MTGP
WisdomTree Mortgage Plus Bond Fund
stockNYSEETF
At CloseOct 2, 2026
41.97USD-0.189%(-0.08)451
MTGP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.01 | 42.05 | 41.97 | 41.97 | -0.189% | 4,311 | 0.000% |
| 2026-10-01 | 42.09 | 42.13 | 41.79 | 42.05 | +0.203% | 7,302 | -0.189% |
| 2026-09-30 | 42.04 | 42.08 | 41.88 | 41.96 | -0.143% | 7,723 | +0.013% |
| 2026-09-29 | 41.95 | 42.07 | 41.88 | 42.02 | -0.320% | 3,861 | -0.130% |
| 2026-09-28 | 42.20 | 42.26 | 42.10 | 42.16 | -0.400% | 8,917 | -0.450% |
| 2026-09-25 | 42.21 | 42.33 | 42.10 | 42.32 | -0.203% | 2,587 | -0.847% |
| 2026-09-24 | 42.74 | 42.88 | 42.41 | 42.41 | -0.586% | 6,703 | -1.048% |
| 2026-09-23 | 42.74 | 42.83 | 42.58 | 42.66 | -0.845% | 7,842 | -1.628% |
| 2026-09-22 | 43.08 | 43.08 | 42.96 | 43.02 | +0.042% | 2,618 | -2.459% |
| 2026-09-21 | 42.98 | 43.06 | 42.72 | 43.01 | +0.210% | 4,942 | -2.418% |
| 2026-09-18 | 42.93 | 43.05 | 42.88 | 42.91 | -0.429% | 5,531 | -2.213% |
| 2026-09-17 | 43.01 | 43.17 | 43.01 | 43.10 | +0.501% | 2,743 | -2.632% |
| 2026-09-16 | 43.05 | 43.06 | 42.88 | 42.88 | +0.008% | 2,372 | -2.144% |
| 2026-09-15 | 42.82 | 42.95 | 42.77 | 42.88 | -0.157% | 4,771 | -2.137% |
| 2026-09-14 | 42.87 | 43.03 | 42.87 | 42.95 | -0.014% | 1,861 | -2.290% |
| 2026-09-11 | 43.05 | 43.07 | 42.89 | 42.95 | -0.151% | 11,013 | -2.304% |
| 2026-09-10 | 43.20 | 43.20 | 43.02 | 43.02 | -0.750% | 7,876 | -2.451% |
| 2026-09-09 | 43.36 | 43.47 | 43.29 | 43.34 | -0.127% | 8,714 | -3.183% |
| 2026-09-08 | 43.53 | 43.54 | 43.36 | 43.40 | -0.184% | 5,611 | -3.305% |
| 2026-09-04 | 43.73 | 43.73 | 43.43 | 43.48 | +0.104% | 7,153 | -3.483% |
| 2026-09-03 | 43.45 | 43.55 | 43.41 | 43.44 | +0.148% | 7,151 | -3.383% |
| 2026-09-02 | 43.39 | 43.40 | 43.28 | 43.37 | +0.059% | 7,013 | -3.240% |
| 2026-09-01 | 43.44 | 43.69 | 43.34 | 43.34 | -0.254% | 7,382 | -3.183% |
| 2026-08-31 | 43.45 | 43.52 | 43.38 | 43.46 | -0.217% | 3,969 | -3.429% |
| 2026-08-28 | 43.66 | 43.78 | 43.51 | 43.55 | -0.252% | 5,077 | -3.638% |
| 2026-08-27 | 43.65 | 43.86 | 43.63 | 43.66 | +0.011% | 20,179 | -3.881% |
| 2026-08-26 | 43.66 | 43.72 | 43.44 | 43.66 | -0.546% | 16,397 | -3.871% |
| 2026-08-25 | 43.91 | 43.91 | 43.85 | 43.90 | +0.377% | 1,210 | -4.396% |
| 2026-08-24 | 43.76 | 43.78 | 43.72 | 43.73 | +0.218% | 4,203 | -4.035% |
| 2026-08-21 | 43.69 | 43.69 | 43.63 | 43.63 | -0.255% | 3,669 | -3.826% |
| 2026-08-20 | 43.74 | 43.77 | 43.63 | 43.75 | -0.187% | 6,582 | -4.072% |
| 2026-08-19 | 44.02 | 44.03 | 43.74 | 43.83 | +0.397% | 4,360 | -4.251% |
| 2026-08-18 | 43.62 | 43.81 | 43.62 | 43.66 | -0.214% | 3,134 | -3.870% |
| 2026-08-17 | 43.70 | 43.77 | 43.66 | 43.75 | +0.042% | 7,383 | -4.076% |
| 2026-08-14 | 43.86 | 43.86 | 43.71 | 43.73 | -0.069% | 7,346 | -4.035% |
| 2026-08-13 | 43.98 | 43.98 | 43.76 | 43.76 | +0.252% | 7,758 | -4.101% |
| 2026-08-12 | 43.74 | 43.74 | 43.65 | 43.65 | +0.080% | 4,674 | -3.859% |
| 2026-08-11 | 43.63 | 43.69 | 43.62 | 43.62 | +0.077% | 2,394 | -3.782% |
| 2026-08-10 | 43.54 | 43.62 | 43.54 | 43.58 | -0.237% | 3,472 | -3.708% |
| 2026-08-07 | 43.67 | 43.76 | 43.64 | 43.69 | +0.024% | 2,730 | -3.936% |
| 2026-08-06 | 43.61 | 43.72 | 43.59 | 43.67 | -0.173% | 11,337 | -3.913% |
| 2026-08-05 | 43.71 | 43.85 | 43.63 | 43.75 | +0.137% | 12,817 | -4.079% |
| 2026-08-04 | 43.76 | 43.76 | 43.65 | 43.69 | +0.218% | 2,112 | -3.947% |
| 2026-08-03 | 43.57 | 43.64 | 43.52 | 43.59 | +0.182% | 5,596 | -3.738% |
| 2026-07-31 | 43.54 | 43.56 | 43.50 | 43.52 | -0.365% | 2,696 | -3.562% |
