NTSI
WisdomTree International Efficient Core Fund
stockNYSEETF
At CloseOct 2, 2026 3:16:00 PM EDT
45.88USD-0.080%(-0.04)5,641
NTSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.91 | 46.12 | 45.73 | 45.91 | +0.859% | 31,105 | 0.000% |
| 2026-10-01 | 45.45 | 45.61 | 45.35 | 45.52 | -0.837% | 43,343 | +0.859% |
| 2026-09-30 | 46.18 | 46.23 | 45.91 | 45.91 | -0.680% | 4,120 | +0.015% |
| 2026-09-29 | 46.21 | 46.25 | 45.93 | 46.22 | -0.753% | 29,657 | -0.665% |
| 2026-09-28 | 46.44 | 46.62 | 46.20 | 46.57 | -0.364% | 11,577 | -1.413% |
| 2026-09-25 | 46.55 | 46.74 | 46.37 | 46.74 | +1.147% | 17,704 | -1.772% |
| 2026-09-24 | 46.31 | 46.45 | 46.13 | 46.21 | -0.624% | 21,315 | -0.645% |
| 2026-09-23 | 46.75 | 46.77 | 46.41 | 46.50 | -1.942% | 25,074 | -1.265% |
| 2026-09-22 | 47.37 | 47.56 | 47.17 | 47.42 | +0.129% | 28,240 | -3.182% |
| 2026-09-21 | 47.35 | 47.41 | 47.15 | 47.36 | +1.382% | 11,306 | -3.058% |
| 2026-09-18 | 46.77 | 46.79 | 46.49 | 46.71 | -1.377% | 32,714 | -1.718% |
| 2026-09-17 | 47.32 | 47.51 | 47.31 | 47.37 | +1.301% | 10,302 | -3.071% |
| 2026-09-16 | 47.20 | 47.34 | 46.66 | 46.76 | -0.535% | 11,579 | -1.810% |
| 2026-09-15 | 47.01 | 47.06 | 46.95 | 47.01 | -0.494% | 7,398 | -2.335% |
| 2026-09-14 | 47.17 | 47.46 | 47.10 | 47.24 | -0.567% | 8,810 | -2.818% |
| 2026-09-11 | 47.83 | 48.06 | 46.86 | 47.51 | +0.791% | 16,381 | -3.369% |
| 2026-09-10 | 47.31 | 47.43 | 47.07 | 47.14 | -1.153% | 8,492 | -2.605% |
| 2026-09-09 | 48.00 | 48.02 | 47.69 | 47.69 | -1.114% | 6,987 | -3.728% |
| 2026-09-08 | 48.55 | 48.55 | 48.23 | 48.23 | -0.479% | 23,418 | -4.801% |
| 2026-09-04 | 48.54 | 48.59 | 48.42 | 48.46 | +0.122% | 22,800 | -5.257% |
| 2026-09-03 | 48.27 | 48.53 | 48.27 | 48.40 | +1.043% | 9,545 | -5.141% |
| 2026-09-02 | 47.79 | 47.94 | 47.79 | 47.90 | +0.432% | 10,736 | -4.151% |
| 2026-09-01 | 47.95 | 48.05 | 47.67 | 47.69 | -0.967% | 5,461 | -3.737% |
| 2026-08-31 | 48.35 | 48.35 | 48.06 | 48.16 | -0.200% | 24,087 | -4.668% |
| 2026-08-28 | 48.64 | 48.64 | 48.16 | 48.26 | -0.234% | 9,995 | -4.858% |
| 2026-08-27 | 48.52 | 48.52 | 48.29 | 48.37 | -0.367% | 10,136 | -5.081% |
| 2026-08-26 | 48.69 | 48.77 | 48.49 | 48.55 | -0.274% | 13,323 | -5.429% |
| 2026-08-25 | 48.54 | 48.71 | 48.54 | 48.68 | +0.550% | 14,154 | -5.689% |
| 2026-08-24 | 48.30 | 48.51 | 48.30 | 48.41 | +0.027% | 6,624 | -5.170% |
| 2026-08-21 | 48.46 | 48.47 | 48.38 | 48.40 | +0.586% | 5,282 | -5.144% |
| 2026-08-20 | 48.17 | 48.26 | 48.03 | 48.12 | -0.822% | 24,703 | -4.589% |
| 2026-08-19 | 48.42 | 48.52 | 48.19 | 48.52 | +0.997% | 12,959 | -5.373% |
| 2026-08-18 | 48.28 | 48.30 | 48.02 | 48.04 | -0.821% | 47,904 | -4.430% |
| 2026-08-17 | 48.56 | 48.66 | 48.37 | 48.44 | -0.559% | 24,376 | -5.214% |
| 2026-08-14 | 48.86 | 48.86 | 48.59 | 48.71 | -0.150% | 5,808 | -5.744% |
| 2026-08-13 | 48.81 | 48.92 | 48.72 | 48.78 | +0.428% | 15,357 | -5.885% |
| 2026-08-12 | 48.81 | 48.81 | 48.54 | 48.58 | +0.244% | 9,472 | -5.482% |
| 2026-08-11 | 48.64 | 48.67 | 48.45 | 48.46 | +0.011% | 10,816 | -5.252% |
| 2026-08-10 | 48.40 | 48.58 | 48.40 | 48.45 | -0.618% | 11,290 | -5.242% |
| 2026-08-07 | 48.77 | 48.77 | 48.59 | 48.75 | +1.163% | 10,548 | -5.828% |
| 2026-08-06 | 48.31 | 48.44 | 48.19 | 48.19 | -0.199% | 6,801 | -4.732% |
| 2026-08-05 | 48.38 | 48.39 | 48.25 | 48.29 | +0.044% | 10,408 | -4.922% |
| 2026-08-04 | 48.02 | 48.33 | 48.02 | 48.27 | +1.286% | 18,778 | -4.880% |
| 2026-08-03 | 47.58 | 47.70 | 47.50 | 47.65 | +0.301% | 5,835 | -3.657% |
| 2026-07-31 | 47.45 | 47.53 | 47.35 | 47.51 | -0.894% | 9,734 | -3.367% |
