OPPE
WisdomTree European Opportunities Fund
stockNYSEETF
Market OpenOct 5, 2026 11:02:54 AM EDT
57.19USD-1.561%(+57.19)2,316
55.30Bid58.86Ask3.56SpreadOPPE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 57.19 | 57.19 | 57.19 | 57.19 | -0.519% | 2,316 | 0.000% |
| 2026-10-02 | 57.33 | 57.56 | 57.23 | 57.49 | +1.133% | 6,559 | -0.519% |
| 2026-10-01 | 57.30 | 57.30 | 56.68 | 56.84 | -1.260% | 14,748 | +0.608% |
| 2026-09-30 | 58.07 | 58.26 | 57.57 | 57.57 | -1.038% | 42,841 | -0.660% |
| 2026-09-29 | 58.34 | 58.38 | 57.86 | 58.17 | -1.048% | 15,262 | -1.691% |
| 2026-09-28 | 58.67 | 58.89 | 58.62 | 58.79 | -0.271% | 9,351 | -2.722% |
| 2026-09-25 | 58.73 | 58.97 | 58.49 | 58.95 | +0.051% | 6,763 | -2.986% |
| 2026-09-24 | 58.96 | 59.02 | 58.60 | 58.92 | -0.203% | 11,075 | -2.936% |
| 2026-09-23 | 59.19 | 59.19 | 58.85 | 59.04 | -1.114% | 9,055 | -3.133% |
| 2026-09-22 | 59.85 | 59.85 | 59.39 | 59.71 | +0.373% | 166,091 | -4.213% |
| 2026-09-21 | 59.68 | 59.68 | 59.42 | 59.48 | +0.828% | 63,745 | -3.856% |
| 2026-09-18 | 58.99 | 59.06 | 58.93 | 58.99 | -1.356% | 5,326 | -3.059% |
| 2026-09-17 | 59.90 | 59.94 | 59.78 | 59.81 | +1.055% | 11,364 | -4.374% |
| 2026-09-16 | 59.65 | 59.66 | 59.04 | 59.18 | -0.643% | 13,301 | -3.366% |
| 2026-09-15 | 59.59 | 59.61 | 59.42 | 59.56 | -0.013% | 37,579 | -3.987% |
| 2026-09-14 | 59.57 | 59.74 | 59.30 | 59.57 | -0.538% | 9,010 | -4.000% |
| 2026-09-11 | 59.91 | 59.96 | 59.85 | 59.90 | +0.662% | 4,003 | -4.516% |
| 2026-09-10 | 59.78 | 59.82 | 59.39 | 59.50 | -0.622% | 9,901 | -3.884% |
| 2026-09-09 | 60.22 | 60.22 | 59.80 | 59.87 | -0.561% | 7,993 | -4.482% |
| 2026-09-08 | 60.42 | 60.50 | 60.21 | 60.21 | -0.296% | 10,118 | -5.018% |
| 2026-09-04 | 60.36 | 60.49 | 60.29 | 60.39 | +0.578% | 7,355 | -5.299% |
| 2026-09-03 | 59.92 | 60.09 | 59.86 | 60.04 | +0.778% | 9,865 | -4.751% |
| 2026-09-02 | 59.62 | 59.62 | 59.48 | 59.58 | -0.065% | 9,881 | -4.010% |
| 2026-09-01 | 59.91 | 59.91 | 59.58 | 59.62 | -0.802% | 9,699 | -4.072% |
| 2026-08-31 | 60.32 | 60.35 | 60.03 | 60.10 | -0.166% | 8,134 | -4.842% |
| 2026-08-28 | 60.35 | 60.38 | 60.20 | 60.20 | +0.259% | 10,117 | -5.000% |
| 2026-08-27 | 60.06 | 60.06 | 59.95 | 60.04 | -0.339% | 5,534 | -4.754% |
| 2026-08-26 | 60.37 | 60.49 | 60.20 | 60.25 | -0.217% | 14,442 | -5.077% |
| 2026-08-25 | 60.22 | 60.38 | 60.10 | 60.38 | +0.590% | 7,760 | -5.283% |
| 2026-08-24 | 59.86 | 60.09 | 59.86 | 60.03 | +0.294% | 7,840 | -4.725% |
| 2026-08-21 | 59.96 | 59.97 | 59.85 | 59.85 | +0.595% | 4,407 | -4.444% |
| 2026-08-20 | 59.48 | 59.57 | 59.38 | 59.50 | -0.141% | 10,301 | -3.876% |
| 2026-08-19 | 59.89 | 59.89 | 59.57 | 59.58 | -0.584% | 57,865 | -4.011% |
| 2026-08-18 | 60.18 | 60.18 | 59.83 | 59.93 | -0.564% | 13,397 | -4.572% |
| 2026-08-17 | 60.32 | 60.32 | 60.22 | 60.27 | -0.386% | 6,723 | -5.110% |
| 2026-08-14 | 60.51 | 60.56 | 60.41 | 60.50 | +0.292% | 6,093 | -5.477% |
| 2026-08-13 | 60.35 | 60.35 | 60.19 | 60.33 | +0.206% | 6,331 | -5.201% |
| 2026-08-12 | 60.19 | 60.22 | 60.08 | 60.20 | +0.290% | 20,769 | -5.006% |
| 2026-08-11 | 60.16 | 60.21 | 59.90 | 60.03 | -0.183% | 11,748 | -4.731% |
| 2026-08-10 | 60.02 | 60.15 | 59.92 | 60.14 | -0.029% | 27,980 | -4.905% |
