NTSE
WisdomTree Emerging Markets Efficient Core Fund
stockNYSEETF
Market OpenOct 5, 2026 10:00:47 AM EDT
46.94USD+0.666%(+0.31)994
NTSE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.94 | 46.94 | 46.94 | 46.94 | +0.677% | 994 | 0.000% |
| 2026-10-02 | 46.82 | 46.82 | 46.45 | 46.62 | +1.418% | 2,986 | +0.677% |
| 2026-10-01 | 45.75 | 45.97 | 45.68 | 45.97 | +0.063% | 7,208 | +2.105% |
| 2026-09-30 | 46.18 | 46.18 | 45.88 | 45.94 | -1.106% | 2,276 | +2.169% |
| 2026-09-29 | 46.39 | 46.49 | 46.22 | 46.46 | +0.016% | 2,183 | +1.039% |
| 2026-09-28 | 46.25 | 46.45 | 46.25 | 46.45 | -1.204% | 1,749 | +1.055% |
| 2026-09-25 | 46.78 | 47.02 | 46.78 | 47.02 | +0.693% | 1,310 | -0.162% |
| 2026-09-24 | 46.83 | 46.93 | 46.69 | 46.69 | -0.629% | 1,439 | +0.529% |
| 2026-09-23 | 47.66 | 47.66 | 46.99 | 46.99 | -2.440% | 3,930 | -0.103% |
| 2026-09-22 | 48.05 | 48.16 | 47.77 | 48.16 | +0.602% | 519 | -2.540% |
| 2026-09-21 | 47.71 | 47.88 | 47.71 | 47.88 | +3.003% | 1,363 | -1.954% |
| 2026-09-18 | 46.26 | 46.48 | 46.26 | 46.48 | -0.127% | 6,894 | +0.990% |
| 2026-09-17 | 46.51 | 46.54 | 46.51 | 46.54 | +1.849% | 1,859 | +0.862% |
| 2026-09-16 | 46.28 | 46.28 | 45.44 | 45.69 | -0.114% | 1,312 | +2.727% |
| 2026-09-15 | 45.92 | 45.92 | 45.74 | 45.75 | -0.313% | 890 | +2.610% |
| 2026-09-14 | 45.84 | 46.03 | 45.84 | 45.89 | -2.699% | 1,259 | +2.289% |
| 2026-09-11 | 47.26 | 47.32 | 47.16 | 47.16 | +1.088% | 5,271 | -0.472% |
| 2026-09-10 | 46.71 | 47.26 | 46.66 | 46.66 | -2.508% | 1,150 | +0.610% |
| 2026-09-09 | 48.16 | 48.16 | 47.69 | 47.86 | -0.439% | 986 | -1.913% |
| 2026-09-08 | 48.16 | 48.24 | 48.07 | 48.07 | +0.229% | 3,043 | -2.343% |
| 2026-09-04 | 47.66 | 47.96 | 47.66 | 47.96 | +1.704% | 1,467 | -2.120% |
| 2026-09-03 | 46.80 | 47.15 | 46.80 | 47.15 | +0.608% | 2,937 | -0.452% |
| 2026-09-02 | 46.77 | 46.90 | 46.77 | 46.87 | +0.288% | 2,854 | +0.153% |
| 2026-09-01 | 46.82 | 46.83 | 46.73 | 46.73 | -0.546% | 1,174 | +0.442% |
| 2026-08-31 | 47.03 | 47.04 | 46.73 | 46.99 | +0.432% | 4,176 | -0.106% |
| 2026-08-28 | 46.72 | 46.79 | 46.72 | 46.79 | -0.751% | 762 | +0.325% |
| 2026-08-27 | 47.17 | 47.18 | 47.03 | 47.14 | +0.259% | 2,343 | -0.429% |
| 2026-08-26 | 47.13 | 47.20 | 47.00 | 47.02 | -0.260% | 2,715 | -0.171% |
| 2026-08-25 | 46.77 | 47.14 | 46.77 | 47.14 | +2.065% | 2,223 | -0.430% |
| 2026-08-24 | 46.13 | 46.27 | 46.06 | 46.19 | -1.701% | 2,848 | +1.626% |
| 2026-08-21 | 47.06 | 47.13 | 46.99 | 46.99 | +0.659% | 2,416 | -0.103% |
| 2026-08-20 | 46.35 | 46.68 | 46.35 | 46.68 | +0.670% | 3,037 | +0.555% |
| 2026-08-19 | 46.38 | 46.41 | 46.26 | 46.37 | +1.570% | 1,995 | +1.229% |
| 2026-08-18 | 46.00 | 46.00 | 45.63 | 45.65 | -2.859% | 2,893 | +2.818% |
| 2026-08-17 | 47.24 | 47.38 | 47.00 | 47.00 | +0.886% | 2,457 | -0.121% |
| 2026-08-14 | 46.53 | 46.58 | 46.52 | 46.58 | -0.045% | 1,436 | +0.764% |
| 2026-08-13 | 46.56 | 46.84 | 46.56 | 46.61 | +0.629% | 2,594 | +0.718% |
| 2026-08-12 | 46.43 | 46.43 | 46.31 | 46.31 | +1.233% | 912 | +1.351% |
| 2026-08-11 | 45.82 | 45.82 | 45.53 | 45.75 | +0.552% | 5,715 | +2.601% |
| 2026-08-10 | 45.37 | 45.52 | 45.32 | 45.50 | -0.526% | 5,593 | +3.167% |
| 2026-08-07 | 45.78 | 45.79 | 45.45 | 45.74 | +0.852% | 2,061 | +2.624% |
| 2026-08-06 | 45.03 | 45.54 | 45.03 | 45.35 | -1.271% | 2,648 | +3.498% |
| 2026-08-05 | 46.03 | 46.04 | 45.94 | 45.94 | -0.186% | 1,052 | +2.182% |
| 2026-08-04 | 45.76 | 46.07 | 45.76 | 46.02 | +2.459% | 3,339 | +1.993% |
| 2026-08-03 | 44.36 | 44.92 | 44.36 | 44.92 | +0.736% | 1,489 | +4.501% |
