WBIL
WBI BullBear Quality 3000 ETF
stockNYSEETF
At CloseOct 2, 2026
39.68USD+0.415%(+0.16)165
39.79Bid39.88Ask0.09SpreadWBIL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.67 | 39.67 | 39.67 | 39.67 | +0.415% | 165 | 0.000% |
| 2026-10-01 | 39.51 | 39.51 | 39.51 | 39.51 | +0.730% | 560 | +0.415% |
| 2026-09-30 | 39.22 | 39.22 | 39.22 | 39.22 | +0.060% | 48 | +1.148% |
| 2026-09-29 | 39.02 | 39.20 | 39.02 | 39.20 | +0.055% | 161 | +1.208% |
| 2026-09-28 | 39.18 | 39.18 | 39.18 | 39.18 | -1.624% | 780 | +1.263% |
| 2026-09-25 | 39.87 | 39.87 | 39.83 | 39.83 | -0.158% | 275 | -0.381% |
| 2026-09-24 | 39.84 | 40.03 | 39.84 | 39.89 | -0.265% | 1,976 | -0.539% |
| 2026-09-23 | 40.00 | 40.00 | 40.00 | 40.00 | -0.180% | 216 | -0.803% |
| 2026-09-22 | 40.07 | 40.07 | 40.07 | 40.07 | -0.018% | 196 | -0.981% |
| 2026-09-21 | 39.86 | 40.08 | 39.86 | 40.08 | +1.041% | 500 | -0.999% |
| 2026-09-18 | 39.77 | 39.77 | 39.60 | 39.66 | -0.469% | 3,224 | +0.032% |
| 2026-09-17 | 39.70 | 39.85 | 39.70 | 39.85 | +1.221% | 129 | -0.437% |
| 2026-09-16 | 39.69 | 39.69 | 39.37 | 39.37 | -0.174% | 183 | +0.778% |
| 2026-09-15 | 39.55 | 39.55 | 39.44 | 39.44 | -0.520% | 802 | +0.603% |
| 2026-09-14 | 39.63 | 39.64 | 39.63 | 39.64 | -0.461% | 158 | +0.080% |
| 2026-09-11 | 39.81 | 39.83 | 39.81 | 39.83 | +1.147% | 246 | -0.381% |
| 2026-09-10 | 39.31 | 39.56 | 39.31 | 39.38 | -0.776% | 5,555 | +0.762% |
| 2026-09-09 | 39.74 | 39.74 | 39.68 | 39.68 | -0.776% | 214 | -0.020% |
| 2026-09-08 | 40.16 | 40.20 | 39.99 | 39.99 | -1.343% | 3,365 | -0.796% |
| 2026-09-04 | 40.63 | 40.63 | 40.54 | 40.54 | -0.211% | 270 | -2.128% |
| 2026-09-03 | 40.48 | 40.62 | 40.48 | 40.62 | +0.933% | 268 | -2.334% |
| 2026-09-02 | 40.16 | 40.25 | 40.12 | 40.25 | +0.203% | 531 | -1.423% |
| 2026-09-01 | 40.20 | 40.20 | 40.17 | 40.17 | -1.911% | 195 | -1.223% |
| 2026-08-31 | 40.85 | 40.95 | 40.85 | 40.95 | +0.142% | 557 | -3.111% |
| 2026-08-28 | 40.84 | 40.89 | 40.84 | 40.89 | -0.607% | 3,002 | -2.974% |
| 2026-08-27 | 41.14 | 41.14 | 41.14 | 41.14 | +1.070% | 175 | -3.563% |
| 2026-08-26 | 40.55 | 40.70 | 40.55 | 40.70 | +0.223% | 2,898 | -2.530% |
| 2026-08-25 | 40.56 | 40.61 | 40.56 | 40.61 | +0.367% | 240 | -2.313% |
| 2026-08-24 | 40.41 | 40.47 | 40.39 | 40.47 | -0.305% | 393 | -1.955% |
| 2026-08-21 | 40.66 | 40.67 | 40.59 | 40.59 | +0.547% | 1,565 | -2.254% |
| 2026-08-20 | 40.82 | 40.82 | 40.37 | 40.37 | -1.250% | 1,231 | -1.719% |
| 2026-08-19 | 40.88 | 40.88 | 40.88 | 40.88 | -0.814% | 108 | -2.948% |
| 2026-08-18 | 41.38 | 41.38 | 41.22 | 41.22 | -0.013% | 941 | -3.738% |
| 2026-08-17 | 41.49 | 41.49 | 41.22 | 41.22 | -0.998% | 1,043 | -3.750% |
| 2026-08-14 | 41.69 | 41.69 | 41.64 | 41.64 | -0.375% | 1,723 | -4.711% |
| 2026-08-13 | 41.52 | 41.82 | 41.50 | 41.79 | +0.647% | 1,537 | -5.068% |
| 2026-08-12 | 41.46 | 41.52 | 41.39 | 41.52 | +0.129% | 896 | -4.454% |
| 2026-08-11 | 41.52 | 41.52 | 41.47 | 41.47 | -0.100% | 387 | -4.331% |
| 2026-08-10 | 41.49 | 41.51 | 41.49 | 41.51 | +1.011% | 370 | -4.427% |
| 2026-08-07 | 40.90 | 41.10 | 40.90 | 41.10 | +1.914% | 2,179 | -3.461% |
| 2026-08-06 | 40.58 | 40.58 | 40.33 | 40.33 | -0.857% | 5,349 | -1.614% |
| 2026-08-05 | 40.59 | 40.67 | 40.59 | 40.67 | +0.425% | 903 | -2.457% |
| 2026-08-04 | 40.35 | 40.52 | 40.35 | 40.50 | +1.340% | 1,255 | -2.042% |
| 2026-08-03 | 39.84 | 39.97 | 39.82 | 39.97 | +0.697% | 2,985 | -0.730% |
| 2026-07-31 | 39.64 | 39.82 | 39.39 | 39.69 | +0.050% | 4,951 | -0.038% |
