NTSX
WisdomTree U.S. Efficient Core Fund
stockNYSEETF
At CloseOct 2, 2026 3:35:33 PM EDT
58.91USD+0.358%(+0.21)43,389
NTSX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 59.16 | 59.31 | 58.82 | 58.88 | +0.314% | 43,389 | 0.000% |
| 2026-10-01 | 58.51 | 58.73 | 58.15 | 58.70 | +0.428% | 77,443 | +0.314% |
| 2026-09-30 | 58.87 | 58.98 | 58.45 | 58.45 | -0.239% | 25,834 | +0.743% |
| 2026-09-29 | 58.90 | 58.90 | 58.39 | 58.59 | -0.526% | 550,479 | +0.503% |
| 2026-09-28 | 59.04 | 59.09 | 58.63 | 58.90 | -0.725% | 41,372 | -0.026% |
| 2026-09-25 | 59.10 | 59.34 | 58.97 | 59.33 | +0.186% | 43,156 | -0.751% |
| 2026-09-24 | 59.10 | 59.41 | 58.98 | 59.22 | -0.135% | 39,707 | -0.567% |
| 2026-09-23 | 60.01 | 60.01 | 59.27 | 59.30 | -1.495% | 29,869 | -0.701% |
| 2026-09-22 | 60.26 | 60.32 | 60.05 | 60.20 | -0.066% | 35,069 | -2.185% |
| 2026-09-21 | 59.61 | 60.30 | 59.61 | 60.24 | +1.602% | 27,348 | -2.250% |
| 2026-09-18 | 59.38 | 59.38 | 58.95 | 59.29 | -0.185% | 45,261 | -0.684% |
| 2026-09-17 | 59.35 | 59.40 | 59.13 | 59.40 | +1.262% | 35,353 | -0.868% |
| 2026-09-16 | 59.03 | 59.29 | 58.32 | 58.66 | -0.407% | 28,480 | +0.383% |
| 2026-09-15 | 59.06 | 59.06 | 58.72 | 58.90 | -0.220% | 20,430 | -0.026% |
| 2026-09-14 | 58.96 | 59.31 | 58.85 | 59.03 | -0.690% | 27,712 | -0.246% |
| 2026-09-11 | 59.43 | 59.62 | 59.30 | 59.44 | +1.088% | 56,189 | -0.935% |
| 2026-09-10 | 59.00 | 59.18 | 58.80 | 58.80 | -0.927% | 27,937 | +0.144% |
| 2026-09-09 | 59.65 | 59.69 | 59.30 | 59.35 | -0.819% | 31,452 | -0.784% |
| 2026-09-08 | 60.05 | 60.05 | 59.75 | 59.84 | -0.598% | 52,524 | -1.597% |
| 2026-09-04 | 60.26 | 60.37 | 60.02 | 60.20 | -0.116% | 34,117 | -2.185% |
| 2026-09-03 | 60.05 | 60.52 | 60.05 | 60.27 | +0.803% | 17,937 | -2.299% |
| 2026-09-02 | 59.47 | 59.84 | 59.42 | 59.79 | +0.792% | 27,366 | -1.514% |
| 2026-09-01 | 59.50 | 59.80 | 59.30 | 59.32 | -1.199% | 23,553 | -0.734% |
| 2026-08-31 | 60.00 | 60.15 | 59.80 | 60.04 | -0.282% | 79,888 | -1.925% |
| 2026-08-28 | 60.39 | 60.61 | 60.02 | 60.21 | -0.463% | 24,119 | -2.201% |
| 2026-08-27 | 60.19 | 60.49 | 60.18 | 60.49 | +0.901% | 27,685 | -2.654% |
| 2026-08-26 | 59.95 | 60.16 | 59.84 | 59.95 | -0.181% | 23,695 | -1.777% |
| 2026-08-25 | 60.01 | 60.08 | 59.95 | 60.06 | +0.365% | 28,982 | -1.955% |
| 2026-08-24 | 59.88 | 59.91 | 59.67 | 59.84 | +0.052% | 23,330 | -1.597% |
| 2026-08-21 | 59.87 | 60.02 | 59.73 | 59.81 | +0.115% | 24,582 | -1.545% |
| 2026-08-20 | 59.99 | 60.12 | 59.53 | 59.74 | -0.566% | 45,376 | -1.432% |
| 2026-08-19 | 60.31 | 60.51 | 60.08 | 60.08 | -0.033% | 64,089 | -1.990% |
| 2026-08-18 | 60.02 | 60.21 | 59.98 | 60.10 | -0.455% | 56,822 | -2.022% |
| 2026-08-17 | 60.62 | 60.66 | 60.32 | 60.38 | -0.568% | 43,513 | -2.469% |
| 2026-08-14 | 60.89 | 61.11 | 60.62 | 60.72 | -0.279% | 41,845 | -3.023% |
| 2026-08-13 | 60.69 | 61.13 | 60.69 | 60.89 | +0.778% | 31,883 | -3.294% |
| 2026-08-12 | 60.57 | 60.74 | 60.37 | 60.42 | +0.315% | 51,838 | -2.541% |
| 2026-08-11 | 60.59 | 60.59 | 60.23 | 60.23 | -0.232% | 35,384 | -2.234% |
| 2026-08-10 | 60.43 | 60.54 | 60.33 | 60.37 | -0.380% | 38,139 | -2.461% |
| 2026-08-07 | 60.40 | 60.60 | 60.24 | 60.60 | +0.916% | 48,696 | -2.831% |
| 2026-08-06 | 60.28 | 60.41 | 60.05 | 60.05 | -0.695% | 29,104 | -1.941% |
| 2026-08-05 | 60.73 | 60.94 | 60.35 | 60.47 | +0.199% | 27,610 | -2.622% |
| 2026-08-04 | 59.58 | 60.60 | 59.58 | 60.35 | +1.582% | 32,950 | -2.428% |
| 2026-08-03 | 58.66 | 59.45 | 58.66 | 59.41 | +1.590% | 27,975 | -0.885% |
| 2026-07-31 | 58.34 | 58.51 | 57.95 | 58.48 | +0.706% | 27,946 | +0.692% |
