 | 49.82 | 49.86 | 49.51 | 49.59 | -0.422% | 62,702 | +11.938% |
| 2025-09-09 | 49.52 | 49.93 | 49.50 | 49.80 | +0.484% | 40,673 | +11.466% |
| 2025-09-08 | 49.47 | 49.70 | 49.47 | 49.56 | +0.385% | 35,181 | +12.006% |
| 2025-09-05 | 49.55 | 49.59 | 49.17 | 49.37 | -0.363% | 71,094 | +12.437% |
| 2025-09-04 | 49.29 | 49.56 | 49.29 | 49.55 | +0.630% | 40,538 | +12.028% |
| 2025-09-03 | 49.08 | 49.43 | 49.05 | 49.24 | -0.203% | 75,792 | +12.734% |
| 2025-09-02 | 49.18 | 49.38 | 49.02 | 49.34 | -0.624% | 51,573 | +12.505% |
| 2025-08-29 | 49.86 | 49.99 | 49.64 | 49.65 | -0.817% | 38,719 | +11.803% |
| 2025-08-28 | 50.13 | 50.14 | 49.95 | 50.06 | +0.278% | 30,165 | +10.889% |
| 2025-08-27 | 49.91 | 50.07 | 49.79 | 49.92 | -0.518% | 100,669 | +11.198% |
| 2025-08-26 | 50.26 | 50.37 | 49.96 | 50.18 | -0.219% | 83,290 | +10.622% |
| 2025-08-25 | 50.43 | 50.68 | 50.23 | 50.29 | -0.455% | 67,983 | +10.380% |
| 2025-08-22 | 50.45 | 50.75 | 50.45 | 50.52 | +0.637% | 87,285 | +9.877% |
| 2025-08-21 | 50.11 | 50.49 | 50.11 | 50.20 | -0.179% | 26,737 | +10.578% |
| 2025-08-20 | 50.29 | 50.50 | 50.25 | 50.29 | +0.100% | 42,319 | +10.380% |
| 2025-08-19 | 50.33 | 50.45 | 50.17 | 50.24 | +0.239% | 48,557 | +10.490% |
| 2025-08-18 | 49.74 | 50.12 | 49.74 | 50.12 | +0.180% | 26,977 | +10.754% |
| 2025-08-15 | 50.07 | 50.19 | 49.98 | 50.03 | +0.020% | 19,481 | +10.953% |
| 2025-08-14 | 49.63 | 50.05 | 49.63 | 50.02 | +0.949% | 181,791 | +10.976% |
| 2025-08-13 | 49.43 | 49.76 | 49.42 | 49.55 | +0.507% | 69,305 | +12.028% |
| 2025-08-12 | 49.03 | 49.38 | 49.03 | 49.30 | 0.000% | 65,253 | +12.596% |
| 2025-08-11 | 49.18 | 49.39 | 49.16 | 49.30 | -0.384% | 46,202 | +12.596% |
| 2025-08-08 | 49.21 | 49.49 | 49.15 | 49.49 | +0.589% | 30,463 | +12.164% |
| 2025-08-07 | 49.17 | 49.38 | 49.07 | 49.20 | +1.214% | 70,474 | +12.825% |
| 2025-08-06 | 48.46 | 48.69 | 48.46 | 48.61 | +0.082% | 118,922 | +14.195% |
| 2025-08-05 | 48.51 | 48.74 | 48.37 | 48.57 | +0.580% | 1,748,381 | +14.289% |
| 2025-08-04 | 48.03 | 48.40 | 48.03 | 48.29 | +1.386% | 31,029 | +14.951% |
| 2025-08-01 | 47.88 | 47.88 | 47.53 | 47.63 | -2.297% | 25,043 | +16.544% |
| 2025-07-31 | 48.99 | 49.20 | 48.66 | 48.75 | -1.216% | 74,066 | +13.867% |
| 2025-07-30 | 49.30 | 49.44 | 49.09 | 49.35 | +0.489% | 36,094 | +12.482% |
| 2025-07-29 | 49.12 | 49.36 | 48.97 | 49.11 | +0.553% | 72,508 | +13.032% |
| 2025-07-28 | 49.18 | 49.18 | 48.76 | 48.84 | -0.823% | 45,647 | +13.657% |
| 2025-07-25 | 48.90 | 49.29 | 48.90 | 49.25 | +0.234% | 17,862 | +12.722% |
| 2025-07-24 | 49.28 | 49.34 | 49.10 | 49.13 | -1.027% | 64,508 | +12.986% |
