USDU
WisdomTree Bloomberg U.S. Dollar Bullish Fund
stockNYSEETF
At CloseOct 2, 2026 3:59:58 PM EDT
27.06USD-0.221%(-0.06)484,442
USDU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.08 | 27.08 | 27.00 | 27.06 | -0.221% | 484,442 | 0.000% |
| 2026-10-01 | 27.05 | 27.13 | 27.01 | 27.12 | +0.556% | 1,242,185 | -0.221% |
| 2026-09-30 | 26.88 | 26.97 | 26.86 | 26.97 | +0.149% | 196,849 | +0.334% |
| 2026-09-29 | 26.91 | 26.97 | 26.90 | 26.93 | +0.186% | 123,255 | +0.483% |
| 2026-09-28 | 26.86 | 26.89 | 26.83 | 26.88 | +0.186% | 555,685 | +0.670% |
| 2026-09-25 | 26.79 | 26.83 | 26.77 | 26.83 | -0.223% | 246,815 | +0.857% |
| 2026-09-24 | 26.83 | 26.89 | 26.81 | 26.89 | +0.486% | 768,824 | +0.632% |
| 2026-09-23 | 26.72 | 26.81 | 26.71 | 26.76 | +0.526% | 431,805 | +1.121% |
| 2026-09-22 | 26.62 | 26.65 | 26.59 | 26.62 | +0.150% | 210,325 | +1.653% |
| 2026-09-21 | 26.58 | 26.61 | 26.57 | 26.58 | +0.075% | 500,703 | +1.806% |
| 2026-09-18 | 26.61 | 26.64 | 26.54 | 26.56 | -0.075% | 89,404 | +1.883% |
| 2026-09-17 | 26.50 | 26.61 | 26.50 | 26.58 | +0.075% | 122,964 | +1.806% |
| 2026-09-16 | 26.43 | 26.58 | 26.42 | 26.56 | +0.530% | 141,753 | +1.883% |
| 2026-09-15 | 26.40 | 26.45 | 26.39 | 26.42 | +0.152% | 128,420 | +2.422% |
| 2026-09-14 | 26.38 | 26.42 | 26.33 | 26.38 | +0.381% | 117,731 | +2.578% |
| 2026-09-11 | 26.24 | 26.28 | 26.24 | 26.28 | +0.076% | 99,161 | +2.968% |
| 2026-09-10 | 26.25 | 26.27 | 26.21 | 26.26 | +0.344% | 76,645 | +3.046% |
| 2026-09-09 | 26.14 | 26.20 | 26.11 | 26.17 | -0.076% | 282,716 | +3.401% |
| 2026-09-08 | 26.16 | 26.19 | 26.15 | 26.19 | -0.152% | 231,133 | +3.322% |
| 2026-09-04 | 26.21 | 26.25 | 26.16 | 26.23 | +0.191% | 359,667 | +3.164% |
| 2026-09-03 | 26.23 | 26.27 | 26.16 | 26.18 | -0.683% | 516,044 | +3.361% |
| 2026-09-02 | 26.35 | 26.41 | 26.34 | 26.36 | -0.189% | 517,448 | +2.656% |
| 2026-09-01 | 26.37 | 26.42 | 26.35 | 26.41 | +0.304% | 761,201 | +2.461% |
| 2026-08-31 | 26.40 | 26.40 | 26.33 | 26.33 | -0.190% | 148,922 | +2.773% |
| 2026-08-28 | 26.29 | 26.43 | 26.27 | 26.38 | +0.304% | 433,513 | +2.578% |
| 2026-08-27 | 26.29 | 26.31 | 26.28 | 26.30 | +0.076% | 170,328 | +2.890% |
| 2026-08-26 | 26.28 | 26.31 | 26.26 | 26.28 | +0.114% | 79,292 | +2.968% |
| 2026-08-25 | 26.27 | 26.27 | 26.22 | 26.25 | -0.076% | 396,758 | +3.086% |
| 2026-08-24 | 26.25 | 26.28 | 26.23 | 26.27 | +0.152% | 198,939 | +3.007% |
| 2026-08-21 | 26.21 | 26.25 | 26.20 | 26.23 | -0.038% | 2,254,527 | +3.164% |
| 2026-08-20 | 26.20 | 26.29 | 26.17 | 26.24 | +0.114% | 628,658 | +3.125% |
| 2026-08-19 | 26.39 | 26.39 | 26.21 | 26.21 | -0.832% | 203,078 | +3.243% |
| 2026-08-18 | 26.39 | 26.43 | 26.38 | 26.43 | +0.114% | 134,545 | +2.384% |
| 2026-08-17 | 26.34 | 26.40 | 26.34 | 26.40 | +0.076% | 296,638 | +2.500% |
| 2026-08-14 | 26.36 | 26.41 | 26.33 | 26.38 | -0.302% | 98,918 | +2.578% |
| 2026-08-13 | 26.43 | 26.48 | 26.42 | 26.46 | +0.038% | 78,865 | +2.268% |
| 2026-08-12 | 26.38 | 26.46 | 26.38 | 26.45 | +0.038% | 113,961 | +2.306% |
| 2026-08-11 | 26.42 | 26.52 | 26.41 | 26.44 | +0.076% | 174,281 | +2.345% |
| 2026-08-10 | 26.41 | 26.43 | 26.39 | 26.42 | +0.266% | 570,889 | +2.422% |
| 2026-08-07 | 26.45 | 26.46 | 26.34 | 26.35 | -0.378% | 179,930 | +2.694% |
| 2026-08-06 | 26.40 | 26.48 | 26.38 | 26.45 | +0.189% | 381,638 | +2.306% |
| 2026-08-05 | 26.41 | 26.44 | 26.39 | 26.40 | -0.227% | 4,266,083 | +2.500% |
| 2026-08-04 | 26.48 | 26.49 | 26.46 | 26.46 | -0.151% | 190,061 | +2.268% |
| 2026-08-03 | 26.49 | 26.59 | 26.45 | 26.50 | +0.038% | 1,189,220 | +2.113% |