| 2026-07-30 | 43.63 | 43.73 | 43.51 | 43.67 | +0.412% | 11,431 | -3.914% |
| 2026-07-29 | 43.66 | 43.71 | 43.50 | 43.50 | -0.842% | 2,010 | -3.518% |
| 2026-07-28 | 43.77 | 44.02 | 43.68 | 43.87 | +0.160% | 24,006 | -4.330% |
| 2026-07-27 | 43.81 | 43.84 | 43.72 | 43.80 | +0.240% | 3,659 | -4.177% |
| 2026-07-24 | 43.67 | 43.77 | 43.53 | 43.69 | -0.069% | 24,048 | -3.947% |
| 2026-07-23 | 43.59 | 46.17 | 43.55 | 43.72 | -0.137% | 11,538 | -4.013% |
| 2026-07-22 | 43.83 | 43.96 | 43.73 | 43.78 | -0.091% | 10,669 | -4.145% |
| 2026-07-21 | 43.93 | 43.93 | 43.82 | 43.82 | -0.171% | 1,638 | -4.232% |
| 2026-07-20 | 44.02 | 44.02 | 43.81 | 43.90 | -0.168% | 4,838 | -4.396% |
| 2026-07-17 | 44.05 | 44.05 | 43.95 | 43.97 | +0.020% | 2,153 | -4.556% |
| 2026-07-16 | 44.00 | 44.19 | 43.87 | 43.96 | -0.045% | 102,024 | -4.537% |
| 2026-07-15 | 44.02 | 44.24 | 43.98 | 43.98 | -0.025% | 8,541 | -4.580% |
| 2026-07-14 | 43.92 | 44.13 | 43.88 | 43.99 | +0.379% | 37,497 | -4.604% |
| 2026-07-13 | 43.88 | 44.07 | 43.77 | 43.83 | -0.328% | 20,490 | -4.243% |
| 2026-07-10 | 43.95 | 44.03 | 43.90 | 43.97 | +0.032% | 15,145 | -4.557% |
| 2026-07-09 | 43.83 | 44.15 | 43.83 | 43.95 | +0.194% | 6,647 | -4.526% |
| 2026-07-08 | 43.90 | 43.95 | 43.76 | 43.87 | -0.241% | 9,143 | -4.341% |
| 2026-07-07 | 44.02 | 44.09 | 43.98 | 43.98 | -0.270% | 19,754 | -4.572% |
| 2026-07-06 | 44.13 | 44.13 | 44.09 | 44.09 | +0.080% | 645 | -4.829% |
| 2026-07-02 | 43.95 | 44.12 | 43.95 | 44.06 | +0.033% | 3,162 | -4.753% |
| 2026-07-01 | 44.08 | 44.15 | 44.05 | 44.05 | -0.270% | 3,246 | -4.721% |
| 2026-06-30 | 44.22 | 44.28 | 44.16 | 44.16 | -0.250% | 1,519 | -4.979% |
| 2026-06-29 | 44.20 | 44.32 | 44.19 | 44.27 | -0.023% | 4,257 | -5.216% |
| 2026-06-26 | 44.25 | 44.35 | 44.19 | 44.28 | 0.000% | 11,839 | -5.238% |
| 2026-06-25 | 44.26 | 44.34 | 44.19 | 44.28 | -0.079% | 10,894 | -5.238% |
| 2026-06-24 | 44.20 | 44.38 | 44.20 | 44.32 | +0.373% | 4,962 | -5.313% |
| 2026-06-23 | 44.00 | 44.22 | 44.00 | 44.16 | +0.149% | 9,800 | -4.960% |
| 2026-06-22 | 44.19 | 44.31 | 44.03 | 44.09 | -0.181% | 10,321 | -4.819% |
| 2026-06-18 | 44.25 | 44.25 | 44.17 | 44.17 | +0.254% | 464 | -4.991% |
| 2026-06-17 | 44.31 | 44.32 | 44.06 | 44.06 | -0.423% | 3,818 | -4.749% |
| 2026-06-16 | 44.26 | 44.44 | 44.16 | 44.24 | +0.102% | 10,594 | -5.152% |
| 2026-06-15 | 44.31 | 44.31 | 43.90 | 44.20 | +0.170% | 8,721 | -5.056% |
| 2026-06-12 | 44.16 | 44.31 | 44.02 | 44.13 | -0.079% | 6,794 | -4.894% |
| 2026-06-11 | 44.02 | 44.16 | 43.90 | 44.16 | +0.455% | 10,918 | -4.969% |
| 2026-06-10 | 43.94 | 44.04 | 43.93 | 43.96 | +0.023% | 7,073 | -4.537% |
| 2026-06-09 | 43.96 | 43.98 | 43.91 | 43.95 | +0.238% | 3,411 | -4.515% |
| 2026-06-08 | 43.96 | 43.96 | 43.85 | 43.85 | -0.203% | 685 | -4.288% |
| 2026-06-05 | 43.96 | 44.11 | 43.82 | 43.94 | -0.159% | 11,330 | -4.483% |
| 2026-06-04 | 44.04 | 44.06 | 43.97 | 44.01 | +0.159% | 4,381 | -4.635% |
| 2026-06-03 | 44.03 | 44.05 | 43.91 | 43.94 | -0.227% | 9,509 | -4.483% |
| 2026-06-02 | 44.31 | 44.31 | 43.98 | 44.03 | +0.088% | 6,801 | -4.700% |
| 2026-06-01 | 43.91 | 44.06 | 43.62 | 44.00 | -0.156% | 5,425 | -4.616% |
| 2026-05-29 | 43.99 | 44.18 | 43.96 | 44.06 | +0.193% | 10,198 | -4.765% |
| 2026-05-28 | 43.97 | 44.01 | 43.92 | 43.98 | +0.182% | 2,950 | -4.580% |
| 2026-05-27 | 44.00 | 44.00 | 43.84 | 43.90 | 0.000% | 4,215 | -4.407% |
| 2026-05-26 | 43.89 | 43.90 | 43.65 | 43.90 | -0.074% | 3,272 | -4.407% |