| 2026-07-30 | 39.51 | 39.76 | 39.48 | 39.67 | +0.086% | 5,564 | +0.013% |
| 2026-07-29 | 39.84 | 40.07 | 39.64 | 39.64 | -0.884% | 11,845 | +0.098% |
| 2026-07-28 | 39.73 | 39.99 | 39.65 | 39.99 | +1.195% | 6,283 | -0.786% |
| 2026-07-27 | 39.56 | 39.56 | 39.52 | 39.52 | +1.300% | 2,516 | +0.400% |
| 2026-07-24 | 38.76 | 39.05 | 38.76 | 39.01 | +0.888% | 20,798 | +1.705% |
| 2026-07-23 | 38.72 | 38.77 | 38.60 | 38.67 | -0.464% | 7,714 | +2.608% |
| 2026-07-22 | 39.03 | 39.06 | 38.83 | 38.85 | -0.311% | 165,508 | +2.132% |
| 2026-07-21 | 38.99 | 39.03 | 38.93 | 38.97 | -0.117% | 15,366 | +1.815% |
| 2026-07-20 | 39.26 | 39.26 | 39.01 | 39.01 | -0.248% | 1,333 | +1.696% |
| 2026-07-17 | 39.09 | 39.30 | 39.09 | 39.11 | -0.660% | 2,388 | +1.445% |
| 2026-07-16 | 39.37 | 39.37 | 39.37 | 39.37 | -0.300% | 248 | +0.775% |
| 2026-07-15 | 39.34 | 39.49 | 39.34 | 39.49 | -0.392% | 315 | +0.473% |
| 2026-07-14 | 39.58 | 39.64 | 39.58 | 39.64 | +0.288% | 286 | +0.079% |
| 2026-07-13 | 39.54 | 39.56 | 39.34 | 39.53 | -0.410% | 2,447 | +0.367% |
| 2026-07-10 | 39.71 | 39.74 | 39.67 | 39.69 | -0.273% | 735 | -0.045% |
| 2026-07-09 | 39.80 | 39.80 | 39.80 | 39.80 | +1.094% | 49 | -0.318% |
| 2026-07-08 | 39.37 | 39.37 | 39.37 | 39.37 | -0.329% | 80 | +0.772% |
| 2026-07-07 | 39.58 | 39.64 | 39.50 | 39.50 | -1.219% | 684 | +0.441% |
| 2026-07-06 | 39.99 | 39.99 | 39.99 | 39.99 | +1.154% | 174 | -0.783% |
| 2026-07-02 | 39.34 | 39.53 | 39.34 | 39.53 | -1.035% | 142 | +0.362% |
| 2026-07-01 | 39.98 | 40.27 | 39.95 | 39.95 | -0.720% | 424 | -0.676% |
| 2026-06-30 | 40.27 | 40.27 | 40.23 | 40.23 | +1.367% | 348 | -1.391% |
| 2026-06-29 | 39.69 | 39.69 | 39.69 | 39.69 | +1.520% | 137 | -0.043% |
| 2026-06-26 | 39.10 | 39.10 | 39.10 | 39.10 | -0.151% | 131 | +1.476% |
| 2026-06-25 | 39.16 | 39.16 | 39.16 | 39.16 | +0.024% | 101 | +1.322% |
| 2026-06-24 | 39.35 | 39.35 | 39.15 | 39.15 | -0.425% | 241 | +1.347% |
| 2026-06-23 | 39.34 | 39.51 | 39.31 | 39.31 | -1.535% | 2,810 | +0.916% |
| 2026-06-22 | 39.99 | 39.99 | 39.93 | 39.93 | -0.083% | 136 | -0.633% |
| 2026-06-18 | 40.01 | 40.01 | 39.96 | 39.96 | +0.620% | 552 | -0.715% |
| 2026-06-17 | 40.11 | 40.30 | 39.71 | 39.71 | -0.606% | 679 | -0.100% |
| 2026-06-16 | 40.19 | 40.19 | 39.95 | 39.96 | -1.112% | 682 | -0.705% |
| 2026-06-15 | 40.41 | 40.41 | 40.41 | 40.41 | +1.282% | 29 | -1.809% |
| 2026-06-12 | 39.89 | 39.89 | 39.89 | 39.89 | +0.533% | 15 | -0.550% |
| 2026-06-11 | 39.10 | 39.68 | 39.10 | 39.68 | +3.149% | 259 | -0.020% |
| 2026-06-10 | 38.95 | 38.95 | 38.47 | 38.47 | -1.645% | 4,835 | +3.128% |
| 2026-06-09 | 39.44 | 39.44 | 38.13 | 39.12 | -0.460% | 1,397 | +1.431% |
| 2026-06-08 | 39.67 | 39.71 | 39.27 | 39.30 | +0.922% | 9,183 | +0.965% |
| 2026-06-05 | 39.38 | 39.38 | 38.94 | 38.94 | -3.937% | 312 | +1.896% |
| 2026-06-04 | 40.23 | 40.62 | 40.23 | 40.53 | -0.217% | 13,226 | -2.116% |
| 2026-06-03 | 40.62 | 40.62 | 40.59 | 40.62 | -0.476% | 904 | -2.328% |
| 2026-06-02 | 40.65 | 40.82 | 40.61 | 40.82 | +1.071% | 2,041 | -2.793% |
| 2026-06-01 | 40.45 | 40.45 | 40.38 | 40.38 | +2.028% | 229 | -1.752% |
| 2026-05-29 | 39.28 | 39.58 | 39.28 | 39.58 | +1.232% | 10,989 | +0.240% |
| 2026-05-28 | 38.83 | 39.35 | 38.82 | 39.10 | +1.433% | 2,646 | +1.475% |
| 2026-05-27 | 38.82 | 38.82 | 38.40 | 38.55 | -0.697% | 1,920 | +2.929% |
| 2026-05-26 | 38.80 | 38.82 | 38.80 | 38.82 | +1.967% | 7,226 | +2.211% |
| 2026-05-22 | 38.09 | 38.09 | 38.02 | 38.07 | +1.497% | 1,367 | +4.221% |
