Dark

USFR
WisdomTree Floating Rate Treasury Fund
stock NYSE ETF

At Close

Oct 1, 2026 3:59:37 PM EDT

50.40USD+0.010%(+0.01)13,523,390

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:08:30 AM EDT

50.40USD+0.013%(+0.01)7,610

After-hours

Oct 1, 2026 4:59:30 PM EDT

50.40USD+0.006%(+0.00)7,257

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	50.4000	50.4000	50.3900	50.3900	0.000%	13,523,390	0.000%
2026-09-30	50.3900	50.3900	50.3800	50.3900	0.000%	9,636,743	0.000%
2026-09-29	50.3800	50.3900	50.3700	50.3900	+0.020%	11,117,311	0.000%
2026-09-28	50.3600	50.3800	50.3600	50.3800	+0.060%	7,064,783	+0.020%
2026-09-25	50.3600	50.3600	50.3500	50.3500	-0.297%	7,736,224	+0.079%
2026-09-24	50.5000	50.5100	50.5000	50.5000	0.000%	7,313,665	-0.218%
2026-09-23	50.5100	50.5100	50.5000	50.5000	0.000%	5,398,169	-0.218%
2026-09-22	50.5000	50.5100	50.5000	50.5000	-0.020%	6,792,174	-0.218%
2026-09-21	50.4900	50.5100	50.4900	50.5100	+0.040%	6,833,868	-0.238%
2026-09-18	50.4900	50.5000	50.4900	50.4900	+0.020%	7,474,970	-0.198%
2026-09-17	50.4900	50.4900	50.4700	50.4800	-0.020%	6,097,855	-0.178%
2026-09-16	50.4700	50.4900	50.4700	50.4900	+0.040%	5,881,992	-0.198%
2026-09-15	50.4600	50.4700	50.4600	50.4700	+0.040%	6,911,657	-0.159%
2026-09-14	50.4600	50.4600	50.4500	50.4500	-0.020%	6,092,985	-0.119%
2026-09-11	50.4400	50.4600	50.4300	50.4600	+0.079%	12,480,047	-0.139%
2026-09-10	50.4250	50.4300	50.4200	50.4200	+0.020%	5,357,727	-0.060%
2026-09-09	50.4200	50.4200	50.4100	50.4100	0.000%	3,863,303	-0.040%
2026-09-08	50.4200	50.4200	50.4000	50.4100	+0.040%	5,228,928	-0.040%
2026-09-04	50.4100	50.4100	50.3900	50.3900	+0.020%	5,993,386	0.000%
2026-09-03	50.3900	50.3900	50.3800	50.3800	0.000%	5,263,325	+0.020%
2026-09-02	50.3800	50.3900	50.3700	50.3800	0.000%	6,101,827	+0.020%
2026-09-01	50.3800	50.3800	50.3700	50.3800	0.000%	6,829,314	+0.020%
2026-08-31	50.3600	50.3800	50.3600	50.3800	+0.040%	5,694,962	+0.020%
2026-08-28	50.3600	50.3700	50.3500	50.3600	+0.040%	5,218,719	+0.060%
2026-08-27	50.3500	50.3500	50.3400	50.3400	0.000%	4,415,725	+0.099%
2026-08-26	50.3500	50.3500	50.3400	50.3400	-0.317%	4,769,396	+0.099%
2026-08-25	50.5000	50.5100	50.5000	50.5000	+0.020%	7,765,314	-0.218%
2026-08-24	50.5000	50.5000	50.4900	50.4900	0.000%	3,714,689	-0.198%
2026-08-21	50.4900	50.5000	50.4900	50.4900	+0.020%	4,155,853	-0.198%
2026-08-20	50.4700	50.4800	50.4700	50.4800	0.000%	4,152,318	-0.178%
2026-08-19	50.4700	50.4800	50.4600	50.4800	+0.040%	4,060,487	-0.178%
2026-08-18	50.4700	50.4700	50.4600	50.4600	-0.020%	4,154,875	-0.139%
2026-08-17	50.4600	50.4700	50.4500	50.4700	+0.040%	6,233,434	-0.159%
2026-08-14	50.4600	50.4600	50.4500	50.4500	+0.020%	3,488,077	-0.119%
2026-08-13	50.4400	50.4400	50.4300	50.4400	0.000%	2,560,156	-0.099%
2026-08-12	50.4400	50.4400	50.4300	50.4400	+0.040%	3,671,046	-0.099%
2026-08-11	50.4300	50.4300	50.4200	50.4200	-0.020%	4,426,364	-0.060%
2026-08-10	50.4200	50.4300	50.4200	50.4300	+0.040%	5,007,741	-0.079%
2026-08-07	50.4150	50.4200	50.4100	50.4100	0.000%	4,534,464	-0.040%
2026-08-06	50.4000	50.4100	50.4000	50.4100	+0.020%	9,236,582	-0.040%
2026-08-05	50.4000	50.4100	50.3900	50.4000	+0.020%	5,385,989	-0.020%
2026-08-04	50.4000	50.4000	50.3900	50.3900	0.000%	8,414,904	0.000%