| 2026-05-22 | 43.85 | 43.96 | 43.85 | 43.93 | +0.021% | 4,144 | -4.477% |
| 2026-05-21 | 43.84 | 44.00 | 43.75 | 43.92 | +0.110% | 4,379 | -4.457% |
| 2026-05-20 | 43.71 | 43.88 | 43.60 | 43.88 | +0.538% | 5,216 | -4.352% |
| 2026-05-19 | 43.67 | 43.68 | 43.59 | 43.64 | -0.410% | 25,358 | -3.838% |
| 2026-05-18 | 43.95 | 43.95 | 43.76 | 43.82 | -0.047% | 2,761 | -4.232% |
| 2026-05-15 | 43.89 | 44.08 | 43.83 | 43.84 | -0.630% | 5,837 | -4.277% |
| 2026-05-14 | 44.24 | 44.26 | 44.11 | 44.12 | -0.026% | 7,950 | -4.880% |
| 2026-05-13 | 44.15 | 44.16 | 44.08 | 44.13 | +0.045% | 2,735 | -4.905% |
| 2026-05-12 | 44.27 | 44.27 | 44.05 | 44.11 | -0.249% | 9,684 | -4.862% |
| 2026-05-11 | 44.34 | 44.34 | 44.18 | 44.22 | -0.203% | 2,419 | -5.099% |
| 2026-05-08 | 44.34 | 44.36 | 44.25 | 44.31 | +0.260% | 4,467 | -5.291% |
| 2026-05-07 | 44.38 | 44.38 | 44.16 | 44.20 | -0.226% | 21,842 | -5.045% |
| 2026-05-06 | 44.24 | 44.33 | 44.21 | 44.29 | +0.538% | 2,156 | -5.259% |
| 2026-05-05 | 44.13 | 44.17 | 44.04 | 44.06 | +0.064% | 6,205 | -4.749% |
| 2026-05-04 | 44.21 | 44.24 | 43.95 | 44.03 | -0.351% | 6,083 | -4.689% |
| 2026-05-01 | 44.24 | 44.30 | 44.14 | 44.19 | +0.077% | 6,284 | -5.023% |
| 2026-04-30 | 44.25 | 44.25 | 44.10 | 44.15 | +0.070% | 6,990 | -4.950% |
| 2026-04-29 | 44.25 | 44.42 | 44.09 | 44.12 | -0.373% | 3,910 | -4.883% |
| 2026-04-28 | 44.33 | 44.39 | 44.23 | 44.28 | -0.068% | 5,662 | -5.238% |
| 2026-04-27 | 44.27 | 44.38 | 44.27 | 44.31 | -0.472% | 4,397 | -5.302% |
| 2026-04-24 | 44.57 | 44.63 | 44.47 | 44.52 | +0.203% | 5,143 | -5.748% |
| 2026-04-23 | 44.57 | 44.57 | 44.44 | 44.44 | -0.182% | 1,935 | -5.558% |
| 2026-04-22 | 44.51 | 44.58 | 44.46 | 44.52 | +0.148% | 1,782 | -5.729% |
| 2026-04-21 | 44.55 | 44.60 | 44.42 | 44.45 | -0.359% | 12,478 | -5.589% |
| 2026-04-20 | 44.63 | 44.68 | 44.61 | 44.61 | -0.034% | 3,092 | -5.928% |
| 2026-04-17 | 44.63 | 44.63 | 44.61 | 44.63 | +0.382% | 963 | -5.960% |
| 2026-04-16 | 44.56 | 44.57 | 44.40 | 44.45 | -0.112% | 2,236 | -5.600% |
| 2026-04-15 | 44.44 | 44.51 | 44.44 | 44.51 | -0.067% | 3,322 | -5.706% |
| 2026-04-14 | 44.46 | 44.59 | 44.44 | 44.53 | +0.259% | 10,981 | -5.770% |
| 2026-04-13 | 44.36 | 44.45 | 44.36 | 44.42 | -0.067% | 3,673 | -5.526% |
| 2026-04-10 | 44.41 | 44.45 | 44.32 | 44.45 | +0.010% | 4,066 | -5.589% |
| 2026-04-09 | 44.27 | 44.55 | 44.25 | 44.45 | +0.156% | 23,261 | -5.580% |
| 2026-04-08 | 44.35 | 44.44 | 44.30 | 44.38 | +0.365% | 5,500 | -5.432% |
| 2026-04-07 | 44.11 | 44.22 | 44.10 | 44.22 | +0.015% | 4,015 | -5.088% |
| 2026-04-06 | 44.15 | 44.21 | 44.15 | 44.21 | -0.128% | 1,036 | -5.073% |
| 2026-04-02 | 44.21 | 44.27 | 44.21 | 44.27 | +0.158% | 1,123 | -5.195% |
| 2026-04-01 | 44.26 | 44.45 | 44.13 | 44.20 | -0.016% | 6,429 | -5.045% |
| 2026-03-31 | 44.09 | 44.25 | 44.09 | 44.20 | +0.277% | 3,540 | -5.060% |
| 2026-03-30 | 44.08 | 44.13 | 44.02 | 44.08 | +0.685% | 6,269 | -4.797% |
| 2026-03-27 | 43.66 | 43.86 | 43.66 | 43.78 | -0.011% | 4,457 | -4.145% |
| 2026-03-26 | 43.89 | 44.02 | 43.78 | 43.78 | -0.905% | 4,955 | -4.156% |
| 2026-03-25 | 44.22 | 44.33 | 44.13 | 44.19 | +0.386% | 7,255 | -5.023% |
| 2026-03-24 | 43.90 | 44.07 | 43.90 | 44.02 | -0.306% | 2,023 | -4.656% |
| 2026-03-23 | 44.09 | 44.20 | 44.09 | 44.15 | +0.330% | 1,260 | -4.948% |
| 2026-03-20 | 44.24 | 44.24 | 44.01 | 44.01 | -1.023% | 2,535 | -4.635% |
| 2026-03-19 | 44.33 | 44.51 | 44.25 | 44.46 | +0.221% | 7,239 | -5.611% |
| 2026-03-18 | 44.43 | 44.50 | 44.36 | 44.36 | -0.306% | 8,232 | -5.402% |
