WBIG
WBI BullBear Yield 3000 ETF
stockNYSEETF
At CloseOct 2, 2026 12:41:35 PM EDT
25.69USD-0.224%(-0.06)382
25.74Bid25.81Ask0.07SpreadWBIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.74 | 25.75 | 25.69 | 25.75 | +0.205% | 1,333 | 0.000% |
| 2026-10-01 | 25.53 | 25.70 | 25.50 | 25.70 | +1.042% | 6,328 | +0.205% |
| 2026-09-30 | 25.55 | 25.55 | 25.43 | 25.43 | -0.217% | 1,465 | +1.250% |
| 2026-09-29 | 25.45 | 25.49 | 25.41 | 25.49 | -0.293% | 566 | +1.030% |
| 2026-09-28 | 25.55 | 25.63 | 25.55 | 25.56 | -0.904% | 1,470 | +0.735% |
| 2026-09-25 | 25.78 | 25.79 | 25.76 | 25.79 | -0.163% | 241 | -0.176% |
| 2026-09-24 | 25.92 | 25.92 | 25.81 | 25.84 | -0.366% | 2,184 | -0.338% |
| 2026-09-23 | 26.01 | 26.07 | 25.93 | 25.93 | -0.664% | 1,052 | -0.703% |
| 2026-09-22 | 26.11 | 26.11 | 26.06 | 26.10 | -0.475% | 822 | -1.362% |
| 2026-09-21 | 26.26 | 26.26 | 26.23 | 26.23 | +0.121% | 463 | -1.830% |
| 2026-09-18 | 26.16 | 26.26 | 26.16 | 26.20 | -0.620% | 2,063 | -1.712% |
| 2026-09-17 | 26.30 | 26.36 | 26.30 | 26.36 | +0.763% | 284 | -2.321% |
| 2026-09-16 | 26.36 | 26.37 | 26.04 | 26.16 | -0.886% | 2,520 | -1.576% |
| 2026-09-15 | 26.43 | 26.49 | 26.39 | 26.39 | -0.737% | 1,429 | -2.448% |
| 2026-09-14 | 26.47 | 26.61 | 26.47 | 26.59 | +0.589% | 837 | -3.167% |
| 2026-09-11 | 26.41 | 26.44 | 26.41 | 26.43 | +0.430% | 594 | -2.596% |
| 2026-09-10 | 26.36 | 26.41 | 26.32 | 26.32 | -0.307% | 1,036 | -2.177% |
| 2026-09-09 | 26.49 | 26.49 | 26.36 | 26.40 | -0.978% | 1,306 | -2.477% |
| 2026-09-08 | 26.72 | 26.72 | 26.63 | 26.66 | -0.989% | 5,830 | -3.431% |
| 2026-09-04 | 26.94 | 27.00 | 26.93 | 26.93 | -0.411% | 939 | -4.386% |
| 2026-09-03 | 27.04 | 27.05 | 26.96 | 27.04 | +0.404% | 1,548 | -4.779% |
| 2026-09-02 | 26.94 | 27.02 | 26.93 | 26.93 | +0.331% | 1,784 | -4.394% |
| 2026-09-01 | 26.99 | 27.01 | 26.82 | 26.84 | -0.762% | 1,013 | -4.078% |
| 2026-08-31 | 27.01 | 27.05 | 27.01 | 27.05 | +0.068% | 947 | -4.809% |
| 2026-08-28 | 26.99 | 27.04 | 26.98 | 27.03 | -0.166% | 6,551 | -4.744% |
| 2026-08-27 | 27.07 | 27.07 | 27.07 | 27.07 | -0.102% | 200 | -4.902% |
| 2026-08-26 | 27.10 | 27.10 | 27.05 | 27.10 | -0.129% | 770 | -4.999% |
| 2026-08-25 | 27.14 | 27.14 | 27.14 | 27.14 | -0.221% | 207 | -5.122% |
| 2026-08-24 | 27.21 | 27.21 | 27.09 | 27.20 | +0.341% | 608 | -5.332% |
| 2026-08-21 | 27.07 | 27.11 | 27.07 | 27.11 | +0.652% | 170 | -5.009% |
| 2026-08-20 | 27.03 | 27.03 | 26.93 | 26.93 | -0.480% | 3,606 | -4.390% |
| 2026-08-19 | 27.06 | 27.06 | 27.06 | 27.06 | +0.794% | 250 | -4.849% |
| 2026-08-18 | 26.90 | 26.93 | 26.85 | 26.85 | +0.385% | 1,518 | -4.094% |
| 2026-08-17 | 26.83 | 26.83 | 26.74 | 26.74 | -0.728% | 651 | -3.725% |
| 2026-08-14 | 27.46 | 27.46 | 26.94 | 26.94 | -0.407% | 6,106 | -4.425% |
| 2026-08-13 | 26.84 | 27.05 | 26.84 | 27.05 | +0.858% | 1,546 | -4.814% |
| 2026-08-12 | 26.75 | 26.82 | 26.75 | 26.82 | +0.071% | 1,334 | -3.997% |
| 2026-08-11 | 26.74 | 26.80 | 26.74 | 26.80 | +0.060% | 655 | -3.929% |
| 2026-08-10 | 26.78 | 26.78 | 26.78 | 26.78 | +0.423% | 289 | -3.871% |
| 2026-08-07 | 26.64 | 26.67 | 26.58 | 26.67 | +0.932% | 443 | -3.465% |
| 2026-08-06 | 26.56 | 26.56 | 26.38 | 26.43 | -0.546% | 10,995 | -2.565% |
| 2026-08-05 | 26.54 | 26.57 | 26.47 | 26.57 | -0.090% | 2,067 | -3.098% |
| 2026-08-04 | 26.46 | 26.59 | 26.46 | 26.59 | +1.121% | 5,861 | -3.185% |
| 2026-08-03 | 26.38 | 26.38 | 26.29 | 26.30 | +0.590% | 2,870 | -2.100% |
| 2026-07-31 | 26.02 | 26.16 | 26.02 | 26.15 | -0.366% | 22,999 | -1.522% |