| 2026-07-30 | 47.52 | 47.97 | 47.45 | 47.94 | +2.787% | 25,435 | -4.230% |
| 2026-07-29 | 46.61 | 47.20 | 46.59 | 46.64 | -0.576% | 14,068 | -1.561% |
| 2026-07-28 | 46.55 | 46.98 | 46.55 | 46.91 | +0.246% | 25,707 | -2.129% |
| 2026-07-27 | 46.87 | 46.87 | 46.68 | 46.80 | +0.605% | 6,547 | -1.888% |
| 2026-07-24 | 46.53 | 46.77 | 46.43 | 46.51 | +0.697% | 11,219 | -1.294% |
| 2026-07-23 | 46.29 | 46.29 | 46.09 | 46.19 | -1.409% | 10,200 | -0.606% |
| 2026-07-22 | 46.95 | 46.95 | 46.84 | 46.85 | +0.123% | 7,415 | -2.006% |
| 2026-07-21 | 46.54 | 46.86 | 46.45 | 46.79 | +0.979% | 9,475 | -1.885% |
| 2026-07-20 | 46.61 | 46.65 | 46.33 | 46.34 | -0.745% | 9,979 | -0.924% |
| 2026-07-17 | 46.47 | 46.73 | 46.40 | 46.69 | -0.343% | 4,740 | -1.663% |
| 2026-07-16 | 46.66 | 46.98 | 46.60 | 46.85 | -0.643% | 14,141 | -2.000% |
| 2026-07-15 | 47.07 | 47.24 | 46.90 | 47.15 | +0.607% | 8,654 | -2.631% |
| 2026-07-14 | 47.08 | 47.15 | 46.80 | 46.87 | +0.799% | 10,556 | -2.040% |
| 2026-07-13 | 46.74 | 46.85 | 46.48 | 46.50 | -0.943% | 13,931 | -1.257% |
| 2026-07-10 | 46.89 | 47.00 | 46.83 | 46.94 | +0.435% | 10,222 | -2.188% |
| 2026-07-09 | 46.64 | 46.91 | 46.64 | 46.74 | +0.529% | 10,514 | -1.763% |
| 2026-07-08 | 46.40 | 46.49 | 46.10 | 46.49 | -0.789% | 11,393 | -1.243% |
| 2026-07-07 | 47.33 | 47.33 | 46.85 | 46.86 | -1.182% | 12,986 | -2.022% |
| 2026-07-06 | 47.20 | 47.42 | 47.18 | 47.42 | +0.926% | 16,983 | -3.180% |
| 2026-07-02 | 47.19 | 47.19 | 46.80 | 46.98 | +1.217% | 12,553 | -2.284% |
| 2026-07-01 | 46.50 | 46.54 | 46.38 | 46.42 | -0.386% | 18,050 | -1.095% |
| 2026-06-30 | 46.66 | 46.78 | 46.59 | 46.60 | -0.134% | 21,559 | -1.477% |
| 2026-06-29 | 46.56 | 46.73 | 46.40 | 46.66 | +0.367% | 348,368 | -1.609% |
| 2026-06-26 | 46.46 | 46.71 | 46.40 | 46.49 | -0.296% | 12,973 | -1.248% |
| 2026-06-25 | 46.69 | 46.87 | 46.57 | 46.63 | -0.364% | 13,225 | -1.540% |
| 2026-06-24 | 46.76 | 46.88 | 46.67 | 46.80 | +0.161% | 9,767 | -1.898% |
| 2026-06-23 | 46.74 | 46.91 | 46.73 | 46.73 | -1.504% | 9,448 | -1.740% |
| 2026-06-22 | 47.44 | 47.60 | 47.39 | 47.44 | -0.402% | 12,276 | -3.218% |
| 2026-06-18 | 47.58 | 47.69 | 47.47 | 47.63 | +0.719% | 13,483 | -3.607% |
| 2026-06-17 | 47.92 | 47.99 | 47.27 | 47.29 | -0.839% | 12,124 | -2.914% |
| 2026-06-16 | 47.77 | 47.87 | 47.65 | 47.69 | +0.294% | 22,578 | -3.728% |
| 2026-06-15 | 47.78 | 47.79 | 47.50 | 47.55 | +0.558% | 98,977 | -3.445% |
| 2026-06-12 | 47.05 | 47.69 | 46.90 | 47.29 | +0.220% | 17,528 | -2.907% |
| 2026-06-11 | 46.16 | 47.18 | 46.16 | 47.18 | +3.020% | 16,364 | -2.693% |
| 2026-06-10 | 46.36 | 46.36 | 45.80 | 45.80 | -1.126% | 23,097 | +0.246% |
| 2026-06-09 | 46.71 | 46.71 | 46.06 | 46.32 | -0.084% | 10,359 | -0.883% |
| 2026-06-08 | 46.53 | 46.60 | 46.29 | 46.36 | +0.586% | 24,602 | -0.967% |
| 2026-06-05 | 46.77 | 46.77 | 46.08 | 46.09 | -2.764% | 21,907 | -0.386% |
| 2026-06-04 | 47.20 | 47.40 | 47.13 | 47.40 | +0.680% | 7,928 | -3.139% |
| 2026-06-03 | 47.37 | 47.75 | 46.97 | 47.08 | -0.625% | 24,198 | -2.481% |
| 2026-06-02 | 47.25 | 47.40 | 47.24 | 47.38 | +0.951% | 16,120 | -3.091% |
| 2026-06-01 | 46.85 | 47.20 | 46.68 | 46.93 | -0.523% | 14,823 | -2.169% |
| 2026-05-29 | 47.33 | 47.40 | 47.17 | 47.18 | +0.177% | 19,696 | -2.681% |
| 2026-05-28 | 46.76 | 47.19 | 46.64 | 47.09 | +0.247% | 51,075 | -2.508% |
| 2026-05-27 | 47.12 | 47.19 | 46.90 | 46.98 | -0.276% | 32,738 | -2.268% |
| 2026-05-26 | 47.21 | 47.29 | 46.94 | 47.11 | +1.010% | 13,793 | -2.537% |
