WBIY
WBI Power Factor High Dividend ETF
stockNYSEETF
Market OpenOct 5, 2026 9:39:01 AM EDT
34.68USD-0.829%(-0.29)2,093
34.77Bid34.84Ask0.07SpreadWBIY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.68 | 34.68 | 34.68 | 34.68 | -0.829% | 2,093 | 0.000% |
| 2026-10-02 | 35.15 | 35.15 | 34.97 | 34.97 | -0.312% | 2,032 | -0.829% |
| 2026-10-01 | 35.05 | 35.15 | 34.96 | 35.08 | +0.486% | 4,893 | -1.139% |
| 2026-09-30 | 35.27 | 35.27 | 34.91 | 34.91 | -0.546% | 10,948 | -0.659% |
| 2026-09-29 | 35.17 | 35.17 | 35.05 | 35.10 | -1.576% | 2,713 | -1.201% |
| 2026-09-28 | 35.69 | 35.74 | 35.56 | 35.66 | -0.631% | 3,405 | -2.758% |
| 2026-09-25 | 35.79 | 35.92 | 35.79 | 35.89 | +0.223% | 2,823 | -3.371% |
| 2026-09-24 | 35.90 | 35.90 | 35.80 | 35.81 | -0.925% | 5,989 | -3.156% |
| 2026-09-23 | 36.28 | 36.33 | 36.14 | 36.14 | -0.705% | 1,790 | -4.051% |
| 2026-09-22 | 36.58 | 36.58 | 36.40 | 36.40 | -0.332% | 1,919 | -4.728% |
| 2026-09-21 | 36.74 | 36.74 | 36.52 | 36.52 | -0.146% | 1,620 | -5.044% |
| 2026-09-18 | 36.60 | 36.61 | 36.58 | 36.58 | -1.109% | 662 | -5.183% |
| 2026-09-17 | 37.06 | 37.06 | 36.99 | 36.99 | +0.081% | 1,921 | -6.235% |
| 2026-09-16 | 37.49 | 37.49 | 36.78 | 36.96 | -1.421% | 1,142 | -6.159% |
| 2026-09-15 | 37.59 | 37.62 | 37.47 | 37.49 | -0.712% | 1,989 | -7.492% |
| 2026-09-14 | 37.86 | 37.86 | 37.76 | 37.76 | +0.460% | 692 | -8.151% |
| 2026-09-11 | 37.58 | 37.68 | 37.54 | 37.58 | +0.863% | 4,791 | -7.729% |
| 2026-09-10 | 37.37 | 37.40 | 37.26 | 37.26 | -0.445% | 3,292 | -6.933% |
| 2026-09-09 | 37.70 | 37.70 | 37.33 | 37.43 | -1.388% | 3,102 | -7.347% |
| 2026-09-08 | 38.17 | 38.17 | 37.93 | 37.96 | -1.562% | 12,323 | -8.632% |
| 2026-09-04 | 38.50 | 38.69 | 38.43 | 38.56 | -0.380% | 5,936 | -10.059% |
| 2026-09-03 | 38.48 | 38.75 | 38.48 | 38.71 | -0.266% | 3,596 | -10.401% |
| 2026-09-02 | 38.74 | 39.04 | 38.74 | 38.81 | +0.807% | 1,311 | -10.639% |
| 2026-09-01 | 38.50 | 38.54 | 38.49 | 38.50 | -0.467% | 1,217 | -9.918% |
| 2026-08-31 | 38.66 | 38.75 | 38.66 | 38.68 | -0.709% | 2,106 | -10.338% |
| 2026-08-28 | 39.05 | 39.05 | 38.86 | 38.95 | +0.659% | 5,533 | -10.974% |
| 2026-08-27 | 38.59 | 38.83 | 38.59 | 38.70 | -1.344% | 8,237 | -10.388% |
| 2026-08-26 | 39.13 | 39.23 | 39.12 | 39.23 | +0.284% | 2,779 | -11.592% |
| 2026-08-25 | 38.97 | 39.12 | 38.97 | 39.12 | +0.233% | 945 | -11.341% |
| 2026-08-24 | 38.96 | 39.09 | 38.96 | 39.03 | +0.451% | 4,610 | -11.135% |
| 2026-08-21 | 38.76 | 38.99 | 38.76 | 38.85 | +0.370% | 4,106 | -10.734% |