| 2026-07-30 | 26.24 | 26.24 | 26.24 | 26.24 | -0.755% | 30 | -1.882% |
| 2026-07-29 | 26.53 | 26.64 | 26.44 | 26.44 | -0.558% | 62,359 | -2.623% |
| 2026-07-28 | 26.57 | 26.59 | 26.54 | 26.59 | +1.372% | 2,454 | -3.167% |
| 2026-07-27 | 26.25 | 26.30 | 26.20 | 26.23 | +0.960% | 1,451 | -1.838% |
| 2026-07-24 | 26.05 | 26.05 | 25.90 | 25.98 | +0.838% | 23,436 | -0.896% |
| 2026-07-23 | 25.78 | 25.78 | 25.70 | 25.76 | -0.829% | 30,253 | -0.065% |
| 2026-07-22 | 26.01 | 26.07 | 25.91 | 25.98 | -0.036% | 332,102 | -0.894% |
| 2026-07-21 | 26.07 | 26.07 | 25.93 | 25.99 | -0.278% | 40,812 | -0.930% |
| 2026-07-20 | 26.10 | 26.10 | 26.06 | 26.06 | -0.271% | 328 | -1.205% |
| 2026-07-17 | 26.15 | 26.23 | 26.13 | 26.13 | -0.379% | 783 | -1.473% |
| 2026-07-16 | 26.19 | 26.23 | 26.16 | 26.23 | +1.160% | 920 | -1.847% |
| 2026-07-15 | 26.04 | 26.04 | 25.93 | 25.93 | -0.159% | 486 | -0.708% |
| 2026-07-14 | 25.96 | 25.97 | 25.95 | 25.97 | +0.147% | 1,264 | -0.867% |
| 2026-07-13 | 25.93 | 25.93 | 25.85 | 25.93 | -0.121% | 2,379 | -0.721% |
| 2026-07-10 | 25.94 | 25.97 | 25.94 | 25.97 | +0.430% | 477 | -0.841% |
| 2026-07-09 | 25.86 | 25.86 | 25.86 | 25.86 | +0.519% | 329 | -0.415% |
| 2026-07-08 | 25.71 | 25.73 | 25.71 | 25.72 | -0.832% | 318 | +0.102% |
| 2026-07-07 | 26.04 | 26.04 | 25.94 | 25.94 | -0.289% | 899 | -0.731% |
| 2026-07-06 | 25.99 | 26.03 | 25.98 | 26.01 | +0.405% | 530 | -1.018% |
| 2026-07-02 | 26.09 | 26.09 | 25.80 | 25.91 | +0.063% | 1,932 | -0.617% |
| 2026-07-01 | 25.91 | 26.02 | 25.89 | 25.89 | +0.160% | 495 | -0.555% |
| 2026-06-30 | 25.88 | 25.96 | 25.85 | 25.85 | +0.155% | 1,897 | -0.395% |
| 2026-06-29 | 25.72 | 25.81 | 25.72 | 25.81 | +0.389% | 1,144 | -0.241% |
| 2026-06-26 | 25.71 | 25.71 | 25.70 | 25.71 | +0.191% | 1,556 | +0.147% |
| 2026-06-25 | 25.86 | 25.92 | 25.65 | 25.66 | +0.339% | 1,142 | +0.338% |
| 2026-06-24 | 25.65 | 25.65 | 25.57 | 25.57 | -0.124% | 482 | +0.678% |
| 2026-06-23 | 25.66 | 25.66 | 25.61 | 25.61 | -0.579% | 631 | +0.553% |
| 2026-06-22 | 25.83 | 25.83 | 25.76 | 25.76 | +0.187% | 391 | -0.029% |
| 2026-06-18 | 25.72 | 25.72 | 25.66 | 25.71 | +0.773% | 2,289 | +0.158% |
| 2026-06-17 | 25.79 | 25.79 | 25.49 | 25.51 | -0.892% | 1,332 | +0.932% |
| 2026-06-16 | 25.82 | 25.85 | 25.74 | 25.74 | -0.412% | 865 | +0.032% |
| 2026-06-15 | 25.86 | 25.86 | 25.85 | 25.85 | +0.650% | 854 | -0.380% |
| 2026-06-12 | 25.68 | 25.70 | 25.58 | 25.68 | +0.878% | 1,108 | +0.268% |
| 2026-06-11 | 25.26 | 25.47 | 25.24 | 25.46 | +1.317% | 4,438 | +1.148% |
| 2026-06-10 | 25.20 | 25.28 | 25.12 | 25.12 | -0.336% | 25,595 | +2.480% |
| 2026-06-09 | 25.29 | 25.29 | 24.87 | 25.21 | +0.556% | 2,137 | +2.136% |
| 2026-06-08 | 25.20 | 25.20 | 25.07 | 25.07 | -0.027% | 5,822 | +2.704% |
| 2026-06-05 | 25.13 | 25.13 | 25.07 | 25.08 | -1.505% | 1,297 | +2.676% |
| 2026-06-04 | 25.41 | 25.46 | 25.39 | 25.46 | +0.360% | 23,633 | +1.130% |
| 2026-06-03 | 25.37 | 25.38 | 25.36 | 25.37 | -0.943% | 765 | +1.495% |
| 2026-06-02 | 25.65 | 25.65 | 25.59 | 25.61 | +0.065% | 4,704 | +0.538% |
| 2026-06-01 | 25.42 | 25.63 | 25.42 | 25.59 | +0.970% | 1,619 | +0.604% |
| 2026-05-29 | 25.30 | 25.35 | 25.30 | 25.35 | +1.295% | 1,462 | +1.579% |
| 2026-05-28 | 24.85 | 25.08 | 24.85 | 25.02 | +0.985% | 418 | +2.895% |
| 2026-05-27 | 24.96 | 24.96 | 24.75 | 24.78 | -0.562% | 4,683 | +3.909% |
| 2026-05-26 | 24.86 | 24.92 | 24.86 | 24.92 | +0.770% | 10,739 | +3.325% |