| 2026-07-31 | 45.39 | 45.39 | 44.59 | 44.59 | +0.547% | 1,806 | +5.270% |
| 2026-07-30 | 44.00 | 44.39 | 44.00 | 44.35 | +3.880% | 4,388 | +5.846% |
| 2026-07-29 | 42.88 | 43.52 | 42.69 | 42.69 | -2.169% | 2,117 | +9.953% |
| 2026-07-28 | 43.37 | 43.79 | 43.36 | 43.64 | -2.154% | 4,584 | +7.569% |
| 2026-07-27 | 44.71 | 44.71 | 44.52 | 44.60 | +0.558% | 1,136 | +5.251% |
| 2026-07-24 | 44.72 | 44.73 | 44.27 | 44.35 | -1.579% | 5,124 | +5.839% |
| 2026-07-23 | 44.79 | 45.06 | 44.79 | 45.06 | -1.045% | 1,349 | +4.168% |
| 2026-07-22 | 45.67 | 45.67 | 45.54 | 45.54 | -0.922% | 842 | +3.079% |
| 2026-07-21 | 46.00 | 46.00 | 45.96 | 45.96 | +2.644% | 941 | +2.129% |
| 2026-07-20 | 45.05 | 45.13 | 44.08 | 44.78 | -0.088% | 2,383 | +4.829% |
| 2026-07-17 | 44.16 | 44.86 | 44.16 | 44.82 | -1.062% | 3,717 | +4.737% |
| 2026-07-16 | 45.39 | 45.59 | 45.23 | 45.30 | -2.048% | 6,968 | +3.625% |
| 2026-07-15 | 46.54 | 46.55 | 45.74 | 46.24 | +0.178% | 3,864 | +1.503% |
| 2026-07-14 | 45.90 | 46.20 | 45.87 | 46.16 | +2.091% | 5,706 | +1.684% |
| 2026-07-13 | 45.43 | 45.66 | 45.22 | 45.22 | -3.713% | 5,879 | +3.810% |
| 2026-07-10 | 46.78 | 46.96 | 46.57 | 46.96 | +0.158% | 2,340 | -0.044% |
| 2026-07-09 | 47.00 | 47.09 | 46.86 | 46.89 | +0.677% | 2,979 | +0.114% |
| 2026-07-08 | 46.03 | 46.57 | 46.02 | 46.57 | +0.727% | 2,636 | +0.792% |
| 2026-07-07 | 46.24 | 46.24 | 46.13 | 46.24 | -2.760% | 1,212 | +1.525% |
| 2026-07-06 | 47.34 | 47.66 | 47.26 | 47.55 | +2.808% | 15,464 | -1.277% |
| 2026-07-02 | 46.73 | 46.73 | 45.91 | 46.25 | -1.258% | 4,056 | +1.495% |
| 2026-07-01 | 47.45 | 47.80 | 46.84 | 46.84 | -3.646% | 23,172 | +0.218% |
| 2026-06-30 | 48.40 | 48.70 | 48.40 | 48.61 | +0.934% | 4,617 | -3.436% |
| 2026-06-29 | 47.75 | 48.16 | 47.27 | 48.16 | +0.599% | 5,938 | -2.533% |
| 2026-06-26 | 47.27 | 48.02 | 47.27 | 47.87 | -0.918% | 1,547 | -1.950% |
| 2026-06-25 | 48.13 | 48.50 | 48.13 | 48.32 | +0.776% | 3,213 | -2.850% |
| 2026-06-24 | 47.86 | 47.97 | 47.80 | 47.94 | +0.398% | 1,508 | -2.095% |
| 2026-06-23 | 47.91 | 48.17 | 47.75 | 47.75 | -5.148% | 1,766 | -1.706% |
| 2026-06-22 | 50.35 | 50.35 | 50.26 | 50.35 | +0.091% | 2,519 | -6.766% |
| 2026-06-18 | 49.90 | 50.37 | 49.90 | 50.30 | +3.541% | 1,954 | -6.681% |
| 2026-06-17 | 49.49 | 49.64 | 48.58 | 48.58 | -0.344% | 3,242 | -3.376% |
| 2026-06-16 | 49.25 | 49.38 | 48.75 | 48.75 | -1.520% | 4,900 | -3.708% |
| 2026-06-15 | 49.34 | 49.51 | 49.31 | 49.50 | +3.129% | 3,671 | -5.172% |
| 2026-06-12 | 47.76 | 48.07 | 47.52 | 48.00 | +0.200% | 1,488 | -2.204% |
| 2026-06-11 | 46.75 | 47.97 | 46.62 | 47.90 | +4.604% | 1,486 | -2.009% |
| 2026-06-10 | 46.66 | 46.66 | 45.79 | 45.79 | -1.604% | 2,205 | +2.502% |
| 2026-06-09 | 46.75 | 46.75 | 45.95 | 46.54 | -0.170% | 1,106 | +0.858% |
| 2026-06-08 | 46.76 | 46.76 | 46.39 | 46.62 | +1.885% | 2,251 | +0.686% |
| 2026-06-05 | 46.99 | 46.99 | 45.76 | 45.76 | -6.713% | 3,154 | +2.585% |
| 2026-06-04 | 48.99 | 49.16 | 48.99 | 49.05 | -1.307% | 2,233 | -4.302% |
| 2026-06-03 | 56.98 | 56.98 | 49.58 | 49.70 | -1.175% | 1,686 | -5.553% |
| 2026-06-02 | 50.00 | 50.29 | 50.00 | 50.29 | +1.228% | 1,602 | -6.662% |
| 2026-06-01 | 49.19 | 49.97 | 49.08 | 49.68 | +2.308% | 11,952 | -5.515% |
| 2026-05-29 | 48.70 | 48.73 | 48.55 | 48.56 | +0.421% | 4,526 | -3.334% |
| 2026-05-28 | 47.48 | 48.37 | 47.48 | 48.36 | +0.414% | 16,717 | -2.928% |
| 2026-05-27 | 48.53 | 48.53 | 47.96 | 48.16 | +0.245% | 18,362 | -2.526% |
| 2026-05-26 | 47.66 | 48.04 | 47.65 | 48.04 | +4.061% | 3,494 | -2.287% |