| 2026-05-22 | 46.73 | 46.77 | 46.55 | 46.64 | -0.128% | 136,005 | -1.552% |
| 2026-05-21 | 46.08 | 46.76 | 46.08 | 46.70 | +0.390% | 15,429 | -1.679% |
| 2026-05-20 | 45.88 | 46.55 | 45.79 | 46.51 | +1.878% | 9,194 | -1.295% |
| 2026-05-19 | 45.79 | 45.84 | 45.60 | 45.66 | -0.724% | 11,689 | +0.559% |
| 2026-05-18 | 45.93 | 46.08 | 45.74 | 45.99 | +0.767% | 12,525 | -0.170% |
| 2026-05-15 | 45.81 | 45.88 | 45.64 | 45.64 | -1.780% | 12,377 | +0.596% |
| 2026-05-14 | 46.63 | 46.72 | 46.47 | 46.47 | -0.247% | 14,687 | -1.194% |
| 2026-05-13 | 46.19 | 46.59 | 46.19 | 46.58 | +0.538% | 6,924 | -1.438% |
| 2026-05-12 | 46.17 | 46.33 | 46.00 | 46.33 | -0.510% | 15,417 | -0.908% |
| 2026-05-11 | 46.61 | 46.75 | 46.45 | 46.57 | -0.448% | 19,180 | -1.414% |
| 2026-05-08 | 46.70 | 46.81 | 46.58 | 46.78 | +0.840% | 19,375 | -1.855% |
| 2026-05-07 | 46.90 | 46.91 | 46.32 | 46.39 | -1.535% | 7,602 | -1.031% |
| 2026-05-06 | 47.00 | 47.12 | 46.94 | 47.11 | +2.616% | 12,072 | -2.550% |
| 2026-05-05 | 45.59 | 45.98 | 45.59 | 45.91 | +1.340% | 18,160 | -0.000% |
| 2026-05-04 | 45.79 | 45.79 | 45.21 | 45.30 | -1.610% | 6,613 | +1.340% |
| 2026-05-01 | 46.10 | 46.27 | 46.03 | 46.05 | -0.115% | 18,833 | -0.292% |
| 2026-04-30 | 45.70 | 46.20 | 45.63 | 46.10 | +2.147% | 11,636 | -0.406% |
| 2026-04-29 | 45.04 | 45.24 | 44.98 | 45.13 | -0.938% | 14,965 | +1.733% |
| 2026-04-28 | 45.61 | 45.63 | 45.45 | 45.56 | -0.422% | 14,192 | +0.779% |
| 2026-04-27 | 46.02 | 46.02 | 45.74 | 45.75 | -0.321% | 41,088 | +0.354% |
| 2026-04-24 | 45.73 | 46.00 | 45.68 | 45.90 | +0.740% | 36,950 | +0.032% |
| 2026-04-23 | 45.95 | 46.09 | 45.31 | 45.56 | -0.956% | 16,081 | +0.772% |
| 2026-04-22 | 46.09 | 46.22 | 45.92 | 46.00 | +0.231% | 27,779 | -0.191% |
| 2026-04-21 | 46.57 | 46.57 | 45.89 | 45.89 | -1.839% | 24,093 | +0.039% |
| 2026-04-20 | 46.81 | 46.81 | 46.59 | 46.75 | -0.461% | 24,511 | -1.801% |
| 2026-04-17 | 47.13 | 47.29 | 46.77 | 46.97 | +1.395% | 19,022 | -2.254% |
| 2026-04-16 | 46.68 | 46.69 | 46.23 | 46.32 | -0.353% | 21,533 | -0.890% |
| 2026-04-15 | 46.51 | 46.61 | 46.30 | 46.49 | -0.385% | 30,288 | -1.239% |
| 2026-04-14 | 46.54 | 46.73 | 46.54 | 46.67 | +0.775% | 17,857 | -1.620% |
| 2026-04-13 | 45.54 | 46.32 | 45.54 | 46.31 | +0.869% | 10,541 | -0.858% |
| 2026-04-10 | 46.14 | 46.21 | 45.86 | 45.91 | +0.175% | 13,678 | +0.004% |
| 2026-04-09 | 45.67 | 46.18 | 45.51 | 45.83 | -0.565% | 12,699 | +0.179% |
| 2026-04-08 | 46.14 | 46.23 | 45.79 | 46.09 | +3.388% | 64,523 | -0.387% |
| 2026-04-07 | 44.18 | 45.44 | 43.86 | 44.58 | -0.045% | 10,093 | +2.988% |
| 2026-04-06 | 44.19 | 44.60 | 44.19 | 44.60 | +0.745% | 235,043 | +2.941% |
| 2026-04-02 | 43.68 | 44.42 | 43.68 | 44.27 | -0.740% | 19,789 | +3.709% |
| 2026-04-01 | 44.61 | 44.83 | 44.39 | 44.60 | +1.341% | 9,673 | +2.941% |
| 2026-03-31 | 43.34 | 44.01 | 43.15 | 44.01 | +2.971% | 29,504 | +4.322% |
| 2026-03-30 | 42.99 | 43.02 | 42.51 | 42.74 | +0.593% | 15,164 | +7.421% |
| 2026-03-27 | 42.66 | 42.84 | 42.38 | 42.49 | -0.748% | 20,467 | +8.059% |
| 2026-03-26 | 43.43 | 43.44 | 42.81 | 42.81 | -2.441% | 13,628 | +7.251% |
| 2026-03-25 | 43.90 | 44.06 | 43.80 | 43.88 | +1.568% | 14,311 | +4.632% |
| 2026-03-24 | 42.91 | 43.46 | 42.85 | 43.20 | -0.721% | 10,462 | +6.273% |
| 2026-03-23 | 43.35 | 43.90 | 43.21 | 43.52 | +2.556% | 19,343 | +5.506% |
| 2026-03-20 | 43.54 | 43.54 | 42.31 | 42.43 | -3.477% | 20,477 | +8.203% |
| 2026-03-19 | 43.16 | 43.96 | 43.16 | 43.96 | +0.228% | 17,081 | +4.440% |
| 2026-03-18 | 44.60 | 44.60 | 43.86 | 43.86 | -2.142% | 105,142 | +4.678% |