| 2026-05-22 | 24.70 | 24.74 | 24.70 | 24.73 | +1.177% | 2,161 | +4.120% |
| 2026-05-21 | 24.29 | 24.44 | 24.27 | 24.44 | +0.835% | 682 | +5.346% |
| 2026-05-20 | 24.21 | 24.24 | 24.15 | 24.24 | +1.092% | 5,524 | +6.226% |
| 2026-05-19 | 23.97 | 24.09 | 23.96 | 23.98 | -0.534% | 1,427 | +7.386% |
| 2026-05-18 | 24.09 | 24.11 | 23.96 | 24.11 | +0.340% | 1,426 | +6.813% |
| 2026-05-15 | 24.01 | 24.03 | 24.01 | 24.02 | -0.604% | 299 | +7.176% |
| 2026-05-14 | 24.24 | 24.24 | 24.16 | 24.17 | -0.123% | 2,459 | +6.528% |
| 2026-05-13 | 24.11 | 24.20 | 23.97 | 24.20 | +0.014% | 1,266 | +6.397% |
| 2026-05-12 | 24.09 | 24.20 | 24.07 | 24.20 | -0.186% | 917 | +6.412% |
| 2026-05-11 | 24.22 | 24.25 | 24.21 | 24.24 | +0.167% | 8,031 | +6.213% |
| 2026-05-08 | 24.11 | 24.20 | 24.11 | 24.20 | -0.013% | 2,965 | +6.390% |
| 2026-05-07 | 24.32 | 24.32 | 24.18 | 24.20 | -1.433% | 2,943 | +6.376% |
| 2026-05-06 | 24.50 | 24.56 | 24.50 | 24.56 | +0.084% | 563 | +4.851% |
| 2026-05-05 | 24.48 | 24.54 | 24.48 | 24.54 | +0.448% | 1,503 | +4.940% |
| 2026-05-04 | 24.51 | 24.51 | 24.40 | 24.43 | -0.487% | 1,790 | +5.410% |
| 2026-05-01 | 24.59 | 24.64 | 24.55 | 24.55 | +0.232% | 451 | +4.896% |
| 2026-04-30 | 24.32 | 24.49 | 24.32 | 24.49 | +1.280% | 798 | +5.139% |
| 2026-04-29 | 24.12 | 24.18 | 24.12 | 24.18 | +0.029% | 196 | +6.485% |
| 2026-04-28 | 24.15 | 24.18 | 24.15 | 24.17 | -0.335% | 669 | +6.516% |
| 2026-04-27 | 24.26 | 24.26 | 24.25 | 24.25 | +0.181% | 375 | +6.159% |
| 2026-04-24 | 24.16 | 24.22 | 24.16 | 24.21 | +0.125% | 3,190 | +6.351% |
| 2026-04-23 | 24.18 | 24.22 | 24.18 | 24.18 | -0.328% | 1,466 | +6.484% |
| 2026-04-22 | 24.24 | 24.26 | 24.23 | 24.26 | -0.385% | 628 | +6.134% |
| 2026-04-21 | 24.56 | 24.56 | 24.35 | 24.35 | -0.008% | 4,029 | +5.726% |
| 2026-04-20 | 24.41 | 24.41 | 24.35 | 24.36 | +0.084% | 4,126 | +5.717% |
| 2026-04-17 | 24.29 | 24.34 | 24.29 | 24.33 | +0.495% | 367 | +5.806% |
| 2026-04-16 | 24.07 | 24.22 | 24.07 | 24.22 | +0.702% | 4,350 | +6.330% |
| 2026-04-15 | 23.97 | 24.05 | 23.97 | 24.05 | +0.237% | 308 | +7.076% |
| 2026-04-14 | 24.00 | 24.00 | 23.99 | 23.99 | -0.177% | 339 | +7.330% |
| 2026-04-13 | 23.79 | 24.03 | 23.79 | 24.03 | +1.145% | 1,436 | +7.140% |
| 2026-04-10 | 23.86 | 23.86 | 23.76 | 23.76 | -1.095% | 803 | +8.366% |
| 2026-04-09 | 24.04 | 24.04 | 24.02 | 24.02 | -0.275% | 269 | +7.179% |
| 2026-04-08 | 24.12 | 24.12 | 23.99 | 24.09 | +1.254% | 2,005 | +6.885% |
| 2026-04-07 | 23.78 | 23.85 | 23.78 | 23.79 | -0.008% | 1,060 | +8.225% |
| 2026-04-06 | 23.76 | 23.79 | 23.76 | 23.79 | +0.101% | 1,984 | +8.216% |
| 2026-04-02 | 23.56 | 23.77 | 23.56 | 23.77 | +0.729% | 499 | +8.325% |
| 2026-04-01 | 23.54 | 23.66 | 23.54 | 23.60 | +0.251% | 330 | +9.115% |
| 2026-03-31 | 23.44 | 23.58 | 23.42 | 23.54 | +1.021% | 769 | +9.389% |
| 2026-03-30 | 23.43 | 23.43 | 23.30 | 23.30 | -0.386% | 1,881 | +10.506% |
| 2026-03-27 | 23.50 | 23.56 | 23.39 | 23.39 | -0.910% | 16,621 | +10.079% |
| 2026-03-26 | 23.82 | 23.82 | 23.60 | 23.61 | -0.232% | 5,424 | +9.077% |
| 2026-03-25 | 23.70 | 23.73 | 23.66 | 23.66 | +0.061% | 10,619 | +8.824% |
| 2026-03-24 | 23.70 | 23.70 | 23.65 | 23.65 | -0.019% | 401 | +8.891% |
| 2026-03-23 | 23.65 | 23.65 | 23.65 | 23.65 | +0.834% | 979 | +8.870% |
| 2026-03-20 | 23.55 | 23.59 | 23.45 | 23.45 | -1.136% | 475 | +9.778% |
| 2026-03-19 | 23.82 | 23.82 | 23.72 | 23.72 | -0.067% | 10,607 | +8.530% |
| 2026-03-18 | 23.88 | 23.88 | 23.74 | 23.74 | -0.865% | 12,152 | +8.457% |