| 2026-07-30 | 57.80 | 58.22 | 57.71 | 58.07 | +1.397% | 62,148 | +1.403% |
| 2026-07-29 | 58.10 | 58.30 | 57.26 | 57.27 | -1.817% | 28,952 | +2.819% |
| 2026-07-28 | 57.97 | 58.41 | 57.86 | 58.33 | +0.673% | 50,250 | +0.951% |
| 2026-07-27 | 58.35 | 59.01 | 57.76 | 57.94 | +0.220% | 28,396 | +1.630% |
| 2026-07-24 | 57.76 | 58.23 | 57.74 | 57.81 | -0.047% | 28,472 | +1.853% |
| 2026-07-23 | 57.86 | 57.98 | 57.58 | 57.84 | -1.633% | 54,160 | +1.806% |
| 2026-07-22 | 58.57 | 58.81 | 58.54 | 58.80 | +0.026% | 16,507 | +0.144% |
| 2026-07-21 | 58.62 | 58.81 | 58.41 | 58.78 | +0.539% | 15,842 | +0.169% |
| 2026-07-20 | 58.77 | 58.84 | 58.29 | 58.47 | -0.307% | 23,344 | +0.709% |
| 2026-07-17 | 58.46 | 58.90 | 58.46 | 58.65 | -0.896% | 19,956 | +0.400% |
| 2026-07-16 | 59.25 | 59.38 | 58.98 | 59.18 | -0.504% | 26,529 | -0.499% |
| 2026-07-15 | 59.31 | 59.48 | 59.14 | 59.48 | +0.591% | 21,663 | -1.001% |
| 2026-07-14 | 58.93 | 59.80 | 58.93 | 59.13 | +0.273% | 21,174 | -0.416% |
| 2026-07-13 | 59.30 | 59.74 | 58.74 | 58.97 | -0.494% | 49,451 | -0.145% |
| 2026-07-10 | 59.28 | 59.41 | 58.86 | 59.26 | -0.147% | 30,948 | -0.639% |
| 2026-07-09 | 58.76 | 59.35 | 58.71 | 59.35 | +1.038% | 25,015 | -0.784% |
| 2026-07-08 | 58.66 | 58.82 | 58.34 | 58.74 | -0.727% | 27,790 | +0.246% |
| 2026-07-07 | 59.19 | 59.19 | 58.84 | 59.17 | -0.349% | 24,088 | -0.483% |
| 2026-07-06 | 59.09 | 59.42 | 59.05 | 59.38 | +1.016% | 39,927 | -0.829% |
| 2026-07-02 | 58.99 | 59.29 | 58.51 | 58.78 | -0.238% | 17,845 | +0.178% |
| 2026-07-01 | 58.79 | 59.16 | 58.65 | 58.92 | -0.220% | 21,540 | -0.060% |
| 2026-06-30 | 58.71 | 59.07 | 58.71 | 59.05 | +0.357% | 22,728 | -0.280% |
| 2026-06-29 | 58.40 | 58.84 | 58.12 | 58.84 | +1.048% | 258,112 | +0.076% |
| 2026-06-26 | 57.74 | 58.39 | 57.63 | 58.23 | +0.379% | 28,861 | +1.124% |
| 2026-06-25 | 58.39 | 58.46 | 57.85 | 58.01 | -0.526% | 29,941 | +1.507% |
| 2026-06-24 | 58.27 | 58.71 | 58.10 | 58.32 | +0.221% | 17,808 | +0.973% |
| 2026-06-23 | 58.02 | 58.50 | 58.00 | 58.19 | -0.888% | 24,154 | +1.196% |
| 2026-06-22 | 59.09 | 59.20 | 58.64 | 58.71 | -0.820% | 30,800 | +0.297% |
| 2026-06-18 | 59.20 | 59.32 | 58.89 | 59.20 | +1.102% | 39,938 | -0.525% |
| 2026-06-17 | 59.41 | 59.44 | 58.44 | 58.55 | -1.348% | 69,355 | +0.571% |
| 2026-06-16 | 59.53 | 59.63 | 59.31 | 59.35 | -0.336% | 89,817 | -0.784% |
| 2026-06-15 | 59.33 | 59.74 | 59.33 | 59.55 | +1.555% | 106,727 | -1.118% |
| 2026-06-12 | 58.51 | 58.82 | 58.16 | 58.64 | +0.528% | 40,633 | +0.420% |
| 2026-06-11 | 57.62 | 58.49 | 57.28 | 58.33 | +2.083% | 30,783 | +0.951% |
| 2026-06-10 | 57.85 | 58.29 | 57.14 | 57.14 | -1.696% | 145,337 | +3.053% |
| 2026-06-09 | 58.56 | 58.69 | 57.38 | 58.13 | -0.402% | 35,072 | +1.306% |
| 2026-06-08 | 58.61 | 59.15 | 58.20 | 58.36 | +0.396% | 43,698 | +0.899% |
| 2026-06-05 | 59.26 | 59.26 | 58.13 | 58.13 | -2.874% | 38,376 | +1.298% |
| 2026-06-04 | 59.31 | 59.89 | 59.30 | 59.85 | +0.808% | 33,241 | -1.613% |
| 2026-06-03 | 59.79 | 59.81 | 59.36 | 59.37 | -1.050% | 37,206 | -0.818% |
| 2026-06-02 | 59.81 | 60.00 | 59.72 | 60.00 | +0.100% | 48,435 | -1.859% |
| 2026-06-01 | 59.57 | 60.00 | 59.47 | 59.94 | +0.251% | 40,950 | -1.761% |
| 2026-05-29 | 59.67 | 59.86 | 59.53 | 59.79 | +0.268% | 64,541 | -1.514% |
| 2026-05-28 | 59.13 | 59.68 | 59.06 | 59.63 | +0.880% | 129,656 | -1.250% |
| 2026-05-27 | 58.99 | 59.26 | 58.99 | 59.11 | +0.203% | 35,929 | -0.381% |
| 2026-05-26 | 59.08 | 59.26 | 58.88 | 58.99 | +0.494% | 32,189 | -0.179% |