| 2026-05-21 | 37.27 | 37.51 | 37.23 | 37.51 | +1.315% | 352 | +5.782% |
| 2026-05-20 | 36.57 | 37.02 | 36.57 | 37.02 | +2.200% | 2,197 | +7.172% |
| 2026-05-19 | 36.31 | 36.39 | 36.22 | 36.22 | -0.144% | 888 | +9.530% |
| 2026-05-18 | 36.14 | 36.28 | 36.14 | 36.28 | -0.201% | 602 | +9.372% |
| 2026-05-15 | 36.35 | 36.35 | 36.35 | 36.35 | -0.917% | 188 | +9.152% |
| 2026-05-14 | 36.62 | 36.68 | 36.62 | 36.68 | +0.037% | 102 | +8.151% |
| 2026-05-13 | 36.26 | 36.67 | 36.26 | 36.67 | +0.708% | 298 | +8.191% |
| 2026-05-12 | 36.24 | 36.41 | 36.23 | 36.41 | -0.305% | 602 | +8.957% |
| 2026-05-11 | 36.49 | 36.52 | 36.44 | 36.52 | +0.696% | 8,910 | +8.625% |
| 2026-05-08 | 36.06 | 36.27 | 36.06 | 36.27 | -0.088% | 2,537 | +9.381% |
| 2026-05-07 | 36.38 | 36.40 | 36.30 | 36.30 | -1.684% | 1,087 | +9.285% |
| 2026-05-06 | 36.93 | 36.93 | 36.93 | 36.93 | +0.199% | 22 | +7.444% |
| 2026-05-05 | 36.88 | 36.88 | 36.85 | 36.85 | +0.801% | 811 | +7.658% |
| 2026-05-04 | 36.56 | 36.56 | 36.51 | 36.56 | +0.261% | 1,903 | +8.520% |
| 2026-05-01 | 36.31 | 36.46 | 36.31 | 36.46 | +1.242% | 1,017 | +8.804% |
| 2026-04-30 | 35.75 | 36.02 | 35.74 | 36.02 | +1.785% | 2,005 | +10.155% |
| 2026-04-29 | 35.33 | 35.39 | 35.33 | 35.39 | +0.291% | 499 | +12.122% |
| 2026-04-28 | 35.33 | 35.33 | 35.28 | 35.28 | -1.582% | 335 | +12.448% |
| 2026-04-27 | 35.85 | 35.85 | 35.85 | 35.85 | -0.080% | 230 | +10.669% |
| 2026-04-24 | 35.84 | 35.88 | 35.84 | 35.88 | +0.287% | 1,232 | +10.580% |
| 2026-04-23 | 35.91 | 35.91 | 35.78 | 35.78 | -0.784% | 199 | +10.897% |
| 2026-04-22 | 36.26 | 36.26 | 35.95 | 36.06 | +0.281% | 423 | +10.027% |
| 2026-04-21 | 36.17 | 36.17 | 35.96 | 35.96 | -0.766% | 1,177 | +10.336% |
| 2026-04-20 | 36.22 | 36.24 | 36.19 | 36.24 | +0.376% | 1,036 | +9.491% |
| 2026-04-17 | 36.10 | 36.10 | 36.10 | 36.10 | +1.032% | 159 | +9.903% |
| 2026-04-16 | 35.63 | 35.73 | 35.53 | 35.73 | +0.861% | 2,837 | +11.037% |
| 2026-04-15 | 35.43 | 35.43 | 35.43 | 35.43 | +0.590% | 102 | +11.993% |
| 2026-04-14 | 35.22 | 35.22 | 35.22 | 35.22 | +0.160% | 108 | +12.654% |
| 2026-04-13 | 34.90 | 35.16 | 34.90 | 35.16 | +1.396% | 274 | +12.835% |
| 2026-04-10 | 34.72 | 34.72 | 34.68 | 34.68 | -1.090% | 296 | +14.410% |
| 2026-04-09 | 35.02 | 35.06 | 35.02 | 35.06 | -0.171% | 1,388 | +13.163% |
| 2026-04-08 | 35.15 | 35.25 | 35.12 | 35.12 | +2.743% | 826 | +12.970% |
| 2026-04-07 | 34.29 | 34.29 | 34.18 | 34.18 | -0.102% | 920 | +16.068% |
| 2026-04-06 | 34.24 | 34.24 | 34.22 | 34.22 | +0.492% | 655 | +15.950% |
| 2026-04-02 | 33.61 | 34.05 | 33.61 | 34.05 | +0.472% | 820 | +16.520% |
| 2026-04-01 | 33.89 | 33.89 | 33.89 | 33.89 | +0.926% | 352 | +17.070% |
| 2026-03-31 | 33.20 | 33.63 | 33.20 | 33.58 | +2.257% | 1,119 | +18.153% |
| 2026-03-30 | 33.05 | 33.05 | 32.84 | 32.84 | -1.358% | 603 | +20.821% |
| 2026-03-27 | 33.49 | 33.49 | 33.29 | 33.29 | -1.256% | 11,011 | +19.180% |
| 2026-03-26 | 34.23 | 34.23 | 33.71 | 33.71 | -2.421% | 5,572 | +17.683% |
| 2026-03-25 | 34.53 | 34.59 | 34.51 | 34.55 | +0.314% | 4,543 | +14.834% |
| 2026-03-24 | 34.44 | 34.44 | 34.44 | 34.44 | +0.683% | 382 | +15.194% |
| 2026-03-23 | 34.34 | 34.34 | 34.21 | 34.21 | +0.878% | 287 | +15.981% |
| 2026-03-20 | 34.14 | 34.14 | 33.91 | 33.91 | -1.811% | 733 | +17.000% |
| 2026-03-19 | 34.36 | 34.60 | 34.35 | 34.54 | +0.086% | 11,456 | +14.881% |
| 2026-03-18 | 34.66 | 34.73 | 34.51 | 34.51 | -0.531% | 22,452 | +14.980% |