| 2026-08-07 | 60.30 | 60.30 | 60.06 | 60.16 | +0.229% | 7,276 | -4.933% |
| 2026-08-06 | 60.17 | 60.23 | 60.02 | 60.02 | +0.134% | 16,596 | -4.715% |
| 2026-08-05 | 60.08 | 60.08 | 59.83 | 59.94 | -0.278% | 9,093 | -4.588% |
| 2026-08-04 | 59.89 | 60.16 | 59.84 | 60.11 | +0.530% | 14,085 | -4.853% |
| 2026-08-03 | 59.58 | 59.79 | 59.58 | 59.79 | +0.792% | 20,306 | -4.349% |
| 2026-07-31 | 59.25 | 59.46 | 58.88 | 59.32 | -0.077% | 13,231 | -3.591% |
| 2026-07-30 | 59.19 | 59.40 | 59.08 | 59.37 | +1.758% | 33,229 | -3.665% |
| 2026-07-29 | 58.54 | 58.85 | 58.25 | 58.34 | -0.159% | 17,064 | -1.971% |
| 2026-07-28 | 58.07 | 58.63 | 58.07 | 58.43 | +0.504% | 63,546 | -2.127% |
| 2026-07-27 | 58.10 | 58.22 | 57.94 | 58.14 | +0.805% | 25,777 | -1.633% |
| 2026-07-24 | 57.75 | 57.76 | 57.58 | 57.68 | +1.013% | 27,476 | -0.841% |
| 2026-07-23 | 57.18 | 57.36 | 57.00 | 57.10 | -1.255% | 14,681 | +0.163% |
| 2026-07-22 | 58.03 | 58.10 | 57.77 | 57.82 | +0.521% | 40,365 | -1.094% |
| 2026-07-21 | 57.27 | 57.58 | 57.27 | 57.52 | +1.101% | 36,734 | -0.579% |
| 2026-07-20 | 57.24 | 57.24 | 56.90 | 56.90 | -0.566% | 5,022 | +0.516% |
| 2026-07-17 | 57.06 | 57.26 | 57.03 | 57.22 | +0.281% | 6,921 | -0.052% |
| 2026-07-16 | 56.95 | 57.16 | 56.92 | 57.06 | -0.584% | 4,806 | +0.228% |
| 2026-07-15 | 57.41 | 57.41 | 57.08 | 57.40 | +0.585% | 8,921 | -0.357% |
| 2026-07-14 | 57.08 | 57.30 | 57.05 | 57.06 | +0.716% | 5,154 | +0.226% |
| 2026-07-13 | 56.78 | 56.84 | 56.65 | 56.66 | -0.181% | 10,998 | +0.943% |
| 2026-07-10 | 56.76 | 56.79 | 56.64 | 56.76 | +0.653% | 9,801 | +0.761% |
| 2026-07-09 | 56.31 | 56.52 | 56.22 | 56.39 | +0.142% | 29,306 | +1.419% |
| 2026-07-08 | 56.12 | 56.31 | 55.90 | 56.31 | -0.956% | 27,210 | +1.563% |
| 2026-07-07 | 57.35 | 57.35 | 56.84 | 56.85 | -0.690% | 8,819 | +0.592% |
| 2026-07-06 | 56.92 | 57.29 | 56.92 | 57.25 | +0.931% | 9,988 | -0.101% |
| 2026-07-02 | 56.51 | 56.80 | 56.44 | 56.72 | +1.868% | 16,583 | +0.829% |
| 2026-07-01 | 55.52 | 55.68 | 55.35 | 55.68 | -0.233% | 15,394 | +2.712% |
| 2026-06-30 | 55.60 | 55.84 | 55.54 | 55.81 | +0.665% | 12,940 | +2.473% |
| 2026-06-29 | 55.44 | 55.58 | 55.27 | 55.44 | +0.379% | 31,404 | +3.154% |
| 2026-06-26 | 55.36 | 55.41 | 55.14 | 55.23 | -0.923% | 36,844 | +3.546% |
| 2026-06-25 | 55.70 | 55.98 | 55.60 | 55.75 | -1.473% | 14,596 | +2.590% |
| 2026-06-24 | 56.45 | 56.69 | 56.27 | 56.58 | -0.737% | 12,032 | +1.078% |
| 2026-06-23 | 57.00 | 57.10 | 56.73 | 57.00 | -0.524% | 33,397 | +0.333% |
| 2026-06-22 | 57.21 | 57.43 | 57.17 | 57.30 | +0.157% | 7,475 | -0.192% |
| 2026-06-18 | 57.14 | 57.35 | 57.14 | 57.21 | -0.539% | 9,364 | -0.035% |
| 2026-06-17 | 58.27 | 58.31 | 57.52 | 57.52 | -0.940% | 17,880 | -0.574% |
| 2026-06-16 | 58.22 | 58.29 | 57.97 | 58.07 | +0.460% | 24,449 | -1.508% |
| 2026-06-15 | 58.33 | 58.36 | 57.77 | 57.80 | -0.551% | 15,983 | -1.055% |
| 2026-06-12 | 57.81 | 58.12 | 57.56 | 58.12 | +0.207% | 6,239 | -1.600% |
| 2026-06-11 | 57.04 | 58.00 | 56.89 | 58.00 | +3.111% | 4,335 | -1.397% |
| 2026-06-10 | 56.81 | 56.91 | 56.25 | 56.25 | -1.142% | 8,060 | +1.671% |
| 2026-06-09 | 57.61 | 57.64 | 56.17 | 56.90 | -0.245% | 22,405 | +0.510% |
| 2026-06-08 | 57.47 | 57.47 | 57.04 | 57.04 | +0.458% | 8,157 | +0.263% |