| 2026-03-17 | 44.58 | 44.58 | 44.32 | 44.50 | +0.142% | 12,983 | -5.691% |
| 2026-03-16 | 44.43 | 44.53 | 44.23 | 44.44 | +0.282% | 214,147 | -5.558% |
| 2026-03-13 | 44.45 | 44.55 | 44.25 | 44.31 | -0.146% | 9,490 | -5.291% |
| 2026-03-12 | 44.39 | 44.59 | 44.38 | 44.38 | -0.292% | 23,202 | -5.430% |
| 2026-03-11 | 44.63 | 44.63 | 44.47 | 44.51 | -0.425% | 2,559 | -5.706% |
| 2026-03-10 | 44.77 | 44.82 | 44.70 | 44.70 | -0.257% | 4,398 | -6.107% |
| 2026-03-09 | 44.66 | 44.81 | 44.64 | 44.81 | +0.293% | 2,654 | -6.348% |
| 2026-03-06 | 44.54 | 44.97 | 44.54 | 44.68 | +0.155% | 14,357 | -6.074% |
| 2026-03-05 | 44.71 | 44.84 | 44.61 | 44.61 | -0.400% | 7,215 | -5.928% |
| 2026-03-04 | 44.86 | 44.90 | 44.74 | 44.79 | -0.102% | 2,288 | -6.304% |
| 2026-03-03 | 44.75 | 44.85 | 44.75 | 44.84 | -0.134% | 1,470 | -6.400% |
| 2026-03-02 | 44.92 | 44.97 | 44.88 | 44.90 | -0.355% | 5,246 | -6.525% |
| 2026-02-27 | 45.11 | 45.11 | 45.05 | 45.05 | +0.267% | 1,133 | -6.857% |
| 2026-02-26 | 44.97 | 45.00 | 44.86 | 44.94 | +0.100% | 3,728 | -6.608% |
| 2026-02-25 | 44.94 | 44.95 | 44.89 | 44.89 | -0.011% | 1,725 | -6.515% |
| 2026-02-24 | 44.90 | 44.90 | 44.86 | 44.90 | -0.333% | 1,181 | -6.525% |
| 2026-02-23 | 44.97 | 45.11 | 44.97 | 45.05 | +0.211% | 23,470 | -6.836% |
| 2026-02-20 | 45.01 | 45.01 | 44.85 | 44.95 | +0.134% | 10,316 | -6.640% |
| 2026-02-19 | 44.78 | 44.91 | 44.78 | 44.89 | +0.011% | 3,825 | -6.515% |
| 2026-02-18 | 44.83 | 44.96 | 44.66 | 44.88 | -0.145% | 7,103 | -6.504% |
| 2026-02-17 | 44.89 | 45.00 | 44.89 | 44.95 | -0.177% | 8,274 | -6.640% |
| 2026-02-13 | 45.01 | 45.17 | 44.95 | 45.03 | +0.277% | 10,454 | -6.805% |
| 2026-02-12 | 44.72 | 44.93 | 44.72 | 44.91 | +0.516% | 15,266 | -6.547% |
| 2026-02-11 | 44.70 | 44.89 | 44.62 | 44.67 | -0.234% | 10,197 | -6.065% |
| 2026-02-10 | 44.93 | 44.93 | 44.70 | 44.78 | +0.347% | 8,361 | -6.285% |
| 2026-02-09 | 44.53 | 44.80 | 44.53 | 44.63 | +0.078% | 11,076 | -5.960% |
| 2026-02-06 | 44.64 | 44.76 | 44.54 | 44.59 | +0.034% | 1,648 | -5.886% |
| 2026-02-05 | 44.54 | 44.58 | 44.44 | 44.58 | +0.428% | 2,624 | -5.854% |
| 2026-02-04 | 44.34 | 44.49 | 44.34 | 44.38 | -0.023% | 8,516 | -5.451% |
| 2026-02-03 | 44.38 | 44.59 | 44.34 | 44.40 | -0.101% | 3,773 | -5.472% |
| 2026-02-02 | 44.43 | 44.51 | 44.39 | 44.44 | -0.448% | 5,341 | -5.568% |
| 2026-01-30 | 44.55 | 44.66 | 44.44 | 44.64 | +0.202% | 11,089 | -5.991% |
| 2026-01-29 | 44.48 | 44.59 | 44.48 | 44.55 | -0.090% | 10,890 | -5.801% |
| 2026-01-28 | 44.57 | 44.80 | 44.51 | 44.59 | +0.018% | 4,870 | -5.886% |
| 2026-01-27 | 44.69 | 44.73 | 44.50 | 44.58 | -0.331% | 11,548 | -5.869% |
| 2026-01-26 | 44.66 | 44.84 | 44.66 | 44.73 | +0.336% | 3,148 | -6.180% |
| 2026-01-23 | 44.55 | 44.66 | 44.55 | 44.58 | -0.021% | 5,624 | -5.865% |
| 2026-01-22 | 44.61 | 44.64 | 44.51 | 44.59 | -0.009% | 4,681 | -5.884% |
| 2026-01-21 | 44.59 | 44.64 | 44.49 | 44.59 | +0.448% | 4,220 | -5.893% |
| 2026-01-20 | 44.64 | 44.64 | 44.12 | 44.39 | -0.628% | 107,539 | -5.471% |
| 2026-01-16 | 44.79 | 44.79 | 44.67 | 44.67 | +0.056% | 894 | -6.065% |
| 2026-01-15 | 44.87 | 44.87 | 44.58 | 44.65 | -0.557% | 11,081 | -6.012% |
| 2026-01-14 | 44.82 | 45.00 | 44.81 | 44.90 | +0.022% | 40,560 | -6.536% |
| 2026-01-13 | 44.99 | 44.99 | 44.76 | 44.89 | +0.123% | 17,074 | -6.515% |
| 2026-01-12 | 44.78 | 44.94 | 44.74 | 44.84 | -0.091% | 11,354 | -6.400% |
| 2026-01-09 | 44.71 | 44.96 | 44.71 | 44.88 | +0.697% | 45,259 | -6.485% |