| 2026-05-22 | 46.19 | 46.31 | 46.16 | 46.16 | -0.110% | 1,703 | +1.681% |
| 2026-05-21 | 45.66 | 46.23 | 45.66 | 46.21 | +0.992% | 1,119 | +1.569% |
| 2026-05-20 | 45.03 | 45.76 | 45.03 | 45.76 | +2.008% | 1,550 | +2.577% |
| 2026-05-19 | 44.69 | 45.23 | 44.39 | 44.86 | -1.120% | 2,878 | +4.636% |
| 2026-05-18 | 45.72 | 45.73 | 45.30 | 45.37 | -0.043% | 2,325 | +3.465% |
| 2026-05-15 | 45.43 | 45.60 | 45.39 | 45.39 | -3.512% | 2,648 | +3.420% |
| 2026-05-14 | 46.92 | 47.24 | 46.90 | 47.04 | -0.045% | 5,329 | -0.213% |
| 2026-05-13 | 46.38 | 47.16 | 46.38 | 47.06 | +2.405% | 2,108 | -0.258% |
| 2026-05-12 | 46.27 | 46.27 | 45.44 | 45.96 | -3.338% | 2,576 | +2.141% |
| 2026-05-11 | 47.59 | 47.59 | 47.53 | 47.54 | -0.130% | 1,228 | -1.268% |
| 2026-05-08 | 47.43 | 47.60 | 47.41 | 47.60 | +2.247% | 5,791 | -1.397% |
| 2026-05-07 | 47.26 | 47.26 | 46.56 | 46.56 | -1.354% | 6,480 | +0.819% |
| 2026-05-06 | 46.83 | 47.20 | 46.83 | 47.20 | +3.628% | 1,846 | -0.547% |
| 2026-05-05 | 45.28 | 45.65 | 45.28 | 45.55 | +2.012% | 1,126 | +3.062% |
| 2026-05-04 | 45.08 | 45.09 | 44.55 | 44.65 | +0.090% | 1,005 | +5.136% |
| 2026-05-01 | 44.76 | 44.77 | 44.61 | 44.61 | +0.135% | 2,262 | +5.230% |
| 2026-04-30 | 43.94 | 44.55 | 43.94 | 44.55 | +2.160% | 2,960 | +5.372% |
| 2026-04-29 | 43.81 | 43.88 | 43.60 | 43.60 | -0.564% | 3,382 | +7.648% |
| 2026-04-28 | 43.78 | 43.86 | 43.63 | 43.85 | -0.701% | 2,483 | +7.041% |
| 2026-04-27 | 44.32 | 44.34 | 44.08 | 44.16 | -0.400% | 5,188 | +6.290% |
| 2026-04-24 | 43.90 | 44.34 | 43.90 | 44.34 | +2.229% | 1,205 | +5.866% |
| 2026-04-23 | 43.75 | 43.81 | 43.37 | 43.37 | -1.613% | 3,453 | +8.226% |
| 2026-04-22 | 43.75 | 44.08 | 43.75 | 44.08 | +1.641% | 3,674 | +6.480% |
| 2026-04-21 | 44.07 | 44.07 | 43.37 | 43.37 | -1.542% | 4,098 | +8.228% |
| 2026-04-20 | 44.05 | 44.06 | 43.74 | 44.05 | -0.532% | 7,637 | +6.558% |
| 2026-04-17 | 44.22 | 44.63 | 44.16 | 44.29 | +2.215% | 7,000 | +5.991% |
| 2026-04-16 | 43.46 | 43.47 | 43.29 | 43.33 | +0.159% | 6,937 | +8.339% |
| 2026-04-15 | 43.18 | 43.32 | 43.09 | 43.26 | -0.454% | 13,313 | +8.512% |
| 2026-04-14 | 43.04 | 43.46 | 43.01 | 43.46 | +1.875% | 1,249 | +8.020% |
| 2026-04-13 | 42.08 | 42.68 | 42.08 | 42.66 | +0.961% | 1,633 | +10.045% |
| 2026-04-10 | 42.33 | 42.40 | 42.23 | 42.25 | +0.206% | 3,013 | +11.103% |
| 2026-04-09 | 42.15 | 42.18 | 42.03 | 42.16 | -0.071% | 1,476 | +11.331% |
| 2026-04-08 | 42.34 | 42.46 | 42.16 | 42.19 | +6.176% | 36,729 | +11.252% |
| 2026-04-07 | 39.59 | 39.83 | 39.59 | 39.74 | -0.202% | 1,674 | +18.123% |
| 2026-04-06 | 39.75 | 39.93 | 39.70 | 39.82 | +0.792% | 37,624 | +17.884% |
| 2026-04-02 | 38.72 | 39.51 | 38.72 | 39.51 | -0.879% | 1,798 | +18.817% |
| 2026-04-01 | 39.99 | 40.30 | 39.78 | 39.86 | +0.268% | 6,323 | +17.773% |
| 2026-03-31 | 38.52 | 39.75 | 38.52 | 39.75 | +3.941% | 18,509 | +18.088% |
| 2026-03-30 | 38.56 | 38.73 | 38.15 | 38.24 | -0.720% | 11,123 | +22.742% |
| 2026-03-27 | 38.76 | 38.92 | 38.50 | 38.52 | -0.766% | 9,738 | +21.859% |
| 2026-03-26 | 38.82 | 38.82 | 38.82 | 38.82 | -3.699% | 327 | +20.925% |
| 2026-03-25 | 40.31 | 40.31 | 40.31 | 40.31 | +1.248% | 351 | +16.452% |
| 2026-03-24 | 39.50 | 40.01 | 39.49 | 39.81 | -1.411% | 2,217 | +17.906% |
| 2026-03-23 | 40.08 | 40.56 | 40.08 | 40.38 | +3.074% | 9,784 | +16.243% |
| 2026-03-20 | 39.54 | 39.54 | 39.18 | 39.18 | -3.603% | 1,773 | +19.816% |
| 2026-03-19 | 40.16 | 40.67 | 40.16 | 40.64 | +0.090% | 1,906 | +15.499% |