| 2026-03-17 | 34.70 | 34.70 | 34.69 | 34.69 | +0.150% | 390 | +14.370% |
| 2026-03-16 | 34.71 | 34.71 | 34.64 | 34.64 | +0.125% | 833 | +14.542% |
| 2026-03-13 | 34.62 | 34.64 | 34.59 | 34.59 | -0.215% | 1,726 | +14.685% |
| 2026-03-12 | 34.69 | 34.69 | 34.67 | 34.67 | -0.604% | 264 | +14.438% |
| 2026-03-11 | 34.82 | 34.88 | 34.81 | 34.88 | -0.440% | 2,502 | +13.747% |
| 2026-03-10 | 35.03 | 35.03 | 35.03 | 35.03 | -0.705% | 66 | +13.246% |
| 2026-03-09 | 34.94 | 35.28 | 34.94 | 35.28 | +0.739% | 289 | +12.447% |
| 2026-03-06 | 35.15 | 35.15 | 35.02 | 35.02 | -1.124% | 3,099 | +13.278% |
| 2026-03-05 | 35.38 | 35.42 | 35.14 | 35.42 | -1.111% | 43,748 | +12.005% |
| 2026-03-04 | 35.86 | 35.86 | 35.76 | 35.82 | +0.837% | 23,188 | +10.761% |
| 2026-03-03 | 35.59 | 35.59 | 35.52 | 35.52 | -2.078% | 737 | +11.688% |
| 2026-03-02 | 36.22 | 36.28 | 36.22 | 36.28 | -0.189% | 348 | +9.367% |
| 2026-02-27 | 36.19 | 36.35 | 36.19 | 36.35 | -0.142% | 206 | +9.160% |
| 2026-02-26 | 36.28 | 36.40 | 36.00 | 36.40 | -0.083% | 10,874 | +9.006% |
| 2026-02-25 | 36.46 | 36.47 | 36.43 | 36.43 | +0.573% | 1,101 | +8.915% |
| 2026-02-24 | 36.15 | 36.22 | 36.15 | 36.22 | +1.242% | 255 | +9.539% |
| 2026-02-23 | 36.05 | 36.05 | 35.78 | 35.78 | -1.284% | 219 | +10.899% |
| 2026-02-20 | 36.23 | 36.24 | 36.23 | 36.24 | +0.974% | 291 | +9.475% |
| 2026-02-19 | 35.79 | 35.89 | 35.79 | 35.89 | -0.335% | 820 | +10.541% |
| 2026-02-18 | 36.05 | 36.06 | 36.01 | 36.01 | +0.589% | 2,716 | +10.170% |
| 2026-02-17 | 35.80 | 35.80 | 35.80 | 35.80 | +0.168% | 152 | +10.819% |
| 2026-02-13 | 35.61 | 35.74 | 35.61 | 35.74 | +0.326% | 134 | +11.005% |
| 2026-02-12 | 36.23 | 36.25 | 35.62 | 35.63 | -1.332% | 911 | +11.366% |
| 2026-02-11 | 36.07 | 36.11 | 36.07 | 36.11 | +0.716% | 376 | +9.882% |
| 2026-02-10 | 35.96 | 35.96 | 35.85 | 35.85 | -0.627% | 4,722 | +10.669% |
| 2026-02-09 | 36.16 | 36.16 | 36.08 | 36.08 | +0.233% | 467 | +9.976% |
| 2026-02-06 | 35.66 | 35.99 | 35.66 | 35.99 | +2.482% | 1,169 | +10.232% |
| 2026-02-05 | 35.18 | 35.18 | 35.12 | 35.12 | -0.362% | 475 | +12.968% |
| 2026-02-04 | 35.37 | 35.37 | 35.25 | 35.25 | -1.563% | 3,098 | +12.559% |
| 2026-02-03 | 35.70 | 35.81 | 35.66 | 35.81 | -0.173% | 871 | +10.799% |
| 2026-02-02 | 35.76 | 35.87 | 35.76 | 35.87 | +1.051% | 830 | +10.607% |
| 2026-01-30 | 35.67 | 35.67 | 35.47 | 35.50 | -0.953% | 8,165 | +11.770% |
| 2026-01-29 | 35.80 | 35.84 | 35.80 | 35.84 | -0.370% | 411 | +10.704% |
| 2026-01-28 | 35.92 | 35.99 | 35.92 | 35.97 | +0.284% | 4,820 | +10.295% |
| 2026-01-27 | 35.85 | 35.87 | 35.85 | 35.87 | +0.825% | 1,876 | +10.608% |
| 2026-01-26 | 35.59 | 35.59 | 35.58 | 35.58 | +0.269% | 1,358 | +11.520% |
| 2026-01-23 | 35.43 | 35.48 | 35.43 | 35.48 | -0.486% | 229 | +11.820% |
| 2026-01-22 | 35.55 | 35.70 | 35.55 | 35.65 | +0.125% | 2,881 | +11.277% |
| 2026-01-21 | 35.35 | 35.61 | 35.27 | 35.61 | +1.382% | 1,374 | +11.416% |
| 2026-01-20 | 35.32 | 35.32 | 35.12 | 35.12 | -1.528% | 264 | +12.955% |
| 2026-01-16 | 35.63 | 35.72 | 35.60 | 35.67 | +0.360% | 9,950 | +11.230% |
| 2026-01-15 | 35.73 | 35.73 | 35.54 | 35.54 | +0.518% | 360 | +11.630% |
| 2026-01-14 | 35.12 | 35.36 | 35.12 | 35.36 | -0.362% | 1,363 | +12.209% |
| 2026-01-13 | 35.45 | 35.51 | 35.45 | 35.49 | -0.293% | 11,734 | +11.803% |
| 2026-01-12 | 35.59 | 35.59 | 35.59 | 35.59 | +0.104% | 164 | +11.475% |
| 2026-01-09 | 35.55 | 35.55 | 35.55 | 35.55 | +0.505% | 21 | +11.591% |
| 2026-01-08 | 35.51 | 35.51 | 35.38 | 35.38 | -0.489% | 265 | +12.155% |