| 2026-06-05 | 57.79 | 57.81 | 56.78 | 56.78 | -2.590% | 11,111 | +0.722% |
| 2026-06-04 | 58.16 | 58.44 | 58.11 | 58.29 | +0.639% | 12,304 | -1.887% |
| 2026-06-03 | 58.14 | 58.20 | 57.90 | 57.92 | -0.601% | 13,901 | -1.260% |
| 2026-06-02 | 58.07 | 58.41 | 58.07 | 58.27 | +0.466% | 17,262 | -1.853% |
| 2026-06-01 | 57.50 | 58.14 | 57.47 | 58.00 | +0.310% | 12,897 | -1.397% |
| 2026-05-29 | 58.04 | 58.14 | 57.80 | 57.82 | +0.071% | 9,556 | -1.091% |
| 2026-05-28 | 57.78 | 57.99 | 57.57 | 57.78 | -0.190% | 7,729 | -1.021% |
| 2026-05-27 | 58.05 | 58.07 | 57.78 | 57.89 | -0.601% | 12,637 | -1.209% |
| 2026-05-26 | 58.44 | 58.44 | 57.99 | 58.24 | +1.217% | 37,939 | -1.803% |
| 2026-05-22 | 57.59 | 57.73 | 57.46 | 57.54 | -0.139% | 25,484 | -0.608% |
| 2026-05-21 | 56.93 | 57.67 | 56.93 | 57.62 | +0.611% | 22,537 | -0.746% |
| 2026-05-20 | 56.72 | 57.45 | 56.69 | 57.27 | +1.741% | 44,872 | -0.140% |
| 2026-05-19 | 56.41 | 56.52 | 56.16 | 56.29 | -0.647% | 13,113 | +1.599% |
| 2026-05-18 | 56.45 | 56.66 | 56.25 | 56.66 | +1.974% | 9,371 | +0.941% |
| 2026-05-15 | 55.80 | 55.80 | 55.51 | 55.56 | -1.768% | 18,944 | +2.934% |
| 2026-05-14 | 57.07 | 57.12 | 56.56 | 56.56 | -0.493% | 31,620 | +1.114% |
| 2026-05-13 | 56.26 | 56.88 | 56.26 | 56.84 | +0.762% | 17,388 | +0.616% |
| 2026-05-12 | 56.35 | 56.41 | 56.00 | 56.41 | -0.749% | 10,018 | +1.383% |
| 2026-05-11 | 56.81 | 56.88 | 56.54 | 56.84 | +0.194% | 22,136 | +0.623% |
| 2026-05-08 | 56.67 | 56.78 | 56.51 | 56.73 | +0.741% | 9,733 | +0.818% |
| 2026-05-07 | 57.58 | 57.58 | 56.23 | 56.31 | -2.681% | 21,329 | +1.565% |
| 2026-05-06 | 57.61 | 57.86 | 57.51 | 57.86 | +2.226% | 12,127 | -1.158% |
| 2026-05-05 | 56.48 | 56.65 | 56.24 | 56.60 | +1.349% | 5,842 | +1.042% |
| 2026-05-04 | 56.20 | 56.36 | 55.69 | 55.85 | -1.748% | 318,093 | +2.406% |
| 2026-05-01 | 56.77 | 57.20 | 56.77 | 56.84 | +0.197% | 53,275 | +0.616% |
| 2026-04-30 | 56.33 | 56.75 | 56.24 | 56.73 | +2.128% | 310,207 | +0.814% |
| 2026-04-29 | 55.83 | 55.83 | 55.51 | 55.55 | -0.520% | 11,078 | +2.959% |
| 2026-04-28 | 55.83 | 55.92 | 55.61 | 55.84 | -0.178% | 10,363 | +2.424% |
| 2026-04-27 | 56.16 | 56.16 | 55.88 | 55.94 | -0.253% | 9,838 | +2.242% |
| 2026-04-24 | 56.05 | 56.26 | 55.93 | 56.08 | +0.396% | 4,517 | +1.983% |
| 2026-04-23 | 56.17 | 56.33 | 55.39 | 55.86 | -1.034% | 16,076 | +2.387% |
| 2026-04-22 | 56.57 | 56.60 | 56.29 | 56.44 | +0.213% | 6,602 | +1.329% |
| 2026-04-21 | 57.00 | 57.05 | 56.25 | 56.32 | -1.607% | 13,210 | +1.545% |
| 2026-04-20 | 57.21 | 57.32 | 57.05 | 57.24 | -0.227% | 16,291 | -0.087% |
| 2026-04-17 | 57.64 | 57.64 | 56.41 | 57.37 | +0.597% | 11,361 | -0.314% |
| 2026-04-16 | 57.49 | 57.49 | 56.86 | 57.03 | -0.472% | 14,881 | +0.281% |
| 2026-04-15 | 57.46 | 57.46 | 57.18 | 57.30 | -0.330% | 11,468 | -0.192% |
| 2026-04-14 | 57.20 | 57.49 | 57.20 | 57.49 | +0.683% | 10,873 | -0.522% |
| 2026-04-13 | 56.26 | 57.21 | 56.26 | 57.10 | +0.617% | 7,600 | +0.158% |
| 2026-04-10 | 56.88 | 56.91 | 56.45 | 56.75 | +0.247% | 9,028 | +0.775% |
| 2026-04-09 | 56.14 | 56.78 | 56.14 | 56.61 | +0.205% | 15,789 | +1.025% |
| 2026-04-08 | 56.43 | 56.56 | 55.96 | 56.49 | +3.035% | 57,510 | +1.232% |
| 2026-04-07 | 54.41 | 55.28 | 53.69 | 54.83 | -0.055% | 28,261 | +4.304% |