| 2026-01-08 | 44.62 | 44.71 | 44.51 | 44.57 | -0.123% | 9,363 | -5.833% |
| 2026-01-07 | 44.89 | 44.89 | 44.57 | 44.62 | +0.144% | 5,934 | -5.949% |
| 2026-01-06 | 44.47 | 44.81 | 44.47 | 44.56 | -0.110% | 19,072 | -5.814% |
| 2026-01-05 | 44.61 | 44.79 | 44.50 | 44.60 | +0.191% | 15,396 | -5.917% |
| 2026-01-02 | 44.61 | 44.61 | 44.52 | 44.52 | -0.056% | 3,318 | -5.738% |
| 2025-12-31 | 44.78 | 44.78 | 44.55 | 44.55 | -0.179% | 1,775 | -5.791% |
| 2025-12-30 | 44.61 | 44.68 | 44.60 | 44.63 | -0.034% | 3,680 | -5.960% |
| 2025-12-29 | 44.64 | 44.71 | 44.64 | 44.64 | +0.146% | 2,499 | -5.991% |
| 2025-12-26 | 44.58 | 44.63 | 44.55 | 44.58 | -0.631% | 4,533 | -5.854% |
| 2025-12-24 | 44.83 | 45.00 | 44.77 | 44.86 | +0.141% | 4,653 | -6.448% |
| 2025-12-23 | 44.58 | 44.86 | 44.58 | 44.80 | -0.011% | 8,309 | -6.317% |
| 2025-12-22 | 44.75 | 44.80 | 44.73 | 44.80 | +0.089% | 4,669 | -6.327% |
| 2025-12-19 | 44.76 | 44.81 | 44.70 | 44.76 | -0.136% | 1,274 | -6.243% |
| 2025-12-18 | 44.86 | 44.86 | 44.80 | 44.82 | +0.260% | 2,564 | -6.371% |
| 2025-12-17 | 44.68 | 44.74 | 44.68 | 44.70 | -0.022% | 6,800 | -6.128% |
| 2025-12-16 | 44.72 | 44.72 | 44.63 | 44.72 | +0.235% | 6,280 | -6.149% |
| 2025-12-15 | 44.61 | 44.66 | 44.56 | 44.61 | +0.101% | 1,021 | -5.928% |
| 2025-12-12 | 44.63 | 44.63 | 44.51 | 44.56 | -0.235% | 2,276 | -5.833% |
| 2025-12-11 | 44.83 | 44.83 | 44.67 | 44.67 | +0.056% | 4,093 | -6.054% |
| 2025-12-10 | 44.75 | 44.75 | 44.51 | 44.65 | +0.281% | 2,870 | -6.002% |
| 2025-12-09 | 44.53 | 44.59 | 44.45 | 44.52 | -0.403% | 4,562 | -5.738% |
| 2025-12-08 | 44.54 | 44.72 | 44.52 | 44.70 | +0.123% | 16,082 | -6.117% |
| 2025-12-05 | 44.60 | 44.69 | 44.60 | 44.65 | -0.050% | 9,531 | -6.002% |
| 2025-12-04 | 44.73 | 44.73 | 44.63 | 44.67 | -0.340% | 3,320 | -6.049% |
| 2025-12-03 | 44.77 | 44.83 | 44.70 | 44.82 | +0.336% | 7,928 | -6.369% |
| 2025-12-02 | 44.41 | 44.68 | 44.41 | 44.67 | +0.123% | 2,417 | -6.054% |
| 2025-12-01 | 44.96 | 44.96 | 44.56 | 44.62 | -0.358% | 3,859 | -5.939% |
| 2025-11-28 | 44.78 | 44.80 | 44.73 | 44.78 | -0.078% | 663 | -6.275% |
| 2025-11-26 | 44.82 | 44.86 | 44.73 | 44.81 | +0.022% | 7,205 | -6.348% |
| 2025-11-25 | 44.80 | 44.90 | 44.70 | 44.80 | +0.213% | 5,412 | -6.327% |
| 2025-11-24 | 44.63 | 44.79 | 44.63 | 44.70 | -0.390% | 11,356 | -6.128% |
| 2025-11-21 | 44.78 | 45.11 | 44.78 | 44.88 | +0.391% | 3,113 | -6.494% |
| 2025-11-20 | 44.75 | 45.03 | 44.65 | 44.71 | +0.113% | 3,007 | -6.129% |
| 2025-11-19 | 44.73 | 44.75 | 44.61 | 44.66 | -0.056% | 9,380 | -6.023% |
| 2025-11-18 | 44.75 | 44.75 | 44.58 | 44.68 | +0.078% | 4,272 | -6.075% |
| 2025-11-17 | 44.66 | 44.69 | 44.63 | 44.65 | +0.045% | 6,519 | -6.002% |
| 2025-11-14 | 44.67 | 44.77 | 44.57 | 44.63 | -0.138% | 2,211 | -5.960% |
| 2025-11-13 | 44.66 | 44.89 | 44.65 | 44.69 | -0.231% | 5,245 | -6.089% |
| 2025-11-12 | 44.74 | 44.97 | 44.74 | 44.79 | -0.045% | 6,948 | -6.306% |
| 2025-11-11 | 44.80 | 44.87 | 44.73 | 44.81 | +0.235% | 1,712 | -6.348% |
| 2025-11-10 | 44.77 | 44.83 | 44.65 | 44.70 | -0.067% | 3,131 | -6.128% |
| 2025-11-07 | 44.76 | 44.81 | 44.65 | 44.73 | +0.045% | 3,313 | -6.191% |
| 2025-11-06 | 44.74 | 44.74 | 44.65 | 44.72 | +0.359% | 1,899 | -6.149% |
| 2025-11-05 | 44.64 | 44.66 | 44.50 | 44.55 | -0.280% | 2,882 | -5.812% |
| 2025-11-04 | 44.65 | 44.71 | 44.54 | 44.68 | +0.057% | 6,839 | -6.075% |
| 2025-11-03 | 44.56 | 44.73 | 44.56 | 44.65 | -0.236% | 2,548 | -6.022% |
