WBIF
WBI BullBear Value 3000 ETF
stockNYSEETF
At CloseOct 5, 2026 1:20:32 PM EDT
35.35USD+0.541%(+0.19)35
35.30Bid35.36Ask0.06SpreadWBIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.08 | 35.35 | 35.08 | 35.35 | +0.541% | 35 | 0.000% |
| 2026-10-02 | 35.16 | 35.16 | 35.16 | 35.16 | +0.218% | 370 | +0.541% |
| 2026-10-01 | 34.70 | 35.09 | 34.70 | 35.08 | +1.219% | 1,106 | +0.760% |
| 2026-09-30 | 34.82 | 34.82 | 34.66 | 34.66 | -0.039% | 160 | +1.988% |
| 2026-09-29 | 34.72 | 34.72 | 34.67 | 34.67 | -0.208% | 145 | +1.949% |
| 2026-09-28 | 34.72 | 34.75 | 34.72 | 34.75 | -0.869% | 329 | +1.737% |
| 2026-09-25 | 35.05 | 35.05 | 35.05 | 35.05 | +0.232% | 47 | +0.852% |
| 2026-09-24 | 35.14 | 35.14 | 34.97 | 34.97 | -0.738% | 899 | +1.087% |
| 2026-09-23 | 35.35 | 35.35 | 35.23 | 35.23 | -0.579% | 642 | +0.341% |
| 2026-09-22 | 35.44 | 35.44 | 35.44 | 35.44 | -0.607% | 96 | -0.241% |
| 2026-09-21 | 35.72 | 35.72 | 35.65 | 35.65 | +0.193% | 4,957 | -0.846% |
| 2026-09-18 | 35.68 | 35.68 | 35.55 | 35.58 | -0.551% | 2,119 | -0.655% |
| 2026-09-17 | 35.86 | 35.86 | 35.78 | 35.78 | +0.420% | 161 | -1.203% |
| 2026-09-16 | 35.93 | 35.93 | 35.63 | 35.63 | -0.861% | 174 | -0.788% |
| 2026-09-15 | 35.94 | 35.94 | 35.94 | 35.94 | -0.780% | 1,122 | -1.642% |
| 2026-09-14 | 36.27 | 36.27 | 36.22 | 36.22 | +0.254% | 182 | -2.408% |
| 2026-09-11 | 36.12 | 36.13 | 36.12 | 36.13 | +0.670% | 240 | -2.160% |
| 2026-09-10 | 36.04 | 36.04 | 35.89 | 35.89 | -0.826% | 2,974 | -1.505% |
| 2026-09-09 | 36.45 | 36.45 | 36.14 | 36.19 | -0.774% | 725 | -2.318% |
| 2026-09-08 | 36.54 | 36.54 | 36.47 | 36.47 | -1.294% | 4,195 | -3.074% |
| 2026-09-04 | 36.95 | 36.95 | 36.95 | 36.95 | -0.540% | 81 | -4.329% |
| 2026-09-03 | 36.97 | 37.15 | 36.97 | 37.15 | +0.959% | 898 | -4.845% |
| 2026-09-02 | 36.86 | 36.86 | 36.80 | 36.80 | +0.196% | 1,044 | -3.932% |
| 2026-09-01 | 36.96 | 36.96 | 36.72 | 36.72 | -1.059% | 877 | -3.744% |
| 2026-08-31 | 37.07 | 37.12 | 37.07 | 37.12 | -0.283% | 594 | -4.763% |
| 2026-08-28 | 37.10 | 37.22 | 37.10 | 37.22 | +0.074% | 4,583 | -5.032% |
| 2026-08-27 | 37.00 | 37.20 | 37.00 | 37.20 | +0.134% | 1,896 | -4.962% |
| 2026-08-26 | 37.13 | 37.15 | 37.13 | 37.15 | +0.203% | 146 | -4.835% |
| 2026-08-25 | 37.05 | 37.07 | 37.05 | 37.07 | -0.266% | 197 | -4.642% |
| 2026-08-24 | 37.17 | 37.17 | 37.17 | 37.17 | +0.350% | 55 | -4.895% |
| 2026-08-21 | 36.87 | 37.07 | 36.87 | 37.04 | +0.899% | 1,264 | -4.563% |
| 2026-08-20 | 36.98 | 36.98 | 36.71 | 36.71 | -0.565% | 1,085 | -3.705% |
| 2026-08-19 | 37.00 | 37.00 | 36.92 | 36.92 | +0.405% | 220 | -4.249% |
| 2026-08-18 | 36.93 | 36.93 | 36.77 | 36.77 | +0.266% | 781 | -3.861% |
| 2026-08-17 | 36.88 | 36.88 | 36.67 | 36.67 | -0.977% | 3,791 | -3.605% |
| 2026-08-14 | 37.06 | 37.06 | 37.03 | 37.03 | -0.619% | 1,119 | -4.547% |
| 2026-08-13 | 36.84 | 37.26 | 36.84 | 37.26 | +0.870% | 1,043 | -5.137% |
| 2026-08-12 | 36.96 | 36.96 | 36.82 | 36.94 | -0.212% | 1,937 | -4.312% |
| 2026-08-11 | 37.02 | 37.10 | 37.02 | 37.02 | +0.364% | 2,246 | -4.514% |
| 2026-08-10 | 36.66 | 36.89 | 36.66 | 36.89 | +0.507% | 1,992 | -4.167% |
| 2026-08-07 | 36.65 | 36.77 | 36.61 | 36.70 | +0.520% | 2,058 | -3.680% |
| 2026-08-06 | 36.66 | 36.66 | 36.43 | 36.51 | -0.406% | 2,504 | -3.180% |
| 2026-08-05 | 36.77 | 36.77 | 36.55 | 36.66 | +0.169% | 1,950 | -3.573% |
| 2026-08-04 | 36.01 | 36.60 | 36.01 | 36.60 | +1.393% | 2,663 | -3.410% |
| 2026-08-03 | 36.02 | 36.10 | 36.02 | 36.10 | +0.943% | 1,092 | -2.065% |