| 2026-03-17 | 24.05 | 24.05 | 23.95 | 23.95 | +0.034% | 1,032 | +7.519% |
| 2026-03-16 | 24.00 | 24.00 | 23.92 | 23.94 | +0.206% | 4,911 | +7.555% |
| 2026-03-13 | 23.89 | 23.93 | 23.89 | 23.89 | 0.000% | 2,684 | +7.776% |
| 2026-03-12 | 24.04 | 24.04 | 23.89 | 23.89 | -0.498% | 8,132 | +7.776% |
| 2026-03-11 | 24.04 | 24.04 | 23.95 | 24.01 | -0.218% | 6,944 | +7.240% |
| 2026-03-10 | 24.16 | 24.16 | 24.06 | 24.06 | -0.764% | 606 | +7.006% |
| 2026-03-09 | 24.23 | 24.25 | 24.23 | 24.25 | -0.299% | 256 | +6.188% |
| 2026-03-06 | 24.12 | 24.32 | 24.12 | 24.32 | -0.244% | 6,016 | +5.871% |
| 2026-03-05 | 24.35 | 24.38 | 24.33 | 24.38 | -0.247% | 12,325 | +5.612% |
| 2026-03-04 | 24.39 | 24.48 | 24.39 | 24.44 | +0.166% | 37,012 | +5.351% |
| 2026-03-03 | 24.32 | 24.40 | 24.32 | 24.40 | -0.413% | 2,276 | +5.526% |
| 2026-03-02 | 24.50 | 24.50 | 24.50 | 24.50 | +0.561% | 137 | +5.091% |
| 2026-02-27 | 24.29 | 24.36 | 24.29 | 24.36 | +0.134% | 157 | +5.681% |
| 2026-02-26 | 24.35 | 24.35 | 24.26 | 24.33 | +0.666% | 13,881 | +5.823% |
| 2026-02-25 | 24.20 | 24.20 | 24.17 | 24.17 | +0.000% | 4,738 | +6.528% |
| 2026-02-24 | 24.15 | 24.17 | 24.15 | 24.17 | +0.926% | 246 | +6.528% |
| 2026-02-23 | 23.94 | 23.95 | 23.94 | 23.95 | -1.339% | 394 | +7.515% |
| 2026-02-20 | 24.18 | 24.30 | 24.18 | 24.27 | +0.281% | 2,061 | +6.075% |
| 2026-02-19 | 24.16 | 24.21 | 24.12 | 24.21 | -0.127% | 2,848 | +6.373% |
| 2026-02-18 | 24.27 | 24.27 | 24.18 | 24.24 | +0.026% | 4,804 | +6.238% |
| 2026-02-17 | 24.20 | 24.23 | 24.16 | 24.23 | -0.040% | 1,159 | +6.265% |
| 2026-02-13 | 24.24 | 24.24 | 24.24 | 24.24 | +0.621% | 485 | +6.222% |
| 2026-02-12 | 24.11 | 24.16 | 24.09 | 24.09 | -0.654% | 3,344 | +6.882% |
| 2026-02-11 | 24.12 | 24.25 | 24.12 | 24.25 | +0.401% | 1,113 | +6.183% |
| 2026-02-10 | 24.16 | 24.19 | 24.14 | 24.15 | +0.070% | 10,132 | +6.609% |
| 2026-02-09 | 24.15 | 24.21 | 24.13 | 24.13 | -0.257% | 1,055 | +6.684% |
| 2026-02-06 | 24.11 | 24.20 | 24.11 | 24.20 | +1.370% | 623 | +6.409% |
| 2026-02-05 | 24.00 | 24.00 | 23.87 | 23.87 | -0.238% | 1,424 | +7.867% |
| 2026-02-04 | 23.88 | 23.95 | 23.88 | 23.93 | -0.307% | 3,162 | +7.610% |
| 2026-02-03 | 23.96 | 24.01 | 23.95 | 24.00 | -0.377% | 2,381 | +7.279% |
| 2026-02-02 | 24.05 | 24.09 | 24.05 | 24.09 | +0.568% | 999 | +6.874% |
| 2026-01-30 | 23.95 | 23.99 | 23.93 | 23.96 | -0.125% | 10,610 | +7.481% |
| 2026-01-29 | 23.95 | 24.00 | 23.95 | 23.99 | -0.283% | 588 | +7.347% |
| 2026-01-28 | 23.78 | 24.08 | 23.78 | 24.05 | +0.139% | 6,351 | +7.043% |
| 2026-01-27 | 23.97 | 24.02 | 23.97 | 24.02 | +0.148% | 1,401 | +7.191% |
| 2026-01-26 | 24.05 | 24.05 | 23.98 | 23.98 | +0.357% | 297 | +7.350% |
| 2026-01-23 | 23.94 | 23.94 | 23.86 | 23.90 | -0.617% | 18,982 | +7.733% |
| 2026-01-22 | 23.95 | 24.07 | 23.95 | 24.05 | +0.224% | 8,085 | +7.068% |
| 2026-01-21 | 23.89 | 23.99 | 23.82 | 23.99 | +1.302% | 2,733 | +7.308% |
| 2026-01-20 | 23.80 | 23.86 | 23.66 | 23.69 | -1.202% | 2,032 | +8.706% |
| 2026-01-16 | 23.96 | 24.00 | 23.96 | 23.97 | +0.111% | 4,102 | +7.399% |
| 2026-01-15 | 24.02 | 24.02 | 23.95 | 23.95 | +0.472% | 479 | +7.518% |
| 2026-01-14 | 23.80 | 23.83 | 23.80 | 23.83 | +0.386% | 2,944 | +8.026% |
| 2026-01-13 | 23.74 | 23.75 | 23.67 | 23.74 | -0.300% | 18,473 | +8.443% |
| 2026-01-12 | 23.79 | 23.81 | 23.79 | 23.81 | -0.121% | 525 | +8.118% |
| 2026-01-09 | 23.84 | 23.84 | 23.84 | 23.84 | +0.195% | 121 | +7.987% |
| 2026-01-08 | 23.79 | 23.80 | 23.79 | 23.80 | +0.677% | 376 | +8.197% |