| 2026-01-07 | 35.55 | 35.55 | 35.55 | 35.55 | -0.357% | 200 | +11.607% |
| 2026-01-06 | 35.49 | 35.68 | 35.49 | 35.68 | +1.324% | 2,460 | +11.208% |
| 2026-01-05 | 35.29 | 35.29 | 35.21 | 35.21 | +0.880% | 320 | +12.680% |
| 2026-01-02 | 34.90 | 34.90 | 34.90 | 34.90 | +0.354% | 86 | +13.672% |
| 2025-12-31 | 34.78 | 34.78 | 34.78 | 34.78 | -1.031% | 490 | +14.074% |
| 2025-12-30 | 35.14 | 35.14 | 35.14 | 35.14 | -0.268% | 1,081 | +12.898% |
| 2025-12-29 | 35.26 | 35.26 | 35.24 | 35.24 | -0.432% | 287 | +12.595% |
| 2025-12-26 | 35.37 | 35.39 | 35.34 | 35.39 | +0.028% | 1,434 | +12.109% |
| 2025-12-24 | 35.30 | 35.39 | 35.29 | 35.38 | +0.187% | 8,855 | +12.140% |
| 2025-12-23 | 35.26 | 35.31 | 35.26 | 35.31 | -0.071% | 712 | +12.350% |
| 2025-12-22 | 35.33 | 35.34 | 35.33 | 35.34 | +0.594% | 391 | +12.270% |
| 2025-12-19 | 35.15 | 35.15 | 35.13 | 35.13 | +1.035% | 509 | +12.936% |
| 2025-12-18 | 34.83 | 34.83 | 34.77 | 34.77 | +0.849% | 407 | +14.105% |
| 2025-12-17 | 34.57 | 34.57 | 34.48 | 34.48 | -1.487% | 1,397 | +15.074% |
| 2025-12-16 | 34.84 | 35.00 | 34.82 | 35.00 | -0.149% | 1,128 | +13.363% |
| 2025-12-15 | 35.03 | 35.11 | 35.03 | 35.05 | -0.471% | 1,510 | +13.193% |
| 2025-12-12 | 35.62 | 35.62 | 35.22 | 35.22 | -1.203% | 6,534 | +12.660% |
| 2025-12-11 | 35.54 | 35.65 | 35.53 | 35.65 | +0.622% | 4,310 | +11.305% |
| 2025-12-10 | 35.20 | 35.42 | 35.20 | 35.42 | +0.694% | 497 | +11.997% |
| 2025-12-09 | 35.30 | 35.30 | 35.18 | 35.18 | -0.049% | 239 | +12.774% |
| 2025-12-08 | 35.39 | 35.39 | 35.15 | 35.20 | -0.609% | 2,994 | +12.719% |
| 2025-12-05 | 35.46 | 35.49 | 35.41 | 35.41 | +0.003% | 9,870 | +12.033% |
| 2025-12-04 | 35.29 | 35.41 | 35.29 | 35.41 | +0.205% | 268 | +12.037% |
| 2025-12-03 | 35.19 | 35.34 | 35.19 | 35.34 | +0.475% | 2,570 | +12.267% |
| 2025-12-02 | 35.27 | 35.30 | 35.17 | 35.17 | +0.520% | 4,212 | +12.800% |
| 2025-12-01 | 34.98 | 34.99 | 34.98 | 34.99 | -0.707% | 262 | +13.387% |
| 2025-11-28 | 35.09 | 35.24 | 35.09 | 35.24 | +0.519% | 230 | +12.585% |
| 2025-11-26 | 35.02 | 35.12 | 34.97 | 35.06 | +0.572% | 2,087 | +13.170% |
| 2025-11-25 | 34.45 | 34.86 | 34.45 | 34.86 | +1.080% | 923 | +13.818% |
| 2025-11-24 | 34.15 | 34.49 | 34.15 | 34.49 | +1.519% | 4,265 | +15.047% |
| 2025-11-21 | 33.78 | 34.16 | 33.67 | 33.97 | +0.999% | 12,397 | +16.794% |
| 2025-11-20 | 34.68 | 34.68 | 33.63 | 33.63 | -1.659% | 1,842 | +17.961% |
| 2025-11-19 | 34.16 | 34.20 | 34.16 | 34.20 | +0.459% | 865 | +16.005% |
| 2025-11-18 | 34.20 | 34.20 | 34.04 | 34.04 | -0.357% | 1,201 | +16.538% |
| 2025-11-17 | 34.41 | 34.41 | 34.17 | 34.17 | -1.279% | 907 | +16.121% |
| 2025-11-14 | 34.75 | 34.79 | 34.61 | 34.61 | -0.288% | 4,934 | +14.636% |
| 2025-11-13 | 35.24 | 35.24 | 34.71 | 34.71 | -1.825% | 1,814 | +14.307% |
| 2025-11-12 | 35.40 | 35.40 | 35.35 | 35.35 | +0.238% | 527 | +12.220% |
| 2025-11-11 | 35.18 | 35.27 | 35.18 | 35.27 | +0.040% | 1,504 | +12.487% |
| 2025-11-10 | 35.12 | 35.26 | 35.12 | 35.26 | +1.268% | 2,582 | +12.533% |
| 2025-11-07 | 34.81 | 34.81 | 34.81 | 34.81 | +0.330% | 80 | +13.960% |
| 2025-11-06 | 34.98 | 34.99 | 34.61 | 34.70 | -0.917% | 7,563 | +14.335% |
| 2025-11-05 | 34.96 | 35.02 | 34.96 | 35.02 | +0.647% | 446 | +13.287% |
| 2025-11-04 | 34.80 | 34.96 | 34.80 | 34.80 | -1.300% | 6,891 | +14.020% |
| 2025-11-03 | 35.00 | 35.28 | 35.00 | 35.25 | +0.225% | 3,159 | +12.538% |
| 2025-10-31 | 35.14 | 35.18 | 34.96 | 35.18 | +0.456% | 18,181 | +12.791% |