| 2025-07-23 | 48.74 | 49.68 | 48.74 | 49.64 | +2.689% | 63,470 | +11.825% |
| 2025-07-22 | 48.35 | 48.40 | 48.22 | 48.34 | -0.124% | 69,434 | +14.832% |
| 2025-07-21 | 48.50 | 48.61 | 48.40 | 48.40 | -0.309% | 63,087 | +14.690% |
| 2025-07-18 | 48.80 | 48.88 | 48.43 | 48.55 | -0.512% | 55,068 | +14.336% |
| 2025-07-17 | 48.56 | 48.85 | 48.56 | 48.80 | +0.722% | 88,949 | +13.750% |
| 2025-07-16 | 48.41 | 48.57 | 48.02 | 48.45 | +0.103% | 90,242 | +14.572% |
| 2025-07-15 | 48.73 | 48.73 | 48.29 | 48.40 | -0.514% | 85,275 | +14.690% |
| 2025-07-14 | 48.37 | 48.71 | 48.37 | 48.65 | +0.475% | 43,106 | +14.101% |
| 2025-07-11 | 48.73 | 48.73 | 48.42 | 48.42 | -1.585% | 52,960 | +14.643% |
| 2025-07-10 | 49.22 | 49.36 | 49.16 | 49.20 | -0.344% | 71,564 | +12.825% |
| 2025-07-09 | 49.26 | 49.40 | 49.08 | 49.37 | +1.168% | 159,967 | +12.437% |
| 2025-07-08 | 48.59 | 48.88 | 48.55 | 48.80 | +1.014% | 240,865 | +13.750% |
| 2025-07-07 | 48.30 | 48.53 | 48.24 | 48.31 | -0.494% | 160,331 | +14.904% |
| 2025-07-03 | 48.44 | 48.62 | 48.44 | 48.55 | +0.476% | 37,584 | +14.336% |
| 2025-07-02 | 48.10 | 48.43 | 48.05 | 48.32 | +0.793% | 345,630 | +14.880% |
| 2025-07-01 | 47.80 | 48.06 | 47.80 | 47.94 | -0.374% | 100,324 | +15.791% |
| 2025-06-30 | 48.05 | 48.26 | 47.95 | 48.12 | -0.269% | 100,841 | +15.357% |
| 2025-06-27 | 48.06 | 48.35 | 47.88 | 48.25 | +1.665% | 201,305 | +15.047% |
| 2025-06-26 | 47.23 | 47.50 | 47.14 | 47.46 | +0.402% | 191,469 | +16.962% |
| 2025-06-25 | 47.67 | 47.73 | 47.25 | 47.27 | -3.175% | 466,139 | +17.432% |
| 2025-06-24 | 48.69 | 48.88 | 48.59 | 48.82 | +1.056% | 242,524 | +13.703% |
| 2025-06-23 | 47.93 | 48.31 | 47.67 | 48.31 | +0.562% | 212,120 | +14.904% |
| 2025-06-20 | 48.28 | 48.35 | 48.03 | 48.04 | -0.723% | 117,749 | +15.550% |
| 2025-06-18 | 48.45 | 48.59 | 48.26 | 48.39 | +0.083% | 143,115 | +14.714% |
| 2025-06-17 | 48.76 | 48.76 | 48.33 | 48.35 | -1.387% | 81,048 | +14.809% |
| 2025-06-16 | 48.85 | 49.23 | 48.85 | 49.03 | +0.947% | 61,815 | +13.216% |
| 2025-06-13 | 48.78 | 48.88 | 48.47 | 48.57 | -1.760% | 425,495 | +14.289% |
| 2025-06-12 | 49.24 | 49.52 | 49.22 | 49.44 | -0.182% | 386,680 | +12.278% |
| 2025-06-11 | 49.91 | 49.91 | 49.46 | 49.53 | -0.622% | 88,511 | +12.073% |
| 2025-06-10 | 49.82 | 50.00 | 49.78 | 49.84 | 0.000% | 134,887 | +11.376% |
| 2025-06-09 | 49.96 | 50.00 | 49.78 | 49.84 | -0.200% | 54,722 | +11.376% |
| 2025-06-06 | 49.92 | 50.03 | 49.87 | 49.94 | +0.503% | 85,073 | +11.153% |
| 2025-06-05 | 49.58 | 49.97 | 49.58 | 49.69 | -0.141% | 77,929 | +11.713% |
| 2025-06-04 | 49.61 | 50.00 | 49.61 | 49.76 | +0.404% | 76,620 | +11.555% |