| 2026-05-22 | 58.68 | 59.11 | 58.59 | 58.70 | +0.342% | 44,358 | +0.314% |
| 2026-05-21 | 57.98 | 58.50 | 57.98 | 58.50 | +0.263% | 24,241 | +0.657% |
| 2026-05-20 | 57.76 | 58.39 | 57.71 | 58.35 | +1.226% | 27,683 | +0.922% |
| 2026-05-19 | 57.72 | 57.86 | 57.44 | 57.64 | -0.826% | 26,042 | +2.159% |
| 2026-05-18 | 58.22 | 58.25 | 57.64 | 58.12 | -0.069% | 62,451 | +1.315% |
| 2026-05-15 | 58.38 | 58.58 | 58.01 | 58.16 | -1.491% | 53,134 | +1.246% |
| 2026-05-14 | 58.71 | 59.12 | 58.69 | 59.04 | +0.648% | 41,970 | -0.263% |
| 2026-05-13 | 58.21 | 58.67 | 58.07 | 58.66 | +0.583% | 31,767 | +0.383% |
| 2026-05-12 | 58.19 | 58.32 | 57.71 | 58.32 | -0.075% | 98,879 | +0.968% |
| 2026-05-11 | 58.28 | 58.52 | 58.25 | 58.36 | -0.083% | 44,584 | +0.893% |
| 2026-05-08 | 58.21 | 58.46 | 58.21 | 58.41 | +0.932% | 37,254 | +0.809% |
| 2026-05-07 | 58.40 | 58.40 | 57.80 | 57.87 | -0.604% | 29,021 | +1.748% |
| 2026-05-06 | 57.69 | 58.22 | 57.67 | 58.22 | +1.472% | 23,472 | +1.133% |
| 2026-05-05 | 57.14 | 57.39 | 57.14 | 57.38 | +0.874% | 25,044 | +2.622% |
| 2026-05-04 | 57.10 | 57.25 | 56.66 | 56.88 | -0.572% | 40,198 | +3.519% |
| 2026-05-01 | 57.19 | 57.49 | 57.16 | 57.21 | +0.333% | 34,594 | +2.927% |
| 2026-04-30 | 56.65 | 57.10 | 56.36 | 57.02 | +1.233% | 30,674 | +3.270% |
| 2026-04-29 | 56.42 | 56.43 | 56.12 | 56.33 | -0.380% | 36,357 | +4.544% |
| 2026-04-28 | 56.61 | 56.61 | 56.30 | 56.54 | -0.423% | 25,216 | +4.147% |
| 2026-04-27 | 56.64 | 56.87 | 56.60 | 56.78 | -0.106% | 55,032 | +3.706% |
| 2026-04-24 | 56.51 | 56.84 | 56.29 | 56.84 | +0.762% | 53,227 | +3.597% |
| 2026-04-23 | 56.47 | 56.67 | 56.02 | 56.41 | -0.406% | 45,969 | +4.387% |
| 2026-04-22 | 56.48 | 56.68 | 56.45 | 56.64 | +0.873% | 55,397 | +3.963% |
| 2026-04-21 | 56.64 | 56.69 | 55.97 | 56.15 | -0.795% | 52,029 | +4.870% |
| 2026-04-20 | 56.55 | 56.66 | 56.35 | 56.60 | +0.035% | 61,566 | +4.036% |
| 2026-04-17 | 56.35 | 56.83 | 56.35 | 56.58 | +1.343% | 41,107 | +4.073% |
| 2026-04-16 | 55.92 | 56.17 | 55.72 | 55.83 | +0.108% | 89,653 | +5.471% |
| 2026-04-15 | 55.51 | 55.88 | 55.46 | 55.77 | +0.432% | 47,784 | +5.585% |
| 2026-04-14 | 54.88 | 55.53 | 54.82 | 55.53 | +1.703% | 163,001 | +6.041% |
| 2026-04-13 | 54.06 | 54.92 | 54.04 | 54.60 | +0.664% | 93,736 | +7.847% |
| 2026-04-10 | 54.36 | 54.43 | 54.09 | 54.24 | -0.202% | 38,840 | +8.563% |
| 2026-04-09 | 54.02 | 54.44 | 53.81 | 54.35 | +0.835% | 33,459 | +8.343% |
| 2026-04-08 | 54.13 | 54.45 | 53.74 | 53.90 | +2.161% | 42,158 | +9.248% |
| 2026-04-07 | 52.55 | 52.83 | 52.09 | 52.76 | +0.038% | 37,691 | +11.608% |
| 2026-04-06 | 52.48 | 52.74 | 52.45 | 52.74 | +0.304% | 72,605 | +11.651% |
| 2026-04-02 | 51.85 | 52.62 | 51.68 | 52.58 | +0.439% | 40,915 | +11.990% |
| 2026-04-01 | 52.36 | 52.76 | 52.31 | 52.35 | +0.384% | 47,563 | +12.482% |
| 2026-03-31 | 51.20 | 52.22 | 51.20 | 52.15 | +2.779% | 53,948 | +12.914% |
| 2026-03-30 | 51.18 | 51.26 | 50.52 | 50.74 | +0.257% | 51,922 | +16.051% |
| 2026-03-27 | 51.23 | 51.25 | 50.49 | 50.61 | -1.804% | 83,242 | +16.350% |
| 2026-03-26 | 51.98 | 52.33 | 51.39 | 51.54 | -2.238% | 28,219 | +14.250% |
| 2026-03-25 | 52.76 | 52.92 | 52.52 | 52.72 | +1.093% | 30,157 | +11.693% |
| 2026-03-24 | 52.13 | 52.60 | 52.01 | 52.15 | +0.077% | 30,768 | +12.914% |
| 2026-03-23 | 52.61 | 53.12 | 52.11 | 52.11 | +1.381% | 128,934 | +13.000% |
| 2026-03-20 | 52.72 | 52.72 | 51.40 | 51.40 | -2.467% | 84,802 | +14.561% |
| 2026-03-19 | 52.59 | 53.20 | 52.47 | 52.70 | -0.660% | 46,675 | +11.735% |
| 2026-03-18 | 53.63 | 53.66 | 53.05 | 53.05 | -1.595% | 48,142 | +10.998% |