| 2025-10-30 | 35.08 | 35.28 | 35.02 | 35.02 | -0.920% | 5,830 | +13.305% |
| 2025-10-29 | 35.46 | 35.53 | 35.34 | 35.34 | -0.257% | 1,818 | +12.263% |
| 2025-10-28 | 35.51 | 35.54 | 35.42 | 35.43 | -0.145% | 5,426 | +11.975% |
| 2025-10-27 | 35.39 | 35.48 | 35.39 | 35.48 | +1.070% | 2,616 | +11.812% |
| 2025-10-24 | 35.13 | 35.13 | 35.11 | 35.11 | +0.407% | 374 | +13.009% |
| 2025-10-23 | 34.48 | 34.97 | 34.48 | 34.97 | +1.668% | 1,704 | +13.469% |
| 2025-10-22 | 34.48 | 34.48 | 34.20 | 34.39 | -1.139% | 534 | +15.362% |
| 2025-10-21 | 34.78 | 34.79 | 34.78 | 34.79 | -0.306% | 5,104 | +14.047% |
| 2025-10-20 | 34.93 | 34.93 | 34.89 | 34.89 | +0.656% | 383 | +13.699% |
| 2025-10-17 | 34.62 | 34.67 | 34.62 | 34.67 | -0.041% | 243 | +14.444% |
| 2025-10-16 | 35.16 | 35.16 | 34.62 | 34.68 | -1.370% | 3,995 | +14.397% |
| 2025-10-15 | 35.13 | 35.16 | 34.80 | 35.16 | +0.702% | 1,960 | +12.830% |
| 2025-10-14 | 34.69 | 35.20 | 34.69 | 34.92 | -0.312% | 8,735 | +13.623% |
| 2025-10-13 | 35.03 | 35.03 | 35.03 | 35.03 | +3.068% | 156 | +13.268% |
| 2025-10-10 | 34.85 | 34.85 | 33.98 | 33.98 | -3.142% | 499 | +16.744% |
| 2025-10-09 | 35.04 | 35.09 | 34.98 | 35.09 | -0.021% | 1,701 | +13.075% |
| 2025-10-08 | 34.95 | 35.09 | 34.95 | 35.09 | +0.760% | 8,233 | +13.052% |
| 2025-10-07 | 34.81 | 34.85 | 34.76 | 34.83 | -1.106% | 2,361 | +13.910% |
| 2025-10-06 | 35.31 | 35.31 | 35.22 | 35.22 | +0.714% | 358 | +12.651% |
| 2025-10-03 | 34.97 | 34.97 | 34.97 | 34.97 | +0.037% | 99 | +13.455% |
| 2025-10-02 | 34.71 | 34.98 | 34.64 | 34.96 | +1.428% | 6,067 | +13.497% |
| 2025-10-01 | 34.32 | 34.46 | 34.32 | 34.46 | +0.355% | 1,100 | +15.118% |
| 2025-09-30 | 34.37 | 34.37 | 34.19 | 34.34 | +0.403% | 299 | +15.526% |
| 2025-09-29 | 34.21 | 34.21 | 34.21 | 34.21 | +0.589% | 150 | +15.991% |
| 2025-09-26 | 33.81 | 34.00 | 33.80 | 34.00 | +0.918% | 916 | +16.675% |
| 2025-09-25 | 33.63 | 33.70 | 33.63 | 33.70 | -0.789% | 915 | +17.746% |
| 2025-09-24 | 33.96 | 33.96 | 33.96 | 33.96 | -1.293% | 257 | +16.817% |
| 2025-09-23 | 34.39 | 34.41 | 34.39 | 34.41 | -0.381% | 287 | +15.307% |
| 2025-09-22 | 34.28 | 34.54 | 34.28 | 34.54 | +0.395% | 1,140 | +14.867% |
| 2025-09-19 | 34.18 | 34.40 | 34.18 | 34.40 | +0.422% | 537 | +15.321% |
| 2025-09-18 | 34.22 | 34.33 | 34.22 | 34.26 | +1.094% | 963 | +15.808% |
| 2025-09-17 | 33.85 | 33.96 | 33.80 | 33.89 | +0.421% | 1,428 | +17.075% |
| 2025-09-16 | 33.58 | 33.75 | 33.53 | 33.75 | -0.321% | 5,078 | +17.568% |
| 2025-09-15 | 33.81 | 33.86 | 33.81 | 33.86 | +0.172% | 236 | +17.191% |
| 2025-09-12 | 33.77 | 33.80 | 33.77 | 33.80 | -0.765% | 506 | +17.392% |
| 2025-09-11 | 33.85 | 34.06 | 33.85 | 34.06 | +1.613% | 9,605 | +16.494% |
| 2025-09-10 | 33.47 | 33.52 | 33.47 | 33.52 | +0.575% | 2,121 | +18.373% |
| 2025-09-09 | 33.25 | 33.33 | 33.25 | 33.33 | -0.016% | 1,364 | +19.053% |
| 2025-09-08 | 33.27 | 33.33 | 33.27 | 33.33 | +1.033% | 629 | +19.034% |
| 2025-09-05 | 32.99 | 32.99 | 32.99 | 32.99 | +0.030% | 110 | +20.264% |
| 2025-09-04 | 32.65 | 32.98 | 32.65 | 32.98 | +1.135% | 7,067 | +20.300% |
| 2025-09-03 | 32.55 | 32.61 | 32.55 | 32.61 | +0.120% | 368 | +21.665% |
| 2025-09-02 | 32.31 | 32.57 | 32.31 | 32.57 | -0.637% | 266 | +21.812% |
| 2025-08-29 | 32.78 | 32.78 | 32.78 | 32.78 | -0.739% | 172 | +21.036% |
| 2025-08-28 | 32.86 | 33.02 | 32.84 | 33.02 | +0.753% | 3,137 | +20.142% |
| 2025-08-27 | 32.71 | 32.78 | 32.71 | 32.78 | +0.220% | 159 | +21.046% |