2026-08-03	50.3800	50.3900	50.3800	50.3900	+0.020%	5,824,678	0.000%
2026-07-31	50.3800	50.3800	50.3700	50.3800	+0.020%	10,923,456	+0.020%
2026-07-30	50.3700	50.3700	50.3600	50.3700	+0.020%	10,068,022	+0.040%
2026-07-29	50.3600	50.3600	50.3500	50.3600	0.000%	9,341,781	+0.060%
2026-07-28	50.3600	50.3600	50.3500	50.3600	-0.277%	5,858,092	+0.060%
2026-07-27	50.5000	50.5100	50.5000	50.5000	0.000%	7,439,127	-0.218%
2026-07-24	50.5000	50.5000	50.4900	50.5000	+0.059%	4,144,815	-0.218%
2026-07-23	50.4800	50.4800	50.4700	50.4700	0.000%	5,020,322	-0.159%
2026-07-22	50.4800	50.4800	50.4700	50.4700	+0.020%	3,014,749	-0.159%
2026-07-21	50.4800	50.4800	50.4600	50.4600	-0.020%	3,824,320	-0.139%
2026-07-20	50.4600	50.4700	50.4600	50.4700	+0.020%	3,164,658	-0.159%
2026-07-17	50.4600	50.4600	50.4500	50.4600	+0.040%	4,006,509	-0.139%
2026-07-16	50.4500	50.4500	50.4400	50.4400	0.000%	3,972,350	-0.099%
2026-07-15	50.4400	50.4400	50.4300	50.4400	0.000%	3,597,206	-0.099%
2026-07-14	50.4300	50.4400	50.4300	50.4400	+0.020%	3,122,279	-0.099%
2026-07-13	50.4200	50.4300	50.4200	50.4300	+0.040%	3,393,937	-0.079%
2026-07-10	50.4200	50.4300	50.4100	50.4100	+0.020%	4,350,833	-0.040%
2026-07-09	50.4000	50.4100	50.4000	50.4000	0.000%	3,725,967	-0.020%
2026-07-08	50.4100	50.4100	50.3900	50.4000	0.000%	4,092,886	-0.020%
2026-07-07	50.3800	50.4000	50.3800	50.4000	+0.040%	4,230,486	-0.020%
2026-07-06	50.3900	50.3900	50.3800	50.3800	+0.020%	4,498,270	+0.020%
2026-07-02	50.3800	50.3800	50.3700	50.3700	+0.020%	4,052,579	+0.040%
2026-07-01	50.3700	50.3700	50.3500	50.3600	+0.020%	5,183,368	+0.060%
2026-06-30	50.3500	50.3600	50.3500	50.3500	+0.020%	5,273,697	+0.079%
2026-06-29	50.3500	50.3500	50.3400	50.3400	0.000%	5,173,769	+0.099%
2026-06-26	50.3450	50.3500	50.3400	50.3400	+0.020%	4,575,141	+0.099%
2026-06-25	50.3300	50.3300	50.3200	50.3300	-0.277%	6,900,783	+0.119%
2026-06-24	50.4700	50.4800	50.4700	50.4700	0.000%	5,364,964	-0.159%
2026-06-23	50.4700	50.4700	50.4600	50.4700	+0.040%	4,099,009	-0.159%
2026-06-22	50.4600	50.4700	50.4500	50.4500	0.000%	3,956,139	-0.119%
2026-06-18	50.4400	50.4600	50.4400	50.4500	+0.040%	5,987,594	-0.119%
2026-06-17	50.4300	50.4300	50.4200	50.4300	0.000%	4,227,446	-0.079%
2026-06-16	50.4200	50.4300	50.4200	50.4300	+0.020%	5,275,402	-0.079%
2026-06-15	50.4300	50.4300	50.4200	50.4200	0.000%	4,941,677	-0.060%
2026-06-12	50.4100	50.4200	50.4100	50.4200	+0.020%	4,319,764	-0.060%
2026-06-11	50.4000	50.4100	50.4000	50.4100	0.000%	6,681,656	-0.040%
2026-06-10	50.4100	50.4100	50.4000	50.4100	+0.040%	4,649,831	-0.040%
2026-06-09	50.4000	50.4000	50.3900	50.3900	0.000%	5,605,176	0.000%
2026-06-08	50.3900	50.4000	50.3900	50.3900	0.000%	4,768,786	0.000%
2026-06-05	50.3800	50.3900	50.3700	50.3900	+0.060%	4,985,616	0.000%
2026-06-04	50.3600	50.3700	50.3600	50.3600	0.000%	4,270,931	+0.060%
2026-06-03	50.3600	50.3600	50.3500	50.3600	+0.020%	4,740,860	+0.060%
2026-06-02	50.3600	50.3600	50.3500	50.3500	0.000%	5,155,260	+0.079%
2026-06-01	50.3400	50.3500	50.3400	50.3500	+0.040%	5,871,719	+0.079%
2026-05-29	50.3400	50.3500	50.3300	50.3300	+0.020%	5,534,215	+0.119%
2026-05-28	50.3300	50.3300	50.3200	50.3200	0.000%	4,871,931	+0.139%
2026-05-27	50.3300	50.3300	50.3200	50.3200	0.000%	4,210,292	+0.139%