| 2026-07-31 | 26.50 | 26.57 | 26.45 | 26.49 | +0.151% | 140,494 | +2.152% |
| 2026-07-30 | 26.65 | 26.65 | 26.45 | 26.45 | -0.936% | 203,537 | +2.306% |
| 2026-07-29 | 26.78 | 26.82 | 26.68 | 26.70 | -0.299% | 140,556 | +1.348% |
| 2026-07-28 | 26.80 | 26.85 | 26.75 | 26.78 | -0.149% | 158,358 | +1.046% |
| 2026-07-27 | 26.80 | 26.82 | 26.78 | 26.82 | 0.000% | 176,562 | +0.895% |
| 2026-07-24 | 26.78 | 26.85 | 26.77 | 26.82 | +0.075% | 141,469 | +0.895% |
| 2026-07-23 | 26.78 | 26.84 | 26.78 | 26.80 | +0.187% | 234,105 | +0.970% |
| 2026-07-22 | 26.76 | 26.76 | 26.70 | 26.75 | +0.075% | 378,960 | +1.159% |
| 2026-07-21 | 26.73 | 26.74 | 26.70 | 26.73 | +0.187% | 100,486 | +1.235% |
| 2026-07-20 | 26.68 | 26.72 | 26.67 | 26.68 | +0.113% | 177,690 | +1.424% |
| 2026-07-17 | 26.68 | 26.68 | 26.65 | 26.65 | 0.000% | 79,718 | +1.538% |
| 2026-07-16 | 26.61 | 26.66 | 26.60 | 26.65 | +0.301% | 256,199 | +1.538% |
| 2026-07-15 | 26.68 | 26.68 | 26.56 | 26.57 | -0.412% | 127,286 | +1.844% |
| 2026-07-14 | 26.65 | 26.68 | 26.60 | 26.68 | -0.373% | 222,117 | +1.424% |
| 2026-07-13 | 26.73 | 26.78 | 26.64 | 26.78 | +0.375% | 148,290 | +1.046% |
| 2026-07-10 | 26.72 | 26.72 | 26.65 | 26.68 | -0.075% | 316,304 | +1.424% |
| 2026-07-09 | 26.68 | 26.72 | 26.68 | 26.70 | -0.075% | 458,373 | +1.348% |
| 2026-07-08 | 26.77 | 26.79 | 26.70 | 26.72 | -0.149% | 374,879 | +1.272% |
| 2026-07-07 | 26.76 | 26.77 | 26.66 | 26.76 | +0.187% | 261,974 | +1.121% |
| 2026-07-06 | 26.68 | 26.76 | 26.68 | 26.71 | -0.037% | 445,729 | +1.310% |
| 2026-07-02 | 26.73 | 26.73 | 26.63 | 26.72 | -0.261% | 814,623 | +1.272% |
| 2026-07-01 | 26.79 | 26.84 | 26.76 | 26.79 | +0.150% | 611,461 | +1.008% |
| 2026-06-30 | 26.83 | 26.83 | 26.72 | 26.75 | +0.037% | 865,007 | +1.159% |
| 2026-06-29 | 26.84 | 26.98 | 26.69 | 26.74 | 0.000% | 543,162 | +1.197% |
| 2026-06-26 | 26.86 | 26.86 | 26.69 | 26.74 | -0.112% | 190,665 | +1.197% |
| 2026-06-25 | 26.79 | 26.79 | 26.73 | 26.77 | -0.112% | 400,921 | +1.083% |
| 2026-06-24 | 26.79 | 26.84 | 26.75 | 26.80 | +0.224% | 180,709 | +0.970% |
| 2026-06-23 | 26.78 | 26.81 | 26.71 | 26.74 | +0.262% | 151,595 | +1.197% |
| 2026-06-22 | 26.66 | 26.69 | 26.61 | 26.67 | +0.225% | 720,203 | +1.462% |
| 2026-06-18 | 26.68 | 26.68 | 26.50 | 26.61 | +0.377% | 380,151 | +1.691% |
| 2026-06-17 | 26.30 | 26.55 | 26.30 | 26.51 | +0.722% | 118,279 | +2.075% |
| 2026-06-16 | 26.32 | 26.34 | 26.30 | 26.32 | -0.038% | 168,798 | +2.812% |
| 2026-06-15 | 26.29 | 26.33 | 26.28 | 26.33 | +0.076% | 149,826 | +2.773% |
| 2026-06-12 | 26.38 | 26.38 | 26.31 | 26.31 | -0.152% | 788,028 | +2.851% |
| 2026-06-11 | 26.37 | 26.50 | 26.32 | 26.35 | -0.378% | 611,729 | +2.694% |
| 2026-06-10 | 26.38 | 26.45 | 26.38 | 26.45 | +0.076% | 279,843 | +2.306% |
| 2026-06-09 | 26.42 | 26.47 | 26.36 | 26.43 | -0.113% | 174,937 | +2.384% |
| 2026-06-08 | 26.34 | 26.46 | 26.24 | 26.46 | -0.076% | 188,504 | +2.268% |
| 2026-06-05 | 26.11 | 26.49 | 26.11 | 26.48 | +0.838% | 796,241 | +2.190% |
| 2026-06-04 | 26.29 | 26.32 | 26.25 | 26.26 | -0.114% | 185,278 | +3.046% |
| 2026-06-03 | 26.13 | 26.31 | 26.07 | 26.29 | +0.229% | 147,979 | +2.929% |
| 2026-06-02 | 26.23 | 26.26 | 26.19 | 26.23 | -0.038% | 356,553 | +3.164% |
| 2026-06-01 | 26.29 | 26.29 | 26.21 | 26.24 | +0.306% | 306,211 | +3.125% |
| 2026-05-29 | 26.12 | 26.18 | 26.11 | 26.16 | -0.038% | 184,190 | +3.440% |
| 2026-05-28 | 26.23 | 26.24 | 26.16 | 26.17 | -0.191% | 348,882 | +3.401% |
| 2026-05-27 | 26.16 | 26.23 | 26.15 | 26.22 | +0.344% | 375,280 | +3.204% |
| 2026-05-26 | 26.12 | 26.22 | 26.09 | 26.13 | -0.305% | 684,714 | +3.559% |