| 2025-08-26 | 32.59 | 32.70 | 32.59 | 32.70 | +0.486% | 2,658 | +21.312% |
| 2025-08-25 | 32.69 | 32.69 | 32.49 | 32.55 | -0.359% | 1,901 | +21.902% |
| 2025-08-22 | 32.44 | 32.73 | 32.44 | 32.66 | +1.272% | 6,219 | +21.465% |
| 2025-08-21 | 32.25 | 32.25 | 32.25 | 32.25 | -0.224% | 206 | +23.010% |
| 2025-08-20 | 32.14 | 32.33 | 32.14 | 32.33 | +0.029% | 665 | +22.734% |
| 2025-08-19 | 32.39 | 32.39 | 32.32 | 32.32 | -0.589% | 3,101 | +22.770% |
| 2025-08-18 | 32.49 | 32.51 | 32.49 | 32.51 | +0.241% | 150 | +22.047% |
| 2025-08-15 | 32.43 | 32.43 | 32.43 | 32.43 | -0.719% | 51 | +22.340% |
| 2025-08-14 | 32.66 | 32.66 | 32.66 | 32.66 | -0.624% | 19 | +21.461% |
| 2025-08-13 | 32.78 | 32.87 | 32.78 | 32.87 | -0.030% | 3,596 | +20.703% |
| 2025-08-12 | 32.62 | 32.88 | 32.62 | 32.88 | +1.276% | 10,603 | +20.666% |
| 2025-08-11 | 32.55 | 32.60 | 32.41 | 32.47 | -0.252% | 15,296 | +22.206% |
| 2025-08-08 | 32.60 | 32.60 | 32.50 | 32.55 | +0.657% | 2,546 | +21.899% |
| 2025-08-07 | 32.33 | 32.33 | 32.33 | 32.33 | +0.091% | 75 | +22.700% |
| 2025-08-06 | 32.17 | 32.31 | 32.17 | 32.31 | -0.178% | 370 | +22.812% |
| 2025-08-05 | 32.46 | 32.46 | 32.28 | 32.36 | -1.030% | 2,519 | +22.593% |
| 2025-08-04 | 32.67 | 32.70 | 32.67 | 32.70 | +1.412% | 521 | +21.330% |
| 2025-08-01 | 32.19 | 32.24 | 32.19 | 32.24 | -1.087% | 400 | +23.043% |
| 2025-07-31 | 32.83 | 32.83 | 32.60 | 32.60 | -0.629% | 443 | +21.707% |
| 2025-07-30 | 32.94 | 32.94 | 32.81 | 32.81 | -0.197% | 697 | +20.940% |
| 2025-07-29 | 32.78 | 32.87 | 32.76 | 32.87 | -0.242% | 2,140 | +20.702% |
| 2025-07-28 | 32.93 | 32.95 | 32.92 | 32.95 | +0.128% | 412 | +20.410% |
| 2025-07-25 | 32.76 | 32.91 | 32.72 | 32.91 | +0.883% | 4,590 | +20.563% |
| 2025-07-24 | 32.70 | 32.76 | 32.62 | 32.62 | -0.047% | 4,490 | +21.628% |
| 2025-07-23 | 32.64 | 32.64 | 32.64 | 32.64 | +1.018% | 21 | +21.570% |
| 2025-07-22 | 32.09 | 32.31 | 32.07 | 32.31 | -0.031% | 1,122 | +22.808% |
| 2025-07-21 | 32.33 | 32.33 | 32.32 | 32.32 | -0.300% | 229 | +22.770% |
| 2025-07-18 | 32.41 | 32.41 | 32.41 | 32.41 | +0.110% | 182 | +22.401% |
| 2025-07-17 | 32.27 | 32.38 | 32.27 | 32.38 | +1.073% | 346 | +22.535% |
| 2025-07-16 | 32.03 | 32.03 | 32.03 | 32.03 | +0.204% | 85 | +23.850% |
| 2025-07-15 | 31.92 | 31.97 | 31.92 | 31.97 | -0.642% | 189 | +24.103% |
| 2025-07-14 | 32.18 | 32.18 | 32.18 | 32.18 | +0.779% | 89 | +23.306% |
| 2025-07-11 | 31.85 | 31.93 | 31.85 | 31.93 | -0.673% | 336 | +24.266% |
| 2025-07-10 | 32.11 | 32.27 | 32.10 | 32.14 | -0.458% | 1,100 | +23.430% |
| 2025-07-09 | 32.29 | 32.29 | 32.29 | 32.29 | +0.035% | 6 | +22.865% |
| 2025-07-08 | 32.21 | 32.28 | 32.21 | 32.28 | -0.672% | 406 | +22.907% |
| 2025-07-07 | 32.50 | 32.50 | 32.50 | 32.50 | -0.116% | 228 | +22.081% |
| 2025-07-03 | 32.54 | 32.54 | 32.54 | 32.54 | +1.172% | 73 | +21.940% |
| 2025-07-02 | 32.22 | 32.22 | 32.16 | 32.16 | -0.308% | 359 | +23.369% |
| 2025-07-01 | 32.26 | 32.26 | 32.26 | 32.26 | -0.848% | 269 | +22.989% |
| 2025-06-30 | 32.44 | 32.53 | 32.44 | 32.53 | +0.922% | 500 | +21.947% |
| 2025-06-27 | 32.15 | 32.40 | 32.15 | 32.24 | +0.680% | 944 | +23.071% |
| 2025-06-26 | 32.00 | 32.02 | 32.00 | 32.02 | +0.750% | 392 | +23.908% |
| 2025-06-25 | 31.83 | 31.83 | 31.78 | 31.78 | -0.392% | 380 | +24.837% |
| 2025-06-24 | 31.62 | 31.91 | 31.62 | 31.91 | +1.226% | 1,813 | +24.348% |
| 2025-06-23 | 31.37 | 31.52 | 31.21 | 31.52 | +0.526% | 3,117 | +25.872% |
| 2025-06-20 | 31.49 | 31.49 | 31.32 | 31.36 | -0.030% | 1,505 | +26.534% |