2026-05-26	50.3150	50.3200	50.3100	50.3200	-0.277%	5,190,216	+0.139%
2026-05-22	50.4700	50.4700	50.4600	50.4600	+0.020%	3,780,437	-0.139%
2026-05-21	50.4500	50.4600	50.4500	50.4500	+0.020%	3,753,827	-0.119%
2026-05-20	50.4500	50.4600	50.4400	50.4400	0.000%	5,077,280	-0.099%
2026-05-19	50.4500	50.4500	50.4400	50.4400	0.000%	3,976,944	-0.099%
2026-05-18	50.4400	50.4400	50.4300	50.4400	+0.020%	4,036,653	-0.099%
2026-05-15	50.4200	50.4400	50.4200	50.4300	+0.020%	4,796,948	-0.079%
2026-05-14	50.4200	50.4200	50.4100	50.4200	0.000%	3,617,354	-0.060%
2026-05-13	50.4000	50.4200	50.4000	50.4200	+0.020%	5,071,109	-0.060%
2026-05-12	50.4000	50.4100	50.4000	50.4100	+0.020%	3,991,160	-0.040%
2026-05-11	50.4000	50.4000	50.3900	50.4000	0.000%	4,423,534	-0.020%
2026-05-08	50.3900	50.4000	50.3900	50.4000	+0.040%	3,856,721	-0.020%
2026-05-07	50.3800	50.3800	50.3700	50.3800	0.000%	3,883,181	+0.020%
2026-05-06	50.3700	50.3800	50.3700	50.3800	0.000%	4,376,563	+0.020%
2026-05-05	50.3700	50.3800	50.3700	50.3800	+0.020%	3,473,483	+0.020%
2026-05-04	50.3600	50.3700	50.3600	50.3700	+0.020%	3,873,067	+0.040%
2026-05-01	50.3600	50.3700	50.3500	50.3600	+0.020%	7,732,705	+0.060%
2026-04-30	50.3400	50.3500	50.3300	50.3500	+0.040%	5,834,615	+0.079%
2026-04-29	50.3300	50.3300	50.3200	50.3300	+0.020%	3,545,134	+0.119%
2026-04-28	50.3200	50.3200	50.3100	50.3200	+0.020%	4,102,600	+0.139%
2026-04-27	50.3100	50.3200	50.3000	50.3100	-0.278%	5,086,106	+0.159%
2026-04-24	50.4600	50.4700	50.4500	50.4500	+0.020%	4,171,503	-0.119%
2026-04-23	50.4500	50.4600	50.4400	50.4400	-0.020%	4,281,264	-0.099%
2026-04-22	50.4500	50.4500	50.4400	50.4500	+0.020%	4,200,862	-0.119%
2026-04-21	50.4400	50.4500	50.4400	50.4400	0.000%	5,064,601	-0.099%
2026-04-20	50.4300	50.4400	50.4300	50.4400	+0.040%	4,208,902	-0.099%
2026-04-17	50.4200	50.4300	50.4200	50.4200	0.000%	5,997,758	-0.060%
2026-04-16	50.4100	50.4200	50.4100	50.4200	+0.040%	4,966,664	-0.060%
2026-04-15	50.4000	50.4100	50.4000	50.4000	0.000%	5,503,140	-0.020%
2026-04-14	50.4000	50.4100	50.4000	50.4000	+0.020%	11,861,690	-0.020%
2026-04-13	50.3900	50.4072	50.3900	50.3900	0.000%	9,347,476	0.000%
2026-04-10	50.3900	50.4000	50.3900	50.3900	+0.040%	4,916,823	0.000%
2026-04-09	50.3800	50.3900	50.3700	50.3700	-0.020%	7,293,050	+0.040%
2026-04-08	50.3700	50.3800	50.3700	50.3800	+0.020%	5,751,960	+0.020%
2026-04-07	50.3700	50.3800	50.3700	50.3700	+0.020%	7,033,961	+0.040%
2026-04-06	50.3600	50.3700	50.3600	50.3600	0.000%	5,888,199	+0.060%
2026-04-02	50.3600	50.3700	50.3500	50.3600	+0.040%	5,266,948	+0.060%
2026-04-01	50.3400	50.3500	50.3400	50.3400	0.000%	7,780,918	+0.099%
2026-03-31	50.3400	50.3400	50.3300	50.3400	0.000%	4,978,751	+0.099%
2026-03-30	50.3400	50.3400	50.3300	50.3400	+0.020%	5,474,405	+0.099%
2026-03-27	50.3200	50.3300	50.3200	50.3300	+0.020%	6,929,964	+0.119%
2026-03-26	50.3200	50.3200	50.3100	50.3200	-0.277%	6,257,001	+0.139%
2026-03-25	50.4600	50.4700	50.4600	50.4600	-0.020%	4,503,908	-0.139%
2026-03-24	50.4600	50.4700	50.4600	50.4700	+0.020%	4,767,654	-0.159%
2026-03-23	50.4500	50.4600	50.4500	50.4600	+0.020%	10,706,223	-0.139%
2026-03-20	50.4500	50.4500	50.4400	50.4500	+0.020%	4,864,795	-0.119%
2026-03-19	50.4400	50.4400	50.4300	50.4400	0.000%	6,678,819	-0.099%