| 2026-08-20 | 38.90 | 38.90 | 38.63 | 38.71 | -0.758% | 4,486 | -10.404% |
| 2026-08-19 | 39.02 | 39.22 | 39.00 | 39.00 | +1.468% | 2,778 | -11.083% |
| 2026-08-18 | 38.44 | 38.55 | 38.44 | 38.44 | +0.744% | 13,110 | -9.778% |
| 2026-08-17 | 38.44 | 38.47 | 38.13 | 38.15 | -1.376% | 5,048 | -9.107% |
| 2026-08-14 | 38.90 | 38.90 | 38.65 | 38.69 | -0.252% | 5,439 | -10.358% |
| 2026-08-13 | 38.35 | 38.78 | 38.35 | 38.78 | +1.664% | 5,555 | -10.584% |
| 2026-08-12 | 37.75 | 38.15 | 37.75 | 38.15 | +0.421% | 3,734 | -9.096% |
| 2026-08-11 | 37.80 | 37.99 | 37.79 | 37.99 | +0.796% | 12,322 | -8.713% |
| 2026-08-10 | 37.87 | 37.99 | 37.60 | 37.69 | -0.812% | 10,490 | -7.986% |
| 2026-08-07 | 37.66 | 38.00 | 37.59 | 38.00 | +1.278% | 3,834 | -8.733% |
| 2026-08-06 | 37.85 | 37.85 | 37.51 | 37.52 | -0.612% | 17,624 | -7.567% |
| 2026-08-05 | 37.79 | 37.79 | 37.29 | 37.75 | -0.325% | 13,012 | -8.132% |
| 2026-08-04 | 37.20 | 37.87 | 37.20 | 37.87 | +1.427% | 3,810 | -8.431% |
| 2026-08-03 | 37.36 | 37.37 | 37.17 | 37.34 | +1.536% | 4,747 | -7.124% |
| 2026-07-31 | 36.90 | 36.90 | 36.70 | 36.77 | -0.480% | 3,584 | -5.697% |
| 2026-07-30 | 37.08 | 37.08 | 36.69 | 36.95 | -1.901% | 5,664 | -6.149% |
| 2026-07-29 | 37.67 | 37.91 | 37.65 | 37.67 | -0.611% | 21,709 | -7.933% |
| 2026-07-28 | 37.85 | 37.90 | 37.85 | 37.90 | +1.935% | 6,580 | -8.496% |
| 2026-07-27 | 37.01 | 37.34 | 37.01 | 37.18 | +1.255% | 14,480 | -6.726% |
| 2026-07-24 | 36.59 | 36.74 | 36.59 | 36.72 | +1.464% | 21,552 | -5.556% |
| 2026-07-23 | 36.25 | 36.29 | 36.15 | 36.19 | -1.309% | 10,567 | -4.172% |
| 2026-07-22 | 37.10 | 37.10 | 36.67 | 36.67 | -0.117% | 144,731 | -5.427% |
| 2026-07-21 | 36.72 | 36.76 | 36.64 | 36.71 | -0.372% | 15,728 | -5.538% |
| 2026-07-20 | 36.69 | 36.85 | 36.64 | 36.85 | -0.461% | 5,277 | -5.889% |
| 2026-07-17 | 37.00 | 37.20 | 36.94 | 37.02 | -0.072% | 4,893 | -6.322% |
| 2026-07-16 | 36.87 | 37.06 | 36.87 | 37.05 | +2.574% | 855 | -6.390% |
| 2026-07-15 | 36.15 | 36.37 | 35.94 | 36.12 | +0.735% | 7,477 | -3.980% |
| 2026-07-14 | 35.80 | 35.85 | 35.70 | 35.85 | -0.203% | 1,991 | -3.274% |
| 2026-07-13 | 36.03 | 36.03 | 35.83 | 35.93 | +0.784% | 3,341 | -3.470% |
| 2026-07-10 | 35.77 | 35.77 | 35.60 | 35.65 | +1.091% | 4,651 | -2.714% |
| 2026-07-09 | 35.47 | 35.48 | 35.26 | 35.26 | +0.255% | 2,807 | -1.652% |
| 2026-07-08 | 35.44 | 35.44 | 35.14 | 35.17 | -1.361% | 4,469 | -1.401% |
| 2026-07-07 | 35.77 | 35.94 | 35.66 | 35.66 | +0.929% | 2,215 | -2.743% |
| 2026-07-06 | 35.37 | 35.37 | 35.14 | 35.33 | -0.587% | 7,926 | -1.840% |