| 2025-06-18 | 31.41 | 31.42 | 31.35 | 31.36 | +0.044% | 1,182 | +26.497% |
| 2025-06-17 | 31.39 | 31.43 | 31.25 | 31.35 | -0.466% | 1,314 | +26.552% |
| 2025-06-16 | 31.50 | 31.50 | 31.50 | 31.50 | +0.886% | 252 | +25.962% |
| 2025-06-13 | 31.21 | 31.38 | 31.15 | 31.22 | -0.592% | 23,068 | +27.078% |
| 2025-06-12 | 31.34 | 31.41 | 31.34 | 31.41 | +0.103% | 1,099 | +26.325% |
| 2025-06-11 | 31.34 | 31.40 | 31.30 | 31.37 | +0.073% | 1,600 | +26.455% |
| 2025-06-10 | 31.27 | 31.35 | 31.27 | 31.35 | -0.201% | 456 | +26.547% |
| 2025-06-09 | 31.37 | 31.41 | 31.37 | 31.41 | -0.447% | 1,057 | +26.293% |
| 2025-06-06 | 31.51 | 31.56 | 31.50 | 31.56 | +0.972% | 770 | +25.728% |
| 2025-06-05 | 31.27 | 31.27 | 31.25 | 31.25 | -0.265% | 243 | +26.950% |
| 2025-06-04 | 31.39 | 31.42 | 31.27 | 31.34 | -0.046% | 587 | +26.613% |
| 2025-06-03 | 31.30 | 31.35 | 31.09 | 31.35 | +0.258% | 3,718 | +26.555% |
| 2025-06-02 | 31.17 | 31.27 | 31.17 | 31.27 | +0.653% | 242 | +26.882% |
| 2025-05-30 | 31.07 | 31.07 | 31.07 | 31.07 | +0.225% | 177 | +27.711% |
| 2025-05-29 | 30.96 | 31.00 | 30.96 | 31.00 | -0.005% | 284 | +27.998% |
| 2025-05-28 | 31.15 | 31.25 | 31.00 | 31.00 | -0.012% | 2,157 | +27.991% |
| 2025-05-27 | 31.00 | 31.00 | 31.00 | 31.00 | +1.306% | 389 | +27.976% |
| 2025-05-23 | 30.63 | 30.75 | 30.60 | 30.60 | -0.410% | 447 | +29.648% |
| 2025-05-22 | 30.76 | 30.76 | 30.73 | 30.73 | +0.069% | 485 | +29.116% |
| 2025-05-21 | 30.97 | 31.18 | 30.71 | 30.71 | -1.534% | 1,843 | +29.205% |
| 2025-05-20 | 31.26 | 31.44 | 31.12 | 31.19 | -0.377% | 3,003 | +27.223% |
| 2025-05-19 | 31.13 | 31.30 | 31.13 | 31.30 | +0.043% | 534 | +26.743% |
| 2025-05-16 | 31.19 | 31.29 | 31.19 | 31.29 | +0.863% | 1,522 | +26.798% |
| 2025-05-15 | 31.02 | 31.10 | 30.87 | 31.02 | +1.037% | 6,726 | +27.892% |
| 2025-05-14 | 30.53 | 30.70 | 30.35 | 30.70 | +0.294% | 1,083 | +29.219% |
| 2025-05-13 | 30.67 | 30.77 | 30.52 | 30.61 | +0.463% | 6,381 | +29.598% |
| 2025-05-12 | 30.44 | 30.47 | 30.44 | 30.47 | +0.783% | 577 | +30.198% |
| 2025-05-09 | 30.36 | 30.36 | 30.24 | 30.24 | +0.008% | 212 | +31.218% |
| 2025-05-08 | 30.43 | 30.43 | 30.21 | 30.23 | +0.245% | 477 | +31.229% |
| 2025-05-07 | 30.06 | 30.16 | 30.06 | 30.16 | +0.497% | 140 | +31.550% |
| 2025-05-06 | 30.01 | 30.01 | 30.01 | 30.01 | -0.208% | 495 | +32.204% |
| 2025-05-05 | 29.86 | 30.26 | 29.86 | 30.07 | +0.111% | 1,866 | +31.929% |
| 2025-05-02 | 30.03 | 30.04 | 29.92 | 30.04 | +1.290% | 627 | +32.076% |
| 2025-05-01 | 29.66 | 29.66 | 29.66 | 29.66 | -0.526% | 143 | +33.780% |
| 2025-04-30 | 29.07 | 29.81 | 29.07 | 29.81 | +1.078% | 3,608 | +33.076% |
| 2025-04-29 | 29.22 | 29.50 | 29.22 | 29.50 | +0.523% | 1,498 | +34.511% |
| 2025-04-28 | 29.34 | 29.34 | 29.34 | 29.34 | -0.013% | 126 | +35.215% |
| 2025-04-25 | 29.02 | 29.35 | 29.02 | 29.35 | +0.345% | 796 | +35.198% |
| 2025-04-24 | 29.04 | 29.24 | 29.04 | 29.24 | +0.910% | 1,169 | +35.665% |
| 2025-04-23 | 29.16 | 29.16 | 28.98 | 28.98 | +0.680% | 811 | +36.899% |
| 2025-04-22 | 28.84 | 28.84 | 28.62 | 28.79 | +1.879% | 588 | +37.829% |
| 2025-04-21 | 28.46 | 28.46 | 28.02 | 28.25 | -1.729% | 5,986 | +40.419% |
| 2025-04-17 | 28.88 | 28.88 | 28.75 | 28.75 | +0.090% | 336 | +37.991% |
| 2025-04-16 | 29.00 | 29.00 | 28.73 | 28.73 | -1.603% | 561 | +38.115% |
| 2025-04-15 | 29.44 | 29.44 | 29.19 | 29.19 | -0.120% | 1,171 | +35.901% |
| 2025-04-14 | 29.20 | 29.23 | 29.18 | 29.23 | 0.000% | 555 | +35.738% |