2026-03-18	50.4300	50.4400	50.4200	50.4400	+0.020%	5,276,337	-0.099%
2026-03-17	50.4200	50.4300	50.4200	50.4300	0.000%	4,184,658	-0.079%
2026-03-16	50.4300	50.4300	50.4200	50.4300	+0.020%	6,059,832	-0.079%
2026-03-13	50.4200	50.4200	50.4100	50.4200	+0.040%	10,717,390	-0.060%
2026-03-12	50.4000	50.4000	50.3900	50.4000	0.000%	6,327,863	-0.020%
2026-03-11	50.3900	50.4000	50.3800	50.4000	+0.020%	3,825,539	-0.020%
2026-03-10	50.3800	50.3900	50.3800	50.3900	+0.040%	3,198,752	0.000%
2026-03-09	50.3800	50.3800	50.3700	50.3700	-0.020%	3,872,951	+0.040%
2026-03-06	50.3700	50.3800	50.3700	50.3800	+0.040%	5,149,457	+0.020%
2026-03-05	50.3600	50.3600	50.3500	50.3600	+0.020%	5,867,153	+0.060%
2026-03-04	50.3500	50.3600	50.3500	50.3500	-0.020%	6,176,700	+0.079%
2026-03-03	50.3500	50.3600	50.3400	50.3600	+0.040%	5,928,426	+0.060%
2026-03-02	50.3400	50.3500	50.3400	50.3400	-0.020%	4,977,313	+0.099%
2026-02-27	50.3400	50.3500	50.3400	50.3500	+0.040%	4,633,260	+0.079%
2026-02-26	50.3400	50.3400	50.3200	50.3300	+0.020%	6,336,788	+0.119%
2026-02-25	50.3300	50.3300	50.3200	50.3200	0.000%	3,445,244	+0.139%
2026-02-24	50.3300	50.3300	50.3100	50.3200	-0.297%	6,228,995	+0.139%
2026-02-23	50.4600	50.4700	50.4500	50.4700	+0.040%	6,449,049	-0.159%
2026-02-20	50.4500	50.4600	50.4500	50.4500	+0.040%	3,691,497	-0.119%
2026-02-19	50.4300	50.4400	50.4300	50.4300	-0.020%	3,701,139	-0.079%
2026-02-18	50.4400	50.4400	50.4300	50.4400	+0.040%	3,907,000	-0.099%
2026-02-17	50.4200	50.4300	50.4200	50.4200	0.000%	5,245,559	-0.060%
2026-02-13	50.4200	50.4300	50.4200	50.4200	+0.020%	3,607,290	-0.060%
2026-02-12	50.4000	50.4100	50.4000	50.4100	+0.040%	4,538,797	-0.040%
2026-02-11	50.3900	50.4000	50.3900	50.3900	0.000%	3,354,200	0.000%
2026-02-10	50.3900	50.4000	50.3900	50.3900	0.000%	5,505,768	0.000%
2026-02-09	50.3900	50.3900	50.3800	50.3900	+0.020%	3,235,216	0.000%
2026-02-06	50.3800	50.3900	50.3800	50.3800	+0.020%	3,442,580	+0.020%
2026-02-05	50.3700	50.3700	50.3600	50.3700	+0.020%	4,904,113	+0.040%
2026-02-04	50.3700	50.3700	50.3600	50.3600	0.000%	5,400,006	+0.060%
2026-02-03	50.3500	50.3600	50.3500	50.3600	+0.020%	3,884,867	+0.060%
2026-02-02	50.3500	50.3600	50.3500	50.3500	0.000%	3,723,278	+0.079%
2026-01-30	50.3400	50.3500	50.3400	50.3500	+0.020%	3,964,479	+0.079%
2026-01-29	50.3300	50.3400	50.3300	50.3400	+0.020%	3,796,129	+0.099%
2026-01-28	50.3200	50.3400	50.3200	50.3300	+0.020%	4,797,437	+0.119%
2026-01-27	50.3300	50.3300	50.3200	50.3200	-0.317%	4,464,150	+0.139%
2026-01-26	50.4700	50.4800	50.4700	50.4800	+0.020%	3,863,551	-0.178%
2026-01-23	50.4700	50.4800	50.4600	50.4700	+0.020%	3,488,018	-0.159%
2026-01-22	50.4500	50.4600	50.4500	50.4600	+0.020%	3,439,041	-0.139%
2026-01-21	50.4400	50.4500	50.4300	50.4500	+0.040%	5,905,574	-0.119%
2026-01-20	50.4300	50.4400	50.4300	50.4300	+0.020%	5,653,520	-0.079%
2026-01-16	50.4200	50.4300	50.4200	50.4200	+0.060%	4,726,910	-0.060%
2026-01-15	50.3900	50.4000	50.3900	50.3900	0.000%	3,778,397	0.000%
2026-01-14	50.3800	50.3900	50.3800	50.3900	+0.020%	4,334,813	0.000%
2026-01-13	50.3800	50.3900	50.3800	50.3800	+0.020%	3,063,853	+0.020%
2026-01-12	50.3700	50.3800	50.3700	50.3700	0.000%	4,116,812	+0.040%
2026-01-09	50.3700	50.3800	50.3700	50.3700	+0.020%	3,902,731	+0.040%