| 2026-05-22 | 26.11 | 26.23 | 26.11 | 26.21 | +0.229% | 185,034 | +3.243% |
| 2026-05-21 | 26.06 | 26.27 | 26.06 | 26.15 | -0.076% | 149,568 | +3.480% |
| 2026-05-20 | 26.10 | 26.33 | 25.95 | 26.17 | -0.191% | 107,111 | +3.401% |
| 2026-05-19 | 26.21 | 26.25 | 26.19 | 26.22 | +0.306% | 522,398 | +3.204% |
| 2026-05-18 | 26.13 | 26.18 | 26.04 | 26.14 | -0.038% | 269,501 | +3.520% |
| 2026-05-15 | 26.14 | 26.20 | 26.14 | 26.15 | +0.268% | 276,490 | +3.480% |
| 2026-05-14 | 26.01 | 26.09 | 26.00 | 26.08 | +0.308% | 363,282 | +3.758% |
| 2026-05-13 | 25.92 | 26.00 | 25.92 | 26.00 | +0.309% | 170,755 | +4.077% |
| 2026-05-12 | 25.92 | 26.01 | 25.91 | 25.92 | +0.193% | 322,809 | +4.398% |
| 2026-05-11 | 26.00 | 26.00 | 25.81 | 25.87 | +0.232% | 228,648 | +4.600% |
| 2026-05-08 | 25.86 | 25.86 | 25.81 | 25.81 | -0.347% | 83,897 | +4.843% |
| 2026-05-07 | 25.79 | 25.90 | 25.78 | 25.90 | +0.310% | 139,136 | +4.479% |
| 2026-05-06 | 25.86 | 25.95 | 25.80 | 25.82 | -0.616% | 356,296 | +4.802% |
| 2026-05-05 | 25.75 | 25.98 | 25.75 | 25.98 | +0.077% | 349,966 | +4.157% |
| 2026-05-04 | 25.84 | 26.01 | 25.84 | 25.96 | +0.232% | 191,215 | +4.237% |
| 2026-05-01 | 25.83 | 25.91 | 25.77 | 25.90 | -0.077% | 1,150,663 | +4.479% |
| 2026-04-30 | 26.08 | 26.08 | 25.89 | 25.92 | -0.728% | 173,285 | +4.398% |
| 2026-04-29 | 26.00 | 26.14 | 26.00 | 26.11 | +0.384% | 197,212 | +3.638% |
| 2026-04-28 | 26.02 | 26.06 | 26.00 | 26.01 | +0.115% | 298,904 | +4.037% |
| 2026-04-27 | 25.93 | 25.98 | 25.92 | 25.98 | 0.000% | 184,196 | +4.157% |
| 2026-04-24 | 26.01 | 26.03 | 25.97 | 25.98 | -0.154% | 232,883 | +4.157% |
| 2026-04-23 | 26.00 | 26.08 | 25.98 | 26.02 | +0.077% | 443,495 | +3.997% |
| 2026-04-22 | 26.00 | 26.00 | 25.94 | 26.00 | +0.077% | 87,426 | +4.077% |
| 2026-04-21 | 25.84 | 25.99 | 25.84 | 25.98 | +0.503% | 210,146 | +4.157% |
| 2026-04-20 | 25.85 | 25.88 | 25.83 | 25.85 | -0.077% | 423,063 | +4.681% |
| 2026-04-17 | 25.80 | 25.88 | 25.74 | 25.87 | -0.077% | 205,578 | +4.600% |
| 2026-04-16 | 25.88 | 25.90 | 25.86 | 25.89 | +0.232% | 231,562 | +4.519% |
| 2026-04-15 | 25.83 | 25.87 | 25.82 | 25.83 | 0.000% | 534,214 | +4.762% |
| 2026-04-14 | 25.85 | 25.86 | 25.80 | 25.83 | -0.386% | 1,057,377 | +4.762% |
| 2026-04-13 | 26.03 | 26.05 | 25.91 | 25.93 | -0.308% | 445,937 | +4.358% |
| 2026-04-10 | 25.95 | 26.02 | 25.95 | 26.01 | +0.154% | 451,784 | +4.037% |
| 2026-04-09 | 26.17 | 26.17 | 25.95 | 25.97 | -0.345% | 529,994 | +4.197% |
| 2026-04-08 | 25.99 | 26.10 | 25.81 | 26.06 | -0.496% | 1,225,111 | +3.837% |
| 2026-04-07 | 26.31 | 26.32 | 26.19 | 26.19 | +0.115% | 536,617 | +3.322% |
| 2026-04-06 | 26.28 | 26.34 | 26.16 | 26.16 | -0.721% | 569,393 | +3.440% |
| 2026-04-02 | 26.36 | 26.41 | 26.30 | 26.35 | +0.266% | 1,701,259 | +2.694% |
| 2026-04-01 | 26.22 | 26.30 | 26.20 | 26.28 | -0.190% | 2,933,408 | +2.968% |
| 2026-03-31 | 26.41 | 26.44 | 26.07 | 26.33 | -0.604% | 381,686 | +2.773% |
| 2026-03-30 | 26.41 | 26.50 | 26.41 | 26.49 | +0.303% | 532,750 | +2.152% |
| 2026-03-27 | 26.20 | 26.45 | 26.20 | 26.41 | +0.152% | 326,843 | +2.461% |
| 2026-03-26 | 26.27 | 26.37 | 26.25 | 26.37 | +0.419% | 181,762 | +2.617% |
| 2026-03-25 | 26.16 | 26.26 | 26.16 | 26.26 | +0.306% | 141,248 | +3.046% |
| 2026-03-24 | 26.20 | 26.21 | 26.13 | 26.18 | +0.268% | 277,768 | +3.361% |
| 2026-03-23 | 26.14 | 26.18 | 26.03 | 26.11 | -0.457% | 479,185 | +3.638% |
| 2026-03-20 | 26.04 | 26.24 | 26.04 | 26.23 | +0.691% | 360,858 | +3.164% |
| 2026-03-19 | 26.31 | 26.38 | 26.02 | 26.05 | -0.800% | 584,264 | +3.877% |