| 2026-04-06 | 54.55 | 54.92 | 54.55 | 54.86 | +0.809% | 18,642 | +4.247% |
| 2026-04-02 | 53.53 | 54.57 | 53.51 | 54.42 | +0.074% | 13,116 | +5.090% |
| 2026-04-01 | 54.44 | 54.52 | 53.98 | 54.38 | +1.247% | 46,002 | +5.167% |
| 2026-03-31 | 53.17 | 53.71 | 52.91 | 53.71 | +2.893% | 38,198 | +6.479% |
| 2026-03-30 | 52.35 | 52.61 | 52.02 | 52.20 | +0.811% | 21,351 | +9.559% |
| 2026-03-27 | 51.89 | 52.20 | 51.72 | 51.78 | -0.714% | 20,845 | +10.448% |
| 2026-03-26 | 52.61 | 52.69 | 52.15 | 52.15 | -1.413% | 14,947 | +9.660% |
| 2026-03-25 | 53.06 | 53.12 | 52.85 | 52.90 | +1.594% | 14,985 | +8.110% |
| 2026-03-24 | 51.59 | 52.30 | 51.59 | 52.07 | -0.325% | 15,455 | +9.833% |
| 2026-03-23 | 52.00 | 52.70 | 51.85 | 52.24 | +1.634% | 52,723 | +9.475% |
| 2026-03-20 | 52.80 | 52.80 | 51.23 | 51.40 | -2.854% | 31,543 | +11.265% |
| 2026-03-19 | 52.49 | 53.16 | 52.38 | 52.91 | -0.470% | 22,072 | +8.089% |
| 2026-03-18 | 53.76 | 53.82 | 53.08 | 53.16 | -0.987% | 36,133 | +7.581% |
| 2026-03-17 | 53.86 | 53.93 | 53.63 | 53.69 | +0.637% | 17,788 | +6.519% |
| 2026-03-16 | 53.16 | 53.35 | 52.99 | 53.35 | +1.426% | 27,453 | +7.198% |
| 2026-03-13 | 53.15 | 53.38 | 52.54 | 52.60 | -0.755% | 226,531 | +8.726% |
| 2026-03-12 | 53.24 | 53.31 | 52.71 | 53.00 | -0.903% | 83,347 | +7.906% |
| 2026-03-11 | 53.28 | 53.52 | 53.15 | 53.48 | +0.287% | 62,818 | +6.932% |
| 2026-03-10 | 53.67 | 53.92 | 53.19 | 53.33 | +1.004% | 107,604 | +7.238% |
| 2026-03-09 | 52.15 | 53.28 | 51.69 | 52.80 | -0.283% | 124,152 | +8.314% |
| 2026-03-06 | 52.50 | 53.12 | 52.33 | 52.95 | -0.824% | 56,069 | +8.008% |
| 2026-03-05 | 53.84 | 53.96 | 52.89 | 53.39 | -2.252% | 302,733 | +7.117% |
| 2026-03-04 | 54.46 | 54.62 | 54.21 | 54.62 | +1.204% | 54,789 | +4.705% |
| 2026-03-03 | 53.49 | 54.17 | 53.04 | 53.97 | -2.897% | 108,806 | +5.966% |
| 2026-03-02 | 55.23 | 55.77 | 55.23 | 55.58 | -0.874% | 47,208 | +2.897% |
| 2026-02-27 | 56.11 | 56.33 | 55.99 | 56.07 | -0.285% | 24,186 | +1.998% |
| 2026-02-26 | 56.12 | 56.25 | 55.87 | 56.23 | -0.266% | 24,839 | +1.707% |
| 2026-02-25 | 56.06 | 56.38 | 56.01 | 56.38 | +1.058% | 34,608 | +1.437% |
| 2026-02-24 | 55.53 | 55.89 | 55.52 | 55.79 | +0.022% | 54,524 | +2.509% |
| 2026-02-23 | 56.04 | 56.13 | 55.66 | 55.78 | -0.592% | 46,654 | +2.532% |
| 2026-02-20 | 55.63 | 56.11 | 55.63 | 56.11 | +0.863% | 60,503 | +1.925% |
| 2026-02-19 | 55.25 | 55.63 | 54.98 | 55.63 | -0.108% | 60,768 | +2.804% |
| 2026-02-18 | 55.59 | 55.80 | 55.49 | 55.69 | +0.651% | 38,257 | +2.693% |
| 2026-02-17 | 54.74 | 55.33 | 54.64 | 55.33 | +1.337% | 48,493 | +3.362% |
| 2026-02-13 | 54.36 | 54.74 | 54.22 | 54.60 | -0.546% | 52,287 | +4.744% |
| 2026-02-12 | 55.61 | 55.76 | 54.71 | 54.90 | -1.789% | 96,876 | +4.171% |
| 2026-02-11 | 55.81 | 55.96 | 55.43 | 55.90 | +0.866% | 37,584 | +2.308% |
| 2026-02-10 | 55.61 | 55.61 | 55.31 | 55.42 | -0.270% | 34,912 | +3.194% |
| 2026-02-09 | 55.29 | 55.61 | 55.01 | 55.57 | +0.807% | 32,232 | +2.915% |
| 2026-02-06 | 54.78 | 55.14 | 54.74 | 55.13 | +1.876% | 29,232 | +3.746% |
| 2026-02-05 | 54.32 | 54.47 | 54.09 | 54.11 | -1.743% | 76,676 | +5.692% |
| 2026-02-04 | 55.60 | 55.60 | 54.80 | 55.07 | +0.255% | 61,331 | +3.850% |
| 2026-02-03 | 54.54 | 55.00 | 54.54 | 54.93 | +0.439% | 87,716 | +4.114% |