| 2025-10-31 | 44.66 | 44.83 | 44.64 | 44.76 | +0.179% | 7,020 | -6.243% |
| 2025-10-30 | 44.61 | 44.76 | 44.60 | 44.68 | -0.179% | 4,181 | -6.075% |
| 2025-10-29 | 44.86 | 45.00 | 44.76 | 44.76 | -0.864% | 11,426 | -6.243% |
| 2025-10-28 | 44.96 | 45.16 | 44.90 | 45.15 | -0.155% | 8,864 | -7.053% |
| 2025-10-27 | 45.12 | 45.48 | 45.02 | 45.22 | +0.389% | 7,900 | -7.197% |
| 2025-10-24 | 45.04 | 45.12 | 44.99 | 45.05 | +0.111% | 1,462 | -6.836% |
| 2025-10-23 | 45.06 | 45.06 | 44.99 | 44.99 | -0.244% | 11,871 | -6.733% |
| 2025-10-22 | 45.09 | 45.16 | 45.06 | 45.10 | +0.022% | 1,727 | -6.960% |
| 2025-10-21 | 45.12 | 45.15 | 45.09 | 45.09 | +0.111% | 1,585 | -6.940% |
| 2025-10-20 | 44.98 | 45.05 | 44.98 | 45.05 | +0.054% | 888 | -6.836% |
| 2025-10-17 | 44.99 | 45.18 | 44.94 | 45.02 | -0.043% | 2,965 | -6.786% |
| 2025-10-16 | 45.08 | 45.10 | 45.03 | 45.04 | +0.368% | 1,682 | -6.826% |
| 2025-10-15 | 44.87 | 45.01 | 44.83 | 44.88 | -0.045% | 17,193 | -6.484% |
| 2025-10-14 | 44.87 | 45.09 | 44.83 | 44.90 | +0.179% | 5,528 | -6.525% |
| 2025-10-13 | 44.72 | 44.85 | 44.72 | 44.81 | +0.048% | 2,854 | -6.358% |
| 2025-10-10 | 44.77 | 44.84 | 44.77 | 44.79 | +0.467% | 3,529 | -6.313% |
| 2025-10-09 | 44.68 | 44.68 | 44.57 | 44.59 | -0.179% | 5,201 | -5.875% |
| 2025-10-08 | 44.73 | 44.80 | 44.66 | 44.66 | +0.045% | 4,896 | -6.044% |
| 2025-10-07 | 44.65 | 44.79 | 44.65 | 44.65 | +0.134% | 9,236 | -6.002% |
| 2025-10-06 | 44.63 | 44.63 | 44.56 | 44.59 | -0.125% | 3,460 | -5.876% |
| 2025-10-03 | 44.79 | 44.79 | 44.63 | 44.64 | -0.088% | 2,498 | -5.993% |
| 2025-10-02 | 44.54 | 44.82 | 44.54 | 44.68 | +0.093% | 10,285 | -6.075% |
| 2025-10-01 | 44.83 | 44.83 | 44.56 | 44.64 | +0.189% | 52,707 | -5.988% |
| 2025-09-30 | 44.62 | 44.65 | 44.54 | 44.55 | +0.055% | 8,387 | -5.811% |
| 2025-09-29 | 44.51 | 44.55 | 44.43 | 44.53 | +0.146% | 1,116 | -5.759% |
| 2025-09-26 | 44.40 | 44.50 | 44.40 | 44.47 | -0.075% | 4,438 | -5.621% |
| 2025-09-25 | 44.50 | 44.54 | 44.36 | 44.50 | -0.417% | 27,174 | -5.692% |
| 2025-09-24 | 44.68 | 44.74 | 44.64 | 44.69 | -0.123% | 4,929 | -6.086% |
| 2025-09-23 | 44.95 | 44.95 | 44.66 | 44.74 | +0.134% | 5,719 | -6.201% |
| 2025-09-22 | 44.79 | 44.98 | 44.68 | 44.68 | -0.089% | 7,625 | -6.076% |
| 2025-09-19 | 44.75 | 44.75 | 44.64 | 44.72 | +0.079% | 24,504 | -6.159% |
| 2025-09-18 | 44.68 | 44.73 | 44.68 | 44.68 | -0.321% | 1,317 | -6.085% |
| 2025-09-17 | 45.02 | 45.04 | 44.83 | 44.83 | -0.137% | 4,600 | -6.387% |
| 2025-09-16 | 44.99 | 45.14 | 44.87 | 44.89 | -0.100% | 6,036 | -6.515% |
| 2025-09-15 | 44.94 | 45.09 | 44.69 | 44.94 | +0.324% | 6,624 | -6.608% |
| 2025-09-12 | 44.75 | 44.84 | 44.72 | 44.79 | -0.400% | 1,906 | -6.306% |
| 2025-09-11 | 44.91 | 44.97 | 44.85 | 44.97 | +0.373% | 4,222 | -6.681% |
| 2025-09-10 | 45.01 | 45.01 | 44.69 | 44.80 | +0.272% | 7,469 | -6.333% |
| 2025-09-09 | 44.79 | 44.79 | 44.61 | 44.68 | -0.209% | 5,740 | -6.078% |
| 2025-09-08 | 44.80 | 44.83 | 44.68 | 44.77 | +0.224% | 2,713 | -6.275% |
| 2025-09-05 | 44.72 | 44.84 | 44.63 | 44.67 | +0.507% | 4,295 | -6.065% |
| 2025-09-04 | 44.41 | 44.48 | 44.35 | 44.45 | +0.326% | 17,691 | -5.588% |
| 2025-09-03 | 44.20 | 44.51 | 44.20 | 44.30 | +0.312% | 7,388 | -5.280% |
| 2025-09-02 | 44.21 | 44.26 | 44.10 | 44.17 | -0.234% | 4,321 | -4.985% |
| 2025-08-29 | 44.28 | 44.33 | 44.21 | 44.27 | -0.111% | 2,373 | -5.207% |
| 2025-08-28 | 44.26 | 44.32 | 44.21 | 44.32 | +0.203% | 6,607 | -5.313% |
| 2025-08-27 | 44.38 | 44.38 | 44.07 | 44.23 | +0.125% | 4,488 | -5.120% |