| 2026-03-17 | 53.95 | 54.10 | 53.84 | 53.91 | +0.578% | 37,846 | +9.227% |
| 2026-03-16 | 53.57 | 53.88 | 53.57 | 53.60 | +0.866% | 23,633 | +9.859% |
| 2026-03-13 | 53.63 | 53.85 | 53.00 | 53.14 | -0.263% | 37,695 | +10.810% |
| 2026-03-12 | 53.82 | 53.85 | 53.28 | 53.28 | -2.185% | 113,847 | +10.519% |
| 2026-03-11 | 54.47 | 54.49 | 54.00 | 54.47 | -0.037% | 102,970 | +8.104% |
| 2026-03-10 | 54.61 | 54.95 | 54.31 | 54.49 | -0.402% | 56,139 | +8.065% |
| 2026-03-09 | 53.58 | 54.71 | 53.26 | 54.71 | +1.034% | 55,263 | +7.630% |
| 2026-03-06 | 54.07 | 54.38 | 53.82 | 54.15 | -1.186% | 37,154 | +8.743% |
| 2026-03-05 | 54.83 | 55.08 | 54.27 | 54.80 | -0.454% | 36,838 | +7.453% |
| 2026-03-04 | 54.95 | 55.21 | 54.67 | 55.05 | +0.456% | 39,968 | +6.965% |
| 2026-03-03 | 54.36 | 55.02 | 53.92 | 54.80 | -0.904% | 64,593 | +7.453% |
| 2026-03-02 | 54.83 | 55.36 | 54.83 | 55.30 | -0.036% | 49,260 | +6.482% |
| 2026-02-27 | 55.11 | 55.36 | 55.07 | 55.32 | -0.450% | 51,665 | +6.443% |
| 2026-02-26 | 55.79 | 55.79 | 55.14 | 55.57 | -0.341% | 31,585 | +5.965% |
| 2026-02-25 | 55.49 | 55.77 | 55.39 | 55.76 | +0.814% | 31,626 | +5.603% |
| 2026-02-24 | 54.91 | 55.36 | 54.80 | 55.31 | +0.820% | 35,855 | +6.463% |
| 2026-02-23 | 55.30 | 55.43 | 54.76 | 54.86 | -1.028% | 48,711 | +7.336% |
| 2026-02-20 | 54.92 | 55.43 | 54.92 | 55.43 | +0.599% | 43,671 | +6.232% |
| 2026-02-19 | 54.97 | 55.18 | 54.81 | 55.10 | 0.000% | 24,284 | +6.868% |
| 2026-02-18 | 55.07 | 55.42 | 54.90 | 55.10 | +0.145% | 43,807 | +6.868% |
| 2026-02-17 | 54.80 | 55.15 | 54.49 | 55.02 | +0.266% | 37,497 | +7.024% |
| 2026-02-13 | 54.88 | 55.25 | 54.79 | 54.87 | +0.282% | 29,231 | +7.308% |
| 2026-02-12 | 55.60 | 55.60 | 54.72 | 54.72 | -1.441% | 46,872 | +7.611% |
| 2026-02-11 | 55.70 | 55.70 | 55.25 | 55.52 | -0.144% | 44,655 | +6.060% |
| 2026-02-10 | 55.70 | 55.80 | 55.51 | 55.60 | +0.126% | 56,699 | +5.907% |
| 2026-02-09 | 55.16 | 55.65 | 55.09 | 55.53 | +0.543% | 33,562 | +6.041% |
| 2026-02-06 | 54.61 | 55.44 | 54.61 | 55.23 | +1.731% | 40,833 | +6.617% |
| 2026-02-05 | 54.45 | 54.65 | 54.20 | 54.29 | -0.876% | 29,416 | +8.463% |
| 2026-02-04 | 55.13 | 55.21 | 54.57 | 54.77 | -0.509% | 32,604 | +7.512% |
| 2026-02-03 | 55.59 | 55.59 | 54.72 | 55.05 | -0.971% | 47,943 | +6.965% |
| 2026-02-02 | 55.18 | 55.70 | 55.06 | 55.59 | +0.634% | 48,463 | +5.926% |
| 2026-01-30 | 55.32 | 55.41 | 55.06 | 55.24 | -0.217% | 40,191 | +6.598% |
| 2026-01-29 | 55.66 | 55.69 | 54.85 | 55.36 | -0.378% | 38,699 | +6.367% |
| 2026-01-28 | 55.74 | 55.76 | 55.45 | 55.57 | -0.305% | 39,845 | +5.965% |
| 2026-01-27 | 55.58 | 55.82 | 55.46 | 55.74 | +0.523% | 97,792 | +5.641% |
| 2026-01-26 | 55.28 | 55.60 | 55.28 | 55.45 | +0.551% | 106,151 | +6.194% |
| 2026-01-23 | 55.07 | 55.25 | 55.00 | 55.15 | +0.084% | 26,090 | +6.779% |
| 2026-01-22 | 55.12 | 55.28 | 54.99 | 55.10 | +0.437% | 66,650 | +6.868% |
| 2026-01-21 | 54.40 | 55.04 | 54.30 | 54.86 | +1.069% | 107,364 | +7.336% |
| 2026-01-20 | 54.60 | 54.81 | 54.15 | 54.28 | -2.198% | 64,388 | +8.483% |
| 2026-01-16 | 55.63 | 55.69 | 55.34 | 55.50 | +0.009% | 56,511 | +6.098% |
| 2026-01-15 | 55.82 | 55.85 | 55.45 | 55.49 | -0.350% | 29,230 | +6.108% |
| 2026-01-14 | 55.55 | 55.69 | 55.19 | 55.69 | -0.304% | 49,945 | +5.736% |
| 2026-01-13 | 55.87 | 55.93 | 55.57 | 55.86 | -0.018% | 186,100 | +5.414% |
| 2026-01-12 | 55.49 | 55.91 | 55.49 | 55.87 | +0.305% | 62,339 | +5.396% |
| 2026-01-09 | 55.47 | 55.85 | 55.37 | 55.70 | +0.397% | 41,766 | +5.717% |
| 2026-01-08 | 55.45 | 55.54 | 55.29 | 55.48 | 0.000% | 55,940 | +6.136% |