| 2026-07-31 | 35.67 | 35.76 | 35.61 | 35.76 | -0.368% | 3,870 | -1.141% |
| 2026-07-30 | 35.69 | 35.89 | 35.69 | 35.89 | -0.441% | 798 | -1.505% |
| 2026-07-29 | 36.17 | 36.25 | 36.05 | 36.05 | -0.991% | 14,250 | -1.939% |
| 2026-07-28 | 35.99 | 36.41 | 35.99 | 36.41 | +1.658% | 5,213 | -2.911% |
| 2026-07-27 | 35.82 | 35.84 | 35.82 | 35.82 | +1.066% | 1,871 | -1.302% |
| 2026-07-24 | 35.28 | 35.44 | 35.28 | 35.44 | +1.050% | 18,043 | -0.249% |
| 2026-07-23 | 35.07 | 35.09 | 34.92 | 35.07 | -0.454% | 12,342 | +0.798% |
| 2026-07-22 | 35.41 | 35.42 | 35.18 | 35.23 | -0.354% | 161,494 | +0.341% |
| 2026-07-21 | 35.37 | 35.37 | 35.34 | 35.36 | -0.507% | 16,353 | -0.015% |
| 2026-07-20 | 35.54 | 35.54 | 35.54 | 35.54 | -0.238% | 123 | -0.522% |
| 2026-07-17 | 35.75 | 35.75 | 35.62 | 35.62 | -0.642% | 664 | -0.758% |
| 2026-07-16 | 35.77 | 35.85 | 35.77 | 35.85 | +1.354% | 303 | -1.395% |
| 2026-07-15 | 35.62 | 35.62 | 35.37 | 35.37 | -0.621% | 331 | -0.059% |
| 2026-07-14 | 35.56 | 35.59 | 35.53 | 35.59 | +0.372% | 354 | -0.680% |
| 2026-07-13 | 35.61 | 35.61 | 35.41 | 35.46 | -0.107% | 3,107 | -0.310% |
| 2026-07-10 | 35.47 | 35.50 | 35.47 | 35.50 | +0.336% | 385 | -0.417% |
| 2026-07-09 | 35.38 | 35.38 | 35.38 | 35.38 | +0.728% | 169 | -0.082% |
| 2026-07-08 | 35.12 | 35.12 | 35.12 | 35.12 | -1.087% | 208 | +0.645% |
| 2026-07-07 | 35.70 | 35.70 | 35.51 | 35.51 | -0.850% | 790 | -0.449% |
| 2026-07-06 | 35.81 | 35.81 | 35.81 | 35.81 | +0.407% | 444 | -1.295% |
| 2026-07-02 | 35.52 | 35.67 | 35.52 | 35.67 | -0.077% | 135 | -0.894% |
| 2026-07-01 | 35.54 | 35.98 | 35.54 | 35.70 | -0.036% | 388 | -0.970% |
| 2026-06-30 | 35.73 | 35.73 | 35.71 | 35.71 | +1.105% | 357 | -1.005% |
| 2026-06-29 | 35.32 | 35.32 | 35.32 | 35.32 | +0.320% | 164 | +0.089% |
| 2026-06-26 | 35.21 | 35.21 | 35.21 | 35.21 | +0.233% | 74 | +0.408% |
| 2026-06-25 | 35.12 | 35.12 | 35.12 | 35.12 | +0.166% | 93 | +0.643% |
| 2026-06-24 | 35.07 | 35.07 | 35.07 | 35.07 | +0.341% | 125 | +0.810% |
| 2026-06-23 | 34.95 | 34.95 | 34.95 | 34.95 | -0.720% | 101 | +1.154% |
| 2026-06-22 | 35.35 | 35.35 | 35.20 | 35.20 | -0.243% | 1,896 | +0.426% |
| 2026-06-18 | 35.23 | 35.32 | 35.23 | 35.29 | +0.708% | 776 | +0.182% |
| 2026-06-17 | 35.45 | 35.45 | 35.04 | 35.04 | -0.643% | 524 | +0.891% |
| 2026-06-16 | 35.53 | 35.53 | 35.26 | 35.26 | -0.100% | 904 | +0.242% |
| 2026-06-15 | 35.30 | 35.30 | 35.30 | 35.30 | +0.864% | 508 | +0.142% |
| 2026-06-12 | 35.00 | 35.00 | 35.00 | 35.00 | +0.911% | 178 | +1.007% |
| 2026-06-11 | 34.23 | 34.75 | 34.23 | 34.68 | +1.971% | 359 | +1.927% |
| 2026-06-10 | 34.24 | 34.33 | 34.01 | 34.01 | -0.943% | 10,694 | +3.935% |
| 2026-06-09 | 34.47 | 34.47 | 34.34 | 34.34 | +1.003% | 690 | +2.955% |
| 2026-06-08 | 34.17 | 34.17 | 33.99 | 33.99 | -0.038% | 2,370 | +3.988% |
| 2026-06-05 | 34.08 | 34.08 | 34.01 | 34.01 | -1.940% | 253 | +3.948% |
| 2026-06-04 | 34.59 | 34.68 | 34.59 | 34.68 | +0.363% | 9,467 | +1.932% |
| 2026-06-03 | 34.55 | 34.55 | 34.55 | 34.55 | -0.972% | 330 | +2.302% |
| 2026-06-02 | 34.89 | 34.89 | 34.82 | 34.89 | +0.150% | 2,976 | +1.308% |
| 2026-06-01 | 34.89 | 34.89 | 34.84 | 34.84 | +1.491% | 214 | +1.459% |
| 2026-05-29 | 34.33 | 34.33 | 34.33 | 34.33 | +1.387% | 99 | +2.972% |
| 2026-05-28 | 33.89 | 33.89 | 33.86 | 33.86 | +1.414% | 151 | +4.400% |
| 2026-05-27 | 33.79 | 33.80 | 33.39 | 33.39 | -0.783% | 2,279 | +5.877% |
| 2026-05-26 | 33.64 | 33.65 | 33.64 | 33.65 | +1.136% | 6,418 | +5.048% |