| 2025-08-26 | 44.08 | 44.30 | 44.08 | 44.17 | -0.181% | 2,548 | -5.002% |
| 2025-08-25 | 44.24 | 44.49 | 44.19 | 44.26 | -0.192% | 5,090 | -5.173% |
| 2025-08-22 | 44.28 | 44.46 | 44.09 | 44.34 | +0.608% | 9,817 | -5.355% |
| 2025-08-21 | 44.05 | 44.20 | 43.94 | 44.07 | -0.052% | 10,180 | -4.780% |
| 2025-08-20 | 44.10 | 44.28 | 44.04 | 44.09 | +0.045% | 8,744 | -4.829% |
| 2025-08-19 | 44.16 | 44.17 | 44.05 | 44.08 | -0.079% | 9,056 | -4.786% |
| 2025-08-18 | 44.06 | 44.26 | 43.97 | 44.11 | +0.182% | 15,402 | -4.862% |
| 2025-08-15 | 44.08 | 44.10 | 43.95 | 44.03 | -0.185% | 8,275 | -4.689% |
| 2025-08-14 | 44.18 | 44.18 | 44.07 | 44.11 | -0.188% | 1,433 | -4.866% |
| 2025-08-13 | 44.17 | 44.37 | 44.13 | 44.20 | +0.352% | 9,906 | -5.045% |
| 2025-08-12 | 44.24 | 44.24 | 43.96 | 44.04 | -0.430% | 2,912 | -4.710% |
| 2025-08-11 | 44.09 | 44.23 | 44.05 | 44.23 | +0.465% | 2,220 | -5.120% |
| 2025-08-08 | 44.06 | 44.09 | 43.98 | 44.03 | -0.338% | 2,613 | -4.679% |
| 2025-08-07 | 44.37 | 44.39 | 44.16 | 44.17 | +0.068% | 8,725 | -5.002% |
| 2025-08-06 | 44.15 | 44.21 | 44.03 | 44.15 | -0.045% | 1,923 | -4.937% |
| 2025-08-05 | 44.17 | 44.18 | 44.16 | 44.16 | -0.305% | 1,735 | -4.980% |
| 2025-08-04 | 44.14 | 44.42 | 44.08 | 44.30 | +0.454% | 5,835 | -5.270% |
| 2025-08-01 | 44.20 | 44.20 | 43.95 | 44.10 | +0.889% | 3,485 | -4.840% |
| 2025-07-31 | 43.81 | 43.81 | 43.71 | 43.71 | +0.014% | 2,924 | -3.994% |
| 2025-07-30 | 43.76 | 43.83 | 43.70 | 43.70 | -0.262% | 3,417 | -3.980% |
| 2025-07-29 | 43.72 | 43.82 | 43.72 | 43.82 | +0.481% | 3,322 | -4.232% |
| 2025-07-28 | 43.57 | 43.62 | 43.56 | 43.61 | -0.467% | 1,304 | -3.772% |
| 2025-07-25 | 43.73 | 43.87 | 43.73 | 43.81 | +0.234% | 2,021 | -4.221% |
| 2025-07-24 | 43.71 | 43.72 | 43.60 | 43.71 | -0.233% | 5,630 | -3.997% |
| 2025-07-23 | 43.86 | 43.89 | 43.81 | 43.81 | -0.205% | 281 | -4.221% |
| 2025-07-22 | 44.04 | 44.17 | 43.84 | 43.90 | +0.150% | 2,551 | -4.417% |
| 2025-07-21 | 43.86 | 43.94 | 43.81 | 43.84 | +0.284% | 7,178 | -4.274% |
| 2025-07-18 | 43.71 | 43.80 | 43.66 | 43.72 | +0.229% | 7,068 | -4.002% |
| 2025-07-17 | 43.62 | 43.67 | 43.61 | 43.62 | +0.057% | 1,788 | -3.782% |
| 2025-07-16 | 43.91 | 43.91 | 43.57 | 43.59 | +0.138% | 5,102 | -3.727% |
| 2025-07-15 | 43.63 | 43.69 | 43.47 | 43.53 | -1.225% | 6,435 | -3.594% |
| 2025-07-14 | 43.77 | 44.15 | 43.68 | 44.07 | +0.777% | 9,937 | -4.775% |
| 2025-07-11 | 43.76 | 43.89 | 43.71 | 43.73 | -0.318% | 7,822 | -4.036% |
| 2025-07-10 | 44.15 | 44.15 | 43.72 | 43.87 | -0.159% | 8,242 | -4.341% |
| 2025-07-09 | 43.73 | 43.98 | 43.50 | 43.94 | +0.597% | 4,176 | -4.494% |
| 2025-07-08 | 43.68 | 43.93 | 43.52 | 43.68 | -0.023% | 10,817 | -3.924% |
| 2025-07-07 | 43.74 | 43.93 | 43.64 | 43.69 | -0.287% | 12,936 | -3.946% |
| 2025-07-03 | 43.86 | 43.94 | 43.76 | 43.81 | -0.488% | 11,509 | -4.221% |
| 2025-07-02 | 43.82 | 44.10 | 43.81 | 44.03 | +0.114% | 27,507 | -4.689% |
| 2025-07-01 | 44.08 | 44.24 | 43.88 | 43.98 | -0.968% | 33,957 | -4.580% |
| 2025-06-30 | 44.03 | 44.41 | 43.93 | 44.41 | +1.166% | 14,353 | -5.504% |
| 2025-06-27 | 44.22 | 44.22 | 43.87 | 43.90 | -0.183% | 4,557 | -4.403% |
| 2025-06-26 | 43.91 | 43.98 | 43.91 | 43.98 | +0.134% | 451 | -4.578% |
| 2025-06-25 | 43.70 | 43.98 | 43.70 | 43.92 | -0.096% | 8,012 | -4.450% |
| 2025-06-24 | 43.78 | 44.21 | 43.78 | 43.96 | +0.393% | 36,948 | -4.542% |
| 2025-06-23 | 43.69 | 43.92 | 43.69 | 43.79 | +0.217% | 2,148 | -4.166% |