| 2026-03-17 | 44.98 | 45.01 | 44.82 | 44.82 | +0.696% | 16,770 | +2.436% |
| 2026-03-16 | 44.37 | 44.71 | 44.37 | 44.51 | +1.505% | 13,285 | +3.150% |
| 2026-03-13 | 44.46 | 44.63 | 43.78 | 43.85 | -1.250% | 18,054 | +4.702% |
| 2026-03-12 | 44.65 | 44.75 | 44.27 | 44.40 | -1.543% | 16,461 | +3.394% |
| 2026-03-11 | 45.09 | 45.31 | 44.90 | 45.10 | -0.530% | 16,248 | +1.798% |
| 2026-03-10 | 45.62 | 45.97 | 45.30 | 45.34 | +0.379% | 32,404 | +1.259% |
| 2026-03-09 | 44.43 | 45.46 | 43.94 | 45.17 | +0.803% | 16,644 | +1.642% |
| 2026-03-06 | 44.51 | 45.12 | 44.47 | 44.81 | -1.256% | 17,918 | +2.459% |
| 2026-03-05 | 45.57 | 45.73 | 44.92 | 45.38 | -1.934% | 13,314 | +1.172% |
| 2026-03-04 | 46.14 | 46.32 | 45.87 | 46.27 | +1.103% | 17,869 | -0.784% |
| 2026-03-03 | 45.22 | 46.50 | 44.99 | 45.77 | -3.011% | 30,050 | +0.310% |
| 2026-03-02 | 47.12 | 47.37 | 47.02 | 47.19 | -2.256% | 13,370 | -2.710% |
| 2026-02-27 | 48.26 | 48.49 | 48.20 | 48.28 | +0.312% | 16,566 | -4.905% |
| 2026-02-26 | 48.31 | 48.31 | 48.07 | 48.13 | -0.558% | 14,437 | -4.609% |
| 2026-02-25 | 48.02 | 48.40 | 48.00 | 48.40 | +0.833% | 10,556 | -5.141% |
| 2026-02-24 | 47.57 | 48.00 | 47.57 | 48.00 | +0.566% | 17,448 | -4.350% |
| 2026-02-23 | 48.20 | 48.20 | 47.69 | 47.73 | +0.021% | 15,535 | -3.809% |
| 2026-02-20 | 47.64 | 47.86 | 47.51 | 47.72 | +0.675% | 14,602 | -3.789% |
| 2026-02-19 | 47.36 | 47.51 | 47.30 | 47.40 | -0.671% | 22,020 | -3.139% |
| 2026-02-18 | 47.76 | 47.94 | 47.58 | 47.72 | +0.126% | 21,003 | -3.789% |
| 2026-02-17 | 47.48 | 47.79 | 47.21 | 47.66 | +0.126% | 20,048 | -3.668% |
| 2026-02-13 | 47.64 | 47.85 | 47.48 | 47.60 | +0.274% | 23,938 | -3.546% |
| 2026-02-12 | 47.96 | 47.96 | 47.47 | 47.47 | -0.877% | 11,495 | -3.282% |
| 2026-02-11 | 47.80 | 47.98 | 47.64 | 47.89 | +0.821% | 16,053 | -4.131% |
| 2026-02-10 | 47.77 | 47.80 | 47.50 | 47.50 | +0.380% | 12,213 | -3.343% |
| 2026-02-09 | 47.08 | 47.54 | 46.97 | 47.32 | +1.328% | 15,667 | -2.976% |
| 2026-02-06 | 46.40 | 46.80 | 46.40 | 46.70 | +2.143% | 18,003 | -1.688% |
| 2026-02-05 | 46.07 | 46.14 | 45.72 | 45.72 | -1.423% | 14,314 | +0.420% |
| 2026-02-04 | 46.66 | 46.68 | 46.20 | 46.38 | +0.440% | 19,895 | -1.009% |
| 2026-02-03 | 46.06 | 46.22 | 45.94 | 46.18 | +0.079% | 18,876 | -0.573% |
| 2026-02-02 | 46.10 | 46.22 | 45.97 | 46.14 | +0.764% | 10,781 | -0.494% |
| 2026-01-30 | 46.25 | 46.25 | 45.79 | 45.79 | -0.930% | 30,402 | +0.266% |
| 2026-01-29 | 46.25 | 46.42 | 45.73 | 46.22 | +0.369% | 21,730 | -0.667% |
| 2026-01-28 | 46.01 | 46.05 | 45.73 | 46.05 | -0.904% | 21,728 | -0.300% |
| 2026-01-27 | 46.18 | 46.47 | 46.14 | 46.47 | +1.220% | 10,591 | -1.201% |
| 2026-01-26 | 45.73 | 45.95 | 45.73 | 45.91 | +0.768% | 90,784 | +0.004% |
| 2026-01-23 | 45.12 | 45.56 | 45.07 | 45.56 | +0.582% | 18,308 | +0.772% |
| 2026-01-22 | 45.25 | 45.37 | 45.25 | 45.30 | +0.391% | 49,483 | +1.359% |
| 2026-01-21 | 44.80 | 45.16 | 44.64 | 45.12 | +1.370% | 16,457 | +1.755% |
| 2026-01-20 | 44.64 | 44.84 | 44.51 | 44.51 | -1.837% | 90,339 | +3.150% |
| 2026-01-16 | 45.33 | 45.59 | 45.25 | 45.34 | +0.073% | 19,261 | +1.255% |
| 2026-01-15 | 45.49 | 45.57 | 45.31 | 45.31 | -0.022% | 15,400 | +1.328% |
| 2026-01-14 | 45.30 | 45.47 | 45.30 | 45.32 | +0.555% | 20,258 | +1.306% |
| 2026-01-13 | 45.42 | 45.42 | 45.07 | 45.07 | -0.814% | 20,818 | +1.868% |
| 2026-01-12 | 45.31 | 45.44 | 45.25 | 45.44 | +0.575% | 25,750 | +1.039% |
| 2026-01-09 | 44.94 | 45.19 | 44.94 | 45.18 | +1.210% | 13,542 | +1.620% |