| 2026-05-22 | 33.16 | 33.27 | 33.16 | 33.27 | +1.213% | 1,235 | +6.241% |
| 2026-05-21 | 32.56 | 32.87 | 32.56 | 32.87 | +0.892% | 396 | +7.530% |
| 2026-05-20 | 32.03 | 32.58 | 32.03 | 32.58 | +1.512% | 1,782 | +8.489% |
| 2026-05-19 | 32.18 | 32.23 | 32.10 | 32.10 | -0.817% | 645 | +10.129% |
| 2026-05-18 | 32.38 | 32.38 | 32.31 | 32.36 | +0.587% | 3,106 | +9.229% |
| 2026-05-15 | 32.33 | 32.33 | 32.17 | 32.17 | -0.728% | 1,647 | +9.871% |
| 2026-05-14 | 32.52 | 32.52 | 32.41 | 32.41 | +0.374% | 4,009 | +9.071% |
| 2026-05-13 | 32.03 | 32.29 | 32.03 | 32.29 | -0.383% | 308 | +9.479% |
| 2026-05-12 | 32.32 | 32.41 | 32.32 | 32.41 | -0.383% | 427 | +9.060% |
| 2026-05-11 | 32.53 | 32.54 | 32.50 | 32.54 | +0.170% | 6,793 | +8.643% |
| 2026-05-08 | 32.41 | 32.48 | 32.40 | 32.48 | -0.018% | 1,797 | +8.827% |
| 2026-05-07 | 32.60 | 32.60 | 32.47 | 32.49 | -1.322% | 599 | +8.808% |
| 2026-05-06 | 32.92 | 32.92 | 32.92 | 32.92 | -0.003% | 1 | +7.370% |
| 2026-05-05 | 32.94 | 32.94 | 32.92 | 32.92 | +0.717% | 724 | +7.367% |
| 2026-05-04 | 32.72 | 32.72 | 32.66 | 32.69 | -0.611% | 1,453 | +8.137% |
| 2026-05-01 | 32.89 | 32.89 | 32.89 | 32.89 | -0.182% | 116 | +7.476% |
| 2026-04-30 | 32.77 | 32.95 | 32.77 | 32.95 | +1.394% | 802 | +7.281% |
| 2026-04-29 | 32.50 | 32.50 | 32.50 | 32.50 | -0.191% | 84 | +8.777% |
| 2026-04-28 | 32.64 | 32.64 | 32.56 | 32.56 | -0.782% | 1,623 | +8.569% |
| 2026-04-27 | 32.82 | 32.82 | 32.82 | 32.82 | +0.351% | 197 | +7.720% |
| 2026-04-24 | 32.73 | 32.74 | 32.70 | 32.70 | -0.098% | 1,178 | +8.098% |
| 2026-04-23 | 32.73 | 32.73 | 32.73 | 32.73 | -0.086% | 47 | +7.991% |
| 2026-04-22 | 32.71 | 32.76 | 32.71 | 32.76 | -0.715% | 376 | +7.898% |
| 2026-04-21 | 33.04 | 33.04 | 33.00 | 33.00 | +0.057% | 649 | +7.127% |
| 2026-04-20 | 33.00 | 33.04 | 32.97 | 32.98 | +0.096% | 3,700 | +7.188% |
| 2026-04-17 | 32.95 | 32.95 | 32.95 | 32.95 | +1.005% | 135 | +7.291% |
| 2026-04-16 | 32.56 | 32.62 | 32.52 | 32.62 | +0.772% | 2,240 | +8.369% |
| 2026-04-15 | 32.37 | 32.37 | 32.37 | 32.37 | +0.083% | 547 | +9.206% |
| 2026-04-14 | 32.34 | 32.34 | 32.34 | 32.34 | -0.095% | 31 | +9.297% |
| 2026-04-13 | 32.06 | 32.37 | 32.06 | 32.37 | +1.535% | 369 | +9.192% |
| 2026-04-10 | 31.88 | 31.88 | 31.88 | 31.88 | -1.261% | 116 | +10.868% |
| 2026-04-09 | 32.14 | 32.29 | 32.14 | 32.29 | -0.121% | 169 | +9.470% |
| 2026-04-08 | 32.34 | 32.40 | 32.33 | 32.33 | +2.261% | 974 | +9.337% |
| 2026-04-07 | 31.62 | 31.62 | 31.62 | 31.62 | -0.021% | 162 | +11.809% |
| 2026-04-06 | 31.60 | 31.62 | 31.57 | 31.62 | +0.200% | 860 | +11.786% |
| 2026-04-02 | 31.22 | 31.56 | 31.22 | 31.56 | +0.531% | 2,106 | +12.009% |
| 2026-04-01 | 31.39 | 31.39 | 31.39 | 31.39 | +0.475% | 271 | +12.604% |
| 2026-03-31 | 31.03 | 31.24 | 30.95 | 31.24 | +1.438% | 719 | +13.139% |
| 2026-03-30 | 30.85 | 30.97 | 30.80 | 30.80 | -0.025% | 557 | +14.765% |
| 2026-03-27 | 30.96 | 31.09 | 30.81 | 30.81 | -1.516% | 9,026 | +14.736% |
| 2026-03-26 | 31.63 | 31.63 | 31.28 | 31.28 | -0.756% | 5,612 | +12.997% |
| 2026-03-25 | 31.48 | 31.54 | 31.48 | 31.52 | +0.181% | 3,760 | +12.142% |
| 2026-03-24 | 31.48 | 31.48 | 31.47 | 31.47 | -0.155% | 556 | +12.346% |
| 2026-03-23 | 31.66 | 31.66 | 31.51 | 31.51 | +1.202% | 377 | +12.171% |
| 2026-03-20 | 31.14 | 31.14 | 31.14 | 31.14 | -1.473% | 2,265 | +13.520% |
| 2026-03-19 | 31.58 | 31.69 | 31.58 | 31.61 | -0.388% | 9,479 | +11.847% |