| 2026-07-02 | 35.48 | 35.54 | 35.34 | 35.54 | +0.665% | 2,039 | -2.416% |
| 2026-07-01 | 35.23 | 35.51 | 35.23 | 35.30 | +1.021% | 2,956 | -1.767% |
| 2026-06-30 | 34.98 | 35.06 | 34.95 | 34.95 | -1.441% | 2,211 | -0.764% |
| 2026-06-29 | 35.24 | 35.46 | 35.16 | 35.46 | -1.057% | 2,613 | -2.194% |
| 2026-06-26 | 35.43 | 35.84 | 35.43 | 35.84 | +1.135% | 4,305 | -3.227% |
| 2026-06-25 | 35.44 | 35.72 | 35.43 | 35.43 | +0.480% | 5,154 | -2.129% |
| 2026-06-24 | 35.13 | 35.27 | 35.12 | 35.27 | +0.448% | 5,284 | -1.659% |
| 2026-06-23 | 34.69 | 35.20 | 34.69 | 35.11 | +1.019% | 10,119 | -1.219% |
| 2026-06-22 | 34.99 | 35.04 | 34.75 | 34.75 | -0.161% | 2,186 | -0.212% |
| 2026-06-18 | 34.80 | 34.83 | 34.74 | 34.81 | +0.451% | 4,014 | -0.373% |
| 2026-06-17 | 35.18 | 35.18 | 34.65 | 34.65 | -2.121% | 1,023 | +0.076% |
| 2026-06-16 | 35.53 | 35.53 | 35.40 | 35.40 | -0.391% | 3,723 | -2.046% |
| 2026-06-15 | 36.03 | 36.03 | 35.54 | 35.54 | -0.689% | 4,648 | -2.429% |
| 2026-06-12 | 35.83 | 35.84 | 35.72 | 35.79 | +1.187% | 2,540 | -3.101% |
| 2026-06-11 | 35.14 | 35.40 | 35.11 | 35.37 | +0.815% | 4,105 | -1.951% |
| 2026-06-10 | 35.03 | 35.29 | 35.03 | 35.08 | +0.044% | 9,317 | -1.152% |
| 2026-06-09 | 35.23 | 35.24 | 34.88 | 35.07 | +0.468% | 5,048 | -1.109% |
| 2026-06-08 | 35.03 | 35.03 | 34.91 | 34.91 | -0.250% | 8,781 | -0.646% |
| 2026-06-05 | 34.86 | 34.99 | 34.83 | 34.99 | -0.197% | 2,505 | -0.894% |
| 2026-06-04 | 35.28 | 35.34 | 34.80 | 35.06 | +0.685% | 13,734 | -1.090% |
| 2026-06-03 | 34.92 | 34.99 | 34.82 | 34.82 | -1.115% | 2,483 | -0.412% |
| 2026-06-02 | 35.37 | 35.37 | 35.22 | 35.22 | -0.634% | 5,762 | -1.523% |
| 2026-06-01 | 35.34 | 35.44 | 35.34 | 35.44 | -0.086% | 451 | -2.147% |
| 2026-05-29 | 35.39 | 35.57 | 35.39 | 35.47 | +0.197% | 2,465 | -2.232% |
| 2026-05-28 | 35.50 | 35.52 | 35.40 | 35.40 | +1.127% | 7,224 | -2.039% |
| 2026-05-27 | 35.11 | 35.24 | 35.00 | 35.01 | +0.348% | 5,104 | -0.934% |
| 2026-05-26 | 35.14 | 35.14 | 34.83 | 34.89 | -0.482% | 8,671 | -0.590% |
| 2026-05-22 | 34.84 | 35.05 | 34.84 | 35.05 | +2.129% | 1,302 | -1.069% |
| 2026-05-21 | 33.93 | 34.32 | 33.84 | 34.32 | +0.683% | 4,940 | +1.037% |
| 2026-05-20 | 33.73 | 34.09 | 33.60 | 34.09 | +0.946% | 1,653 | +1.727% |
| 2026-05-19 | 33.62 | 33.84 | 33.62 | 33.77 | -0.084% | 3,162 | +2.690% |
| 2026-05-18 | 33.45 | 33.80 | 33.45 | 33.80 | +1.341% | 1,931 | +2.604% |
| 2026-05-15 | 33.44 | 33.44 | 33.33 | 33.35 | -0.294% | 1,958 | +3.979% |
| 2026-05-14 | 33.70 | 33.71 | 33.45 | 33.45 | -0.048% | 4,855 | +3.674% |