| 2026-01-07 | 55.66 | 55.87 | 55.42 | 55.48 | -0.270% | 250,229 | +6.136% |
| 2026-01-06 | 55.32 | 55.63 | 55.27 | 55.63 | +0.724% | 217,106 | +5.850% |
| 2026-01-05 | 55.26 | 55.49 | 55.11 | 55.23 | +0.730% | 260,580 | +6.617% |
| 2026-01-02 | 55.15 | 55.28 | 54.69 | 54.83 | +0.036% | 154,620 | +7.395% |
| 2025-12-31 | 55.39 | 55.39 | 54.81 | 54.81 | -1.101% | 60,395 | +7.434% |
| 2025-12-30 | 55.38 | 55.55 | 55.32 | 55.42 | -0.126% | 63,263 | +6.251% |
| 2025-12-29 | 55.37 | 55.55 | 55.31 | 55.49 | -0.252% | 87,934 | +6.117% |
| 2025-12-26 | 55.60 | 55.67 | 55.47 | 55.63 | -0.340% | 23,820 | +5.850% |
| 2025-12-24 | 55.52 | 55.82 | 55.52 | 55.82 | +0.649% | 46,271 | +5.490% |
| 2025-12-23 | 55.15 | 55.54 | 55.15 | 55.46 | +0.181% | 54,040 | +6.175% |
| 2025-12-22 | 55.19 | 55.36 | 55.09 | 55.36 | +1.077% | 27,542 | +6.367% |
| 2025-12-19 | 54.75 | 55.10 | 54.75 | 54.77 | +0.201% | 266,036 | +7.512% |
| 2025-12-18 | 54.62 | 54.95 | 54.49 | 54.66 | +0.867% | 30,475 | +7.729% |
| 2025-12-17 | 54.74 | 54.74 | 54.17 | 54.19 | -0.878% | 37,065 | +8.663% |
| 2025-12-16 | 54.62 | 54.86 | 54.39 | 54.67 | -0.292% | 35,668 | +7.709% |
| 2025-12-15 | 55.03 | 55.03 | 54.68 | 54.83 | -0.073% | 37,884 | +7.395% |
| 2025-12-12 | 55.27 | 55.32 | 54.64 | 54.87 | -0.849% | 56,039 | +7.316% |
| 2025-12-11 | 55.17 | 55.71 | 55.14 | 55.34 | -0.180% | 212,878 | +6.405% |
| 2025-12-10 | 54.94 | 55.44 | 54.80 | 55.44 | +1.057% | 28,776 | +6.213% |
| 2025-12-09 | 55.00 | 55.18 | 54.86 | 54.86 | -0.127% | 28,906 | +7.336% |
| 2025-12-08 | 55.33 | 55.33 | 54.81 | 54.93 | -0.723% | 55,909 | +7.199% |
| 2025-12-05 | 55.28 | 55.52 | 55.20 | 55.33 | +0.090% | 37,888 | +6.424% |
| 2025-12-04 | 55.39 | 55.39 | 54.98 | 55.28 | -0.181% | 32,883 | +6.520% |
| 2025-12-03 | 55.01 | 55.38 | 55.01 | 55.38 | +0.746% | 30,483 | +6.328% |
| 2025-12-02 | 55.01 | 55.18 | 54.90 | 54.97 | +0.055% | 30,313 | +7.121% |
| 2025-12-01 | 54.88 | 55.10 | 54.82 | 54.94 | -0.725% | 28,332 | +7.180% |
| 2025-11-28 | 55.17 | 55.35 | 55.16 | 55.34 | +0.256% | 11,356 | +6.403% |
| 2025-11-26 | 54.92 | 55.21 | 54.84 | 55.20 | +0.748% | 29,646 | +6.675% |
| 2025-11-25 | 54.23 | 54.79 | 54.06 | 54.79 | +1.182% | 21,938 | +7.473% |
| 2025-11-24 | 53.65 | 54.31 | 53.62 | 54.15 | +1.576% | 40,837 | +8.743% |
| 2025-11-21 | 53.14 | 53.83 | 52.91 | 53.31 | +0.947% | 39,646 | +10.457% |
| 2025-11-20 | 54.43 | 54.52 | 52.80 | 52.81 | -1.400% | 48,638 | +11.503% |
| 2025-11-19 | 53.49 | 53.94 | 53.28 | 53.56 | +0.150% | 56,526 | +9.941% |
| 2025-11-18 | 53.48 | 53.75 | 53.17 | 53.48 | -0.595% | 32,713 | +10.106% |
| 2025-11-17 | 53.99 | 54.36 | 53.51 | 53.80 | -0.628% | 46,815 | +9.451% |
| 2025-11-14 | 53.80 | 54.45 | 53.80 | 54.14 | -0.331% | 22,464 | +8.763% |
| 2025-11-13 | 54.94 | 54.94 | 54.16 | 54.32 | -1.559% | 56,441 | +8.403% |
| 2025-11-12 | 55.37 | 55.37 | 55.05 | 55.18 | -0.451% | 56,063 | +6.713% |
| 2025-11-11 | 54.90 | 55.43 | 54.85 | 55.43 | +1.150% | 28,237 | +6.232% |
| 2025-11-10 | 54.69 | 55.04 | 54.56 | 54.80 | +1.126% | 44,149 | +7.453% |
| 2025-11-07 | 53.99 | 54.22 | 53.46 | 54.19 | -0.203% | 44,987 | +8.663% |
| 2025-11-06 | 54.68 | 54.80 | 54.17 | 54.30 | -0.495% | 38,673 | +8.443% |
| 2025-11-05 | 54.57 | 54.92 | 54.20 | 54.57 | -0.238% | 31,508 | +7.906% |
| 2025-11-04 | 54.68 | 54.97 | 54.53 | 54.70 | -0.960% | 34,650 | +7.650% |
| 2025-11-03 | 55.38 | 55.38 | 54.87 | 55.23 | +0.091% | 39,284 | +6.617% |
| 2025-10-31 | 55.39 | 55.39 | 54.91 | 55.18 | +0.309% | 46,727 | +6.713% |