| 2026-01-07 | 23.71 | 23.71 | 23.63 | 23.64 | -1.002% | 634 | +8.930% |
| 2026-01-06 | 23.78 | 23.88 | 23.77 | 23.88 | +0.631% | 17,208 | +7.839% |
| 2026-01-05 | 23.76 | 23.76 | 23.73 | 23.73 | +0.664% | 588 | +8.520% |
| 2026-01-02 | 23.52 | 23.59 | 23.52 | 23.57 | +0.507% | 1,855 | +9.240% |
| 2025-12-31 | 23.53 | 23.53 | 23.45 | 23.45 | -0.627% | 506 | +9.794% |
| 2025-12-30 | 23.61 | 23.62 | 23.60 | 23.60 | -0.211% | 412 | +9.105% |
| 2025-12-29 | 23.63 | 23.67 | 23.63 | 23.65 | -0.258% | 2,040 | +8.875% |
| 2025-12-26 | 23.66 | 23.71 | 23.65 | 23.71 | +0.022% | 2,888 | +8.595% |
| 2025-12-24 | 23.60 | 23.70 | 23.60 | 23.70 | +0.286% | 14,269 | +8.618% |
| 2025-12-23 | 23.57 | 23.64 | 23.57 | 23.64 | +0.030% | 638 | +8.929% |
| 2025-12-22 | 23.63 | 23.63 | 23.63 | 23.63 | +0.596% | 575 | +8.962% |
| 2025-12-19 | 23.54 | 23.55 | 23.49 | 23.49 | +0.320% | 1,124 | +9.611% |
| 2025-12-18 | 23.43 | 23.46 | 23.42 | 23.42 | +0.355% | 941 | +9.962% |
| 2025-12-17 | 23.33 | 23.33 | 23.33 | 23.33 | -0.574% | 1,627 | +10.353% |
| 2025-12-16 | 23.40 | 23.47 | 23.40 | 23.47 | -0.480% | 1,056 | +9.719% |
| 2025-12-15 | 23.57 | 23.58 | 23.53 | 23.58 | -0.045% | 1,974 | +9.193% |
| 2025-12-12 | 23.65 | 23.70 | 23.59 | 23.59 | -0.717% | 5,515 | +9.144% |
| 2025-12-11 | 23.74 | 23.76 | 23.74 | 23.76 | +0.295% | 4,160 | +8.362% |
| 2025-12-10 | 23.53 | 23.69 | 23.53 | 23.69 | +0.761% | 216 | +8.682% |
| 2025-12-09 | 23.57 | 23.59 | 23.51 | 23.51 | -0.040% | 412 | +9.509% |
| 2025-12-08 | 23.59 | 23.59 | 23.52 | 23.52 | -0.449% | 11,308 | +9.466% |
| 2025-12-05 | 23.64 | 23.65 | 23.60 | 23.63 | +0.002% | 14,029 | +8.974% |
| 2025-12-04 | 23.64 | 23.64 | 23.61 | 23.63 | -0.069% | 11,361 | +8.976% |
| 2025-12-03 | 23.50 | 23.64 | 23.50 | 23.64 | +0.619% | 1,556 | +8.901% |
| 2025-12-02 | 23.49 | 23.53 | 23.49 | 23.50 | +0.320% | 4,306 | +9.575% |
| 2025-12-01 | 23.44 | 23.48 | 23.42 | 23.42 | -0.428% | 498 | +9.926% |
| 2025-11-28 | 23.52 | 23.52 | 23.52 | 23.52 | +0.308% | 38 | +9.456% |
| 2025-11-26 | 23.47 | 23.48 | 23.45 | 23.45 | +0.427% | 588 | +9.793% |
| 2025-11-25 | 23.30 | 23.35 | 23.30 | 23.35 | +0.730% | 747 | +10.262% |
| 2025-11-24 | 23.17 | 23.20 | 23.17 | 23.18 | +0.686% | 8,573 | +11.067% |
| 2025-11-21 | 22.86 | 23.14 | 22.85 | 23.02 | +1.036% | 33,073 | +11.829% |
| 2025-11-20 | 22.95 | 22.95 | 22.79 | 22.79 | -1.268% | 2,173 | +12.987% |
| 2025-11-19 | 23.13 | 23.13 | 23.08 | 23.08 | -0.076% | 1,967 | +11.555% |
| 2025-11-18 | 22.97 | 23.16 | 22.97 | 23.10 | +0.103% | 1,702 | +11.470% |
| 2025-11-17 | 23.32 | 23.34 | 23.03 | 23.07 | -0.924% | 5,826 | +11.585% |
| 2025-11-14 | 23.25 | 23.39 | 23.24 | 23.29 | -0.342% | 8,120 | +10.553% |
| 2025-11-13 | 23.59 | 23.59 | 23.36 | 23.37 | -1.056% | 3,811 | +10.175% |
| 2025-11-12 | 23.65 | 23.65 | 23.62 | 23.62 | +0.338% | 1,161 | +9.011% |
| 2025-11-11 | 23.51 | 23.55 | 23.51 | 23.54 | +0.213% | 765 | +9.379% |
| 2025-11-10 | 23.40 | 23.51 | 23.40 | 23.49 | +0.854% | 6,168 | +9.612% |
| 2025-11-07 | 23.29 | 23.29 | 23.29 | 23.29 | +0.329% | 4 | +10.547% |
| 2025-11-06 | 23.21 | 23.27 | 23.20 | 23.21 | -0.664% | 4,498 | +10.911% |
| 2025-11-05 | 23.30 | 23.37 | 23.30 | 23.37 | +0.559% | 679 | +10.175% |
| 2025-11-04 | 23.30 | 23.30 | 23.23 | 23.24 | -0.811% | 10,660 | +10.791% |
| 2025-11-03 | 23.38 | 23.43 | 23.38 | 23.43 | +0.171% | 1,954 | +9.892% |
| 2025-10-31 | 23.36 | 23.41 | 23.30 | 23.39 | +0.260% | 25,151 | +10.080% |