| 2026-03-18 | 26.09 | 26.28 | 26.09 | 26.26 | +0.536% | 141,760 | +3.046% |
| 2026-03-17 | 26.12 | 26.23 | 26.09 | 26.12 | -0.229% | 598,361 | +3.599% |
| 2026-03-16 | 26.25 | 26.25 | 26.12 | 26.18 | -0.456% | 993,217 | +3.361% |
| 2026-03-13 | 26.07 | 26.34 | 26.07 | 26.30 | +0.574% | 3,340,163 | +2.890% |
| 2026-03-12 | 26.15 | 26.18 | 26.06 | 26.15 | +0.384% | 771,406 | +3.480% |
| 2026-03-11 | 26.00 | 26.06 | 25.91 | 26.05 | +0.192% | 362,352 | +3.877% |
| 2026-03-10 | 25.88 | 26.02 | 25.83 | 26.00 | +0.038% | 5,286,003 | +4.077% |
| 2026-03-09 | 26.15 | 26.15 | 25.95 | 25.99 | -0.038% | 885,724 | +4.117% |
| 2026-03-06 | 26.05 | 26.10 | 26.00 | 26.00 | 0.000% | 262,999 | +4.077% |
| 2026-03-05 | 25.96 | 26.10 | 25.95 | 26.00 | +0.270% | 951,819 | +4.077% |
| 2026-03-04 | 25.95 | 25.97 | 25.90 | 25.93 | -0.116% | 308,316 | +4.358% |
| 2026-03-03 | 26.14 | 26.17 | 25.95 | 25.96 | +0.426% | 376,787 | +4.237% |
| 2026-03-02 | 25.97 | 25.97 | 25.78 | 25.85 | +1.732% | 1,012,039 | +4.681% |
| 2026-02-27 | 25.63 | 25.65 | 25.41 | 25.41 | -0.742% | 602,184 | +6.494% |
| 2026-02-26 | 25.61 | 25.69 | 25.60 | 25.60 | -0.078% | 79,399 | +5.703% |
| 2026-02-25 | 25.62 | 25.64 | 25.59 | 25.62 | -0.039% | 64,085 | +5.621% |
| 2026-02-24 | 25.69 | 25.71 | 25.63 | 25.63 | -0.078% | 569,580 | +5.579% |
| 2026-02-23 | 25.78 | 25.79 | 25.41 | 25.65 | 0.000% | 564,953 | +5.497% |
| 2026-02-20 | 25.70 | 25.72 | 25.61 | 25.65 | -0.156% | 138,176 | +5.497% |
| 2026-02-19 | 25.68 | 25.70 | 25.65 | 25.69 | +0.234% | 133,320 | +5.333% |
| 2026-02-18 | 25.53 | 25.63 | 25.53 | 25.63 | +0.549% | 199,451 | +5.579% |
| 2026-02-17 | 25.25 | 25.59 | 25.14 | 25.49 | +0.079% | 1,159,405 | +6.159% |
| 2026-02-13 | 25.39 | 25.53 | 25.39 | 25.47 | +0.118% | 682,380 | +6.243% |
| 2026-02-12 | 25.64 | 25.73 | 25.39 | 25.44 | -0.353% | 291,191 | +6.368% |
| 2026-02-11 | 25.43 | 25.53 | 25.39 | 25.53 | +0.551% | 209,519 | +5.993% |
| 2026-02-10 | 25.56 | 25.56 | 25.39 | 25.39 | -0.431% | 707,207 | +6.577% |
| 2026-02-09 | 25.59 | 25.59 | 25.46 | 25.50 | -0.546% | 542,598 | +6.118% |
| 2026-02-06 | 25.64 | 25.65 | 25.60 | 25.64 | -0.311% | 297,350 | +5.538% |
| 2026-02-05 | 25.69 | 25.73 | 25.67 | 25.72 | +0.117% | 254,767 | +5.210% |
| 2026-02-04 | 25.59 | 25.69 | 25.57 | 25.69 | +0.706% | 634,247 | +5.333% |
| 2026-02-03 | 26.20 | 26.20 | 25.51 | 25.51 | -0.390% | 340,488 | +6.076% |
| 2026-02-02 | 25.65 | 25.66 | 25.57 | 25.61 | +0.353% | 1,364,372 | +5.662% |
| 2026-01-30 | 25.34 | 25.56 | 25.34 | 25.52 | +0.870% | 806,279 | +6.034% |
| 2026-01-29 | 25.29 | 25.41 | 25.26 | 25.30 | -0.040% | 148,063 | +6.957% |
| 2026-01-28 | 25.28 | 25.42 | 25.28 | 25.31 | +0.397% | 304,879 | +6.914% |
| 2026-01-27 | 25.60 | 25.60 | 25.20 | 25.21 | -1.060% | 373,649 | +7.338% |
| 2026-01-26 | 25.64 | 25.64 | 25.42 | 25.48 | -0.469% | 607,543 | +6.201% |
| 2026-01-23 | 25.81 | 25.81 | 25.59 | 25.60 | -0.737% | 376,121 | +5.703% |
| 2026-01-22 | 25.88 | 25.88 | 25.79 | 25.79 | -0.425% | 209,482 | +4.924% |
| 2026-01-21 | 25.83 | 25.92 | 25.81 | 25.90 | +0.116% | 412,335 | +4.479% |
| 2026-01-20 | 26.04 | 26.04 | 25.83 | 25.87 | -0.462% | 238,699 | +4.600% |
| 2026-01-16 | 25.99 | 26.04 | 25.98 | 25.99 | 0.000% | 99,970 | +4.117% |
| 2026-01-15 | 26.10 | 26.10 | 25.96 | 25.99 | +0.038% | 72,096 | +4.117% |
| 2026-01-14 | 25.99 | 25.99 | 25.94 | 25.98 | -0.077% | 110,217 | +4.157% |
| 2026-01-13 | 25.95 | 26.02 | 25.95 | 26.00 | +0.116% | 93,674 | +4.077% |
| 2026-01-12 | 25.95 | 25.97 | 25.92 | 25.97 | 0.000% | 143,939 | +4.197% |