| 2026-01-08 | 44.59 | 44.80 | 44.51 | 44.64 | -0.668% | 22,137 | +2.849% |
| 2026-01-07 | 44.94 | 44.96 | 44.82 | 44.94 | -0.033% | 36,943 | +2.163% |
| 2026-01-06 | 44.97 | 45.08 | 44.86 | 44.95 | -0.011% | 75,601 | +2.129% |
| 2026-01-05 | 44.56 | 44.98 | 44.50 | 44.96 | +1.100% | 26,322 | +2.117% |
| 2026-01-02 | 44.39 | 44.48 | 44.31 | 44.47 | +0.864% | 92,825 | +3.240% |
| 2025-12-31 | 44.22 | 44.22 | 43.98 | 44.09 | -0.181% | 138,818 | +4.132% |
| 2025-12-30 | 44.36 | 44.44 | 44.17 | 44.17 | -0.039% | 30,649 | +3.944% |
| 2025-12-29 | 44.25 | 46.22 | 44.12 | 44.19 | -0.243% | 32,314 | +3.903% |
| 2025-12-26 | 44.27 | 44.34 | 44.21 | 44.30 | -1.039% | 6,621 | +3.650% |
| 2025-12-24 | 44.66 | 44.99 | 44.66 | 44.76 | -0.045% | 11,699 | +2.574% |
| 2025-12-23 | 44.85 | 44.94 | 44.78 | 44.78 | +0.351% | 17,623 | +2.528% |
| 2025-12-22 | 44.63 | 44.70 | 44.50 | 44.62 | +0.237% | 6,899 | +2.887% |
| 2025-12-19 | 44.62 | 44.71 | 44.40 | 44.52 | +0.337% | 11,056 | +3.132% |
| 2025-12-18 | 44.48 | 44.53 | 44.24 | 44.37 | +0.856% | 20,079 | +3.479% |
| 2025-12-17 | 44.20 | 44.32 | 43.99 | 43.99 | -0.919% | 15,480 | +4.364% |
| 2025-12-16 | 44.44 | 44.48 | 44.15 | 44.40 | -0.180% | 18,940 | +3.405% |
| 2025-12-15 | 44.65 | 44.65 | 44.43 | 44.48 | +0.841% | 9,789 | +3.219% |
| 2025-12-12 | 44.48 | 44.53 | 43.89 | 44.11 | -0.969% | 53,312 | +4.087% |
| 2025-12-11 | 44.42 | 44.60 | 44.42 | 44.54 | +0.339% | 19,198 | +3.079% |
| 2025-12-10 | 43.88 | 44.39 | 43.85 | 44.39 | +1.255% | 8,208 | +3.428% |
| 2025-12-09 | 43.99 | 44.05 | 43.77 | 43.84 | -0.116% | 9,707 | +4.726% |
| 2025-12-08 | 44.03 | 44.03 | 43.76 | 43.89 | -0.384% | 34,982 | +4.604% |
| 2025-12-05 | 44.23 | 44.26 | 43.98 | 44.06 | -0.078% | 22,128 | +4.203% |
| 2025-12-04 | 44.07 | 44.26 | 44.02 | 44.09 | -0.172% | 11,011 | +4.122% |
| 2025-12-03 | 43.90 | 44.17 | 43.90 | 44.17 | +0.722% | 19,490 | +3.944% |
| 2025-12-02 | 43.74 | 43.86 | 43.69 | 43.85 | +0.351% | 16,382 | +4.694% |
| 2025-12-01 | 43.78 | 43.88 | 43.70 | 43.70 | -0.526% | 8,686 | +5.062% |
| 2025-11-28 | 43.78 | 43.93 | 43.78 | 43.93 | +0.185% | 1,226 | +4.509% |
| 2025-11-26 | 43.68 | 43.87 | 43.66 | 43.85 | +1.110% | 20,152 | +4.702% |
| 2025-11-25 | 43.16 | 43.41 | 43.07 | 43.37 | +0.985% | 13,207 | +5.865% |
| 2025-11-24 | 42.83 | 42.97 | 42.75 | 42.95 | +0.277% | 9,968 | +6.908% |
| 2025-11-21 | 42.64 | 42.96 | 42.54 | 42.83 | +1.473% | 13,015 | +7.204% |
| 2025-11-20 | 42.95 | 43.00 | 42.20 | 42.20 | -1.126% | 28,062 | +8.783% |
| 2025-11-19 | 42.82 | 42.90 | 42.53 | 42.69 | -0.268% | 40,496 | +7.559% |
| 2025-11-18 | 42.76 | 42.95 | 42.56 | 42.80 | -1.175% | 13,655 | +7.271% |
| 2025-11-17 | 43.62 | 43.67 | 43.25 | 43.31 | -0.781% | 13,614 | +6.010% |
| 2025-11-14 | 43.84 | 43.92 | 43.65 | 43.65 | -0.798% | 11,441 | +5.182% |
| 2025-11-13 | 44.32 | 44.32 | 43.93 | 44.00 | -0.954% | 19,046 | +4.342% |
| 2025-11-12 | 44.38 | 44.50 | 44.37 | 44.43 | +0.498% | 14,504 | +3.347% |
| 2025-11-11 | 44.07 | 44.27 | 44.07 | 44.20 | +1.002% | 14,412 | +3.861% |
| 2025-11-10 | 43.63 | 43.84 | 43.48 | 43.77 | +0.806% | 13,497 | +4.902% |
| 2025-11-07 | 43.08 | 43.42 | 43.08 | 43.42 | +0.140% | 12,539 | +5.748% |
| 2025-11-06 | 43.41 | 43.43 | 43.23 | 43.36 | +0.089% | 10,802 | +5.896% |
| 2025-11-05 | 43.17 | 43.38 | 43.17 | 43.32 | +0.351% | 15,461 | +5.990% |
| 2025-11-04 | 43.14 | 43.29 | 43.06 | 43.17 | -0.829% | 11,887 | +6.362% |
| 2025-11-03 | 43.50 | 43.58 | 43.40 | 43.53 | -0.044% | 14,175 | +5.480% |
| 2025-10-31 | 43.47 | 43.58 | 43.41 | 43.55 | -0.185% | 8,397 | +5.434% |