| 2025-06-20 | 43.62 | 43.77 | 43.56 | 43.70 | +0.080% | 2,818 | -3.958% |
| 2025-06-18 | 43.65 | 43.69 | 43.62 | 43.66 | +0.103% | 2,961 | -3.881% |
| 2025-06-17 | 43.62 | 43.62 | 43.57 | 43.62 | +0.230% | 1,952 | -3.782% |
| 2025-06-16 | 43.59 | 43.67 | 43.47 | 43.52 | -0.175% | 6,799 | -3.561% |
| 2025-06-13 | 43.69 | 43.69 | 43.21 | 43.59 | -0.260% | 18,176 | -3.730% |
| 2025-06-12 | 43.72 | 43.72 | 43.70 | 43.70 | +0.264% | 834 | -3.980% |
| 2025-06-11 | 43.54 | 43.74 | 43.52 | 43.59 | +0.402% | 2,127 | -3.727% |
| 2025-06-10 | 43.48 | 43.49 | 43.42 | 43.42 | +0.243% | 5,107 | -3.340% |
| 2025-06-09 | 43.27 | 43.34 | 43.21 | 43.31 | +0.244% | 2,356 | -3.105% |
| 2025-06-06 | 43.25 | 43.33 | 43.14 | 43.20 | -0.576% | 6,245 | -2.868% |
| 2025-06-05 | 43.59 | 43.59 | 43.42 | 43.45 | -0.057% | 5,093 | -3.428% |
| 2025-06-04 | 43.42 | 43.55 | 43.42 | 43.48 | +0.530% | 2,749 | -3.483% |
| 2025-06-03 | 43.40 | 43.40 | 43.17 | 43.25 | -0.229% | 38,101 | -2.972% |
| 2025-06-02 | 43.35 | 43.47 | 43.29 | 43.35 | -0.379% | 1,464 | -3.194% |
| 2025-05-30 | 43.42 | 43.52 | 43.30 | 43.52 | +0.231% | 2,122 | -3.561% |
| 2025-05-29 | 43.45 | 43.45 | 43.41 | 43.41 | +0.334% | 934 | -3.339% |
| 2025-05-28 | 43.24 | 43.34 | 43.12 | 43.27 | -0.161% | 11,480 | -3.016% |
| 2025-05-27 | 43.29 | 43.34 | 43.15 | 43.34 | -0.021% | 2,553 | -3.171% |
| 2025-05-23 | 43.32 | 43.35 | 43.28 | 43.35 | +0.278% | 1,646 | -3.192% |
| 2025-05-22 | 43.18 | 43.23 | 43.08 | 43.23 | +0.097% | 471 | -2.923% |
| 2025-05-21 | 43.35 | 43.35 | 43.12 | 43.19 | -0.525% | 2,253 | -2.829% |
| 2025-05-20 | 43.40 | 43.51 | 43.38 | 43.41 | -0.161% | 6,029 | -3.339% |
| 2025-05-19 | 43.36 | 43.57 | 43.36 | 43.48 | -0.126% | 5,361 | -3.494% |
| 2025-05-16 | 43.54 | 43.60 | 43.54 | 43.54 | -0.275% | 1,558 | -3.616% |
| 2025-05-15 | 43.46 | 43.66 | 43.36 | 43.66 | +0.913% | 5,866 | -3.881% |
| 2025-05-14 | 43.44 | 43.44 | 43.27 | 43.27 | -0.357% | 1,099 | -3.004% |
| 2025-05-13 | 43.47 | 43.56 | 43.40 | 43.42 | -0.046% | 1,387 | -3.350% |
| 2025-05-12 | 43.54 | 43.59 | 43.44 | 43.44 | -0.401% | 3,008 | -3.394% |
| 2025-05-09 | 43.75 | 43.75 | 43.55 | 43.62 | +0.048% | 1,799 | -3.782% |
| 2025-05-08 | 43.67 | 43.79 | 43.55 | 43.59 | -0.560% | 1,970 | -3.736% |
| 2025-05-07 | 43.83 | 43.97 | 43.74 | 43.84 | +0.116% | 5,002 | -4.275% |
| 2025-05-06 | 43.50 | 43.79 | 43.50 | 43.79 | +0.429% | 4,902 | -4.164% |
| 2025-05-05 | 43.70 | 43.70 | 43.59 | 43.60 | -0.110% | 1,294 | -3.753% |
| 2025-05-02 | 43.60 | 43.71 | 43.60 | 43.65 | -0.508% | 1,274 | -3.859% |
| 2025-05-01 | 44.07 | 44.07 | 43.86 | 43.87 | -0.295% | 2,124 | -4.347% |
| 2025-04-30 | 43.91 | 44.03 | 43.91 | 44.00 | +0.109% | 1,422 | -4.630% |
| 2025-04-29 | 43.94 | 43.97 | 43.94 | 43.95 | +0.079% | 1,276 | -4.526% |
| 2025-04-28 | 43.82 | 43.96 | 43.70 | 43.92 | +0.457% | 5,491 | -4.450% |
| 2025-04-25 | 43.59 | 43.74 | 43.59 | 43.72 | +0.149% | 5,351 | -4.013% |
| 2025-04-24 | 43.63 | 43.71 | 43.53 | 43.66 | +0.578% | 5,361 | -3.870% |
| 2025-04-23 | 43.54 | 43.54 | 43.40 | 43.40 | -0.243% | 2,879 | -3.314% |
| 2025-04-22 | 43.43 | 43.51 | 43.34 | 43.51 | +0.356% | 2,168 | -3.550% |
| 2025-04-21 | 43.53 | 43.53 | 43.36 | 43.36 | -0.583% | 6,653 | -3.206% |
| 2025-04-17 | 43.60 | 43.74 | 43.45 | 43.61 | +0.044% | 10,165 | -3.771% |
| 2025-04-16 | 43.40 | 43.63 | 43.33 | 43.59 | +0.255% | 2,316 | -3.729% |
| 2025-04-15 | 43.54 | 43.70 | 43.48 | 43.48 | +0.127% | 8,308 | -3.483% |
| 2025-04-14 | 43.21 | 43.51 | 43.21 | 43.42 | 0.000% | 4,138 | -3.361% |