| 2026-03-18 | 41.12 | 41.23 | 40.60 | 40.60 | -2.173% | 8,950 | +15.604% |
| 2026-03-17 | 41.58 | 41.58 | 41.51 | 41.51 | +0.745% | 1,173 | +13.091% |
| 2026-03-16 | 41.23 | 41.23 | 41.09 | 41.20 | +3.194% | 2,362 | +13.934% |
| 2026-03-13 | 40.60 | 40.60 | 39.88 | 39.92 | -0.420% | 2,172 | +17.573% |
| 2026-03-12 | 40.87 | 40.87 | 40.09 | 40.09 | -3.336% | 7,068 | +17.079% |
| 2026-03-11 | 41.31 | 41.62 | 41.14 | 41.48 | +0.163% | 11,804 | +13.173% |
| 2026-03-10 | 41.42 | 41.95 | 41.41 | 41.41 | +0.319% | 6,435 | +13.358% |
| 2026-03-09 | 40.19 | 41.28 | 39.87 | 41.28 | +2.152% | 8,625 | +13.720% |
| 2026-03-06 | 40.29 | 40.75 | 40.25 | 40.41 | -1.253% | 7,275 | +16.167% |
| 2026-03-05 | 41.02 | 41.02 | 40.21 | 40.92 | -2.003% | 52,704 | +14.712% |
| 2026-03-04 | 41.50 | 42.01 | 41.28 | 41.76 | +0.617% | 11,174 | +12.414% |
| 2026-03-03 | 41.24 | 41.66 | 40.63 | 41.50 | -4.852% | 3,735 | +13.108% |
| 2026-03-02 | 43.24 | 43.68 | 43.24 | 43.62 | -1.773% | 8,578 | +7.620% |
| 2026-02-27 | 44.17 | 44.46 | 44.14 | 44.40 | -0.012% | 4,915 | +5.712% |
| 2026-02-26 | 44.70 | 44.70 | 44.12 | 44.41 | -0.584% | 3,100 | +5.699% |
| 2026-02-25 | 44.35 | 44.67 | 44.35 | 44.67 | +1.357% | 2,629 | +5.082% |
| 2026-02-24 | 43.77 | 44.21 | 43.71 | 44.07 | +1.842% | 4,744 | +6.508% |
| 2026-02-23 | 43.55 | 43.66 | 43.25 | 43.27 | -1.132% | 4,839 | +8.470% |
| 2026-02-20 | 42.82 | 43.77 | 42.82 | 43.77 | +2.104% | 8,322 | +7.242% |
| 2026-02-19 | 42.69 | 42.87 | 42.69 | 42.87 | +0.082% | 3,486 | +9.498% |
| 2026-02-18 | 42.86 | 43.07 | 42.77 | 42.83 | +0.039% | 4,737 | +9.588% |
| 2026-02-17 | 42.89 | 42.91 | 42.51 | 42.82 | -0.458% | 7,015 | +9.631% |
| 2026-02-13 | 42.45 | 43.09 | 42.45 | 43.01 | +0.560% | 2,667 | +9.129% |
| 2026-02-12 | 43.33 | 43.33 | 42.67 | 42.77 | -0.636% | 5,395 | +9.739% |
| 2026-02-11 | 42.66 | 43.05 | 42.66 | 43.05 | +1.574% | 9,715 | +9.042% |
| 2026-02-10 | 42.35 | 42.45 | 42.23 | 42.38 | +0.437% | 4,525 | +10.758% |
| 2026-02-09 | 41.69 | 42.22 | 41.69 | 42.20 | +0.901% | 2,873 | +11.243% |
| 2026-02-06 | 41.47 | 41.86 | 41.45 | 41.82 | +2.834% | 10,511 | +12.245% |
| 2026-02-05 | 40.64 | 40.91 | 40.53 | 40.67 | -0.324% | 6,252 | +15.426% |
| 2026-02-04 | 41.43 | 41.43 | 40.59 | 40.80 | -1.324% | 10,333 | +15.052% |
| 2026-02-03 | 41.52 | 41.55 | 41.17 | 41.35 | +0.380% | 2,713 | +13.529% |
| 2026-02-02 | 41.03 | 41.30 | 41.03 | 41.19 | +0.162% | 1,477 | +13.961% |
| 2026-01-30 | 41.67 | 41.67 | 41.12 | 41.12 | -2.108% | 3,642 | +14.146% |
| 2026-01-29 | 42.34 | 42.37 | 41.50 | 42.01 | -0.501% | 7,180 | +11.740% |
| 2026-01-28 | 42.21 | 42.52 | 41.93 | 42.22 | +0.767% | 8,794 | +11.180% |
| 2026-01-27 | 41.73 | 41.93 | 41.67 | 41.90 | +2.021% | 4,894 | +12.032% |
| 2026-01-26 | 41.01 | 41.20 | 40.96 | 41.07 | +0.033% | 6,917 | +14.296% |
| 2026-01-23 | 40.80 | 41.10 | 40.64 | 41.05 | +0.650% | 12,454 | +14.334% |
| 2026-01-22 | 40.81 | 40.85 | 40.79 | 40.79 | +0.997% | 12,296 | +15.077% |
| 2026-01-21 | 40.10 | 40.44 | 40.10 | 40.39 | +1.921% | 4,031 | +16.225% |
| 2026-01-20 | 39.50 | 39.79 | 39.47 | 39.63 | -0.887% | 224,864 | +18.457% |
| 2026-01-16 | 40.05 | 40.05 | 39.84 | 39.98 | -0.502% | 1,235 | +17.407% |
| 2026-01-15 | 40.11 | 40.34 | 40.11 | 40.18 | +0.835% | 2,154 | +16.817% |
| 2026-01-14 | 39.81 | 39.85 | 39.70 | 39.85 | +0.302% | 5,843 | +17.792% |
| 2026-01-13 | 39.77 | 39.91 | 39.68 | 39.73 | -0.670% | 5,508 | +18.147% |
| 2026-01-12 | 39.62 | 40.02 | 39.62 | 40.00 | +1.333% | 4,030 | +17.356% |