| 2025-10-30 | 23.50 | 23.50 | 23.33 | 23.33 | -0.901% | 2,426 | +10.366% |
| 2025-10-29 | 23.65 | 23.65 | 23.54 | 23.54 | -0.558% | 1,145 | +9.372% |
| 2025-10-28 | 23.68 | 23.73 | 23.65 | 23.67 | -0.279% | 3,363 | +8.761% |
| 2025-10-27 | 23.69 | 23.74 | 23.68 | 23.74 | +0.776% | 3,258 | +8.457% |
| 2025-10-24 | 23.56 | 23.56 | 23.56 | 23.56 | +0.325% | 77 | +9.300% |
| 2025-10-23 | 23.36 | 23.49 | 23.36 | 23.48 | +0.776% | 2,631 | +9.655% |
| 2025-10-22 | 23.31 | 23.31 | 23.21 | 23.30 | -0.933% | 335 | +10.506% |
| 2025-10-21 | 23.53 | 23.59 | 23.52 | 23.52 | -0.282% | 4,609 | +9.474% |
| 2025-10-20 | 23.64 | 23.64 | 23.59 | 23.59 | +0.152% | 786 | +9.165% |
| 2025-10-17 | 23.46 | 23.56 | 23.46 | 23.55 | -0.098% | 527 | +9.331% |
| 2025-10-16 | 23.87 | 23.90 | 23.57 | 23.57 | -1.838% | 3,170 | +9.224% |
| 2025-10-15 | 23.90 | 24.01 | 23.79 | 24.01 | +0.463% | 5,140 | +7.216% |
| 2025-10-14 | 23.68 | 24.02 | 23.68 | 23.90 | +0.309% | 19,824 | +7.712% |
| 2025-10-13 | 23.61 | 23.83 | 23.61 | 23.83 | +2.654% | 753 | +8.045% |
| 2025-10-10 | 23.80 | 23.80 | 23.21 | 23.21 | -2.342% | 1,687 | +10.913% |
| 2025-10-09 | 23.80 | 23.80 | 23.69 | 23.77 | -0.199% | 1,835 | +8.315% |
| 2025-10-08 | 23.77 | 23.83 | 23.71 | 23.82 | +0.264% | 9,488 | +8.100% |
| 2025-10-07 | 23.89 | 23.89 | 23.61 | 23.76 | -0.079% | 2,608 | +8.385% |
| 2025-10-06 | 23.80 | 23.89 | 23.77 | 23.77 | +0.170% | 1,068 | +8.299% |
| 2025-10-03 | 23.85 | 23.85 | 23.71 | 23.73 | +0.421% | 426 | +8.483% |
| 2025-10-02 | 23.49 | 23.63 | 23.43 | 23.63 | +1.238% | 7,596 | +8.940% |
| 2025-10-01 | 23.20 | 23.37 | 23.20 | 23.35 | +0.981% | 1,406 | +10.289% |
| 2025-09-30 | 23.10 | 23.12 | 22.97 | 23.12 | +0.136% | 1,299 | +11.371% |
| 2025-09-29 | 23.12 | 23.12 | 23.00 | 23.09 | -0.119% | 441 | +11.523% |
| 2025-09-26 | 23.05 | 23.11 | 23.01 | 23.11 | +0.633% | 2,185 | +11.390% |
| 2025-09-25 | 23.03 | 23.03 | 22.89 | 22.97 | -1.141% | 1,347 | +12.095% |
| 2025-09-24 | 23.20 | 23.26 | 23.20 | 23.23 | -0.156% | 718 | +10.815% |
| 2025-09-23 | 23.16 | 23.28 | 23.16 | 23.27 | +0.852% | 973 | +10.642% |
| 2025-09-22 | 22.94 | 23.07 | 22.94 | 23.07 | +0.305% | 998 | +11.585% |
| 2025-09-19 | 22.91 | 23.00 | 22.91 | 23.00 | +0.192% | 186 | +11.925% |
| 2025-09-18 | 22.93 | 22.96 | 22.90 | 22.96 | +0.484% | 1,254 | +12.140% |
| 2025-09-17 | 22.80 | 22.85 | 22.76 | 22.85 | +0.674% | 4,884 | +12.682% |
| 2025-09-16 | 22.69 | 22.73 | 22.63 | 22.70 | -0.494% | 4,715 | +13.441% |
| 2025-09-15 | 22.84 | 22.84 | 22.79 | 22.81 | -0.219% | 679 | +12.881% |
| 2025-09-12 | 22.88 | 22.88 | 22.84 | 22.86 | -0.322% | 489 | +12.634% |
| 2025-09-11 | 22.84 | 22.93 | 22.84 | 22.93 | +1.213% | 9,439 | +12.272% |
| 2025-09-10 | 22.57 | 22.66 | 22.56 | 22.66 | +0.064% | 5,598 | +13.634% |
| 2025-09-09 | 22.58 | 22.66 | 22.58 | 22.64 | +0.228% | 2,109 | +13.707% |
| 2025-09-08 | 22.53 | 22.59 | 22.53 | 22.59 | -0.271% | 713 | +13.967% |
| 2025-09-05 | 22.60 | 22.65 | 22.60 | 22.65 | -0.022% | 206 | +13.658% |
| 2025-09-04 | 22.56 | 22.66 | 22.56 | 22.66 | +0.512% | 18,167 | +13.633% |
| 2025-09-03 | 22.47 | 22.54 | 22.45 | 22.54 | +0.063% | 759 | +14.215% |
| 2025-09-02 | 22.44 | 22.54 | 22.43 | 22.53 | -0.103% | 364 | +14.287% |
| 2025-08-29 | 22.48 | 22.55 | 22.48 | 22.55 | -0.065% | 448 | +14.169% |
| 2025-08-28 | 22.55 | 22.57 | 22.47 | 22.57 | -0.339% | 3,624 | +14.095% |
| 2025-08-27 | 22.62 | 22.64 | 22.62 | 22.64 | +0.234% | 160 | +13.708% |
| 2025-08-26 | 22.53 | 22.59 | 22.53 | 22.59 | -0.050% | 2,018 | +13.974% |