2026-01-08	50.3600	50.3600	50.3500	50.3600	0.000%	3,257,122	+0.060%
2026-01-07	50.3500	50.3600	50.3500	50.3600	+0.020%	3,983,369	+0.060%
2026-01-06	50.3400	50.3500	50.3400	50.3500	+0.020%	4,299,559	+0.079%
2026-01-05	50.3400	50.3400	50.3300	50.3400	+0.020%	3,723,836	+0.099%
2026-01-02	50.3300	50.3400	50.3300	50.3300	+0.020%	3,101,134	+0.119%
2025-12-31	50.3200	50.3200	50.3100	50.3200	+0.020%	3,741,651	+0.139%
2025-12-30	50.3100	50.3100	50.3000	50.3100	+0.020%	3,988,200	+0.159%
2025-12-29	50.2900	50.3100	50.2900	50.3000	+0.020%	4,611,771	+0.179%
2025-12-26	50.2900	50.3000	50.2800	50.2900	-0.278%	4,951,276	+0.199%
2025-12-24	50.4300	50.4400	50.4300	50.4300	0.000%	2,480,798	-0.079%
2025-12-23	50.4300	50.4300	50.4200	50.4300	+0.020%	4,118,004	-0.079%
2025-12-22	50.4200	50.4300	50.4100	50.4200	+0.020%	7,718,612	-0.060%
2025-12-19	50.4100	50.4200	50.4100	50.4100	+0.020%	4,203,559	-0.040%
2025-12-18	50.3900	50.4000	50.3900	50.4000	0.000%	4,170,968	-0.020%
2025-12-17	50.3900	50.4000	50.3800	50.4000	+0.020%	4,529,190	-0.020%
2025-12-16	50.3800	50.3900	50.3800	50.3900	+0.020%	3,220,599	0.000%
2025-12-15	50.3700	50.3800	50.3700	50.3800	+0.040%	3,387,483	+0.020%
2025-12-12	50.3600	50.3700	50.3600	50.3600	+0.020%	3,856,599	+0.060%
2025-12-11	50.3400	50.3600	50.3400	50.3500	+0.040%	4,208,691	+0.079%
2025-12-10	50.3400	50.3400	50.3300	50.3300	0.000%	2,792,798	+0.119%
2025-12-09	50.3300	50.3400	50.3300	50.3300	+0.020%	2,752,414	+0.119%
2025-12-08	50.3400	50.3400	50.3200	50.3200	+0.020%	3,096,901	+0.139%
2025-12-05	50.3300	50.3300	50.3100	50.3100	+0.020%	4,413,853	+0.159%
2025-12-04	50.2900	50.3000	50.2900	50.3000	+0.020%	3,320,963	+0.179%
2025-12-03	50.2900	50.3000	50.2900	50.2900	0.000%	3,623,849	+0.199%
2025-12-02	50.3000	50.3000	50.2900	50.2900	0.000%	5,760,462	+0.199%
2025-12-01	50.2800	50.2900	50.2800	50.2900	+0.020%	5,685,296	+0.199%
2025-11-28	50.2900	50.2900	50.2800	50.2800	+0.020%	1,900,912	+0.219%
2025-11-26	50.2700	50.2700	50.2600	50.2700	+0.040%	3,471,155	+0.239%
2025-11-25	50.2600	50.2600	50.2500	50.2500	-0.020%	4,517,255	+0.279%
2025-11-24	50.2600	50.2600	50.2500	50.2600	-0.278%	5,610,440	+0.259%
2025-11-21	50.3900	50.4000	50.3900	50.4000	+0.040%	6,610,714	-0.020%
2025-11-20	50.3800	50.3900	50.3800	50.3800	0.000%	3,812,221	+0.020%
2025-11-19	50.3700	50.3800	50.3700	50.3800	+0.040%	4,466,285	+0.020%
2025-11-18	50.3600	50.3800	50.3600	50.3600	0.000%	4,371,860	+0.060%
2025-11-17	50.3500	50.3600	50.3500	50.3600	+0.020%	3,568,056	+0.060%
2025-11-14	50.3500	50.3500	50.3400	50.3500	+0.040%	3,258,581	+0.079%
2025-11-13	50.3400	50.3400	50.3300	50.3300	+0.020%	3,660,928	+0.119%
2025-11-12	50.3200	50.3300	50.3200	50.3200	0.000%	3,361,941	+0.139%
2025-11-11	50.3200	50.3200	50.3100	50.3200	0.000%	3,196,192	+0.139%
2025-11-10	50.3100	50.3200	50.3100	50.3200	+0.040%	3,743,969	+0.139%
2025-11-07	50.3000	50.3100	50.3000	50.3000	+0.020%	3,220,807	+0.179%
2025-11-06	50.2900	50.3000	50.2900	50.2900	0.000%	3,415,911	+0.199%
2025-11-05	50.2800	50.2900	50.2800	50.2900	+0.020%	3,235,671	+0.199%
2025-11-04	50.2800	50.2900	50.2800	50.2800	0.000%	3,333,602	+0.219%
2025-11-03	50.2700	50.2800	50.2700	50.2800	+0.020%	4,043,761	+0.219%