| 2026-01-09 | 39.30 | 39.48 | 39.27 | 39.47 | +0.617% | 4,064 | +18.920% |
| 2026-01-08 | 39.25 | 39.36 | 39.23 | 39.23 | -0.485% | 5,396 | +19.653% |
| 2026-01-07 | 39.62 | 39.62 | 39.42 | 39.42 | -0.360% | 4,892 | +19.073% |
| 2026-01-06 | 39.60 | 39.74 | 39.42 | 39.56 | +0.485% | 32,699 | +18.645% |
| 2026-01-05 | 39.19 | 39.40 | 39.05 | 39.37 | +1.474% | 13,214 | +19.220% |
| 2026-01-02 | 38.75 | 38.84 | 38.65 | 38.80 | +2.837% | 11,162 | +20.978% |
| 2025-12-31 | 37.94 | 37.94 | 37.73 | 37.73 | -0.684% | 17,244 | +24.410% |
| 2025-12-30 | 37.94 | 38.07 | 37.88 | 37.99 | +0.769% | 4,086 | +23.559% |
| 2025-12-29 | 37.73 | 37.73 | 37.66 | 37.70 | -0.291% | 4,726 | +24.509% |
| 2025-12-26 | 37.66 | 37.81 | 37.66 | 37.81 | +0.010% | 1,782 | +24.147% |
| 2025-12-24 | 37.81 | 37.92 | 37.81 | 37.81 | +0.656% | 5,211 | +24.159% |
| 2025-12-23 | 37.59 | 37.72 | 37.55 | 37.56 | +0.329% | 2,492 | +24.973% |
| 2025-12-22 | 37.39 | 37.44 | 37.39 | 37.44 | +0.324% | 1,293 | +25.384% |
| 2025-12-19 | 37.38 | 37.42 | 37.31 | 37.32 | +0.493% | 6,716 | +25.790% |
| 2025-12-18 | 37.24 | 37.27 | 37.13 | 37.13 | +1.707% | 737 | +26.410% |
| 2025-12-17 | 37.00 | 37.04 | 36.43 | 36.51 | -0.870% | 21,135 | +28.568% |
| 2025-12-16 | 36.91 | 36.91 | 36.64 | 36.83 | -0.522% | 10,096 | +27.449% |
| 2025-12-15 | 37.17 | 37.17 | 37.02 | 37.02 | -0.076% | 976 | +26.784% |
| 2025-12-12 | 37.19 | 37.19 | 37.02 | 37.05 | -1.173% | 1,302 | +26.687% |
| 2025-12-11 | 37.48 | 37.58 | 37.47 | 37.49 | -0.492% | 6,472 | +25.201% |
| 2025-12-10 | 37.44 | 37.68 | 37.44 | 37.68 | +1.152% | 1,074 | +24.585% |
| 2025-12-09 | 37.14 | 37.26 | 37.10 | 37.25 | -0.258% | 8,413 | +26.020% |
| 2025-12-08 | 37.40 | 37.40 | 37.21 | 37.34 | -0.199% | 3,379 | +25.696% |
| 2025-12-05 | 37.40 | 37.42 | 37.40 | 37.42 | +0.669% | 761 | +25.445% |
| 2025-12-04 | 37.30 | 37.30 | 37.00 | 37.17 | -0.322% | 5,154 | +26.285% |
| 2025-12-03 | 37.18 | 37.29 | 37.09 | 37.29 | +0.167% | 3,784 | +25.878% |
| 2025-12-02 | 37.17 | 37.23 | 37.17 | 37.23 | +0.115% | 1,030 | +26.088% |
| 2025-12-01 | 37.12 | 37.30 | 37.12 | 37.19 | -0.362% | 2,851 | +26.232% |
| 2025-11-28 | 37.32 | 37.32 | 37.32 | 37.32 | +0.040% | 138 | +25.775% |
| 2025-11-26 | 37.21 | 37.37 | 37.20 | 37.31 | +0.398% | 5,283 | +25.825% |
| 2025-11-25 | 37.10 | 37.16 | 37.10 | 37.16 | +0.285% | 808 | +26.326% |
| 2025-11-24 | 36.77 | 37.05 | 36.77 | 37.05 | +1.201% | 1,578 | +26.686% |
| 2025-11-21 | 36.47 | 36.61 | 36.25 | 36.61 | -0.218% | 3,230 | +28.208% |
| 2025-11-20 | 37.55 | 37.55 | 36.69 | 36.69 | -1.121% | 2,112 | +27.929% |
| 2025-11-19 | 37.17 | 37.17 | 36.97 | 37.11 | -0.517% | 2,240 | +26.495% |
| 2025-11-18 | 37.15 | 37.31 | 37.15 | 37.30 | -0.349% | 1,071 | +25.840% |
| 2025-11-17 | 37.71 | 37.73 | 37.43 | 37.43 | -1.157% | 1,023 | +25.401% |
| 2025-11-14 | 37.71 | 38.03 | 37.71 | 37.87 | +0.089% | 3,985 | +23.950% |
| 2025-11-13 | 38.26 | 38.26 | 37.80 | 37.84 | -1.128% | 2,731 | +24.060% |
| 2025-11-12 | 38.23 | 38.38 | 38.23 | 38.27 | -0.119% | 3,035 | +22.661% |
| 2025-11-11 | 38.30 | 38.36 | 38.28 | 38.31 | +0.224% | 1,260 | +22.516% |
| 2025-11-10 | 38.07 | 38.23 | 38.04 | 38.23 | +1.892% | 2,092 | +22.791% |
| 2025-11-07 | 37.35 | 37.52 | 37.30 | 37.52 | -0.587% | 604 | +25.114% |
| 2025-11-06 | 38.00 | 38.03 | 37.70 | 37.74 | -0.618% | 4,833 | +24.379% |
| 2025-11-05 | 37.60 | 38.05 | 37.56 | 37.97 | +0.783% | 1,687 | +23.611% |
| 2025-11-04 | 37.77 | 37.89 | 37.63 | 37.68 | -1.724% | 2,964 | +24.580% |
| 2025-11-03 | 38.37 | 38.37 | 38.26 | 38.34 | +0.603% | 2,791 | +22.432% |