| 2025-08-25 | 22.61 | 22.62 | 22.57 | 22.60 | -0.324% | 3,067 | +13.918% |
| 2025-08-22 | 22.59 | 22.68 | 22.59 | 22.68 | +1.245% | 5,566 | +13.548% |
| 2025-08-21 | 22.37 | 22.40 | 22.37 | 22.40 | -0.032% | 615 | +14.962% |
| 2025-08-20 | 22.34 | 22.40 | 22.34 | 22.40 | +0.149% | 1,226 | +14.926% |
| 2025-08-19 | 22.30 | 22.37 | 22.30 | 22.37 | +0.448% | 2,404 | +15.097% |
| 2025-08-18 | 22.29 | 22.29 | 22.21 | 22.27 | -0.264% | 618 | +15.613% |
| 2025-08-15 | 22.27 | 22.33 | 22.27 | 22.33 | -0.247% | 298 | +15.307% |
| 2025-08-14 | 22.31 | 22.38 | 22.31 | 22.38 | -0.360% | 208 | +15.023% |
| 2025-08-13 | 22.27 | 22.47 | 22.27 | 22.47 | +0.968% | 2,980 | +14.609% |
| 2025-08-12 | 22.21 | 22.25 | 22.11 | 22.25 | +0.770% | 10,903 | +15.718% |
| 2025-08-11 | 22.07 | 22.14 | 21.96 | 22.08 | -0.023% | 28,972 | +16.609% |
| 2025-08-08 | 22.07 | 22.09 | 22.04 | 22.09 | +0.571% | 5,177 | +16.583% |
| 2025-08-07 | 21.98 | 21.98 | 21.96 | 21.96 | +0.344% | 304 | +17.249% |
| 2025-08-06 | 21.97 | 21.97 | 21.88 | 21.88 | -0.320% | 668 | +17.653% |
| 2025-08-05 | 21.92 | 21.95 | 21.90 | 21.95 | +0.091% | 2,751 | +17.276% |
| 2025-08-04 | 21.89 | 21.94 | 21.89 | 21.93 | +0.818% | 1,052 | +17.382% |
| 2025-08-01 | 21.65 | 21.84 | 21.65 | 21.76 | -0.833% | 1,008 | +18.343% |
| 2025-07-31 | 22.12 | 22.12 | 21.94 | 21.94 | -0.716% | 976 | +17.357% |
| 2025-07-30 | 22.22 | 22.27 | 22.10 | 22.10 | -0.673% | 983 | +16.517% |
| 2025-07-29 | 22.33 | 22.33 | 22.25 | 22.25 | -0.412% | 3,088 | +15.733% |
| 2025-07-28 | 22.33 | 22.41 | 22.33 | 22.34 | -0.113% | 568 | +15.256% |
| 2025-07-25 | 22.33 | 22.43 | 22.33 | 22.36 | -0.000% | 7,263 | +15.126% |
| 2025-07-24 | 22.36 | 22.36 | 22.36 | 22.36 | -0.228% | 175 | +15.126% |
| 2025-07-23 | 22.42 | 22.42 | 22.42 | 22.42 | +0.950% | 122 | +14.864% |
| 2025-07-22 | 22.11 | 22.20 | 22.11 | 22.20 | +0.794% | 886 | +15.955% |
| 2025-07-21 | 22.10 | 22.10 | 22.03 | 22.03 | -0.204% | 307 | +16.877% |
| 2025-07-18 | 22.04 | 22.07 | 22.04 | 22.07 | -0.111% | 397 | +16.638% |
| 2025-07-17 | 21.97 | 22.10 | 21.97 | 22.10 | +0.637% | 636 | +16.508% |
| 2025-07-16 | 21.86 | 21.96 | 21.86 | 21.96 | -0.211% | 324 | +17.250% |
| 2025-07-15 | 22.08 | 22.08 | 22.01 | 22.01 | -1.031% | 479 | +17.003% |
| 2025-07-14 | 22.23 | 22.24 | 22.23 | 22.24 | -0.399% | 393 | +15.796% |
| 2025-07-11 | 22.27 | 22.32 | 22.23 | 22.32 | -0.359% | 838 | +15.335% |
| 2025-07-10 | 22.39 | 22.42 | 22.38 | 22.40 | +0.449% | 1,615 | +14.920% |
| 2025-07-09 | 22.28 | 22.30 | 22.28 | 22.30 | -0.088% | 102 | +15.436% |
| 2025-07-08 | 22.19 | 22.33 | 22.19 | 22.32 | +0.772% | 1,237 | +15.334% |
| 2025-07-07 | 22.38 | 22.38 | 22.13 | 22.15 | -0.900% | 907 | +16.225% |
| 2025-07-03 | 22.37 | 22.37 | 22.34 | 22.35 | +0.241% | 324 | +15.178% |
| 2025-07-02 | 22.19 | 22.32 | 22.19 | 22.30 | +0.365% | 1,560 | +15.456% |
| 2025-07-01 | 21.95 | 22.27 | 21.95 | 22.22 | +1.414% | 1,241 | +15.877% |
| 2025-06-30 | 21.89 | 21.93 | 21.84 | 21.91 | +0.332% | 759 | +17.516% |
| 2025-06-27 | 21.85 | 21.90 | 21.75 | 21.84 | +0.405% | 1,093 | +17.906% |
| 2025-06-26 | 21.73 | 21.75 | 21.67 | 21.75 | +0.414% | 1,457 | +18.383% |
| 2025-06-25 | 21.67 | 21.70 | 21.66 | 21.66 | -0.573% | 733 | +18.873% |
| 2025-06-24 | 21.74 | 21.78 | 21.74 | 21.78 | +0.712% | 4,429 | +18.192% |
| 2025-06-23 | 21.61 | 21.63 | 21.50 | 21.63 | +0.155% | 1,754 | +19.034% |
| 2025-06-20 | 21.57 | 21.66 | 21.55 | 21.60 | +0.054% | 1,918 | +19.218% |