| 2026-01-09 | 25.97 | 26.01 | 25.96 | 25.97 | +0.077% | 154,986 | +4.197% |
| 2026-01-08 | 25.92 | 25.95 | 25.90 | 25.95 | +0.348% | 182,609 | +4.277% |
| 2026-01-07 | 25.86 | 25.89 | 25.82 | 25.86 | +0.155% | 159,181 | +4.640% |
| 2026-01-06 | 25.91 | 25.91 | 25.79 | 25.82 | +0.078% | 882,527 | +4.802% |
| 2026-01-05 | 25.88 | 25.92 | 25.76 | 25.80 | -0.116% | 948,003 | +4.884% |
| 2026-01-02 | 25.76 | 25.84 | 25.75 | 25.83 | +0.116% | 932,634 | +4.762% |
| 2025-12-31 | 25.78 | 25.81 | 25.74 | 25.80 | +0.194% | 183,128 | +4.884% |
| 2025-12-30 | 25.67 | 25.78 | 25.67 | 25.75 | +0.234% | 148,214 | +5.087% |
| 2025-12-29 | 25.80 | 25.88 | 25.69 | 25.69 | +0.039% | 184,111 | +5.333% |
| 2025-12-26 | 25.70 | 25.74 | 25.65 | 25.68 | -3.766% | 137,671 | +5.374% |
| 2025-12-24 | 26.69 | 26.69 | 26.66 | 26.68 | -0.094% | 53,133 | +1.405% |
| 2025-12-23 | 26.83 | 26.83 | 26.69 | 26.71 | -0.261% | 86,779 | +1.310% |
| 2025-12-22 | 26.82 | 26.84 | 26.77 | 26.78 | -0.261% | 94,397 | +1.046% |
| 2025-12-19 | 26.65 | 27.00 | 26.65 | 26.85 | -0.666% | 507,155 | +0.782% |
| 2025-12-18 | 26.90 | 27.03 | 26.79 | 27.03 | +0.821% | 100,818 | +0.111% |
| 2025-12-17 | 26.81 | 26.84 | 26.80 | 26.81 | +0.112% | 82,634 | +0.932% |
| 2025-12-16 | 26.84 | 26.84 | 26.70 | 26.78 | +0.037% | 797,093 | +1.046% |
| 2025-12-15 | 26.91 | 26.91 | 26.75 | 26.77 | -0.112% | 59,098 | +1.083% |
| 2025-12-12 | 26.88 | 26.88 | 26.77 | 26.80 | +0.149% | 216,625 | +0.970% |
| 2025-12-11 | 26.75 | 26.76 | 26.70 | 26.76 | -0.224% | 201,060 | +1.121% |
| 2025-12-10 | 26.94 | 26.96 | 26.81 | 26.82 | -0.445% | 613,935 | +0.895% |
| 2025-12-09 | 26.95 | 27.00 | 26.91 | 26.94 | +0.093% | 51,316 | +0.445% |
| 2025-12-08 | 26.79 | 26.95 | 26.73 | 26.91 | +0.130% | 192,216 | +0.539% |
| 2025-12-05 | 26.87 | 26.90 | 26.84 | 26.88 | -0.037% | 150,897 | +0.670% |
| 2025-12-04 | 26.88 | 26.91 | 26.85 | 26.89 | +0.037% | 420,937 | +0.632% |
| 2025-12-03 | 26.95 | 26.95 | 26.86 | 26.88 | -0.481% | 291,883 | +0.670% |
| 2025-12-02 | 26.97 | 27.04 | 26.97 | 27.01 | 0.000% | 374,809 | +0.185% |
| 2025-12-01 | 26.75 | 27.02 | 26.75 | 27.01 | +0.074% | 1,261,172 | +0.185% |
| 2025-11-28 | 26.96 | 27.05 | 26.95 | 26.99 | +0.037% | 523,743 | +0.259% |
| 2025-11-26 | 27.00 | 27.11 | 26.97 | 26.98 | -0.259% | 1,054,768 | +0.297% |
| 2025-11-25 | 27.07 | 27.09 | 27.03 | 27.05 | -0.332% | 206,515 | +0.037% |
| 2025-11-24 | 27.13 | 27.19 | 27.13 | 27.14 | +0.037% | 125,841 | -0.295% |
| 2025-11-21 | 27.06 | 27.21 | 27.06 | 27.13 | -0.147% | 750,310 | -0.258% |
| 2025-11-20 | 27.08 | 27.17 | 27.08 | 27.17 | +0.147% | 493,772 | -0.405% |
| 2025-11-19 | 26.93 | 27.14 | 26.93 | 27.13 | +0.444% | 244,693 | -0.258% |
| 2025-11-18 | 27.12 | 27.12 | 26.96 | 27.01 | 0.000% | 110,088 | +0.185% |
| 2025-11-17 | 26.95 | 27.06 | 26.91 | 27.01 | +0.558% | 139,487 | +0.185% |
| 2025-11-14 | 27.02 | 27.03 | 26.86 | 26.86 | -0.037% | 111,025 | +0.745% |
| 2025-11-13 | 26.90 | 26.90 | 26.84 | 26.87 | -0.260% | 70,519 | +0.707% |
| 2025-11-12 | 27.03 | 27.03 | 26.90 | 26.94 | +0.037% | 98,137 | +0.445% |
| 2025-11-11 | 26.88 | 26.95 | 26.88 | 26.93 | +0.074% | 332,368 | +0.483% |
| 2025-11-10 | 26.93 | 27.06 | 26.90 | 26.91 | -0.037% | 317,007 | +0.557% |
| 2025-11-07 | 26.84 | 26.96 | 26.84 | 26.92 | -0.148% | 511,023 | +0.520% |
| 2025-11-06 | 27.00 | 27.03 | 26.96 | 26.96 | -0.443% | 107,410 | +0.371% |
| 2025-11-05 | 27.25 | 27.25 | 27.06 | 27.08 | -0.037% | 827,573 | -0.074% |
| 2025-11-04 | 27.06 | 27.20 | 27.02 | 27.09 | +0.445% | 392,374 | -0.111% |
| 2025-11-03 | 26.91 | 27.02 | 26.90 | 26.97 | 0.000% | 382,406 | +0.334% |