2025-10-31	50.2700	50.2700	50.2600	50.2700	+0.040%	5,471,105	+0.239%
2025-10-30	50.2600	50.2600	50.2500	50.2500	+0.020%	3,792,242	+0.279%
2025-10-29	50.2500	50.2500	50.2400	50.2400	0.000%	3,074,959	+0.299%
2025-10-28	50.2400	50.2400	50.2300	50.2400	-0.317%	4,251,923	+0.299%
2025-10-27	50.4100	50.4200	50.4000	50.4000	0.000%	4,930,603	-0.020%
2025-10-24	50.4000	50.4100	50.4000	50.4000	+0.040%	3,826,436	-0.020%
2025-10-23	50.3900	50.3900	50.3800	50.3800	-0.020%	2,726,470	+0.020%
2025-10-22	50.3800	50.3900	50.3800	50.3900	+0.020%	3,330,023	0.000%
2025-10-21	50.3800	50.3800	50.3700	50.3800	0.000%	3,183,474	+0.020%
2025-10-20	50.3800	50.3800	50.3700	50.3800	+0.040%	3,357,308	+0.020%
2025-10-17	50.3600	50.3700	50.3600	50.3600	+0.040%	23,215,069	+0.060%
2025-10-16	50.3500	50.3600	50.3400	50.3400	0.000%	4,244,560	+0.099%
2025-10-15	50.3500	50.3600	50.3400	50.3400	-0.020%	4,474,450	+0.099%
2025-10-14	50.3500	50.3500	50.3400	50.3500	+0.040%	3,464,582	+0.079%
2025-10-13	50.3300	50.3400	50.3300	50.3300	0.000%	4,156,638	+0.119%
2025-10-10	50.3400	50.3400	50.3300	50.3300	+0.020%	3,404,939	+0.119%
2025-10-09	50.3100	50.3200	50.3100	50.3200	+0.020%	3,359,298	+0.139%
2025-10-08	50.3100	50.3100	50.3000	50.3100	+0.020%	3,002,301	+0.159%
2025-10-07	50.3000	50.3100	50.3000	50.3000	0.000%	2,630,164	+0.179%
2025-10-06	50.2900	50.3100	50.2900	50.3000	+0.020%	3,762,167	+0.179%
2025-10-03	50.3000	50.3000	50.2800	50.2900	+0.040%	3,891,152	+0.199%
2025-10-02	50.2700	50.2800	50.2700	50.2700	-0.020%	4,712,511	+0.239%
2025-10-01	50.2800	50.2800	50.2700	50.2800	+0.020%	3,088,336	+0.219%
2025-09-30	50.2600	50.2700	50.2600	50.2700	+0.020%	3,486,692	+0.239%
2025-09-29	50.2700	50.2700	50.2600	50.2600	0.000%	3,690,816	+0.259%
2025-09-26	50.2500	50.2600	50.2500	50.2600	+0.060%	4,550,799	+0.259%
2025-09-25	50.2300	50.2400	50.2300	50.2300	-0.318%	3,677,774	+0.319%
2025-09-24	50.3800	50.4000	50.3800	50.3900	+0.020%	4,828,541	0.000%
2025-09-23	50.3800	50.3900	50.3800	50.3800	0.000%	5,578,558	+0.020%
2025-09-22	50.3800	50.3900	50.3800	50.3800	+0.020%	2,959,508	+0.020%
2025-09-19	50.3700	50.3800	50.3700	50.3700	+0.040%	3,579,849	+0.040%
2025-09-18	50.3600	50.3700	50.3500	50.3500	0.000%	4,543,494	+0.079%
2025-09-17	50.3600	50.3600	50.3500	50.3500	0.000%	2,581,332	+0.079%
2025-09-16	50.3500	50.3600	50.3500	50.3500	0.000%	2,866,240	+0.079%
2025-09-15	50.3400	50.3500	50.3400	50.3500	+0.020%	3,139,796	+0.079%
2025-09-12	50.3400	50.3500	50.3300	50.3400	+0.020%	5,946,547	+0.099%
2025-09-11	50.3300	50.3400	50.3200	50.3300	0.000%	5,053,615	+0.119%
2025-09-10	50.3300	50.3400	50.3200	50.3300	0.000%	3,841,154	+0.119%
2025-09-09	50.3200	50.3300	50.3200	50.3300	+0.040%	2,868,488	+0.119%
2025-09-08	50.3200	50.3300	50.3100	50.3100	-0.020%	3,885,969	+0.159%
2025-09-05	50.3200	50.3200	50.3100	50.3200	+0.040%	4,163,935	+0.139%
2025-09-04	50.3100	50.3100	50.2900	50.3000	0.000%	4,025,222	+0.179%
2025-09-03	50.3000	50.3000	50.2900	50.3000	+0.020%	2,440,575	+0.179%
2025-09-02	50.3000	50.3000	50.2900	50.2900	0.000%	4,334,867	+0.199%
2025-08-29	50.2800	50.2900	50.2800	50.2900	+0.040%	2,837,226	+0.199%
2025-08-28	50.2650	50.2700	50.2600	50.2700	+0.020%	3,378,278	+0.239%
2025-08-27	50.2600	50.2600	50.2500	50.2600	0.000%	3,263,112	+0.259%