| 2025-06-18 | 21.63 | 21.65 | 21.59 | 21.59 | -0.109% | 1,876 | +19.282% |
| 2025-06-17 | 21.68 | 21.78 | 21.58 | 21.61 | -0.731% | 2,283 | +19.151% |
| 2025-06-16 | 21.79 | 21.79 | 21.72 | 21.77 | +0.478% | 807 | +18.281% |
| 2025-06-13 | 21.75 | 21.88 | 21.63 | 21.66 | -0.658% | 23,447 | +18.846% |
| 2025-06-12 | 21.73 | 21.81 | 21.73 | 21.81 | +0.324% | 606 | +18.064% |
| 2025-06-11 | 21.73 | 21.85 | 21.73 | 21.74 | -0.011% | 2,435 | +18.447% |
| 2025-06-10 | 21.74 | 21.74 | 21.74 | 21.74 | +0.537% | 96 | +18.435% |
| 2025-06-09 | 21.56 | 21.62 | 21.56 | 21.62 | +0.265% | 3,107 | +19.070% |
| 2025-06-06 | 21.54 | 21.57 | 21.48 | 21.57 | +0.829% | 1,465 | +19.386% |
| 2025-06-05 | 21.37 | 21.40 | 21.35 | 21.39 | -0.164% | 614 | +20.376% |
| 2025-06-04 | 21.51 | 21.51 | 21.42 | 21.42 | -0.359% | 301 | +20.179% |
| 2025-06-03 | 21.34 | 21.50 | 21.28 | 21.50 | +0.741% | 13,065 | +19.748% |
| 2025-06-02 | 21.21 | 21.34 | 21.21 | 21.34 | -0.088% | 367 | +20.635% |
| 2025-05-30 | 21.31 | 21.36 | 21.30 | 21.36 | -0.219% | 534 | +20.528% |
| 2025-05-29 | 21.29 | 21.41 | 21.23 | 21.41 | +0.308% | 665 | +20.265% |
| 2025-05-28 | 21.41 | 21.49 | 21.33 | 21.34 | -0.838% | 4,485 | +20.635% |
| 2025-05-27 | 21.39 | 21.52 | 21.39 | 21.52 | +1.249% | 588 | +19.625% |
| 2025-05-23 | 21.13 | 21.26 | 21.13 | 21.26 | -0.465% | 856 | +21.119% |
| 2025-05-22 | 21.29 | 21.41 | 21.27 | 21.36 | -0.076% | 2,000 | +20.556% |
| 2025-05-21 | 21.58 | 21.58 | 21.37 | 21.37 | -1.346% | 2,550 | +20.464% |
| 2025-05-20 | 21.70 | 21.77 | 21.64 | 21.67 | -0.182% | 6,511 | +18.842% |
| 2025-05-19 | 21.64 | 21.73 | 21.61 | 21.70 | +0.034% | 860 | +18.627% |
| 2025-05-16 | 21.60 | 21.74 | 21.60 | 21.70 | +0.522% | 1,114 | +18.667% |
| 2025-05-15 | 21.52 | 21.59 | 21.42 | 21.59 | +0.767% | 7,002 | +19.286% |
| 2025-05-14 | 21.34 | 21.42 | 21.34 | 21.42 | -0.204% | 1,558 | +20.200% |
| 2025-05-13 | 21.40 | 21.49 | 21.34 | 21.46 | +0.544% | 16,385 | +19.955% |
| 2025-05-12 | 21.32 | 21.35 | 21.30 | 21.35 | +1.394% | 798 | +20.608% |
| 2025-05-09 | 20.99 | 21.05 | 20.99 | 21.05 | +0.259% | 414 | +22.289% |
| 2025-05-08 | 20.96 | 21.12 | 20.90 | 21.00 | +1.109% | 923 | +22.606% |
| 2025-05-07 | 20.70 | 20.77 | 20.67 | 20.77 | -0.200% | 280 | +23.965% |
| 2025-05-06 | 20.84 | 20.89 | 20.78 | 20.81 | -0.255% | 2,002 | +23.717% |
| 2025-05-05 | 20.98 | 20.98 | 20.82 | 20.86 | -1.090% | 1,812 | +23.402% |
| 2025-05-02 | 21.06 | 21.10 | 21.05 | 21.09 | +0.481% | 1,439 | +22.056% |
| 2025-05-01 | 21.02 | 21.02 | 20.92 | 20.99 | +0.259% | 488 | +22.644% |
| 2025-04-30 | 20.71 | 20.94 | 20.71 | 20.94 | +0.251% | 922 | +22.961% |
| 2025-04-29 | 20.70 | 20.89 | 20.70 | 20.89 | +0.327% | 4,282 | +23.270% |
| 2025-04-28 | 20.79 | 20.82 | 20.64 | 20.82 | +0.192% | 933 | +23.673% |
| 2025-04-25 | 20.66 | 20.78 | 20.66 | 20.78 | -0.028% | 1,814 | +23.911% |
| 2025-04-24 | 20.73 | 20.81 | 20.71 | 20.79 | +0.752% | 2,425 | +23.876% |
| 2025-04-23 | 20.68 | 20.79 | 20.52 | 20.63 | +0.292% | 2,119 | +24.808% |
| 2025-04-22 | 20.44 | 20.58 | 20.43 | 20.57 | +1.681% | 1,483 | +25.172% |
| 2025-04-21 | 20.29 | 20.29 | 20.12 | 20.23 | -1.440% | 10,032 | +27.275% |
| 2025-04-17 | 20.55 | 20.59 | 20.53 | 20.53 | +0.379% | 1,281 | +25.442% |
| 2025-04-16 | 20.67 | 20.71 | 20.45 | 20.45 | -1.498% | 2,410 | +25.918% |
| 2025-04-15 | 20.80 | 20.83 | 20.75 | 20.76 | -0.315% | 1,263 | +24.033% |
| 2025-04-14 | 20.92 | 20.92 | 20.78 | 20.82 | 0.000% | 514 | +23.642% |