| 2025-10-31 | 38.13 | 38.18 | 37.99 | 38.11 | -0.063% | 6,114 | +23.170% |
| 2025-10-30 | 38.21 | 38.21 | 38.08 | 38.13 | -1.198% | 1,661 | +23.092% |
| 2025-10-29 | 38.84 | 38.88 | 38.60 | 38.60 | +0.194% | 1,640 | +21.618% |
| 2025-10-28 | 38.29 | 38.53 | 38.24 | 38.52 | +0.090% | 2,841 | +21.854% |
| 2025-10-27 | 38.32 | 38.49 | 38.32 | 38.49 | +1.133% | 3,253 | +21.963% |
| 2025-10-24 | 38.11 | 38.11 | 38.01 | 38.06 | +0.707% | 3,782 | +23.345% |
| 2025-10-23 | 37.75 | 37.85 | 37.74 | 37.79 | +0.731% | 1,916 | +24.216% |
| 2025-10-22 | 37.66 | 37.66 | 37.38 | 37.51 | -0.235% | 812 | +25.125% |
| 2025-10-21 | 37.65 | 37.67 | 37.59 | 37.60 | -0.779% | 2,934 | +24.831% |
| 2025-10-20 | 37.73 | 37.91 | 37.73 | 37.90 | +1.330% | 1,844 | +23.859% |
| 2025-10-17 | 37.08 | 37.40 | 37.08 | 37.40 | +0.200% | 7,408 | +25.506% |
| 2025-10-16 | 37.43 | 37.43 | 37.33 | 37.33 | +0.995% | 639 | +25.758% |
| 2025-10-15 | 36.99 | 37.09 | 36.84 | 36.96 | +1.602% | 3,042 | +27.009% |
| 2025-10-14 | 36.49 | 36.59 | 36.38 | 36.38 | -0.748% | 5,979 | +29.044% |
| 2025-10-13 | 36.47 | 36.72 | 36.43 | 36.65 | +3.106% | 9,817 | +28.079% |
| 2025-10-10 | 36.82 | 36.82 | 35.55 | 35.55 | -3.073% | 1,400 | +32.058% |
| 2025-10-09 | 36.77 | 36.79 | 36.67 | 36.67 | -1.075% | 1,056 | +28.000% |
| 2025-10-08 | 37.01 | 37.07 | 36.99 | 37.07 | +0.818% | 606 | +26.624% |
| 2025-10-07 | 36.97 | 36.97 | 36.77 | 36.77 | -0.608% | 1,864 | +27.660% |
| 2025-10-06 | 36.88 | 37.06 | 36.88 | 36.99 | +0.377% | 4,086 | +26.884% |
| 2025-10-03 | 36.95 | 36.95 | 36.86 | 36.86 | +0.339% | 902 | +27.362% |
| 2025-10-02 | 36.85 | 36.85 | 36.66 | 36.73 | +0.578% | 2,111 | +27.794% |
| 2025-10-01 | 36.53 | 36.66 | 36.38 | 36.52 | +0.800% | 8,858 | +28.532% |
| 2025-09-30 | 36.13 | 36.23 | 36.05 | 36.23 | +0.388% | 4,282 | +29.561% |
| 2025-09-29 | 36.11 | 36.35 | 36.09 | 36.09 | +1.115% | 3,338 | +30.064% |
| 2025-09-26 | 35.62 | 35.69 | 35.60 | 35.69 | -0.123% | 2,350 | +31.514% |
| 2025-09-25 | 35.76 | 35.85 | 35.70 | 35.74 | -2.016% | 2,568 | +31.353% |
| 2025-09-24 | 36.56 | 36.60 | 36.47 | 36.47 | -0.398% | 1,011 | +28.705% |
| 2025-09-23 | 36.68 | 36.72 | 36.62 | 36.62 | +0.128% | 4,583 | +28.193% |
| 2025-09-22 | 36.45 | 36.64 | 36.45 | 36.57 | +0.170% | 1,604 | +28.357% |
| 2025-09-19 | 36.51 | 36.54 | 36.46 | 36.51 | -0.227% | 2,137 | +28.575% |
| 2025-09-18 | 36.46 | 36.64 | 36.46 | 36.59 | -0.655% | 4,127 | +28.283% |
| 2025-09-17 | 36.87 | 36.87 | 36.62 | 36.83 | +0.350% | 2,431 | +27.443% |
| 2025-09-16 | 36.67 | 36.74 | 36.60 | 36.70 | +0.794% | 4,670 | +27.889% |
| 2025-09-15 | 36.36 | 36.43 | 36.34 | 36.41 | +0.709% | 1,849 | +28.904% |
| 2025-09-12 | 36.12 | 36.16 | 36.10 | 36.16 | +0.071% | 1,212 | +29.818% |
| 2025-09-11 | 36.07 | 36.18 | 36.07 | 36.13 | +1.496% | 3,133 | +29.911% |
| 2025-09-10 | 35.65 | 35.73 | 35.60 | 35.60 | +0.936% | 6,491 | +31.854% |
| 2025-09-09 | 35.51 | 35.51 | 34.56 | 35.27 | -0.169% | 32,017 | +33.088% |
| 2025-09-08 | 35.33 | 35.34 | 35.22 | 35.33 | +0.805% | 3,911 | +32.863% |
| 2025-09-05 | 34.92 | 35.05 | 34.91 | 35.05 | +1.707% | 1,195 | +33.933% |
| 2025-09-04 | 34.22 | 34.46 | 34.20 | 34.46 | +0.019% | 1,875 | +36.219% |
| 2025-09-03 | 34.35 | 34.46 | 34.35 | 34.45 | +0.468% | 2,254 | +36.245% |
| 2025-09-02 | 34.04 | 34.30 | 34.04 | 34.29 | -0.556% | 2,048 | +36.882% |
| 2025-08-29 | 34.34 | 34.52 | 34.34 | 34.48 | -0.263% | 2,234 | +36.120% |
| 2025-08-28 | 34.38 | 34.58 | 34.38 | 34.58 | +0.475% | 3,668 | +35.762% |