2025-08-26	50.2600	50.2600	50.2500	50.2600	-0.357%	5,051,323	+0.259%
2025-08-25	50.4400	50.4500	50.4300	50.4400	0.000%	3,588,906	-0.099%
2025-08-22	50.4300	50.4400	50.4300	50.4400	+0.020%	3,590,795	-0.099%
2025-08-21	50.4300	50.4400	50.4200	50.4300	0.000%	4,290,121	-0.079%
2025-08-20	50.4300	50.4300	50.4200	50.4300	+0.020%	2,876,730	-0.079%
2025-08-19	50.4200	50.4300	50.4200	50.4200	+0.020%	2,987,381	-0.060%
2025-08-18	50.4200	50.4200	50.4100	50.4100	0.000%	4,095,665	-0.040%
2025-08-15	50.4100	50.4200	50.4100	50.4100	+0.040%	2,239,843	-0.040%
2025-08-14	50.3900	50.4000	50.3900	50.3900	0.000%	2,278,116	0.000%
2025-08-13	50.3900	50.4000	50.3900	50.3900	0.000%	4,194,836	0.000%
2025-08-12	50.3900	50.3900	50.3800	50.3900	+0.020%	2,664,262	0.000%
2025-08-11	50.3800	50.3800	50.3700	50.3800	+0.020%	3,564,485	+0.020%
2025-08-08	50.3700	50.3800	50.3700	50.3700	+0.040%	3,643,234	+0.040%
2025-08-07	50.3600	50.3700	50.3500	50.3500	-0.020%	4,902,030	+0.079%
2025-08-06	50.3600	50.3600	50.3500	50.3600	+0.020%	2,488,980	+0.060%
2025-08-05	50.3500	50.3600	50.3500	50.3500	+0.020%	2,464,815	+0.079%
2025-08-04	50.3500	50.3500	50.3400	50.3400	0.000%	3,729,933	+0.099%
2025-08-01	50.3400	50.3500	50.3300	50.3400	+0.020%	5,474,242	+0.099%
2025-07-31	50.3200	50.3300	50.3200	50.3300	+0.040%	3,569,167	+0.119%
2025-07-30	50.3200	50.3200	50.3100	50.3100	-0.020%	4,415,909	+0.159%
2025-07-29	50.3100	50.3200	50.3000	50.3200	+0.040%	5,603,358	+0.139%
2025-07-28	50.3100	50.3100	50.3000	50.3000	-0.357%	4,186,728	+0.179%
2025-07-25	50.4800	50.4900	50.4800	50.4800	+0.020%	3,701,677	-0.178%
2025-07-24	50.4600	50.4700	50.4600	50.4700	+0.020%	3,173,152	-0.159%
2025-07-23	50.4600	50.4600	50.4500	50.4600	0.000%	3,600,448	-0.139%
2025-07-22	50.4500	50.4600	50.4400	50.4600	+0.020%	2,523,918	-0.139%
2025-07-21	50.4400	50.4500	50.4400	50.4500	+0.020%	3,368,738	-0.119%
2025-07-18	50.4400	50.4400	50.4300	50.4400	+0.040%	3,489,297	-0.099%
2025-07-17	50.4200	50.4300	50.4100	50.4200	0.000%	4,696,430	-0.060%
2025-07-16	50.4100	50.4200	50.4100	50.4200	+0.020%	3,167,382	-0.060%
2025-07-15	50.4000	50.4100	50.4000	50.4100	+0.020%	3,227,118	-0.040%
2025-07-14	50.4000	50.4000	50.3900	50.4000	0.000%	8,996,832	-0.020%
2025-07-11	50.3950	50.4000	50.3900	50.4000	+0.040%	9,295,972	-0.020%
2025-07-10	50.3700	50.3900	50.3700	50.3800	+0.020%	8,639,589	+0.020%
2025-07-09	50.3600	50.3700	50.3600	50.3700	+0.040%	9,069,191	+0.040%
2025-07-08	50.3500	50.3600	50.3500	50.3500	0.000%	7,263,387	+0.079%
2025-07-07	50.3500	50.3500	50.3400	50.3500	+0.040%	5,171,350	+0.079%
2025-07-03	50.3300	50.3400	50.3300	50.3300	+0.040%	4,605,018	+0.119%
2025-07-02	50.3100	50.3200	50.3100	50.3100	+0.020%	3,248,583	+0.159%
2025-07-01	50.3150	50.3200	50.3000	50.3000	-0.020%	3,947,317	+0.179%
2025-06-30	50.3000	50.3100	50.3000	50.3100	+0.020%	4,700,327	+0.159%
2025-06-27	50.3100	50.3100	50.2900	50.3000	+0.020%	3,350,694	+0.179%
2025-06-26	50.2900	50.2900	50.2800	50.2900	0.000%	4,338,391	+0.199%
2025-06-25	50.2900	50.2900	50.2800	50.2900	-0.357%	5,899,544	+0.199%
2025-06-24	50.4700	50.4800	50.4600	50.4700	0.000%	3,764,957	-0.159%
2025-06-23	50.4700	50.4700	50.4600	50.4700	+0.020%	3,274,893	-0.159%
2025-06-20	50.4600	50.4600	50.4500	50.4600	+0.040%	3,403,891	-0.139%