| 2025-10-30 | 43.64 | 43.74 | 43.59 | 43.63 | -0.465% | 14,266 | +5.239% |
| 2025-10-29 | 44.14 | 44.20 | 43.80 | 43.83 | -0.882% | 18,446 | +4.750% |
| 2025-10-28 | 44.16 | 44.31 | 44.16 | 44.22 | +0.125% | 8,366 | +3.826% |
| 2025-10-27 | 43.99 | 44.20 | 43.88 | 44.16 | +0.700% | 13,997 | +3.955% |
| 2025-10-24 | 43.94 | 43.94 | 43.77 | 43.86 | +0.219% | 20,096 | +4.683% |
| 2025-10-23 | 43.81 | 43.85 | 43.68 | 43.76 | +0.200% | 13,521 | +4.912% |
| 2025-10-22 | 43.71 | 43.82 | 43.56 | 43.67 | -0.332% | 15,696 | +5.122% |
| 2025-10-21 | 43.89 | 43.98 | 43.80 | 43.82 | -0.533% | 22,130 | +4.772% |
| 2025-10-20 | 43.92 | 44.12 | 43.92 | 44.06 | +0.767% | 10,470 | +4.214% |
| 2025-10-17 | 43.55 | 43.72 | 43.43 | 43.72 | -0.023% | 14,198 | +5.013% |
| 2025-10-16 | 43.58 | 43.75 | 43.38 | 43.73 | +0.970% | 31,416 | +4.989% |
| 2025-10-15 | 43.36 | 43.45 | 43.14 | 43.31 | +0.394% | 10,964 | +6.008% |
| 2025-10-14 | 42.60 | 43.20 | 42.60 | 43.14 | +0.630% | 11,130 | +6.425% |
| 2025-10-13 | 42.62 | 42.87 | 42.62 | 42.87 | +0.905% | 36,758 | +7.096% |
| 2025-10-10 | 42.98 | 43.01 | 42.48 | 42.49 | -1.654% | 11,769 | +8.065% |
| 2025-10-09 | 43.34 | 43.36 | 42.97 | 43.20 | -0.530% | 11,597 | +6.278% |
| 2025-10-08 | 43.48 | 43.49 | 43.36 | 43.43 | -0.023% | 6,807 | +5.715% |
| 2025-10-07 | 43.54 | 43.54 | 43.29 | 43.44 | -0.541% | 12,689 | +5.690% |
| 2025-10-06 | 43.65 | 43.77 | 43.61 | 43.68 | +0.290% | 14,297 | +5.118% |
| 2025-10-03 | 43.33 | 43.67 | 43.33 | 43.55 | +0.595% | 7,607 | +5.423% |
| 2025-10-02 | 43.40 | 43.40 | 43.11 | 43.29 | +0.052% | 15,295 | +6.051% |
| 2025-10-01 | 43.14 | 43.41 | 43.06 | 43.27 | +1.216% | 12,341 | +6.106% |
| 2025-09-30 | 42.73 | 42.87 | 42.73 | 42.75 | +0.194% | 13,705 | +7.396% |
| 2025-09-29 | 42.64 | 42.81 | 42.60 | 42.67 | +0.465% | 19,062 | +7.604% |
| 2025-09-26 | 42.38 | 42.53 | 42.38 | 42.47 | +0.592% | 22,418 | +8.104% |
| 2025-09-25 | 42.23 | 42.23 | 42.09 | 42.22 | -0.915% | 8,714 | +8.744% |
| 2025-09-24 | 42.74 | 42.92 | 42.58 | 42.61 | -0.849% | 15,942 | +7.749% |
| 2025-09-23 | 43.10 | 43.15 | 42.93 | 42.98 | -0.174% | 14,928 | +6.834% |
| 2025-09-22 | 42.94 | 43.15 | 42.77 | 43.05 | +0.316% | 15,683 | +6.648% |
| 2025-09-19 | 42.98 | 42.98 | 42.80 | 42.91 | -0.401% | 5,854 | +6.985% |
| 2025-09-18 | 42.86 | 43.15 | 42.86 | 43.09 | +0.202% | 18,182 | +6.556% |
| 2025-09-17 | 43.20 | 43.30 | 42.94 | 43.00 | -0.367% | 8,043 | +6.771% |
| 2025-09-16 | 43.22 | 43.23 | 43.09 | 43.16 | +0.007% | 16,474 | +6.378% |
| 2025-09-15 | 43.10 | 43.34 | 43.00 | 43.16 | +0.643% | 58,257 | +6.386% |
| 2025-09-12 | 42.85 | 43.13 | 42.77 | 42.88 | -0.542% | 30,384 | +7.071% |
| 2025-09-11 | 43.00 | 43.12 | 42.99 | 43.11 | +0.979% | 7,318 | +6.491% |
| 2025-09-10 | 42.73 | 42.84 | 42.61 | 42.70 | +0.092% | 11,464 | +7.533% |
| 2025-09-09 | 42.62 | 42.68 | 42.58 | 42.66 | -0.359% | 6,041 | +7.632% |
| 2025-09-08 | 42.83 | 42.83 | 42.50 | 42.81 | +0.996% | 63,482 | +7.246% |
| 2025-09-05 | 42.67 | 42.67 | 42.35 | 42.39 | +0.676% | 16,416 | +8.314% |
| 2025-09-04 | 41.93 | 42.11 | 41.90 | 42.10 | +0.894% | 8,115 | +9.046% |
| 2025-09-03 | 41.55 | 41.78 | 41.55 | 41.73 | +0.168% | 12,893 | +10.021% |
| 2025-09-02 | 41.47 | 41.68 | 41.47 | 41.66 | -1.063% | 36,457 | +10.206% |
| 2025-08-29 | 42.13 | 42.15 | 42.02 | 42.11 | -0.620% | 52,889 | +9.035% |
| 2025-08-28 | 42.34 | 42.42 | 42.26 | 42.37 | +0.522% | 17,749 | +8.359% |
| 2025-08-27 | 41.92 | 42.15 | 41.81 | 42.15 | -0.086% | 23,862 | +8.925% |
| 2025-08-26 | 42.08 | 42.22 | 42.08 | 42.19 | -0.118% | 99,943 | +8.831% |