| 2026-03-18 | 31.80 | 31.89 | 31.73 | 31.73 | -0.806% | 8,481 | +11.413% |
| 2026-03-17 | 32.01 | 32.01 | 31.99 | 31.99 | -0.024% | 262 | +10.515% |
| 2026-03-16 | 32.07 | 32.07 | 31.99 | 31.99 | +0.262% | 1,678 | +10.489% |
| 2026-03-13 | 31.90 | 31.96 | 31.90 | 31.91 | -0.055% | 1,955 | +10.779% |
| 2026-03-12 | 32.06 | 32.06 | 31.91 | 31.93 | -0.469% | 1,700 | +10.717% |
| 2026-03-11 | 32.03 | 32.08 | 32.02 | 32.08 | -0.158% | 3,893 | +10.198% |
| 2026-03-10 | 32.06 | 32.13 | 32.06 | 32.13 | -0.988% | 366 | +10.024% |
| 2026-03-09 | 32.10 | 32.46 | 32.10 | 32.45 | -0.287% | 655 | +8.937% |
| 2026-03-06 | 32.52 | 32.54 | 32.52 | 32.54 | -0.497% | 602 | +8.624% |
| 2026-03-05 | 32.70 | 32.71 | 32.63 | 32.71 | -0.516% | 10,151 | +8.084% |
| 2026-03-04 | 32.80 | 32.90 | 32.79 | 32.88 | +0.247% | 23,697 | +7.526% |
| 2026-03-03 | 32.64 | 32.80 | 32.64 | 32.80 | -0.557% | 1,204 | +7.791% |
| 2026-03-02 | 32.98 | 32.98 | 32.98 | 32.98 | +0.613% | 140 | +7.191% |
| 2026-02-27 | 32.78 | 32.78 | 32.78 | 32.78 | +0.006% | 78 | +7.848% |
| 2026-02-26 | 32.63 | 32.78 | 32.63 | 32.78 | +0.973% | 10,781 | +7.854% |
| 2026-02-25 | 32.40 | 32.46 | 32.40 | 32.46 | +0.129% | 2,439 | +8.903% |
| 2026-02-24 | 32.42 | 32.42 | 32.42 | 32.42 | +1.198% | 300 | +9.044% |
| 2026-02-23 | 32.14 | 32.14 | 32.03 | 32.03 | -2.048% | 235 | +10.350% |
| 2026-02-20 | 32.69 | 32.70 | 32.69 | 32.70 | +0.455% | 655 | +8.090% |
| 2026-02-19 | 32.46 | 32.56 | 32.45 | 32.56 | -0.129% | 1,058 | +8.582% |
| 2026-02-18 | 32.61 | 32.61 | 32.53 | 32.60 | +1.082% | 4,107 | +8.443% |
| 2026-02-17 | 32.25 | 32.25 | 32.25 | 32.25 | -0.090% | 301 | +9.615% |
| 2026-02-13 | 32.28 | 32.28 | 32.28 | 32.28 | +0.623% | 37 | +9.517% |
| 2026-02-12 | 32.12 | 32.12 | 32.08 | 32.08 | -0.993% | 952 | +10.199% |
| 2026-02-11 | 32.34 | 32.40 | 32.34 | 32.40 | -0.066% | 1,653 | +9.105% |
| 2026-02-10 | 32.44 | 32.49 | 32.42 | 32.42 | +0.157% | 4,963 | +9.033% |
| 2026-02-09 | 32.52 | 32.52 | 32.37 | 32.37 | -0.248% | 495 | +9.204% |
| 2026-02-06 | 32.27 | 32.45 | 32.26 | 32.45 | +2.160% | 585 | +8.933% |
| 2026-02-05 | 31.96 | 32.00 | 31.77 | 31.77 | -0.015% | 2,806 | +11.286% |
| 2026-02-04 | 31.93 | 31.93 | 31.77 | 31.77 | -0.175% | 3,975 | +11.268% |
| 2026-02-03 | 31.97 | 31.97 | 31.72 | 31.83 | -0.589% | 5,764 | +11.074% |
| 2026-02-02 | 31.95 | 32.02 | 31.95 | 32.01 | +0.741% | 4,313 | +10.420% |
| 2026-01-30 | 31.79 | 31.81 | 31.74 | 31.78 | -0.514% | 8,400 | +11.239% |
| 2026-01-29 | 31.93 | 31.94 | 31.75 | 31.94 | -0.030% | 594 | +10.667% |
| 2026-01-28 | 31.90 | 31.97 | 31.90 | 31.95 | +0.054% | 4,008 | +10.634% |
| 2026-01-27 | 31.88 | 31.93 | 31.88 | 31.93 | +0.204% | 1,067 | +10.694% |
| 2026-01-26 | 31.87 | 31.87 | 31.87 | 31.87 | +0.254% | 158 | +10.919% |
| 2026-01-23 | 31.65 | 31.79 | 31.65 | 31.79 | -0.658% | 443 | +11.201% |
| 2026-01-22 | 32.01 | 32.01 | 32.00 | 32.00 | +0.036% | 3,703 | +10.469% |
| 2026-01-21 | 31.83 | 31.99 | 31.76 | 31.99 | +1.473% | 1,087 | +10.508% |
| 2026-01-20 | 31.74 | 31.74 | 31.52 | 31.52 | -1.470% | 402 | +12.135% |
| 2026-01-16 | 31.95 | 32.03 | 31.92 | 31.99 | +0.162% | 18,654 | +10.487% |
| 2026-01-15 | 32.03 | 32.03 | 31.94 | 31.94 | +0.862% | 353 | +10.666% |
| 2026-01-14 | 31.64 | 31.67 | 31.64 | 31.67 | +0.283% | 2,633 | +11.620% |
| 2026-01-13 | 31.57 | 31.58 | 31.52 | 31.58 | -0.327% | 11,679 | +11.936% |
| 2026-01-12 | 31.67 | 31.68 | 31.67 | 31.68 | +0.063% | 395 | +11.570% |
| 2026-01-09 | 31.73 | 31.73 | 31.66 | 31.66 | +0.291% | 151 | +11.640% |