| 2026-02-02 | 54.23 | 54.69 | 54.23 | 54.69 | +1.278% | 68,695 | +4.571% |
| 2026-01-30 | 54.18 | 54.26 | 53.82 | 54.00 | -0.571% | 23,518 | +5.907% |
| 2026-01-29 | 54.73 | 54.73 | 53.85 | 54.31 | +0.425% | 47,271 | +5.303% |
| 2026-01-28 | 54.09 | 54.17 | 53.92 | 54.08 | -0.552% | 30,119 | +5.751% |
| 2026-01-27 | 54.06 | 54.42 | 54.06 | 54.38 | +1.398% | 23,579 | +5.167% |
| 2026-01-26 | 53.73 | 54.04 | 53.63 | 53.63 | +0.224% | 47,029 | +6.638% |
| 2026-01-23 | 53.13 | 53.51 | 53.00 | 53.51 | +0.621% | 20,976 | +6.877% |
| 2026-01-22 | 53.21 | 53.33 | 53.00 | 53.18 | +0.610% | 67,378 | +7.540% |
| 2026-01-21 | 52.25 | 53.03 | 52.18 | 52.86 | +1.640% | 42,843 | +8.196% |
| 2026-01-20 | 52.28 | 52.34 | 51.99 | 52.01 | -1.748% | 40,295 | +9.970% |
| 2026-01-16 | 52.89 | 52.97 | 52.77 | 52.93 | +0.246% | 27,896 | +8.048% |
| 2026-01-15 | 52.77 | 53.03 | 52.76 | 52.80 | -0.010% | 33,966 | +8.314% |
| 2026-01-14 | 52.76 | 53.18 | 52.68 | 52.81 | +0.295% | 34,386 | +8.304% |
| 2026-01-13 | 52.86 | 52.86 | 52.55 | 52.65 | -0.576% | 126,515 | +8.623% |
| 2026-01-12 | 52.91 | 52.95 | 52.71 | 52.95 | +0.880% | 44,188 | +7.997% |
| 2026-01-09 | 52.30 | 52.55 | 52.30 | 52.49 | +0.073% | 25,608 | +8.947% |
| 2026-01-08 | 52.27 | 52.45 | 52.06 | 52.45 | -0.200% | 73,237 | +9.027% |
| 2026-01-07 | 52.65 | 52.68 | 52.52 | 52.56 | +0.328% | 21,122 | +8.809% |
| 2026-01-06 | 52.49 | 52.50 | 52.32 | 52.39 | +0.172% | 22,206 | +9.166% |
| 2026-01-05 | 51.97 | 52.33 | 51.97 | 52.30 | +0.726% | 24,051 | +9.354% |
| 2026-01-02 | 51.82 | 51.95 | 51.74 | 51.92 | +1.092% | 61,704 | +10.148% |
| 2025-12-31 | 51.58 | 51.62 | 51.34 | 51.36 | -0.291% | 76,090 | +11.351% |
| 2025-12-30 | 51.49 | 51.60 | 51.46 | 51.51 | +0.635% | 14,464 | +11.027% |
| 2025-12-29 | 51.27 | 51.27 | 51.11 | 51.19 | -0.166% | 19,334 | +11.732% |
| 2025-12-26 | 51.24 | 51.73 | 51.18 | 51.27 | -0.117% | 9,147 | +11.547% |
| 2025-12-24 | 51.27 | 51.38 | 51.27 | 51.33 | +0.195% | 83,394 | +11.416% |
| 2025-12-23 | 51.24 | 51.25 | 51.13 | 51.23 | +0.078% | 19,192 | +11.634% |
| 2025-12-22 | 51.04 | 51.19 | 50.92 | 51.19 | +0.039% | 21,501 | +11.721% |
| 2025-12-19 | 51.00 | 51.28 | 51.00 | 51.17 | +0.907% | 11,913 | +11.765% |
| 2025-12-18 | 50.77 | 50.97 | 50.71 | 50.71 | +0.416% | 20,096 | +12.779% |
| 2025-12-17 | 50.65 | 50.79 | 50.45 | 50.50 | -0.424% | 34,182 | +13.248% |
| 2025-12-16 | 50.71 | 50.75 | 50.51 | 50.72 | -0.285% | 39,068 | +12.767% |
| 2025-12-15 | 50.90 | 50.97 | 50.78 | 50.86 | +0.695% | 24,796 | +12.446% |
| 2025-12-12 | 50.93 | 50.93 | 50.37 | 50.51 | -0.690% | 19,863 | +13.228% |
| 2025-12-11 | 50.61 | 50.88 | 50.56 | 50.86 | +0.933% | 11,607 | +12.446% |
| 2025-12-10 | 50.31 | 50.52 | 50.14 | 50.39 | +0.639% | 35,507 | +13.495% |
| 2025-12-09 | 50.21 | 50.30 | 50.07 | 50.07 | +0.180% | 33,276 | +14.220% |
| 2025-12-08 | 50.01 | 50.06 | 49.98 | 49.98 | +0.221% | 21,023 | +14.426% |
| 2025-12-05 | 50.11 | 50.16 | 49.84 | 49.87 | -0.590% | 50,080 | +14.678% |
| 2025-12-04 | 50.05 | 50.18 | 49.95 | 50.17 | +0.292% | 25,192 | +14.002% |
| 2025-12-03 | 49.96 | 50.05 | 49.86 | 50.02 | +0.023% | 11,415 | +14.334% |
| 2025-12-02 | 49.96 | 50.04 | 49.87 | 50.01 | +0.661% | 48,904 | +14.361% |