| 2025-10-31 | 26.95 | 26.98 | 26.93 | 26.97 | +0.335% | 148,859 | +0.334% |
| 2025-10-30 | 26.89 | 26.91 | 26.87 | 26.88 | +0.261% | 64,851 | +0.670% |
| 2025-10-29 | 26.71 | 26.82 | 26.67 | 26.81 | +0.487% | 328,368 | +0.932% |
| 2025-10-28 | 26.74 | 26.74 | 26.68 | 26.68 | -0.150% | 88,879 | +1.424% |
| 2025-10-27 | 26.87 | 26.87 | 26.71 | 26.72 | -0.112% | 124,581 | +1.272% |
| 2025-10-24 | 26.71 | 26.75 | 26.71 | 26.75 | +0.112% | 58,844 | +1.159% |
| 2025-10-23 | 26.79 | 26.79 | 26.72 | 26.72 | -0.075% | 100,027 | +1.272% |
| 2025-10-22 | 26.75 | 26.75 | 26.69 | 26.74 | +0.075% | 119,827 | +1.197% |
| 2025-10-21 | 26.71 | 26.74 | 26.69 | 26.72 | +0.376% | 221,392 | +1.272% |
| 2025-10-20 | 26.63 | 26.64 | 26.59 | 26.62 | +0.150% | 69,005 | +1.653% |
| 2025-10-17 | 26.60 | 26.63 | 26.57 | 26.58 | +0.038% | 83,652 | +1.806% |
| 2025-10-16 | 26.59 | 26.66 | 26.57 | 26.57 | -0.412% | 669,796 | +1.844% |
| 2025-10-15 | 26.73 | 26.73 | 26.65 | 26.68 | -0.336% | 79,174 | +1.424% |
| 2025-10-14 | 26.81 | 26.81 | 26.73 | 26.77 | 0.000% | 603,297 | +1.083% |
| 2025-10-13 | 26.70 | 26.79 | 26.70 | 26.77 | +0.187% | 109,559 | +1.083% |
| 2025-10-10 | 26.49 | 26.78 | 26.49 | 26.72 | -0.261% | 155,283 | +1.272% |
| 2025-10-09 | 26.62 | 26.81 | 26.62 | 26.79 | +0.525% | 382,362 | +1.008% |
| 2025-10-08 | 26.64 | 26.74 | 26.64 | 26.65 | +0.075% | 87,026 | +1.538% |
| 2025-10-07 | 26.56 | 26.63 | 26.56 | 26.63 | +0.529% | 64,711 | +1.615% |
| 2025-10-06 | 26.51 | 26.53 | 26.49 | 26.49 | +0.265% | 133,757 | +2.152% |
| 2025-10-03 | 26.58 | 26.58 | 26.40 | 26.42 | -0.113% | 101,159 | +2.422% |
| 2025-10-02 | 26.41 | 26.50 | 26.41 | 26.45 | +0.303% | 536,295 | +2.306% |
| 2025-10-01 | 26.39 | 26.42 | 26.32 | 26.37 | -0.076% | 197,201 | +2.617% |
| 2025-09-30 | 26.40 | 26.40 | 26.34 | 26.39 | +0.038% | 78,791 | +2.539% |
| 2025-09-29 | 26.22 | 26.40 | 26.22 | 26.38 | -0.189% | 148,045 | +2.578% |
| 2025-09-26 | 26.49 | 26.51 | 26.43 | 26.43 | -0.452% | 98,227 | +2.384% |
| 2025-09-25 | 26.49 | 26.56 | 26.46 | 26.55 | +0.568% | 110,110 | +1.921% |
| 2025-09-24 | 26.26 | 26.42 | 26.26 | 26.40 | +0.571% | 46,397 | +2.500% |
| 2025-09-23 | 26.33 | 26.33 | 26.24 | 26.25 | +0.038% | 131,246 | +3.086% |
| 2025-09-22 | 26.26 | 26.31 | 26.24 | 26.24 | -0.304% | 171,413 | +3.125% |
| 2025-09-19 | 26.28 | 26.32 | 26.22 | 26.32 | +0.420% | 133,794 | +2.812% |
| 2025-09-18 | 26.22 | 26.27 | 26.20 | 26.21 | +0.402% | 148,180 | +3.243% |
| 2025-09-17 | 26.21 | 26.21 | 25.95 | 26.11 | +0.211% | 77,736 | +3.658% |
| 2025-09-16 | 26.20 | 26.20 | 26.03 | 26.05 | -0.573% | 170,176 | +3.877% |
| 2025-09-15 | 26.20 | 26.23 | 26.16 | 26.20 | -0.266% | 171,276 | +3.282% |
| 2025-09-12 | 26.30 | 26.31 | 26.24 | 26.27 | +0.114% | 51,145 | +3.007% |
| 2025-09-11 | 26.23 | 26.27 | 26.21 | 26.24 | -0.190% | 48,615 | +3.125% |
| 2025-09-10 | 26.26 | 26.33 | 26.25 | 26.29 | -0.152% | 169,036 | +2.929% |
| 2025-09-09 | 26.22 | 26.33 | 26.22 | 26.33 | +0.381% | 73,543 | +2.773% |
| 2025-09-08 | 26.24 | 26.30 | 26.23 | 26.23 | -0.266% | 740,505 | +3.164% |
| 2025-09-05 | 26.28 | 26.34 | 26.23 | 26.30 | -0.417% | 94,531 | +2.890% |
| 2025-09-04 | 26.29 | 26.45 | 26.13 | 26.41 | +0.076% | 100,105 | +2.461% |
| 2025-09-03 | 26.42 | 26.42 | 26.28 | 26.39 | +0.038% | 494,378 | +2.539% |
| 2025-09-02 | 26.33 | 26.42 | 26.29 | 26.38 | +0.534% | 198,010 | +2.578% |
| 2025-08-29 | 26.26 | 26.31 | 26.24 | 26.24 | -0.019% | 63,741 | +3.125% |
| 2025-08-28 | 26.29 | 26.29 | 26.22 | 26.25 | -0.361% | 18,594 | +3.105% |
| 2025-08-27 | 26.45 | 26.45 | 26.31 | 26.34 | +0.038% | 33,732 | +2.733% |