| 2025-06-03 | 49.24 | 49.63 | 49.24 | 49.56 | -0.462% | 79,956 | +12.006% |
| 2025-06-02 | 49.47 | 49.82 | 49.15 | 49.79 | +0.545% | 220,141 | +11.488% |
| 2025-05-30 | 49.80 | 49.80 | 49.30 | 49.52 | -0.242% | 46,724 | +12.096% |
| 2025-05-29 | 49.93 | 49.93 | 49.48 | 49.64 | -0.181% | 90,029 | +11.825% |
| 2025-05-28 | 50.03 | 50.03 | 49.69 | 49.73 | -0.857% | 54,170 | +11.623% |
| 2025-05-27 | 49.96 | 50.26 | 49.96 | 50.16 | +1.786% | 181,348 | +10.666% |
| 2025-05-23 | 49.00 | 49.51 | 48.90 | 49.28 | -1.637% | 69,891 | +12.642% |
| 2025-05-22 | 49.97 | 50.35 | 49.53 | 50.10 | +0.280% | 67,926 | +10.798% |
| 2025-05-21 | 50.78 | 50.78 | 49.77 | 49.96 | -0.696% | 101,890 | +11.109% |
| 2025-05-20 | 50.17 | 50.35 | 50.16 | 50.31 | +0.419% | 982,585 | +10.336% |
| 2025-05-19 | 49.65 | 50.32 | 49.49 | 50.10 | +0.421% | 81,983 | +10.798% |
| 2025-05-16 | 49.74 | 49.93 | 49.50 | 49.89 | +0.483% | 127,712 | +11.265% |
| 2025-05-15 | 49.27 | 49.83 | 49.27 | 49.65 | +0.628% | 67,283 | +11.803% |
| 2025-05-14 | 49.43 | 49.48 | 49.20 | 49.34 | +0.285% | 97,443 | +12.505% |
| 2025-05-13 | 49.20 | 49.42 | 49.13 | 49.20 | -0.183% | 58,432 | +12.825% |
| 2025-05-12 | 49.05 | 49.33 | 48.78 | 49.29 | +1.629% | 76,723 | +12.619% |
| 2025-05-09 | 48.62 | 48.63 | 48.30 | 48.50 | +0.456% | 73,550 | +14.454% |
| 2025-05-08 | 48.39 | 48.43 | 47.97 | 48.28 | +0.541% | 469,545 | +14.975% |
| 2025-05-07 | 47.85 | 48.19 | 47.68 | 48.02 | +0.209% | 90,720 | +15.598% |
| 2025-05-06 | 48.05 | 48.19 | 47.85 | 47.92 | -0.643% | 37,861 | +15.839% |
| 2025-05-05 | 48.14 | 48.38 | 47.98 | 48.23 | +0.229% | 130,261 | +15.094% |
| 2025-05-02 | 47.82 | 48.28 | 47.60 | 48.12 | +1.626% | 135,948 | +15.357% |
| 2025-05-01 | 47.66 | 47.66 | 47.17 | 47.35 | +0.212% | 71,002 | +17.233% |
| 2025-04-30 | 46.80 | 47.34 | 46.48 | 47.25 | +0.532% | 84,332 | +17.481% |
| 2025-04-29 | 46.67 | 47.10 | 46.60 | 47.00 | +0.363% | 75,868 | +18.106% |
| 2025-04-28 | 47.17 | 47.20 | 46.67 | 46.83 | -0.594% | 142,500 | +18.535% |
| 2025-04-25 | 47.04 | 47.24 | 46.57 | 47.11 | +1.116% | 372,664 | +17.831% |
| 2025-04-24 | 46.37 | 46.82 | 46.06 | 46.59 | +0.518% | 135,878 | +19.146% |
| 2025-04-23 | 46.30 | 46.69 | 46.11 | 46.35 | +1.958% | 229,477 | +19.763% |
| 2025-04-22 | 44.71 | 45.73 | 44.63 | 45.46 | +3.436% | 82,494 | +22.107% |
| 2025-04-21 | 44.87 | 44.87 | 43.55 | 43.95 | -2.636% | 142,490 | +26.303% |
| 2025-04-17 | 44.88 | 45.45 | 44.75 | 45.14 | +1.507% | 320,805 | +22.973% |
| 2025-04-16 | 44.80 | 45.18 | 44.17 | 44.47 | -1.484% | 382,096 | +24.826% |
| 2025-04-15 | 44.93 | 45.38 | 44.88 | 45.14 | 0.000% | 279,675 | +22.973% |