| 2025-08-27 | 34.15 | 34.41 | 34.15 | 34.41 | -0.403% | 1,267 | +36.407% |
| 2025-08-26 | 34.53 | 34.56 | 34.49 | 34.55 | -0.141% | 946 | +35.858% |
| 2025-08-25 | 34.71 | 34.77 | 34.60 | 34.60 | -0.786% | 5,855 | +35.666% |
| 2025-08-22 | 34.38 | 34.88 | 34.38 | 34.87 | +1.993% | 931 | +34.600% |
| 2025-08-21 | 34.17 | 34.19 | 34.17 | 34.19 | -0.314% | 2,253 | +37.282% |
| 2025-08-20 | 34.20 | 34.30 | 34.20 | 34.30 | -0.116% | 1,049 | +36.851% |
| 2025-08-19 | 34.51 | 34.51 | 34.31 | 34.34 | -0.681% | 1,420 | +36.692% |
| 2025-08-18 | 34.59 | 34.59 | 34.53 | 34.58 | +0.569% | 2,233 | +35.761% |
| 2025-08-15 | 34.52 | 34.52 | 34.38 | 34.38 | -0.276% | 1,169 | +36.533% |
| 2025-08-14 | 34.50 | 34.50 | 34.41 | 34.48 | -1.474% | 1,330 | +36.156% |
| 2025-08-13 | 34.98 | 34.99 | 34.97 | 34.99 | +1.526% | 1,488 | +34.149% |
| 2025-08-12 | 34.37 | 34.47 | 34.37 | 34.47 | +1.544% | 4,626 | +36.196% |
| 2025-08-11 | 34.01 | 34.02 | 33.94 | 33.94 | -0.181% | 751 | +38.300% |
| 2025-08-08 | 33.99 | 34.00 | 33.99 | 34.00 | -0.322% | 541 | +38.049% |
| 2025-08-07 | 34.06 | 34.11 | 34.04 | 34.11 | +0.864% | 2,775 | +37.604% |
| 2025-08-06 | 33.75 | 33.82 | 33.75 | 33.82 | +0.224% | 979 | +38.794% |
| 2025-08-05 | 33.80 | 33.80 | 33.65 | 33.74 | +0.252% | 1,880 | +39.104% |
| 2025-08-04 | 33.64 | 33.66 | 33.61 | 33.66 | +1.003% | 1,409 | +39.455% |
| 2025-08-01 | 33.33 | 33.33 | 33.33 | 33.33 | -0.155% | 796 | +40.853% |
| 2025-07-31 | 33.53 | 33.54 | 33.37 | 33.38 | -0.740% | 2,154 | +40.635% |
| 2025-07-30 | 33.73 | 33.77 | 33.63 | 33.63 | -0.706% | 4,333 | +39.595% |
| 2025-07-29 | 33.87 | 33.87 | 33.80 | 33.87 | +0.430% | 1,261 | +38.609% |
| 2025-07-28 | 33.85 | 33.85 | 33.71 | 33.72 | -0.958% | 1,949 | +39.206% |
| 2025-07-25 | 33.93 | 34.05 | 33.91 | 34.05 | -0.063% | 1,547 | +37.873% |
| 2025-07-24 | 34.10 | 34.15 | 34.07 | 34.07 | -0.664% | 1,786 | +37.786% |
| 2025-07-23 | 34.16 | 34.30 | 34.16 | 34.30 | +1.144% | 2,098 | +36.871% |
| 2025-07-22 | 33.90 | 33.91 | 33.90 | 33.91 | +0.090% | 627 | +38.437% |
| 2025-07-21 | 33.85 | 34.00 | 33.83 | 33.88 | +0.616% | 2,788 | +38.562% |
| 2025-07-18 | 33.82 | 33.82 | 33.66 | 33.67 | +0.027% | 1,604 | +39.416% |
| 2025-07-17 | 33.48 | 33.66 | 33.48 | 33.66 | +0.576% | 1,280 | +39.453% |
| 2025-07-16 | 33.29 | 33.47 | 33.29 | 33.47 | +0.232% | 2,231 | +40.256% |
| 2025-07-15 | 33.45 | 33.45 | 33.20 | 33.39 | +1.098% | 2,603 | +40.581% |
| 2025-07-14 | 32.98 | 33.03 | 32.98 | 33.03 | -0.035% | 535 | +42.125% |
| 2025-07-11 | 33.05 | 33.05 | 33.02 | 33.04 | -0.466% | 1,243 | +42.075% |
| 2025-07-10 | 33.17 | 33.19 | 33.03 | 33.19 | +0.374% | 7,516 | +41.413% |
| 2025-07-09 | 33.06 | 33.09 | 33.03 | 33.07 | -0.163% | 9,356 | +41.942% |
| 2025-07-08 | 33.08 | 33.17 | 33.08 | 33.12 | +0.497% | 2,333 | +41.711% |
| 2025-07-07 | 33.17 | 33.17 | 32.90 | 32.96 | -1.566% | 2,705 | +42.415% |
| 2025-07-03 | 33.48 | 33.51 | 33.48 | 33.48 | +0.192% | 809 | +40.186% |
| 2025-07-02 | 33.17 | 33.42 | 33.17 | 33.42 | +0.310% | 1,810 | +40.455% |
| 2025-07-01 | 33.38 | 33.38 | 33.20 | 33.32 | +0.382% | 12,636 | +40.890% |
| 2025-06-30 | 33.24 | 33.32 | 33.01 | 33.19 | -0.395% | 9,073 | +41.428% |
| 2025-06-27 | 33.20 | 33.32 | 33.19 | 33.32 | -0.215% | 3,589 | +40.869% |
| 2025-06-26 | 33.35 | 33.43 | 33.33 | 33.39 | +0.719% | 2,847 | +40.566% |
| 2025-06-25 | 33.04 | 33.16 | 33.01 | 33.16 | -0.459% | 2,384 | +41.577% |
| 2025-06-24 | 32.89 | 33.69 | 32.89 | 33.31 | +2.672% | 10,237 | +40.927% |
| 2025-06-23 | 32.25 | 32.47 | 32.20 | 32.44 | +1.000% | 3,410 | +44.693% |