| 2025-08-26 | 26.30 | 26.35 | 26.30 | 26.33 | -0.152% | 415,977 | +2.773% |
| 2025-08-25 | 26.24 | 26.38 | 26.24 | 26.37 | +0.495% | 106,388 | +2.617% |
| 2025-08-22 | 26.44 | 26.47 | 26.19 | 26.24 | -0.831% | 141,780 | +3.125% |
| 2025-08-21 | 26.35 | 26.46 | 26.09 | 26.46 | +0.379% | 119,877 | +2.268% |
| 2025-08-20 | 26.34 | 26.37 | 26.31 | 26.36 | +0.038% | 365,097 | +2.656% |
| 2025-08-19 | 26.36 | 26.36 | 26.31 | 26.35 | +0.266% | 132,721 | +2.694% |
| 2025-08-18 | 26.19 | 26.36 | 26.19 | 26.28 | +0.038% | 236,659 | +2.968% |
| 2025-08-15 | 26.47 | 26.47 | 26.21 | 26.27 | -0.114% | 87,060 | +3.007% |
| 2025-08-14 | 26.26 | 26.33 | 26.25 | 26.30 | +0.497% | 269,910 | +2.890% |
| 2025-08-13 | 26.20 | 26.20 | 26.13 | 26.17 | -0.191% | 267,414 | +3.401% |
| 2025-08-12 | 26.30 | 26.32 | 26.18 | 26.22 | -0.418% | 131,773 | +3.204% |
| 2025-08-11 | 26.28 | 26.36 | 26.28 | 26.33 | +0.305% | 286,990 | +2.773% |
| 2025-08-08 | 26.26 | 26.28 | 26.23 | 26.25 | 0.000% | 449,061 | +3.086% |
| 2025-08-07 | 26.24 | 26.31 | 26.20 | 26.25 | +0.076% | 80,988 | +3.086% |
| 2025-08-06 | 26.28 | 26.30 | 26.23 | 26.23 | -0.455% | 95,123 | +3.164% |
| 2025-08-05 | 26.55 | 26.55 | 26.35 | 26.35 | -0.227% | 221,523 | +2.694% |
| 2025-08-04 | 26.32 | 26.42 | 26.30 | 26.41 | +0.038% | 451,989 | +2.461% |
| 2025-08-01 | 26.60 | 26.60 | 26.34 | 26.40 | -0.826% | 1,404,244 | +2.500% |
| 2025-07-31 | 26.57 | 26.62 | 26.53 | 26.62 | +0.339% | 537,498 | +1.653% |
| 2025-07-30 | 26.49 | 26.55 | 26.41 | 26.53 | +0.760% | 132,643 | +1.998% |
| 2025-07-29 | 26.48 | 26.48 | 26.32 | 26.33 | +0.152% | 212,087 | +2.773% |
| 2025-07-28 | 26.19 | 26.31 | 26.19 | 26.29 | +0.844% | 346,827 | +2.929% |
| 2025-07-25 | 26.13 | 26.13 | 26.06 | 26.07 | +0.346% | 167,985 | +3.797% |
| 2025-07-24 | 25.98 | 26.02 | 25.96 | 25.98 | +0.077% | 60,796 | +4.157% |
| 2025-07-23 | 26.00 | 26.03 | 25.94 | 25.96 | -0.269% | 120,062 | +4.237% |
| 2025-07-22 | 26.08 | 26.11 | 25.99 | 26.03 | -0.421% | 165,649 | +3.957% |
| 2025-07-21 | 26.28 | 26.28 | 26.08 | 26.14 | -0.457% | 254,990 | +3.520% |
| 2025-07-18 | 26.12 | 26.26 | 26.12 | 26.26 | +0.076% | 112,944 | +3.046% |
| 2025-07-17 | 26.34 | 26.34 | 26.24 | 26.24 | +0.229% | 249,665 | +3.125% |
| 2025-07-16 | 26.30 | 26.30 | 26.04 | 26.18 | -0.248% | 256,204 | +3.361% |
| 2025-07-15 | 26.14 | 26.26 | 26.11 | 26.25 | +0.517% | 137,670 | +3.105% |
| 2025-07-14 | 26.10 | 26.17 | 26.07 | 26.11 | +0.307% | 166,107 | +3.638% |
| 2025-07-11 | 26.00 | 26.08 | 26.00 | 26.03 | +0.270% | 97,538 | +3.957% |
| 2025-07-10 | 25.99 | 26.06 | 25.96 | 25.96 | -0.019% | 99,884 | +4.237% |
| 2025-07-09 | 26.00 | 26.02 | 25.95 | 25.96 | -0.173% | 132,020 | +4.217% |
| 2025-07-08 | 26.46 | 26.46 | 25.99 | 26.01 | +0.193% | 216,165 | +4.037% |
| 2025-07-07 | 25.90 | 26.03 | 25.90 | 25.96 | +0.464% | 337,922 | +4.237% |
| 2025-07-03 | 25.81 | 25.86 | 25.81 | 25.84 | +0.195% | 131,817 | +4.721% |
| 2025-07-02 | 25.83 | 25.85 | 25.75 | 25.79 | +0.039% | 3,021,331 | +4.924% |
| 2025-07-01 | 25.77 | 25.81 | 25.71 | 25.78 | +0.039% | 441,166 | +4.965% |
| 2025-06-30 | 25.85 | 25.90 | 25.77 | 25.77 | -0.425% | 64,442 | +5.006% |
| 2025-06-27 | 25.87 | 25.94 | 25.85 | 25.88 | +0.039% | 62,448 | +4.560% |
| 2025-06-26 | 25.92 | 25.92 | 25.80 | 25.87 | -0.385% | 81,274 | +4.600% |
| 2025-06-25 | 26.00 | 26.06 | 25.95 | 25.97 | -0.115% | 49,273 | +4.197% |
| 2025-06-24 | 26.06 | 26.06 | 25.95 | 26.00 | -0.539% | 30,414 | +4.077% |
| 2025-06-23 | 26.32 | 26.34 | 26.14 | 26.14 | -0.324% | 68,343 | +3.516% |