| 2025-08-25 | 42.38 | 42.61 | 41.98 | 42.24 | -1.167% | 10,397 | +8.703% |
| 2025-08-22 | 42.20 | 42.87 | 42.20 | 42.73 | +1.465% | 70,164 | +7.434% |
| 2025-08-21 | 42.12 | 42.18 | 42.08 | 42.12 | -0.689% | 14,031 | +9.008% |
| 2025-08-20 | 42.36 | 42.41 | 42.32 | 42.41 | +0.343% | 3,280 | +8.258% |
| 2025-08-19 | 42.28 | 42.41 | 42.20 | 42.27 | +0.298% | 9,561 | +8.629% |
| 2025-08-18 | 42.18 | 42.20 | 42.06 | 42.14 | -0.332% | 8,812 | +8.952% |
| 2025-08-15 | 42.24 | 42.31 | 42.16 | 42.28 | +0.621% | 10,432 | +8.590% |
| 2025-08-14 | 41.99 | 42.02 | 41.88 | 42.02 | -0.207% | 6,550 | +9.265% |
| 2025-08-13 | 42.09 | 42.16 | 42.02 | 42.11 | +0.647% | 26,287 | +9.039% |
| 2025-08-12 | 41.63 | 41.86 | 41.63 | 41.84 | +1.073% | 9,683 | +9.744% |
| 2025-08-11 | 41.46 | 41.51 | 41.38 | 41.39 | -0.428% | 15,891 | +10.922% |
| 2025-08-08 | 41.49 | 41.62 | 41.41 | 41.57 | +0.621% | 6,447 | +10.447% |
| 2025-08-07 | 41.45 | 41.45 | 41.18 | 41.31 | +0.689% | 28,841 | +11.133% |
| 2025-08-06 | 40.87 | 41.06 | 40.87 | 41.03 | +0.514% | 9,758 | +11.898% |
| 2025-08-05 | 40.83 | 40.83 | 40.74 | 40.82 | +0.098% | 9,103 | +12.474% |
| 2025-08-04 | 40.65 | 40.78 | 40.58 | 40.78 | +0.991% | 17,570 | +12.584% |
| 2025-08-01 | 40.15 | 40.38 | 40.01 | 40.38 | +0.637% | 9,277 | +13.700% |
| 2025-07-31 | 40.38 | 40.40 | 39.97 | 40.12 | -0.919% | 14,204 | +14.424% |
| 2025-07-30 | 40.72 | 40.72 | 40.37 | 40.50 | -1.277% | 16,363 | +13.373% |
| 2025-07-29 | 40.86 | 41.02 | 40.78 | 41.02 | +0.491% | 17,502 | +11.926% |
| 2025-07-28 | 41.03 | 41.03 | 40.74 | 40.82 | -1.542% | 6,868 | +12.475% |
| 2025-07-25 | 41.27 | 41.47 | 41.25 | 41.46 | +0.099% | 7,304 | +10.740% |
| 2025-07-24 | 41.58 | 41.65 | 41.42 | 41.42 | -0.882% | 10,566 | +10.850% |
| 2025-07-23 | 41.34 | 41.80 | 41.34 | 41.79 | +1.823% | 18,761 | +9.873% |
| 2025-07-22 | 40.72 | 41.09 | 40.67 | 41.04 | +0.782% | 16,980 | +11.875% |
| 2025-07-21 | 40.55 | 40.79 | 40.55 | 40.72 | +0.943% | 90,218 | +12.750% |
| 2025-07-18 | 40.54 | 40.54 | 40.31 | 40.34 | -0.273% | 139,007 | +13.813% |
| 2025-07-17 | 40.34 | 40.45 | 40.26 | 40.45 | +0.378% | 12,036 | +13.503% |
| 2025-07-16 | 40.18 | 40.36 | 40.14 | 40.30 | +0.393% | 13,245 | +13.932% |
| 2025-07-15 | 40.65 | 40.65 | 40.10 | 40.14 | -1.096% | 20,522 | +14.379% |
| 2025-07-14 | 40.49 | 40.64 | 40.49 | 40.59 | -0.030% | 15,081 | +13.125% |
| 2025-07-11 | 40.58 | 40.68 | 40.56 | 40.60 | -1.079% | 11,103 | +13.092% |
| 2025-07-10 | 40.92 | 41.11 | 40.91 | 41.04 | +0.220% | 13,844 | +11.871% |
| 2025-07-09 | 40.96 | 41.12 | 40.84 | 40.95 | +0.837% | 27,667 | +12.117% |
| 2025-07-08 | 40.54 | 40.74 | 40.46 | 40.61 | +0.321% | 19,961 | +13.056% |
| 2025-07-07 | 40.69 | 40.72 | 40.31 | 40.48 | -1.196% | 11,601 | +13.419% |
| 2025-07-03 | 41.04 | 41.06 | 40.94 | 40.97 | -0.130% | 6,012 | +12.062% |
| 2025-07-02 | 40.85 | 41.04 | 40.80 | 41.02 | +0.162% | 12,001 | +11.916% |
| 2025-07-01 | 40.97 | 41.06 | 40.83 | 40.96 | -0.081% | 34,625 | +12.098% |
| 2025-06-30 | 40.92 | 41.05 | 40.84 | 40.99 | +0.232% | 27,677 | +12.008% |
| 2025-06-27 | 40.87 | 41.15 | 40.78 | 40.90 | +0.565% | 23,268 | +12.267% |
| 2025-06-26 | 40.49 | 40.70 | 40.46 | 40.67 | +1.113% | 26,027 | +12.901% |
| 2025-06-25 | 40.11 | 40.24 | 40.06 | 40.22 | -1.875% | 9,876 | +14.158% |
| 2025-06-24 | 40.68 | 41.01 | 40.68 | 40.99 | +1.508% | 7,751 | +12.017% |
| 2025-06-23 | 42.31 | 42.31 | 40.00 | 40.38 | +0.735% | 7,017 | +13.707% |
| 2025-06-20 | 41.94 | 41.94 | 40.08 | 40.08 | -0.849% | 12,092 | +14.543% |