| 2025-12-01 | 49.75 | 49.91 | 49.68 | 49.68 | -0.461% | 14,318 | +15.117% |
| 2025-11-28 | 50.01 | 50.02 | 49.83 | 49.91 | +0.483% | 8,426 | +14.586% |
| 2025-11-26 | 49.50 | 49.75 | 49.45 | 49.67 | +0.955% | 10,422 | +15.140% |
| 2025-11-25 | 48.97 | 49.28 | 48.93 | 49.20 | +1.083% | 17,032 | +16.240% |
| 2025-11-24 | 48.62 | 48.80 | 48.50 | 48.67 | +0.068% | 29,371 | +17.498% |
| 2025-11-21 | 48.47 | 48.78 | 48.39 | 48.64 | +0.913% | 30,982 | +17.578% |
| 2025-11-20 | 49.08 | 49.16 | 48.20 | 48.20 | -1.055% | 150,228 | +18.651% |
| 2025-11-19 | 48.81 | 48.90 | 48.58 | 48.71 | -0.258% | 15,170 | +17.400% |
| 2025-11-18 | 48.59 | 48.90 | 48.57 | 48.84 | -0.523% | 36,922 | +17.097% |
| 2025-11-17 | 49.54 | 49.59 | 49.00 | 49.10 | -1.255% | 30,230 | +16.485% |
| 2025-11-14 | 49.45 | 49.82 | 49.45 | 49.72 | -0.678% | 14,975 | +15.023% |
| 2025-11-13 | 50.48 | 50.51 | 50.04 | 50.06 | -0.950% | 8,502 | +14.243% |
| 2025-11-12 | 50.38 | 50.61 | 50.38 | 50.54 | +0.657% | 15,199 | +13.158% |
| 2025-11-11 | 50.10 | 50.30 | 50.10 | 50.21 | +0.541% | 19,781 | +13.902% |
| 2025-11-10 | 49.81 | 50.05 | 49.76 | 49.94 | +1.134% | 21,383 | +14.517% |
| 2025-11-07 | 49.15 | 49.44 | 48.97 | 49.38 | +0.154% | 10,723 | +15.816% |
| 2025-11-06 | 49.49 | 49.49 | 49.30 | 49.30 | -0.463% | 10,674 | +15.995% |
| 2025-11-05 | 49.36 | 49.72 | 49.31 | 49.53 | +0.821% | 13,802 | +15.458% |
| 2025-11-04 | 49.22 | 49.33 | 49.06 | 49.13 | -0.848% | 17,202 | +16.405% |
| 2025-11-03 | 49.48 | 49.63 | 49.45 | 49.55 | +0.078% | 19,342 | +15.419% |
| 2025-10-31 | 49.47 | 49.56 | 49.27 | 49.51 | -0.038% | 29,435 | +15.509% |
| 2025-10-30 | 49.48 | 49.66 | 49.43 | 49.53 | -0.222% | 11,719 | +15.465% |
| 2025-10-29 | 49.79 | 49.94 | 49.51 | 49.64 | -0.241% | 27,512 | +15.210% |
| 2025-10-28 | 49.63 | 49.85 | 49.59 | 49.76 | +0.186% | 12,861 | +14.932% |
| 2025-10-27 | 49.63 | 49.87 | 49.50 | 49.67 | +0.557% | 32,221 | +15.145% |
| 2025-10-24 | 49.35 | 49.45 | 49.33 | 49.39 | -0.055% | 39,411 | +15.786% |
| 2025-10-23 | 49.27 | 49.45 | 49.27 | 49.42 | +0.888% | 15,120 | +15.722% |
| 2025-10-22 | 49.08 | 49.17 | 48.83 | 48.99 | +0.532% | 12,841 | +16.750% |
| 2025-10-21 | 49.05 | 49.05 | 48.68 | 48.73 | -0.560% | 27,800 | +17.371% |
| 2025-10-20 | 48.89 | 49.00 | 48.87 | 49.00 | +0.316% | 36,804 | +16.713% |
| 2025-10-17 | 48.69 | 48.85 | 48.64 | 48.85 | -0.304% | 11,113 | +17.082% |
| 2025-10-16 | 48.99 | 49.23 | 48.84 | 48.99 | +0.421% | 29,075 | +16.726% |
| 2025-10-15 | 48.90 | 48.97 | 48.53 | 48.79 | -0.173% | 19,077 | +17.218% |
| 2025-10-14 | 48.41 | 49.01 | 48.38 | 48.87 | +0.497% | 15,478 | +17.015% |
| 2025-10-13 | 48.49 | 48.67 | 48.47 | 48.63 | +0.667% | 10,365 | +17.596% |
| 2025-10-10 | 48.88 | 48.90 | 48.27 | 48.31 | -1.267% | 21,133 | +18.381% |
| 2025-10-09 | 49.43 | 49.43 | 48.83 | 48.93 | -0.670% | 14,840 | +16.881% |
| 2025-10-08 | 49.19 | 49.30 | 49.17 | 49.26 | +0.613% | 12,574 | +16.098% |
| 2025-10-07 | 49.09 | 49.12 | 48.92 | 48.96 | -0.569% | 17,764 | +16.810% |
| 2025-10-06 | 49.25 | 49.35 | 49.15 | 49.24 | -0.485% | 38,947 | +16.145% |
| 2025-10-03 | 49.43 | 49.55 | 49.36 | 49.48 | +0.263% | 19,425 | +15.582% |
| 2025-10-02 | 49.27 | 49.50 | 49.10 | 49.35 | +0.187% | 16,601 | +15.887% |