| 2025-10-30 | 55.18 | 55.41 | 54.97 | 55.01 | -1.026% | 39,834 | +7.043% |
| 2025-10-29 | 55.82 | 55.90 | 55.15 | 55.58 | -0.376% | 45,422 | +5.945% |
| 2025-10-28 | 55.71 | 55.84 | 55.47 | 55.79 | +0.324% | 47,754 | +5.547% |
| 2025-10-27 | 55.33 | 55.61 | 55.23 | 55.61 | +1.127% | 34,173 | +5.888% |
| 2025-10-24 | 54.86 | 55.07 | 54.86 | 54.99 | +0.825% | 37,856 | +7.082% |
| 2025-10-23 | 54.33 | 54.65 | 54.30 | 54.54 | +0.276% | 33,548 | +7.966% |
| 2025-10-22 | 54.64 | 54.64 | 54.03 | 54.39 | -0.567% | 38,788 | +8.263% |
| 2025-10-21 | 54.60 | 54.72 | 54.50 | 54.70 | +0.146% | 53,670 | +7.650% |
| 2025-10-20 | 54.22 | 54.81 | 54.22 | 54.62 | +0.943% | 61,092 | +7.808% |
| 2025-10-17 | 53.70 | 54.14 | 53.59 | 54.11 | +0.427% | 53,002 | +8.824% |
| 2025-10-16 | 54.18 | 54.25 | 53.66 | 53.88 | -0.351% | 63,160 | +9.288% |
| 2025-10-15 | 54.24 | 54.47 | 53.69 | 54.07 | +0.334% | 32,809 | +8.904% |
| 2025-10-14 | 53.40 | 54.10 | 53.16 | 53.89 | +0.153% | 19,473 | +9.268% |
| 2025-10-13 | 53.68 | 53.85 | 53.50 | 53.81 | +1.543% | 58,917 | +9.435% |
| 2025-10-10 | 54.33 | 54.47 | 52.99 | 52.99 | -2.133% | 80,206 | +11.124% |
| 2025-10-09 | 54.32 | 54.32 | 53.98 | 54.15 | -0.212% | 56,159 | +8.753% |
| 2025-10-08 | 54.20 | 54.36 | 54.08 | 54.26 | +0.277% | 58,657 | +8.523% |
| 2025-10-07 | 54.30 | 54.30 | 53.89 | 54.11 | -0.295% | 41,695 | +8.824% |
| 2025-10-06 | 54.30 | 54.30 | 54.04 | 54.27 | +0.277% | 44,035 | +8.503% |
| 2025-10-03 | 54.21 | 54.34 | 54.04 | 54.12 | +0.130% | 27,151 | +8.804% |
| 2025-10-02 | 54.24 | 54.24 | 53.97 | 54.05 | -0.240% | 42,291 | +8.944% |
| 2025-10-01 | 53.66 | 54.18 | 53.66 | 54.18 | +0.482% | 46,088 | +8.683% |
| 2025-09-30 | 53.68 | 53.92 | 53.54 | 53.92 | +0.335% | 153,643 | +9.207% |
| 2025-09-29 | 53.72 | 54.01 | 53.58 | 53.74 | +0.430% | 70,876 | +9.573% |
| 2025-09-26 | 53.37 | 53.56 | 53.21 | 53.51 | +0.488% | 43,153 | +10.044% |
| 2025-09-25 | 53.18 | 53.35 | 52.97 | 53.25 | -0.875% | 37,174 | +10.581% |
| 2025-09-24 | 53.98 | 54.03 | 53.58 | 53.72 | -0.445% | 35,674 | +9.614% |
| 2025-09-23 | 54.16 | 54.20 | 53.80 | 53.96 | -0.222% | 35,371 | +9.126% |
| 2025-09-22 | 53.85 | 54.19 | 53.84 | 54.08 | +0.390% | 46,828 | +8.884% |
| 2025-09-19 | 53.88 | 54.03 | 53.63 | 53.87 | +0.112% | 53,594 | +9.309% |
| 2025-09-18 | 53.77 | 53.93 | 53.52 | 53.81 | +0.579% | 110,187 | +9.430% |
| 2025-09-17 | 53.76 | 53.82 | 53.27 | 53.50 | -0.576% | 25,872 | +10.064% |
| 2025-09-16 | 53.82 | 53.82 | 53.66 | 53.81 | +0.298% | 27,073 | +9.430% |
| 2025-09-15 | 53.64 | 53.79 | 53.63 | 53.65 | +0.525% | 92,423 | +9.757% |
| 2025-09-12 | 53.43 | 53.54 | 53.30 | 53.37 | +0.094% | 40,501 | +10.333% |
| 2025-09-11 | 53.30 | 53.59 | 53.20 | 53.32 | +0.424% | 321,221 | +10.436% |
| 2025-09-10 | 53.22 | 53.30 | 52.93 | 53.09 | +0.578% | 48,951 | +10.904% |
| 2025-09-09 | 52.76 | 52.87 | 52.55 | 52.79 | -0.019% | 53,075 | +11.545% |
| 2025-09-08 | 52.74 | 52.85 | 52.59 | 52.80 | +0.457% | 125,492 | +11.524% |
| 2025-09-05 | 52.86 | 52.86 | 52.30 | 52.56 | 0.000% | 44,008 | +12.033% |
| 2025-09-04 | 52.15 | 52.56 | 52.05 | 52.56 | +1.019% | 18,746 | +12.033% |
| 2025-09-03 | 51.87 | 52.03 | 51.75 | 52.03 | +0.638% | 33,716 | +13.174% |
| 2025-09-02 | 51.43 | 51.70 | 51.26 | 51.70 | -0.730% | 68,847 | +13.897% |
| 2025-08-29 | 52.25 | 52.25 | 51.91 | 52.08 | -0.762% | 97,755 | +13.065% |
| 2025-08-28 | 52.21 | 52.62 | 52.13 | 52.48 | +0.440% | 37,546 | +12.204% |
| 2025-08-27 | 51.96 | 52.25 | 51.92 | 52.25 | +0.307% | 50,831 | +12.698% |
| 2025-08-26 | 51.78 | 52.09 | 51.68 | 52.09 | +0.444% | 156,445 | +13.044% |