| 2026-01-08 | 31.56 | 31.57 | 31.56 | 31.57 | +0.674% | 391 | +11.964% |
| 2026-01-07 | 31.45 | 31.45 | 31.36 | 31.36 | -0.893% | 539 | +12.719% |
| 2026-01-06 | 31.50 | 31.64 | 31.50 | 31.64 | +0.658% | 1,970 | +11.712% |
| 2026-01-05 | 31.52 | 31.52 | 31.44 | 31.44 | +1.169% | 706 | +12.448% |
| 2026-01-02 | 31.07 | 31.07 | 31.07 | 31.07 | +0.364% | 213 | +13.763% |
| 2025-12-31 | 30.96 | 30.96 | 30.96 | 30.96 | -0.865% | 103 | +14.177% |
| 2025-12-30 | 31.23 | 31.23 | 31.23 | 31.23 | -0.170% | 855 | +13.190% |
| 2025-12-29 | 31.24 | 31.28 | 31.24 | 31.28 | -0.429% | 2,390 | +12.997% |
| 2025-12-26 | 31.35 | 31.42 | 31.35 | 31.42 | -0.030% | 1,301 | +12.513% |
| 2025-12-24 | 31.31 | 31.43 | 31.29 | 31.43 | +0.303% | 9,743 | +12.479% |
| 2025-12-23 | 31.31 | 31.33 | 31.30 | 31.33 | -0.126% | 729 | +12.820% |
| 2025-12-22 | 31.23 | 31.37 | 31.23 | 31.37 | +0.638% | 123 | +12.677% |
| 2025-12-19 | 31.23 | 31.24 | 31.17 | 31.17 | +0.351% | 601 | +13.396% |
| 2025-12-18 | 31.10 | 31.10 | 31.06 | 31.06 | +0.202% | 426 | +13.794% |
| 2025-12-17 | 31.29 | 31.29 | 31.00 | 31.00 | -0.511% | 1,281 | +14.024% |
| 2025-12-16 | 31.18 | 31.18 | 31.05 | 31.16 | -0.428% | 1,005 | +13.441% |
| 2025-12-15 | 31.26 | 31.30 | 31.23 | 31.30 | -0.106% | 5,954 | +12.956% |
| 2025-12-12 | 31.60 | 31.60 | 31.33 | 31.33 | -0.858% | 3,421 | +12.837% |
| 2025-12-11 | 31.52 | 31.60 | 31.52 | 31.60 | +0.761% | 5,169 | +11.869% |
| 2025-12-10 | 31.36 | 31.36 | 31.36 | 31.36 | +1.272% | 137 | +12.720% |
| 2025-12-09 | 31.13 | 31.13 | 30.97 | 30.97 | -0.045% | 178 | +14.155% |
| 2025-12-08 | 31.04 | 31.05 | 30.97 | 30.98 | -0.531% | 4,899 | +14.103% |
| 2025-12-05 | 31.17 | 31.17 | 31.15 | 31.15 | -0.017% | 10,944 | +13.498% |
| 2025-12-04 | 31.15 | 31.15 | 31.15 | 31.15 | -0.322% | 18 | +13.478% |
| 2025-12-03 | 31.06 | 31.25 | 31.06 | 31.25 | +0.687% | 1,018 | +13.113% |
| 2025-12-02 | 31.06 | 31.11 | 31.04 | 31.04 | +0.245% | 2,526 | +13.891% |
| 2025-12-01 | 30.96 | 30.96 | 30.96 | 30.96 | -0.544% | 155 | +14.170% |
| 2025-11-28 | 31.13 | 31.13 | 31.13 | 31.13 | +0.306% | 27 | +13.549% |
| 2025-11-26 | 30.99 | 31.11 | 30.99 | 31.04 | +0.396% | 324 | +13.897% |
| 2025-11-25 | 30.85 | 30.91 | 30.85 | 30.91 | +1.281% | 491 | +14.347% |
| 2025-11-24 | 30.51 | 30.58 | 30.51 | 30.52 | +0.809% | 4,014 | +15.812% |
| 2025-11-21 | 30.02 | 30.47 | 30.00 | 30.28 | +1.371% | 13,505 | +16.749% |
| 2025-11-20 | 30.68 | 30.68 | 29.87 | 29.87 | -1.694% | 1,973 | +18.349% |
| 2025-11-19 | 30.48 | 30.48 | 30.38 | 30.38 | -0.074% | 844 | +16.344% |
| 2025-11-18 | 30.28 | 30.49 | 30.28 | 30.41 | +0.010% | 2,176 | +16.258% |
| 2025-11-17 | 30.84 | 30.84 | 30.40 | 30.40 | -1.520% | 920 | +16.270% |
| 2025-11-14 | 30.79 | 31.00 | 30.79 | 30.87 | -0.333% | 4,785 | +14.503% |
| 2025-11-13 | 31.16 | 31.19 | 30.95 | 30.98 | -1.282% | 1,448 | +14.122% |
| 2025-11-12 | 31.37 | 31.38 | 31.37 | 31.38 | +0.288% | 366 | +12.658% |
| 2025-11-11 | 31.23 | 31.29 | 31.23 | 31.29 | -0.038% | 480 | +12.983% |
| 2025-11-10 | 31.16 | 31.30 | 31.16 | 31.30 | +1.004% | 2,780 | +12.940% |
| 2025-11-07 | 30.99 | 30.99 | 30.99 | 30.99 | +0.200% | 15 | +14.073% |
| 2025-11-06 | 30.91 | 31.01 | 30.90 | 30.93 | -0.933% | 4,340 | +14.301% |
| 2025-11-05 | 31.16 | 31.22 | 31.16 | 31.22 | +0.867% | 398 | +13.235% |
| 2025-11-04 | 30.97 | 30.99 | 30.95 | 30.95 | -0.674% | 8,628 | +14.216% |
| 2025-11-03 | 30.99 | 31.18 | 30.99 | 31.16 | +0.040% | 3,475 | +13.447% |