2025-06-18	50.4400	50.4500	50.4300	50.4400	+0.020%	3,390,950	-0.099%
2025-06-17	50.4300	50.4300	50.4200	50.4300	+0.020%	3,289,866	-0.079%
2025-06-16	50.4200	50.4200	50.4100	50.4200	+0.020%	3,261,656	-0.060%
2025-06-13	50.4200	50.4200	50.4100	50.4100	+0.020%	3,371,607	-0.040%
2025-06-12	50.3900	50.4000	50.3900	50.4000	+0.040%	4,177,506	-0.020%
2025-06-11	50.3900	50.3900	50.3800	50.3800	0.000%	3,535,522	+0.020%
2025-06-10	50.3800	50.3900	50.3800	50.3800	+0.020%	4,014,736	+0.020%
2025-06-09	50.3700	50.3800	50.3700	50.3700	0.000%	3,836,391	+0.040%
2025-06-06	50.3700	50.3800	50.3700	50.3700	+0.040%	3,354,289	+0.040%
2025-06-05	50.3600	50.3600	50.3500	50.3500	0.000%	2,539,989	+0.079%
2025-06-04	50.3500	50.3600	50.3500	50.3500	+0.020%	4,123,957	+0.079%
2025-06-03	50.3400	50.3500	50.3400	50.3400	-0.020%	4,750,336	+0.099%
2025-06-02	50.3500	50.3500	50.3400	50.3500	+0.060%	5,301,985	+0.079%
2025-05-30	50.3300	50.3300	50.3200	50.3200	+0.020%	2,881,723	+0.139%
2025-05-29	50.3200	50.3200	50.3100	50.3100	-0.020%	3,453,772	+0.159%
2025-05-28	50.3100	50.3200	50.3100	50.3200	+0.040%	3,254,731	+0.139%
2025-05-27	50.3100	50.3100	50.3000	50.3000	-0.337%	5,143,214	+0.179%
2025-05-23	50.4700	50.4800	50.4700	50.4700	+0.040%	3,915,799	-0.159%
2025-05-22	50.4500	50.4600	50.4500	50.4500	+0.020%	3,051,724	-0.119%
2025-05-21	50.4500	50.4600	50.4400	50.4400	-0.020%	4,063,652	-0.099%
2025-05-20	50.4500	50.4500	50.4400	50.4500	+0.020%	3,294,497	-0.119%
2025-05-19	50.4300	50.4400	50.4300	50.4400	+0.020%	3,541,170	-0.099%
2025-05-16	50.4300	50.4300	50.4200	50.4300	+0.060%	3,208,089	-0.079%
2025-05-15	50.4100	50.4100	50.4000	50.4000	0.000%	3,477,750	-0.020%
2025-05-14	50.4100	50.4100	50.4000	50.4000	+0.020%	3,710,176	-0.020%
2025-05-13	50.4000	50.4000	50.3900	50.3900	0.000%	6,068,107	0.000%
2025-05-12	50.3800	50.3900	50.3800	50.3900	+0.020%	5,314,123	0.000%
2025-05-09	50.3700	50.3800	50.3700	50.3800	+0.040%	3,916,501	+0.020%
2025-05-08	50.3500	50.3600	50.3500	50.3600	+0.020%	3,705,472	+0.060%
2025-05-07	50.3400	50.3600	50.3400	50.3500	0.000%	3,036,083	+0.079%
2025-05-06	50.3400	50.3500	50.3400	50.3500	+0.040%	3,291,383	+0.079%
2025-05-05	50.3400	50.3400	50.3300	50.3300	+0.020%	5,198,264	+0.119%
2025-05-02	50.3200	50.3400	50.3200	50.3200	+0.020%	5,472,389	+0.139%
2025-05-01	50.3000	50.3200	50.3000	50.3100	+0.040%	8,362,721	+0.159%
2025-04-30	50.3000	50.3000	50.2900	50.2900	-0.040%	5,092,449	+0.199%
2025-04-29	50.3000	50.3100	50.2900	50.3100	+0.020%	4,247,647	+0.159%
2025-04-28	50.3000	50.3000	50.2900	50.3000	+0.020%	4,632,303	+0.179%
2025-04-25	50.2900	50.2900	50.2800	50.2900	-0.297%	10,249,665	+0.199%
2025-04-24	50.4400	50.4500	50.4400	50.4400	+0.020%	10,550,412	-0.099%
2025-04-23	50.4400	50.4400	50.4300	50.4300	-0.020%	7,901,473	-0.079%
2025-04-22	50.4300	50.4400	50.4200	50.4400	+0.020%	4,490,381	-0.099%
2025-04-21	50.4300	50.4300	50.4200	50.4300	+0.020%	12,193,787	-0.079%
2025-04-17	50.4100	50.4200	50.4100	50.4200	+0.060%	10,852,691	-0.060%
2025-04-16	50.3800	50.4000	50.3800	50.3900	+0.020%	8,314,579	0.000%
2025-04-15	50.3800	50.3900	50.3800	50.3800	0.000%	9,857,134	+0.020%
2025-04-14	50.3700	50.3800	50.3700	50.3800	+0.020%	8,608,161	+0.020%
2025-04-11	50.3800	50.3800	50.3700	50.3700	0.000%	8,778,867	+0.040%