| 2025-08-25 | 51.89 | 51.98 | 51.74 | 51.86 | -0.327% | 46,354 | +13.545% |
| 2025-08-22 | 51.27 | 52.16 | 51.27 | 52.03 | +1.621% | 574,379 | +13.174% |
| 2025-08-21 | 51.26 | 51.30 | 51.09 | 51.20 | -0.544% | 58,316 | +15.009% |
| 2025-08-20 | 51.49 | 51.49 | 51.06 | 51.48 | -0.136% | 28,888 | +14.383% |
| 2025-08-19 | 51.76 | 51.88 | 51.41 | 51.55 | -0.579% | 58,847 | +14.228% |
| 2025-08-18 | 51.72 | 51.85 | 51.62 | 51.85 | +0.660% | 43,603 | +13.567% |
| 2025-08-15 | 52.10 | 52.10 | 51.51 | 51.51 | -1.056% | 85,939 | +14.317% |
| 2025-08-14 | 51.84 | 52.21 | 51.81 | 52.06 | -0.115% | 56,747 | +13.109% |
| 2025-08-13 | 52.08 | 52.36 | 51.89 | 52.12 | +0.058% | 93,532 | +12.979% |
| 2025-08-12 | 51.51 | 52.09 | 51.40 | 52.09 | +1.382% | 224,198 | +13.044% |
| 2025-08-11 | 51.45 | 51.62 | 51.34 | 51.38 | +0.078% | 29,506 | +14.606% |
| 2025-08-08 | 51.22 | 51.66 | 51.22 | 51.34 | +0.332% | 65,361 | +14.695% |
| 2025-08-07 | 51.41 | 51.56 | 50.83 | 51.17 | -0.195% | 73,518 | +15.076% |
| 2025-08-06 | 50.90 | 51.28 | 50.83 | 51.27 | +0.905% | 138,095 | +14.852% |
| 2025-08-05 | 51.13 | 51.24 | 50.78 | 50.81 | -0.704% | 35,347 | +15.892% |
| 2025-08-04 | 50.64 | 51.17 | 50.64 | 51.17 | +1.629% | 60,534 | +15.076% |
| 2025-08-01 | 50.60 | 50.60 | 50.20 | 50.35 | -0.964% | 39,642 | +16.950% |
| 2025-07-31 | 51.51 | 51.51 | 50.78 | 50.84 | -0.470% | 29,451 | +15.823% |
| 2025-07-30 | 51.14 | 51.25 | 50.82 | 51.08 | -0.215% | 30,204 | +15.279% |
| 2025-07-29 | 51.23 | 51.30 | 51.03 | 51.19 | +0.117% | 27,807 | +15.031% |
| 2025-07-28 | 51.19 | 51.20 | 50.94 | 51.13 | -0.078% | 28,305 | +15.166% |
| 2025-07-25 | 50.93 | 51.20 | 50.89 | 51.17 | +0.452% | 21,863 | +15.076% |
| 2025-07-24 | 50.91 | 51.01 | 50.80 | 50.94 | +0.157% | 24,150 | +15.596% |
| 2025-07-23 | 50.74 | 50.91 | 50.57 | 50.86 | +0.316% | 49,045 | +15.778% |
| 2025-07-22 | 50.61 | 50.70 | 50.34 | 50.70 | +0.317% | 34,998 | +16.143% |
| 2025-07-21 | 50.55 | 50.82 | 50.54 | 50.54 | +0.387% | 62,301 | +16.511% |
| 2025-07-18 | 50.54 | 50.54 | 50.27 | 50.35 | +0.150% | 70,642 | +16.961% |
| 2025-07-17 | 50.10 | 50.40 | 50.03 | 50.27 | +0.339% | 40,394 | +17.136% |
| 2025-07-16 | 49.95 | 50.10 | 49.71 | 50.10 | +0.401% | 31,472 | +17.534% |
| 2025-07-15 | 50.38 | 50.38 | 49.83 | 49.90 | -0.320% | 43,985 | +18.005% |
| 2025-07-14 | 49.97 | 50.16 | 49.91 | 50.06 | +1.316% | 71,814 | +17.628% |
| 2025-07-11 | 50.07 | 50.10 | 49.41 | 49.41 | -1.906% | 93,106 | +19.175% |
| 2025-07-10 | 50.23 | 50.43 | 49.34 | 50.37 | +0.339% | 32,487 | +16.904% |
| 2025-07-09 | 50.04 | 50.28 | 49.92 | 50.20 | +0.884% | 57,759 | +17.300% |
| 2025-07-08 | 49.88 | 49.98 | 49.51 | 49.76 | -0.420% | 43,573 | +18.337% |
| 2025-07-07 | 50.17 | 50.17 | 49.63 | 49.97 | -0.597% | 49,158 | +17.840% |
| 2025-07-03 | 50.19 | 50.37 | 50.02 | 50.27 | +0.319% | 20,013 | +17.136% |
| 2025-07-02 | 49.82 | 50.11 | 49.69 | 50.11 | +0.320% | 35,309 | +17.510% |
| 2025-07-01 | 49.89 | 50.01 | 49.73 | 49.95 | -0.220% | 66,521 | +17.887% |
| 2025-06-30 | 49.87 | 50.06 | 49.69 | 50.06 | +0.745% | 55,498 | +17.628% |
| 2025-06-27 | 49.63 | 49.86 | 49.36 | 49.69 | +0.323% | 38,556 | +18.504% |
| 2025-06-26 | 49.24 | 49.53 | 49.24 | 49.53 | +0.814% | 38,028 | +18.887% |
| 2025-06-25 | 49.10 | 49.18 | 48.91 | 49.13 | -0.284% | 26,726 | +19.854% |
| 2025-06-24 | 48.94 | 49.29 | 48.88 | 49.27 | +1.420% | 32,344 | +19.514% |
| 2025-06-23 | 48.24 | 48.67 | 48.09 | 48.58 | +0.851% | 45,532 | +21.211% |
| 2025-06-20 | 48.36 | 48.47 | 48.01 | 48.17 | -0.042% | 34,614 | +22.243% |