| 2025-10-31 | 31.14 | 31.17 | 31.00 | 31.15 | +0.332% | 19,069 | +13.493% |
| 2025-10-30 | 31.24 | 31.26 | 31.04 | 31.04 | -0.732% | 5,845 | +13.869% |
| 2025-10-29 | 31.38 | 31.43 | 31.27 | 31.27 | -0.594% | 1,512 | +13.036% |
| 2025-10-28 | 31.45 | 31.53 | 31.45 | 31.46 | -0.380% | 3,320 | +12.365% |
| 2025-10-27 | 31.54 | 31.59 | 31.52 | 31.58 | +0.761% | 3,277 | +11.938% |
| 2025-10-24 | 31.37 | 31.37 | 31.34 | 31.34 | +0.336% | 474 | +12.789% |
| 2025-10-23 | 31.09 | 31.24 | 31.09 | 31.24 | +0.731% | 1,775 | +13.169% |
| 2025-10-22 | 31.11 | 31.11 | 30.92 | 31.01 | -1.188% | 962 | +13.995% |
| 2025-10-21 | 31.19 | 31.38 | 31.19 | 31.38 | +0.475% | 4,155 | +12.641% |
| 2025-10-20 | 31.16 | 31.23 | 31.16 | 31.23 | +1.174% | 363 | +13.176% |
| 2025-10-17 | 30.73 | 30.87 | 30.73 | 30.87 | +0.249% | 230 | +14.505% |
| 2025-10-16 | 31.03 | 31.03 | 30.74 | 30.80 | -0.600% | 1,846 | +14.790% |
| 2025-10-15 | 30.99 | 30.99 | 30.82 | 30.98 | +0.139% | 1,827 | +14.101% |
| 2025-10-14 | 30.85 | 31.03 | 30.80 | 30.94 | -0.275% | 8,203 | +14.260% |
| 2025-10-13 | 31.02 | 31.02 | 31.02 | 31.02 | +1.622% | 139 | +13.946% |
| 2025-10-10 | 30.90 | 30.90 | 30.53 | 30.53 | -3.108% | 337 | +15.795% |
| 2025-10-09 | 31.48 | 31.51 | 31.48 | 31.51 | -0.624% | 1,430 | +12.196% |
| 2025-10-08 | 31.42 | 31.71 | 31.42 | 31.71 | +1.218% | 6,523 | +11.495% |
| 2025-10-07 | 31.33 | 31.33 | 31.25 | 31.32 | -1.040% | 1,325 | +12.852% |
| 2025-10-06 | 31.49 | 31.65 | 31.49 | 31.65 | +1.012% | 327 | +11.679% |
| 2025-10-03 | 31.34 | 31.34 | 31.34 | 31.34 | -0.456% | 74 | +12.809% |
| 2025-10-02 | 31.27 | 31.48 | 31.22 | 31.48 | +0.665% | 3,752 | +12.295% |
| 2025-10-01 | 31.11 | 31.27 | 31.11 | 31.27 | +0.573% | 1,335 | +13.042% |
| 2025-09-30 | 30.91 | 31.09 | 30.91 | 31.09 | +0.154% | 230 | +13.689% |
| 2025-09-29 | 30.91 | 31.05 | 30.91 | 31.05 | -0.035% | 149 | +13.864% |
| 2025-09-26 | 30.94 | 31.06 | 30.84 | 31.06 | +1.372% | 555 | +13.824% |
| 2025-09-25 | 30.63 | 30.64 | 30.63 | 30.64 | -0.867% | 280 | +15.385% |
| 2025-09-24 | 30.90 | 30.90 | 30.90 | 30.90 | +0.070% | 48 | +14.385% |
| 2025-09-23 | 30.93 | 30.93 | 30.79 | 30.88 | +0.283% | 346 | +14.465% |
| 2025-09-22 | 30.63 | 30.80 | 30.63 | 30.80 | +0.478% | 692 | +14.789% |
| 2025-09-19 | 30.58 | 30.65 | 30.58 | 30.65 | +0.002% | 207 | +15.337% |
| 2025-09-18 | 30.54 | 30.67 | 30.54 | 30.65 | +0.782% | 595 | +15.339% |
| 2025-09-17 | 30.37 | 30.48 | 30.37 | 30.41 | +0.442% | 1,640 | +16.241% |
| 2025-09-16 | 30.22 | 30.30 | 30.16 | 30.28 | -0.462% | 4,236 | +16.754% |
| 2025-09-15 | 30.45 | 30.50 | 30.42 | 30.42 | -0.365% | 299 | +16.215% |
| 2025-09-12 | 30.53 | 30.53 | 30.53 | 30.53 | -0.297% | 3 | +15.792% |
| 2025-09-11 | 30.41 | 30.65 | 30.41 | 30.62 | +1.620% | 8,675 | +15.447% |
| 2025-09-10 | 30.07 | 30.15 | 29.97 | 30.13 | -0.438% | 2,019 | +17.317% |
| 2025-09-09 | 30.16 | 30.26 | 30.16 | 30.26 | +0.089% | 1,365 | +16.804% |
| 2025-09-08 | 30.19 | 30.24 | 30.19 | 30.24 | -0.074% | 242 | +16.908% |
| 2025-09-05 | 30.26 | 30.26 | 30.26 | 30.26 | -0.307% | 63 | +16.821% |
| 2025-09-04 | 30.04 | 30.35 | 30.04 | 30.35 | +1.403% | 7,159 | +16.463% |
| 2025-09-03 | 29.75 | 29.93 | 29.75 | 29.93 | +0.144% | 589 | +18.097% |
| 2025-09-02 | 29.89 | 29.89 | 29.89 | 29.89 | -0.130% | 166 | +18.267% |
| 2025-08-29 | 29.93 | 29.93 | 29.93 | 29.93 | -0.582% | 155 | +18.113% |
| 2025-08-28 | 30.01 | 30.10 | 29.93 | 30.10 | -0.119% | 1,802 | +17.426% |