| 2025-06-20 | 32.22 | 32.38 | 32.12 | 32.12 | -0.587% | 1,405 | +46.139% |
| 2025-06-18 | 32.40 | 32.47 | 32.30 | 32.31 | -0.180% | 1,649 | +45.282% |
| 2025-06-17 | 32.46 | 32.51 | 32.30 | 32.37 | -0.643% | 8,962 | +45.022% |
| 2025-06-16 | 32.79 | 32.89 | 32.52 | 32.58 | +1.097% | 3,950 | +44.089% |
| 2025-06-13 | 32.20 | 32.25 | 32.19 | 32.22 | -1.792% | 2,286 | +45.669% |
| 2025-06-12 | 32.69 | 32.81 | 32.69 | 32.81 | +0.436% | 1,171 | +43.059% |
| 2025-06-11 | 32.66 | 32.73 | 32.66 | 32.67 | +0.553% | 747 | +43.684% |
| 2025-06-10 | 32.41 | 32.49 | 32.41 | 32.49 | +0.794% | 597 | +44.479% |
| 2025-06-09 | 32.19 | 32.24 | 32.19 | 32.23 | +0.824% | 611 | +45.625% |
| 2025-06-06 | 31.92 | 31.99 | 31.89 | 31.97 | -0.034% | 3,363 | +46.826% |
| 2025-06-05 | 32.07 | 32.08 | 31.91 | 31.98 | +0.420% | 3,272 | +46.776% |
| 2025-06-04 | 31.68 | 31.88 | 31.68 | 31.85 | +1.585% | 17,879 | +47.393% |
| 2025-06-03 | 31.31 | 31.37 | 31.31 | 31.35 | +0.333% | 2,636 | +49.729% |
| 2025-06-02 | 31.20 | 31.25 | 31.09 | 31.25 | +0.181% | 6,272 | +50.228% |
| 2025-05-30 | 31.23 | 31.23 | 31.03 | 31.19 | -1.071% | 2,154 | +50.501% |
| 2025-05-29 | 31.38 | 31.53 | 31.38 | 31.53 | +0.868% | 22,514 | +48.890% |
| 2025-05-28 | 31.28 | 31.29 | 31.25 | 31.26 | -0.568% | 753 | +50.182% |
| 2025-05-27 | 31.31 | 31.46 | 31.31 | 31.43 | +0.013% | 4,228 | +49.329% |
| 2025-05-23 | 31.20 | 31.49 | 31.20 | 31.43 | +0.515% | 1,989 | +49.348% |
| 2025-05-22 | 31.15 | 31.35 | 31.15 | 31.27 | -0.131% | 2,450 | +50.117% |
| 2025-05-21 | 31.55 | 31.61 | 31.30 | 31.31 | -0.700% | 1,596 | +49.920% |
| 2025-05-20 | 31.44 | 31.53 | 31.44 | 31.53 | -0.181% | 1,543 | +48.871% |
| 2025-05-19 | 31.20 | 31.59 | 31.20 | 31.59 | +0.279% | 3,756 | +48.601% |
| 2025-05-16 | 31.35 | 31.54 | 31.35 | 31.50 | +0.182% | 7,923 | +49.016% |
| 2025-05-15 | 31.38 | 31.46 | 31.30 | 31.44 | +0.035% | 2,516 | +49.287% |
| 2025-05-14 | 31.42 | 31.49 | 31.42 | 31.43 | +0.500% | 3,055 | +49.339% |
| 2025-05-13 | 31.08 | 31.28 | 31.08 | 31.28 | +0.271% | 1,172 | +50.086% |
| 2025-05-12 | 31.24 | 31.24 | 31.13 | 31.19 | +1.773% | 2,653 | +50.493% |
| 2025-05-09 | 30.76 | 30.76 | 30.65 | 30.65 | +0.718% | 529 | +53.161% |
| 2025-05-08 | 30.58 | 30.58 | 30.43 | 30.43 | -0.200% | 1,574 | +54.261% |
| 2025-05-07 | 30.48 | 30.54 | 30.48 | 30.49 | -0.910% | 1,946 | +53.952% |
| 2025-05-06 | 30.66 | 30.83 | 30.60 | 30.77 | -0.422% | 3,105 | +52.551% |
| 2025-05-05 | 30.90 | 31.01 | 30.90 | 30.90 | +0.658% | 3,048 | +51.907% |
| 2025-05-02 | 30.80 | 30.80 | 30.63 | 30.70 | +2.426% | 5,668 | +52.906% |
| 2025-05-01 | 30.05 | 30.05 | 29.97 | 29.97 | -0.223% | 819 | +56.616% |
| 2025-04-30 | 29.89 | 30.04 | 29.89 | 30.04 | +0.437% | 202 | +56.267% |
| 2025-04-29 | 29.85 | 29.93 | 29.85 | 29.91 | +0.367% | 1,147 | +56.950% |
| 2025-04-28 | 29.68 | 29.81 | 29.68 | 29.80 | +0.453% | 1,967 | +57.525% |
| 2025-04-25 | 29.57 | 29.66 | 29.51 | 29.66 | +0.263% | 1,265 | +58.238% |
| 2025-04-24 | 29.32 | 29.59 | 29.32 | 29.59 | +1.436% | 1,382 | +58.654% |
| 2025-04-23 | 29.43 | 29.43 | 29.15 | 29.17 | +1.391% | 1,889 | +60.932% |
| 2025-04-22 | 28.69 | 28.93 | 28.63 | 28.77 | +1.649% | 2,392 | +63.171% |
| 2025-04-21 | 28.43 | 28.46 | 28.16 | 28.30 | -0.468% | 3,289 | +65.861% |
| 2025-04-17 | 28.61 | 28.61 | 28.43 | 28.43 | +0.269% | 3,722 | +65.085% |
| 2025-04-16 | 28.48 | 28.48 | 28.23 | 28.36 | -0.886% | 1,275 | +65.530% |
| 2025-04-15 | 28.67 | 28.75 | 28.57 | 28.61 | 0.000% | 6,035 | +64.063% |