| 2025-06-18 | 48.31 | 48.57 | 48.19 | 48.19 | -0.104% | 34,925 | +22.192% |
| 2025-06-17 | 48.33 | 48.49 | 48.13 | 48.24 | -0.351% | 46,578 | +22.066% |
| 2025-06-16 | 48.32 | 48.72 | 48.30 | 48.41 | +0.603% | 35,490 | +21.637% |
| 2025-06-13 | 48.29 | 48.44 | 48.01 | 48.12 | -1.008% | 27,486 | +22.370% |
| 2025-06-12 | 48.43 | 48.72 | 48.38 | 48.61 | +0.268% | 45,137 | +21.137% |
| 2025-06-11 | 48.59 | 48.70 | 48.29 | 48.48 | +0.207% | 104,477 | +21.461% |
| 2025-06-10 | 48.28 | 48.46 | 48.14 | 48.38 | +0.332% | 373,491 | +21.712% |
| 2025-06-09 | 48.17 | 48.32 | 48.08 | 48.22 | +0.145% | 37,588 | +22.116% |
| 2025-06-06 | 48.12 | 48.31 | 47.93 | 48.15 | +0.669% | 50,211 | +22.294% |
| 2025-06-05 | 48.23 | 48.34 | 47.74 | 47.83 | -0.788% | 43,343 | +23.112% |
| 2025-06-04 | 48.08 | 48.27 | 48.08 | 48.21 | +0.500% | 44,487 | +22.142% |
| 2025-06-03 | 47.73 | 48.00 | 47.70 | 47.97 | +0.440% | 33,868 | +22.753% |
| 2025-06-02 | 47.40 | 47.76 | 47.25 | 47.76 | +0.231% | 37,440 | +23.293% |
| 2025-05-30 | 47.47 | 47.66 | 47.14 | 47.65 | +0.168% | 47,742 | +23.577% |
| 2025-05-29 | 47.78 | 47.78 | 47.27 | 47.57 | +1.213% | 60,606 | +23.785% |
| 2025-05-28 | 47.58 | 47.66 | 47.00 | 47.00 | -1.240% | 45,713 | +25.286% |
| 2025-05-27 | 47.17 | 47.61 | 47.04 | 47.59 | +1.993% | 60,947 | +23.733% |
| 2025-05-23 | 46.34 | 46.78 | 46.34 | 46.66 | -0.491% | 47,683 | +26.199% |
| 2025-05-22 | 46.72 | 47.05 | 46.63 | 46.89 | +0.666% | 49,237 | +25.580% |
| 2025-05-21 | 47.22 | 47.49 | 46.58 | 46.58 | -1.957% | 61,334 | +26.416% |
| 2025-05-20 | 47.64 | 47.70 | 47.36 | 47.51 | -0.586% | 57,830 | +23.941% |
| 2025-05-19 | 47.23 | 47.83 | 47.23 | 47.79 | -0.188% | 37,134 | +23.215% |
| 2025-05-16 | 47.69 | 47.88 | 47.47 | 47.88 | +0.927% | 65,670 | +22.984% |
| 2025-05-15 | 47.08 | 47.63 | 47.06 | 47.44 | +0.658% | 54,051 | +24.124% |
| 2025-05-14 | 47.32 | 47.37 | 47.11 | 47.13 | -0.275% | 80,357 | +24.941% |
| 2025-05-13 | 47.02 | 47.33 | 47.00 | 47.26 | +1.091% | 71,090 | +24.597% |
| 2025-05-12 | 46.94 | 46.94 | 46.50 | 46.75 | +2.544% | 323,513 | +25.956% |
| 2025-05-09 | 45.89 | 45.89 | 45.58 | 45.59 | -0.110% | 24,633 | +29.161% |
| 2025-05-08 | 45.93 | 46.12 | 45.55 | 45.64 | +0.242% | 37,504 | +29.020% |
| 2025-05-07 | 45.48 | 45.84 | 45.19 | 45.53 | +0.286% | 35,170 | +29.331% |
| 2025-05-06 | 45.25 | 45.57 | 45.23 | 45.40 | -0.439% | 159,166 | +29.702% |
| 2025-05-05 | 45.64 | 45.88 | 45.53 | 45.60 | -0.589% | 33,053 | +29.133% |
| 2025-05-02 | 45.83 | 46.06 | 45.71 | 45.87 | +0.813% | 54,358 | +28.373% |
| 2025-05-01 | 45.83 | 45.93 | 45.50 | 45.50 | +0.242% | 47,089 | +29.416% |
| 2025-04-30 | 44.74 | 45.39 | 44.18 | 45.39 | +0.132% | 30,658 | +29.730% |
| 2025-04-29 | 44.82 | 45.33 | 44.82 | 45.33 | +0.890% | 33,173 | +29.902% |
| 2025-04-28 | 44.87 | 45.10 | 44.47 | 44.93 | +0.178% | 44,644 | +31.058% |
| 2025-04-25 | 44.50 | 44.88 | 44.36 | 44.85 | +0.991% | 30,018 | +31.292% |
| 2025-04-24 | 43.63 | 44.46 | 43.63 | 44.41 | +2.115% | 71,935 | +32.593% |
| 2025-04-23 | 43.97 | 44.28 | 43.34 | 43.49 | +1.731% | 48,989 | +35.398% |
| 2025-04-22 | 42.25 | 42.96 | 42.22 | 42.75 | +2.053% | 84,743 | +37.742% |
| 2025-04-21 | 42.37 | 42.46 | 41.38 | 41.89 | -2.400% | 59,250 | +40.569% |
| 2025-04-17 | 43.00 | 43.17 | 42.69 | 42.92 | +0.093% | 40,244 | +37.196% |
| 2025-04-16 | 43.24 | 43.46 | 42.44 | 42.88 | -1.989% | 61,104 | +37.324% |
| 2025-04-15 | 43.73 | 44.00 | 43.59 | 43.75 | +0.046% | 46,715 | +34.593% |
| 2025-04-14 | 43.96 | 44.00 | 43.30 | 43.73 | 0.000% | 196,006 | +34.655% |