| 2026-05-13 | 33.57 | 33.57 | 33.30 | 33.47 | -0.739% | 1,793 | +3.624% |
| 2026-05-12 | 33.78 | 33.78 | 33.55 | 33.72 | -0.287% | 6,257 | +2.859% |
| 2026-05-11 | 34.05 | 34.05 | 33.75 | 33.81 | -0.952% | 2,488 | +2.563% |
| 2026-05-08 | 34.06 | 34.16 | 33.92 | 34.14 | +0.225% | 5,061 | +1.587% |
| 2026-05-07 | 33.95 | 34.14 | 33.95 | 34.06 | +0.014% | 5,786 | +1.816% |
| 2026-05-06 | 34.04 | 34.06 | 34.01 | 34.06 | -0.312% | 1,133 | +1.830% |
| 2026-05-05 | 33.96 | 34.16 | 33.88 | 34.16 | +0.926% | 8,643 | +1.512% |
| 2026-05-04 | 33.94 | 33.94 | 33.85 | 33.85 | -1.795% | 3,701 | +2.452% |
| 2026-05-01 | 34.47 | 34.47 | 34.44 | 34.47 | -0.437% | 884 | +0.613% |
| 2026-04-30 | 34.03 | 34.64 | 34.03 | 34.62 | +2.426% | 6,048 | +0.173% |
| 2026-04-29 | 33.88 | 33.96 | 33.80 | 33.80 | -0.412% | 1,946 | +2.604% |
| 2026-04-28 | 34.02 | 34.04 | 33.87 | 33.94 | +0.129% | 2,398 | +2.180% |
| 2026-04-27 | 34.17 | 34.17 | 33.88 | 33.90 | +0.079% | 2,672 | +2.312% |
| 2026-04-24 | 34.29 | 34.29 | 33.84 | 33.87 | -0.969% | 2,247 | +2.393% |
| 2026-04-23 | 34.20 | 34.22 | 34.04 | 34.20 | +0.200% | 2,760 | +1.401% |
| 2026-04-22 | 34.08 | 34.13 | 34.08 | 34.13 | -0.431% | 2,298 | +1.604% |
| 2026-04-21 | 34.40 | 34.45 | 34.28 | 34.28 | -0.146% | 3,822 | +1.167% |
| 2026-04-20 | 34.35 | 34.35 | 34.28 | 34.33 | +0.472% | 3,394 | +1.020% |
| 2026-04-17 | 33.97 | 34.17 | 33.97 | 34.17 | +0.468% | 2,466 | +1.497% |
| 2026-04-16 | 33.81 | 34.01 | 33.81 | 34.01 | +1.153% | 4,066 | +1.972% |
| 2026-04-15 | 33.48 | 33.64 | 33.46 | 33.62 | +0.232% | 2,353 | +3.147% |
| 2026-04-14 | 33.47 | 33.55 | 33.47 | 33.54 | -0.091% | 1,317 | +3.387% |
| 2026-04-13 | 33.66 | 33.67 | 33.39 | 33.57 | -0.213% | 9,099 | +3.292% |
| 2026-04-10 | 34.28 | 34.28 | 33.65 | 33.65 | -0.774% | 4,772 | +3.073% |
| 2026-04-09 | 33.69 | 33.93 | 33.69 | 33.91 | +0.247% | 6,033 | +2.274% |
| 2026-04-08 | 33.65 | 33.83 | 33.65 | 33.83 | +0.516% | 2,570 | +2.527% |
| 2026-04-07 | 33.70 | 33.80 | 33.65 | 33.65 | -0.717% | 5,603 | +3.057% |
| 2026-04-06 | 33.83 | 33.93 | 33.83 | 33.89 | -0.073% | 2,958 | +2.317% |
| 2026-04-02 | 33.80 | 33.92 | 33.80 | 33.92 | +0.565% | 4,426 | +2.243% |
| 2026-04-01 | 33.72 | 33.73 | 33.70 | 33.73 | -0.622% | 953 | +2.820% |
| 2026-03-31 | 33.96 | 33.96 | 33.70 | 33.94 | +0.862% | 4,947 | +2.180% |
| 2026-03-30 | 33.92 | 33.94 | 33.59 | 33.65 | -0.884% | 5,917 | +3.061% |
| 2026-03-27 | 34.18 | 34.18 | 33.95 | 33.95 | -0.411% | 16,880 | +2.150% |
| 2026-03-26 | 34.28 | 34.29 | 34.02 | 34.09 | +0.546% | 6,057 | +1.731% |