| 2025-10-01 | 48.98 | 49.34 | 48.98 | 49.26 | +0.774% | 21,431 | +16.103% |
| 2025-09-30 | 48.68 | 48.88 | 48.57 | 48.88 | +0.533% | 19,368 | +17.002% |
| 2025-09-29 | 48.69 | 48.70 | 48.57 | 48.62 | -0.314% | 11,145 | +17.626% |
| 2025-09-26 | 48.60 | 48.77 | 48.60 | 48.77 | +1.058% | 14,921 | +17.256% |
| 2025-09-25 | 48.16 | 48.28 | 48.09 | 48.26 | -0.448% | 22,277 | +18.497% |
| 2025-09-24 | 48.48 | 48.53 | 48.34 | 48.48 | +0.219% | 36,409 | +17.966% |
| 2025-09-23 | 48.58 | 48.68 | 48.21 | 48.37 | -0.179% | 20,145 | +18.224% |
| 2025-09-22 | 48.29 | 48.53 | 48.16 | 48.46 | +0.271% | 32,179 | +18.013% |
| 2025-09-19 | 48.36 | 48.42 | 48.24 | 48.33 | -0.227% | 34,368 | +18.332% |
| 2025-09-18 | 48.17 | 48.44 | 48.17 | 48.44 | +0.287% | 50,606 | +18.064% |
| 2025-09-17 | 48.40 | 48.52 | 48.24 | 48.30 | -0.619% | 21,021 | +18.403% |
| 2025-09-16 | 48.77 | 48.77 | 48.45 | 48.60 | -0.701% | 53,034 | +17.670% |
| 2025-09-15 | 48.80 | 48.95 | 48.80 | 48.95 | +0.928% | 78,385 | +16.845% |
| 2025-09-12 | 48.46 | 48.52 | 48.43 | 48.50 | -0.236% | 13,665 | +17.929% |
| 2025-09-11 | 48.44 | 48.62 | 48.30 | 48.61 | +0.819% | 11,054 | +17.651% |
| 2025-09-10 | 48.17 | 48.27 | 48.09 | 48.22 | +0.427% | 86,716 | +18.615% |
| 2025-09-09 | 47.93 | 48.01 | 47.82 | 48.01 | +0.519% | 11,378 | +19.121% |
| 2025-09-08 | 47.75 | 47.93 | 47.67 | 47.76 | +0.257% | 17,717 | +19.739% |
| 2025-09-05 | 47.68 | 47.71 | 47.41 | 47.64 | +0.198% | 184,192 | +20.046% |
| 2025-09-04 | 47.35 | 47.55 | 47.35 | 47.55 | +0.967% | 21,050 | +20.284% |
| 2025-09-03 | 47.08 | 47.13 | 46.96 | 47.09 | -0.105% | 25,972 | +21.448% |
| 2025-09-02 | 47.00 | 47.14 | 46.64 | 47.14 | -0.665% | 42,799 | +21.319% |
| 2025-08-29 | 47.44 | 47.56 | 47.39 | 47.46 | -0.471% | 15,732 | +20.513% |
| 2025-08-28 | 47.79 | 47.79 | 47.59 | 47.68 | -0.222% | 21,050 | +19.945% |
| 2025-08-27 | 47.62 | 47.79 | 47.59 | 47.79 | -0.653% | 15,180 | +19.680% |
| 2025-08-26 | 47.97 | 48.13 | 47.97 | 48.10 | -0.517% | 22,476 | +18.898% |
| 2025-08-25 | 48.58 | 48.69 | 48.35 | 48.35 | -1.072% | 38,652 | +18.283% |
| 2025-08-22 | 48.58 | 48.96 | 48.43 | 48.87 | +0.937% | 20,662 | +17.016% |
| 2025-08-21 | 48.35 | 48.42 | 48.30 | 48.42 | -0.057% | 8,950 | +18.113% |
| 2025-08-20 | 48.37 | 48.45 | 48.35 | 48.45 | +0.493% | 28,877 | +18.045% |
| 2025-08-19 | 48.35 | 48.36 | 48.16 | 48.21 | -0.047% | 47,560 | +18.627% |
| 2025-08-18 | 48.07 | 48.23 | 48.01 | 48.23 | -0.115% | 10,502 | +18.571% |
| 2025-08-15 | 48.41 | 48.41 | 48.26 | 48.29 | -0.416% | 40,130 | +18.435% |
| 2025-08-14 | 48.25 | 48.62 | 48.22 | 48.49 | +0.600% | 80,751 | +17.942% |
| 2025-08-13 | 48.10 | 48.22 | 48.01 | 48.20 | +0.231% | 61,788 | +18.649% |
| 2025-08-12 | 47.84 | 48.15 | 47.84 | 48.09 | +0.881% | 72,158 | +18.923% |
| 2025-08-11 | 47.53 | 47.67 | 47.51 | 47.67 | -0.168% | 19,476 | +19.971% |
| 2025-08-08 | 47.63 | 47.76 | 47.60 | 47.75 | +0.336% | 9,313 | +19.770% |
| 2025-08-07 | 47.56 | 47.77 | 47.33 | 47.59 | +1.255% | 19,950 | +20.172% |
| 2025-08-06 | 47.08 | 47.25 | 47.00 | 47.00 | +0.320% | 35,417 | +21.681% |
| 2025-08-05 | 46.92 | 46.99 | 46.73 | 46.85 | +0.442% | 21,701 | +22.070% |
| 2025-08-04 | 46.78 | 46.78 | 46.50 | 46.64 | +0.288% | 92,288 | +22.610% |
| 2025-08-01 | 46.36 | 47.58 | 46.00 | 46.51 | -0.641% | 258,755 | +22.963% |