| 2025-08-27 | 30.14 | 30.14 | 30.14 | 30.14 | +0.326% | 117 | +17.286% |
| 2025-08-26 | 30.00 | 30.04 | 29.94 | 30.04 | +0.005% | 1,406 | +17.668% |
| 2025-08-25 | 30.04 | 30.07 | 29.97 | 30.04 | -0.233% | 2,034 | +17.674% |
| 2025-08-22 | 29.70 | 30.11 | 29.70 | 30.11 | +1.889% | 3,925 | +17.401% |
| 2025-08-21 | 29.55 | 29.55 | 29.55 | 29.55 | -0.179% | 204 | +19.618% |
| 2025-08-20 | 29.59 | 29.61 | 29.59 | 29.61 | -0.288% | 402 | +19.403% |
| 2025-08-19 | 29.62 | 29.69 | 29.62 | 29.69 | +0.197% | 1,742 | +19.060% |
| 2025-08-18 | 29.60 | 29.63 | 29.60 | 29.63 | -0.251% | 108 | +19.295% |
| 2025-08-15 | 29.71 | 29.71 | 29.71 | 29.71 | -0.981% | 123 | +18.995% |
| 2025-08-14 | 30.00 | 30.00 | 30.00 | 30.00 | -0.489% | 15 | +17.827% |
| 2025-08-13 | 30.02 | 30.15 | 30.02 | 30.15 | +0.570% | 2,782 | +17.251% |
| 2025-08-12 | 29.77 | 29.98 | 29.72 | 29.98 | +1.859% | 8,279 | +17.920% |
| 2025-08-11 | 29.52 | 29.56 | 29.40 | 29.43 | -0.141% | 12,674 | +20.111% |
| 2025-08-08 | 29.45 | 29.50 | 29.45 | 29.47 | +0.531% | 2,521 | +19.942% |
| 2025-08-07 | 29.32 | 29.32 | 29.32 | 29.32 | -0.384% | 84 | +20.579% |
| 2025-08-06 | 29.43 | 29.49 | 29.43 | 29.43 | +0.409% | 358 | +20.116% |
| 2025-08-05 | 29.30 | 29.31 | 29.23 | 29.31 | +0.032% | 1,423 | +20.607% |
| 2025-08-04 | 29.29 | 29.30 | 29.29 | 29.30 | +1.227% | 592 | +20.646% |
| 2025-08-01 | 28.83 | 28.95 | 28.83 | 28.95 | -1.158% | 472 | +22.126% |
| 2025-07-31 | 29.50 | 29.50 | 29.28 | 29.28 | -0.688% | 326 | +20.711% |
| 2025-07-30 | 29.65 | 29.65 | 29.49 | 29.49 | -0.447% | 473 | +19.880% |
| 2025-07-29 | 29.58 | 29.64 | 29.58 | 29.62 | -0.152% | 898 | +19.345% |
| 2025-07-28 | 29.64 | 29.75 | 29.64 | 29.66 | -0.235% | 381 | +19.164% |
| 2025-07-25 | 29.59 | 29.73 | 29.54 | 29.73 | +0.507% | 3,120 | +18.884% |
| 2025-07-24 | 29.58 | 29.58 | 29.58 | 29.58 | +0.136% | 64 | +19.487% |
| 2025-07-23 | 29.54 | 29.54 | 29.54 | 29.54 | +0.846% | 22 | +19.649% |
| 2025-07-22 | 29.11 | 29.30 | 29.11 | 29.30 | +0.841% | 684 | +20.662% |
| 2025-07-21 | 29.05 | 29.05 | 29.05 | 29.05 | -0.335% | 285 | +21.677% |
| 2025-07-18 | 29.15 | 29.15 | 29.15 | 29.15 | +0.083% | 195 | +21.269% |
| 2025-07-17 | 29.06 | 29.13 | 29.06 | 29.13 | +0.729% | 205 | +21.370% |
| 2025-07-16 | 28.70 | 28.91 | 28.70 | 28.91 | -0.152% | 247 | +22.255% |
| 2025-07-15 | 29.13 | 29.13 | 28.96 | 28.96 | -1.199% | 158 | +22.070% |
| 2025-07-14 | 29.31 | 29.31 | 29.31 | 29.31 | -0.050% | 66 | +20.606% |
| 2025-07-11 | 29.19 | 29.32 | 29.19 | 29.32 | -0.388% | 216 | +20.546% |
| 2025-07-10 | 29.43 | 29.44 | 29.40 | 29.44 | +0.493% | 714 | +20.078% |
| 2025-07-09 | 29.30 | 29.30 | 29.30 | 29.30 | +0.309% | 4 | +20.669% |
| 2025-07-08 | 29.22 | 29.25 | 29.20 | 29.20 | +0.430% | 390 | +21.041% |
| 2025-07-07 | 29.08 | 29.08 | 29.08 | 29.08 | -0.875% | 183 | +21.561% |
| 2025-07-03 | 29.34 | 29.34 | 29.34 | 29.34 | +0.555% | 43 | +20.497% |
| 2025-07-02 | 29.14 | 29.19 | 29.14 | 29.18 | +0.491% | 374 | +21.165% |
| 2025-07-01 | 28.94 | 29.07 | 28.94 | 29.03 | +0.887% | 496 | +21.760% |
| 2025-06-30 | 28.71 | 28.83 | 28.71 | 28.78 | +0.206% | 25,236 | +22.840% |
| 2025-06-27 | 28.80 | 28.80 | 28.72 | 28.72 | +0.649% | 201 | +23.093% |
| 2025-06-26 | 28.46 | 28.53 | 28.46 | 28.53 | +0.880% | 289 | +23.893% |
| 2025-06-25 | 28.38 | 28.38 | 28.28 | 28.28 | -0.496% | 521 | +24.982% |
| 2025-06-24 | 28.43 | 28.43 | 28.43 | 28.43 | +1.071% | 1,734 | +24.362% |
| 2025-06-23 | 28.00 | 28.12 | 27.88 | 28.12 | +0.507% | 941 | +25.694% |