| 2025-06-20 | 26.31 | 26.31 | 26.14 | 26.23 | +0.099% | 62,007 | +3.180% |
| 2025-06-18 | 26.13 | 26.60 | 26.11 | 26.20 | +0.191% | 52,615 | +3.282% |
| 2025-06-17 | 26.03 | 26.16 | 26.01 | 26.15 | +0.538% | 53,094 | +3.480% |
| 2025-06-16 | 26.00 | 26.01 | 25.88 | 26.01 | +0.119% | 71,730 | +4.037% |
| 2025-06-13 | 26.12 | 26.12 | 25.94 | 25.98 | +0.224% | 54,153 | +4.161% |
| 2025-06-12 | 25.92 | 25.94 | 25.91 | 25.92 | -0.572% | 33,384 | +4.394% |
| 2025-06-11 | 26.03 | 26.14 | 26.03 | 26.07 | -0.306% | 59,586 | +3.797% |
| 2025-06-10 | 26.10 | 26.16 | 26.10 | 26.15 | +0.077% | 61,386 | +3.480% |
| 2025-06-09 | 26.17 | 26.17 | 26.10 | 26.13 | -0.153% | 77,616 | +3.559% |
| 2025-06-06 | 26.21 | 26.21 | 26.13 | 26.17 | +0.345% | 269,976 | +3.401% |
| 2025-06-05 | 25.95 | 26.08 | 25.95 | 26.08 | -0.077% | 59,661 | +3.758% |
| 2025-06-04 | 26.15 | 26.15 | 26.05 | 26.10 | -0.420% | 45,692 | +3.678% |
| 2025-06-03 | 26.17 | 26.21 | 26.16 | 26.21 | +0.614% | 100,009 | +3.243% |
| 2025-06-02 | 26.01 | 26.13 | 25.70 | 26.05 | -0.724% | 288,845 | +3.877% |
| 2025-05-30 | 26.16 | 26.65 | 26.02 | 26.24 | +0.095% | 60,524 | +3.125% |
| 2025-05-29 | 26.28 | 26.28 | 26.19 | 26.21 | -0.437% | 40,594 | +3.223% |
| 2025-05-28 | 26.38 | 26.38 | 26.27 | 26.33 | +0.458% | 70,931 | +2.773% |
| 2025-05-27 | 26.15 | 26.23 | 26.14 | 26.21 | +0.421% | 62,211 | +3.243% |
| 2025-05-23 | 25.88 | 26.18 | 25.88 | 26.10 | -0.760% | 64,011 | +3.678% |
| 2025-05-22 | 26.00 | 26.35 | 26.00 | 26.30 | +0.152% | 66,586 | +2.890% |
| 2025-05-21 | 26.23 | 26.30 | 26.18 | 26.26 | -0.266% | 104,464 | +3.046% |
| 2025-05-20 | 26.51 | 26.51 | 26.31 | 26.33 | -0.152% | 81,303 | +2.773% |
| 2025-05-19 | 26.37 | 26.40 | 26.34 | 26.37 | -0.491% | 261,020 | +2.617% |
| 2025-05-16 | 26.45 | 26.55 | 26.43 | 26.50 | +0.151% | 242,574 | +2.113% |
| 2025-05-15 | 26.42 | 26.60 | 26.33 | 26.46 | -0.189% | 252,483 | +2.268% |
| 2025-05-14 | 26.44 | 26.51 | 26.38 | 26.51 | +0.113% | 78,359 | +2.075% |
| 2025-05-13 | 26.68 | 26.68 | 26.45 | 26.48 | -0.601% | 73,609 | +2.190% |
| 2025-05-12 | 26.44 | 26.68 | 26.44 | 26.64 | +1.602% | 89,200 | +1.577% |
| 2025-05-09 | 26.56 | 26.56 | 26.22 | 26.22 | -0.832% | 181,550 | +3.204% |
| 2025-05-08 | 26.47 | 26.48 | 26.24 | 26.44 | +0.839% | 104,941 | +2.345% |
| 2025-05-07 | 26.00 | 26.23 | 26.00 | 26.22 | +0.846% | 80,651 | +3.204% |
| 2025-05-06 | 25.91 | 26.09 | 25.77 | 26.00 | -0.650% | 277,466 | +4.077% |
| 2025-05-05 | 26.30 | 26.30 | 26.02 | 26.17 | -0.419% | 160,812 | +3.401% |
| 2025-05-02 | 26.30 | 26.31 | 26.18 | 26.28 | -0.076% | 194,235 | +2.968% |
| 2025-05-01 | 26.31 | 26.59 | 26.30 | 26.30 | +0.190% | 754,291 | +2.890% |
| 2025-04-30 | 26.00 | 26.27 | 26.00 | 26.25 | +0.153% | 99,622 | +3.086% |
| 2025-04-29 | 26.26 | 26.26 | 26.17 | 26.21 | +0.191% | 238,354 | +3.243% |
| 2025-04-28 | 26.25 | 26.28 | 26.16 | 26.16 | -0.457% | 180,761 | +3.440% |
| 2025-04-25 | 26.45 | 26.45 | 26.26 | 26.28 | +0.172% | 388,720 | +2.968% |
| 2025-04-24 | 26.35 | 26.35 | 26.21 | 26.23 | -0.361% | 422,237 | +3.145% |
| 2025-04-23 | 26.21 | 26.36 | 26.17 | 26.33 | +0.804% | 254,341 | +2.773% |
| 2025-04-22 | 26.10 | 26.19 | 26.07 | 26.12 | +0.307% | 329,247 | +3.599% |
| 2025-04-21 | 25.88 | 26.16 | 25.76 | 26.04 | -0.611% | 234,909 | +3.917% |
| 2025-04-17 | 26.23 | 26.27 | 26.19 | 26.20 | -0.076% | 147,556 | +3.282% |
| 2025-04-16 | 26.31 | 26.31 | 26.22 | 26.22 | -0.757% | 127,486 | +3.204% |
| 2025-04-15 | 26.27 | 26.66 | 26.25 | 26.42 | +0.342% | 70,333 | +2.422% |
| 2025-04-14 | 26.34 | 26.73 | 26.29 | 26.33 | 0.000% | 384,174 | +2.773% |