| 2026-03-25 | 33.79 | 33.91 | 33.79 | 33.90 | +0.180% | 5,289 | +2.286% |
| 2026-03-24 | 34.01 | 34.01 | 33.84 | 33.84 | +0.613% | 1,280 | +2.470% |
| 2026-03-23 | 33.65 | 33.78 | 33.52 | 33.64 | +1.272% | 2,102 | +3.099% |
| 2026-03-20 | 33.46 | 33.46 | 33.16 | 33.22 | +0.105% | 2,614 | +4.411% |
| 2026-03-19 | 33.44 | 33.56 | 33.18 | 33.18 | -0.525% | 10,502 | +4.521% |
| 2026-03-18 | 33.46 | 33.52 | 33.35 | 33.35 | -1.124% | 15,472 | +3.972% |
| 2026-03-17 | 33.90 | 33.92 | 33.73 | 33.73 | +0.639% | 1,234 | +2.804% |
| 2026-03-16 | 33.67 | 33.67 | 33.52 | 33.52 | 0.000% | 4,551 | +3.461% |
| 2026-03-13 | 33.82 | 33.82 | 33.52 | 33.52 | 0.000% | 5,694 | +3.461% |
| 2026-03-12 | 33.72 | 33.74 | 33.49 | 33.52 | -0.975% | 3,849 | +3.461% |
| 2026-03-11 | 34.07 | 34.07 | 33.73 | 33.85 | -0.470% | 11,111 | +2.452% |
| 2026-03-10 | 34.07 | 34.21 | 34.01 | 34.01 | -0.643% | 2,239 | +1.970% |
| 2026-03-09 | 33.89 | 34.23 | 33.70 | 34.23 | -0.984% | 9,598 | +1.315% |
| 2026-03-06 | 34.33 | 34.57 | 34.02 | 34.57 | -0.116% | 9,740 | +0.318% |
| 2026-03-05 | 34.65 | 34.65 | 34.54 | 34.61 | -0.632% | 64,475 | +0.202% |
| 2026-03-04 | 34.96 | 34.99 | 34.76 | 34.83 | -0.315% | 92,548 | -0.431% |
| 2026-03-03 | 34.68 | 35.13 | 34.54 | 34.94 | -0.313% | 6,301 | -0.744% |
| 2026-03-02 | 34.83 | 35.09 | 34.83 | 35.05 | -0.455% | 11,087 | -1.055% |
| 2026-02-27 | 35.13 | 35.22 | 35.11 | 35.21 | -0.113% | 7,712 | -1.505% |
| 2026-02-26 | 34.97 | 35.27 | 34.97 | 35.25 | +1.061% | 16,814 | -1.617% |
| 2026-02-25 | 34.95 | 34.95 | 34.68 | 34.88 | -0.229% | 9,809 | -0.573% |
| 2026-02-24 | 35.15 | 35.15 | 34.93 | 34.96 | -0.114% | 1,640 | -0.801% |
| 2026-02-23 | 35.17 | 35.17 | 34.81 | 35.00 | -0.540% | 6,333 | -0.914% |
| 2026-02-20 | 34.99 | 35.20 | 34.99 | 35.19 | +0.228% | 3,880 | -1.449% |
| 2026-02-19 | 35.17 | 35.17 | 35.05 | 35.11 | +0.171% | 4,787 | -1.225% |
| 2026-02-18 | 35.00 | 35.45 | 35.00 | 35.05 | +0.057% | 4,900 | -1.056% |
| 2026-02-17 | 35.41 | 35.41 | 34.91 | 35.03 | -0.849% | 3,349 | -0.999% |
| 2026-02-13 | 35.11 | 35.39 | 35.11 | 35.33 | +0.713% | 3,387 | -1.840% |
| 2026-02-12 | 35.64 | 35.64 | 35.01 | 35.08 | -1.127% | 5,653 | -1.140% |
| 2026-02-11 | 35.44 | 35.56 | 35.42 | 35.48 | +0.538% | 3,948 | -2.255% |
| 2026-02-10 | 35.24 | 35.43 | 35.21 | 35.29 | +0.800% | 2,994 | -1.729% |
| 2026-02-09 | 35.07 | 35.07 | 34.93 | 35.01 | -0.398% | 2,753 | -0.943% |
| 2026-02-06 | 34.85 | 35.16 | 34.85 | 35.15 | +1.151% | 17,596 | -1.337% |