| 2025-06-20 | 28.13 | 28.13 | 27.93 | 27.98 | -0.158% | 1,253 | +26.331% |
| 2025-06-18 | 28.11 | 28.18 | 28.03 | 28.03 | -0.063% | 1,227 | +26.131% |
| 2025-06-17 | 28.14 | 28.29 | 27.96 | 28.04 | -0.759% | 1,405 | +26.051% |
| 2025-06-16 | 28.24 | 28.34 | 28.24 | 28.26 | +1.137% | 431 | +25.094% |
| 2025-06-13 | 28.10 | 28.30 | 27.94 | 27.94 | -1.471% | 18,879 | +26.517% |
| 2025-06-12 | 28.17 | 28.36 | 28.12 | 28.36 | +0.394% | 672 | +24.656% |
| 2025-06-11 | 28.26 | 28.29 | 28.20 | 28.25 | -0.165% | 1,015 | +25.147% |
| 2025-06-10 | 28.18 | 28.29 | 28.18 | 28.29 | +0.481% | 120 | +24.941% |
| 2025-06-09 | 28.12 | 28.22 | 28.09 | 28.16 | -0.292% | 2,294 | +25.542% |
| 2025-06-06 | 28.24 | 28.24 | 28.24 | 28.24 | +1.379% | 134 | +25.174% |
| 2025-06-05 | 27.86 | 27.86 | 27.86 | 27.86 | -0.657% | 94 | +26.900% |
| 2025-06-04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.246% | 113 | +26.066% |
| 2025-06-03 | 27.84 | 28.11 | 27.84 | 28.11 | +0.953% | 6,834 | +25.756% |
| 2025-06-02 | 27.84 | 27.84 | 27.84 | 27.84 | -0.167% | 71 | +26.955% |
| 2025-05-30 | 27.73 | 27.89 | 27.73 | 27.89 | -0.106% | 311 | +26.742% |
| 2025-05-29 | 27.76 | 27.92 | 27.76 | 27.92 | +0.134% | 201 | +26.607% |
| 2025-05-28 | 27.94 | 28.19 | 27.88 | 27.88 | -0.944% | 2,582 | +26.777% |
| 2025-05-27 | 28.15 | 28.15 | 28.15 | 28.15 | +1.999% | 105 | +25.579% |
| 2025-05-23 | 27.81 | 27.82 | 27.60 | 27.60 | -0.442% | 221 | +28.090% |
| 2025-05-22 | 27.74 | 27.74 | 27.72 | 27.72 | -0.695% | 457 | +27.524% |
| 2025-05-21 | 28.21 | 28.21 | 27.91 | 27.91 | -1.334% | 964 | +26.638% |
| 2025-05-20 | 28.21 | 28.39 | 28.13 | 28.29 | -0.092% | 3,369 | +24.948% |
| 2025-05-19 | 28.12 | 28.32 | 28.12 | 28.32 | -0.098% | 318 | +24.833% |
| 2025-05-16 | 28.15 | 28.36 | 28.15 | 28.35 | +0.967% | 950 | +24.711% |
| 2025-05-15 | 28.15 | 28.15 | 27.90 | 28.07 | +0.830% | 4,679 | +25.916% |
| 2025-05-14 | 27.72 | 27.91 | 27.71 | 27.84 | -0.212% | 1,300 | +26.961% |
| 2025-05-13 | 27.97 | 28.01 | 27.82 | 27.90 | +0.538% | 7,930 | +26.692% |
| 2025-05-12 | 27.80 | 27.80 | 27.75 | 27.75 | +1.703% | 398 | +27.374% |
| 2025-05-09 | 27.29 | 27.29 | 27.29 | 27.29 | +0.083% | 6 | +29.543% |
| 2025-05-08 | 27.39 | 27.39 | 27.27 | 27.27 | +0.756% | 266 | +29.651% |
| 2025-05-07 | 27.06 | 27.06 | 27.06 | 27.06 | +0.363% | 46 | +30.630% |
| 2025-05-06 | 27.00 | 27.00 | 26.96 | 26.96 | +0.019% | 536 | +31.105% |
| 2025-05-05 | 27.03 | 27.03 | 26.96 | 26.96 | -0.500% | 1,103 | +31.130% |
| 2025-05-02 | 27.05 | 27.09 | 27.05 | 27.09 | +0.996% | 476 | +30.475% |
| 2025-05-01 | 26.77 | 26.83 | 26.77 | 26.83 | -0.361% | 115 | +31.774% |
| 2025-04-30 | 26.75 | 26.92 | 26.75 | 26.92 | +0.277% | 354 | +31.298% |
| 2025-04-29 | 26.65 | 26.85 | 26.59 | 26.85 | +0.437% | 1,750 | +31.662% |
| 2025-04-28 | 26.76 | 26.76 | 26.73 | 26.73 | +0.646% | 265 | +32.237% |
| 2025-04-25 | 26.34 | 26.62 | 26.33 | 26.56 | -0.071% | 1,517 | +33.091% |
| 2025-04-24 | 26.36 | 26.71 | 26.36 | 26.58 | +1.181% | 2,835 | +32.996% |
| 2025-04-23 | 26.38 | 26.40 | 26.27 | 26.27 | +1.014% | 463 | +34.567% |
| 2025-04-22 | 26.13 | 26.13 | 25.89 | 26.01 | +2.344% | 612 | +35.931% |
| 2025-04-21 | 25.86 | 25.86 | 25.39 | 25.41 | -2.459% | 7,921 | +39.117% |
| 2025-04-17 | 26.21 | 26.21 | 26.05 | 26.05 | +0.157% | 325 | +35.697% |
| 2025-04-16 | 26.31 | 26.31 | 26.01 | 26.01 | -2.064% | 688 | +35.910% |
| 2025-04-15 | 26.58 | 26.58 | 26.56 | 26.56 | 0.000% | 252 | +33.105% |