| 2025-06-18 | 40.50 | 40.67 | 40.36 | 40.43 | +0.129% | 8,583 | +13.570% |
| 2025-06-17 | 40.61 | 40.65 | 40.32 | 40.37 | -0.927% | 26,111 | +13.716% |
| 2025-06-16 | 41.05 | 41.05 | 40.75 | 40.75 | +0.266% | 10,398 | +12.661% |
| 2025-06-13 | 41.79 | 41.79 | 40.64 | 40.64 | -1.457% | 8,843 | +12.961% |
| 2025-06-12 | 41.20 | 41.56 | 41.15 | 41.25 | +0.884% | 9,196 | +11.315% |
| 2025-06-11 | 40.98 | 41.06 | 40.85 | 40.88 | +0.162% | 14,058 | +12.299% |
| 2025-06-10 | 40.96 | 40.96 | 40.75 | 40.82 | +0.206% | 27,341 | +12.481% |
| 2025-06-09 | 40.65 | 40.88 | 40.62 | 40.73 | +0.144% | 14,222 | +12.713% |
| 2025-06-06 | 40.68 | 40.71 | 40.58 | 40.67 | -0.044% | 13,551 | +12.875% |
| 2025-06-05 | 40.81 | 40.84 | 40.63 | 40.69 | -0.327% | 13,867 | +12.825% |
| 2025-06-04 | 40.58 | 40.90 | 40.58 | 40.83 | +0.877% | 11,906 | +12.456% |
| 2025-06-03 | 40.46 | 40.53 | 40.39 | 40.47 | -0.651% | 7,478 | +13.441% |
| 2025-06-02 | 40.50 | 40.74 | 40.40 | 40.74 | +0.593% | 12,467 | +12.702% |
| 2025-05-30 | 40.38 | 40.50 | 40.33 | 40.50 | +0.312% | 11,535 | +13.371% |
| 2025-05-29 | 40.26 | 40.40 | 40.20 | 40.37 | +0.685% | 24,881 | +13.725% |
| 2025-05-28 | 40.20 | 40.21 | 40.01 | 40.10 | -1.216% | 9,623 | +14.504% |
| 2025-05-27 | 40.50 | 40.66 | 40.45 | 40.59 | +1.572% | 12,462 | +13.111% |
| 2025-05-23 | 39.62 | 40.01 | 39.62 | 39.96 | +0.098% | 12,501 | +14.889% |
| 2025-05-22 | 39.74 | 40.03 | 39.68 | 39.92 | +0.017% | 6,799 | +15.002% |
| 2025-05-21 | 40.25 | 40.31 | 39.84 | 39.92 | -0.731% | 13,558 | +15.022% |
| 2025-05-20 | 40.12 | 40.27 | 40.11 | 40.21 | +0.475% | 12,534 | +14.180% |
| 2025-05-19 | 39.68 | 40.02 | 38.81 | 40.02 | +0.351% | 9,830 | +14.722% |
| 2025-05-16 | 39.77 | 39.88 | 39.61 | 39.88 | +0.151% | 37,382 | +15.125% |
| 2025-05-15 | 39.44 | 39.82 | 39.40 | 39.82 | +1.512% | 11,086 | +15.299% |
| 2025-05-14 | 39.50 | 39.50 | 39.20 | 39.23 | -0.817% | 21,995 | +17.042% |
| 2025-05-13 | 39.36 | 39.55 | 39.36 | 39.55 | +0.492% | 20,876 | +16.086% |
| 2025-05-12 | 39.31 | 39.41 | 39.28 | 39.36 | +0.170% | 10,253 | +16.657% |
| 2025-05-09 | 39.36 | 39.39 | 39.29 | 39.29 | +0.430% | 4,211 | +16.855% |
| 2025-05-08 | 39.30 | 39.35 | 39.12 | 39.12 | -0.591% | 12,637 | +17.358% |
| 2025-05-07 | 39.37 | 39.44 | 39.31 | 39.35 | -0.282% | 6,290 | +16.664% |
| 2025-05-06 | 39.34 | 39.51 | 39.34 | 39.47 | +0.004% | 23,156 | +16.335% |
| 2025-05-05 | 39.58 | 39.58 | 39.44 | 39.46 | +0.090% | 18,932 | +16.339% |
| 2025-05-02 | 39.49 | 39.51 | 39.36 | 39.43 | +1.131% | 19,943 | +16.444% |
| 2025-05-01 | 39.33 | 39.33 | 38.96 | 38.99 | -0.537% | 17,209 | +17.761% |
| 2025-04-30 | 38.97 | 39.20 | 38.84 | 39.20 | -0.065% | 11,966 | +17.129% |
| 2025-04-29 | 38.98 | 39.25 | 38.98 | 39.22 | +0.702% | 6,120 | +17.052% |
| 2025-04-28 | 38.72 | 39.07 | 38.72 | 38.95 | +0.907% | 15,629 | +17.874% |
| 2025-04-25 | 37.94 | 38.75 | 37.94 | 38.60 | +0.312% | 22,256 | +18.943% |
| 2025-04-24 | 38.18 | 38.54 | 38.18 | 38.48 | +1.477% | 17,499 | +19.314% |
| 2025-04-23 | 38.48 | 38.48 | 37.91 | 37.92 | +0.450% | 12,444 | +21.076% |
| 2025-04-22 | 37.59 | 37.95 | 37.57 | 37.75 | +1.864% | 16,571 | +21.621% |
| 2025-04-21 | 37.31 | 37.34 | 36.87 | 37.06 | -0.833% | 19,750 | +23.888% |
| 2025-04-17 | 37.25 | 37.54 | 37.24 | 37.37 | +0.865% | 13,244 | +22.856% |
| 2025-04-16 | 37.18 | 37.30 | 36.99 | 37.05 | -0.164% | 17,211 | +23.918% |
| 2025-04-15 | 37.05 | 37.25 | 37.05 | 37.11 | +0.958% | 25,267 | +23.715% |
| 2025-04-14 | 36.60 | 36.89 | 36.50 | 36.76 | 0.000% | 25,272 | +24.901% |