| 2025-07-31 | 46.85 | 47.16 | 46.73 | 46.81 | -0.763% | 56,346 | +22.175% |
| 2025-07-30 | 47.27 | 49.18 | 47.02 | 47.17 | -0.822% | 163,672 | +21.242% |
| 2025-07-29 | 47.55 | 47.92 | 47.39 | 47.56 | +0.594% | 9,194 | +20.246% |
| 2025-07-28 | 47.63 | 47.63 | 47.12 | 47.28 | -1.888% | 62,623 | +20.960% |
| 2025-07-25 | 47.86 | 48.19 | 47.80 | 48.19 | +0.291% | 7,220 | +18.676% |
| 2025-07-24 | 48.17 | 48.25 | 48.05 | 48.05 | -1.294% | 9,699 | +19.022% |
| 2025-07-23 | 47.69 | 48.68 | 47.69 | 48.68 | +2.387% | 18,943 | +17.482% |
| 2025-07-22 | 47.30 | 47.55 | 47.18 | 47.55 | +0.710% | 9,819 | +20.286% |
| 2025-07-21 | 47.18 | 47.40 | 46.95 | 47.21 | +0.404% | 19,403 | +21.140% |
| 2025-07-18 | 47.28 | 47.28 | 46.97 | 47.02 | +0.135% | 13,966 | +21.629% |
| 2025-07-17 | 46.73 | 46.99 | 46.73 | 46.96 | +0.443% | 7,554 | +21.793% |
| 2025-07-16 | 46.55 | 46.92 | 46.45 | 46.75 | +0.359% | 8,919 | +22.333% |
| 2025-07-15 | 47.00 | 47.00 | 46.58 | 46.58 | -0.848% | 6,268 | +22.772% |
| 2025-07-14 | 46.90 | 47.02 | 46.90 | 46.98 | -0.073% | 53,998 | +21.731% |
| 2025-07-11 | 46.97 | 47.04 | 46.93 | 47.02 | -0.580% | 4,940 | +21.642% |
| 2025-07-10 | 47.18 | 47.41 | 46.96 | 47.29 | -0.140% | 47,132 | +20.937% |
| 2025-07-09 | 47.13 | 47.39 | 47.05 | 47.36 | +1.087% | 19,400 | +20.768% |
| 2025-07-08 | 46.56 | 46.86 | 46.52 | 46.85 | +0.962% | 25,475 | +22.080% |
| 2025-07-07 | 46.43 | 46.59 | 46.28 | 46.40 | -0.472% | 9,349 | +23.254% |
| 2025-07-03 | 46.57 | 46.64 | 46.57 | 46.62 | +0.261% | 2,578 | +22.673% |
| 2025-07-02 | 46.21 | 46.59 | 45.84 | 46.50 | +0.493% | 13,540 | +22.993% |
| 2025-07-01 | 46.19 | 46.32 | 46.11 | 46.27 | -0.664% | 30,779 | +23.599% |
| 2025-06-30 | 46.35 | 46.61 | 46.29 | 46.58 | +0.193% | 16,243 | +22.778% |
| 2025-06-27 | 46.54 | 46.75 | 46.28 | 46.49 | +0.708% | 22,209 | +23.014% |
| 2025-06-26 | 45.98 | 46.18 | 45.93 | 46.16 | +1.081% | 39,573 | +23.885% |
| 2025-06-25 | 45.52 | 45.74 | 45.48 | 45.67 | -2.710% | 11,777 | +25.225% |
| 2025-06-24 | 46.81 | 47.00 | 46.81 | 46.94 | +0.938% | 8,613 | +21.832% |
| 2025-06-23 | 48.62 | 48.62 | 45.91 | 46.51 | +0.336% | 7,516 | +22.974% |
| 2025-06-20 | 46.56 | 46.57 | 46.31 | 46.35 | -0.504% | 5,125 | +23.387% |
| 2025-06-18 | 46.57 | 46.78 | 46.54 | 46.58 | +0.284% | 11,767 | +22.766% |
| 2025-06-17 | 46.78 | 46.78 | 46.45 | 46.45 | -1.335% | 10,126 | +23.114% |
| 2025-06-16 | 47.25 | 47.39 | 47.08 | 47.08 | +0.887% | 6,619 | +21.470% |
| 2025-06-13 | 46.64 | 46.92 | 46.62 | 46.67 | -0.946% | 5,521 | +22.548% |
| 2025-06-12 | 47.04 | 47.15 | 47.02 | 47.11 | +0.885% | 11,630 | +21.389% |
| 2025-06-11 | 48.00 | 48.00 | 46.52 | 46.70 | +0.128% | 11,869 | +22.463% |
| 2025-06-10 | 46.88 | 46.88 | 46.42 | 46.64 | -0.186% | 5,382 | +22.620% |
| 2025-06-09 | 46.66 | 46.86 | 46.57 | 46.73 | -0.022% | 12,514 | +22.391% |
| 2025-06-06 | 46.76 | 46.76 | 46.63 | 46.74 | +0.030% | 4,573 | +22.364% |
| 2025-06-05 | 46.36 | 46.89 | 46.36 | 46.72 | +0.430% | 10,184 | +22.400% |
| 2025-06-04 | 46.47 | 46.56 | 46.36 | 46.52 | +0.074% | 6,898 | +22.926% |
| 2025-06-03 | 45.78 | 46.71 | 45.78 | 46.49 | -0.590% | 4,325 | +23.016% |
| 2025-06-02 | 45.85 | 46.77 | 45.85 | 46.77 | 0.000% | 8,423 | +22.291% |