| 2026-02-05 | 34.83 | 34.83 | 34.55 | 34.75 | -0.358% | 8,875 | -0.201% |
| 2026-02-04 | 34.22 | 34.96 | 34.22 | 34.88 | +2.418% | 11,137 | -0.559% |
| 2026-02-03 | 33.74 | 34.12 | 33.74 | 34.05 | +0.255% | 4,650 | +1.846% |
| 2026-02-02 | 33.86 | 33.97 | 33.67 | 33.97 | +0.221% | 14,641 | +2.105% |
| 2026-01-30 | 33.42 | 33.89 | 33.42 | 33.89 | +2.387% | 8,901 | +2.331% |
| 2026-01-29 | 33.26 | 33.33 | 33.03 | 33.10 | +0.060% | 5,255 | +4.773% |
| 2026-01-28 | 33.27 | 33.38 | 33.07 | 33.08 | -0.669% | 7,287 | +4.837% |
| 2026-01-27 | 33.27 | 33.30 | 33.19 | 33.30 | +0.248% | 2,118 | +4.136% |
| 2026-01-26 | 33.11 | 33.25 | 33.11 | 33.22 | +0.461% | 4,077 | +4.394% |
| 2026-01-23 | 33.16 | 33.16 | 33.04 | 33.07 | -0.372% | 593 | +4.875% |
| 2026-01-22 | 33.19 | 33.27 | 33.16 | 33.19 | +0.851% | 5,996 | +4.485% |
| 2026-01-21 | 32.84 | 32.93 | 32.69 | 32.91 | +1.161% | 9,399 | +5.374% |
| 2026-01-20 | 32.76 | 32.80 | 32.51 | 32.53 | -1.315% | 6,583 | +6.597% |
| 2026-01-16 | 33.04 | 33.04 | 32.93 | 32.97 | -0.768% | 14,259 | +5.196% |
| 2026-01-15 | 33.15 | 33.22 | 33.13 | 33.22 | +0.332% | 7,718 | +4.388% |
| 2026-01-14 | 33.00 | 33.23 | 33.00 | 33.11 | +1.445% | 2,074 | +4.735% |
| 2026-01-13 | 32.73 | 32.75 | 32.56 | 32.64 | -0.759% | 15,799 | +6.248% |
| 2026-01-12 | 32.75 | 32.89 | 32.56 | 32.89 | -0.243% | 44,983 | +5.442% |
| 2026-01-09 | 33.00 | 33.00 | 32.72 | 32.97 | +0.410% | 9,032 | +5.187% |
| 2026-01-08 | 32.42 | 33.00 | 32.42 | 32.84 | +1.910% | 3,818 | +5.618% |
| 2026-01-07 | 32.65 | 32.65 | 32.19 | 32.22 | -1.196% | 14,678 | +7.635% |
| 2026-01-06 | 32.33 | 32.61 | 32.33 | 32.61 | +1.022% | 25,492 | +6.348% |
| 2026-01-05 | 32.37 | 32.40 | 32.12 | 32.28 | -0.031% | 14,774 | +7.435% |
| 2026-01-02 | 32.00 | 32.47 | 31.94 | 32.29 | +0.906% | 113,044 | +7.402% |
| 2025-12-31 | 32.08 | 32.14 | 32.00 | 32.00 | -0.633% | 4,701 | +8.375% |
| 2025-12-30 | 32.22 | 32.22 | 32.15 | 32.20 | -0.020% | 4,382 | +7.689% |
| 2025-12-29 | 32.26 | 32.26 | 32.17 | 32.21 | -0.279% | 6,509 | +7.668% |
| 2025-12-26 | 32.11 | 32.30 | 32.11 | 32.30 | +0.342% | 7,708 | +7.368% |
| 2025-12-24 | 32.09 | 32.28 | 32.09 | 32.19 | +0.437% | 8,753 | +7.735% |
| 2025-12-23 | 32.30 | 32.30 | 32.05 | 32.05 | -0.743% | 6,883 | +8.206% |
| 2025-12-22 | 32.36 | 32.37 | 32.25 | 32.29 | +0.404% | 4,589 | +7.402% |
| 2025-12-19 | 32.28 | 32.30 | 32.16 | 32.16 | -0.341% | 3,311 | +7.836% |
| 2025-12-18 | 32.52 | 32.52 | 32.27 | 32.27 | -1.337% | 3,085 | +7.468% |
| 2025-12-17 | 32.59 | 32.78 | 32.59 | 32.71 | +0.762% | 6,073 | +6.032% |
| 2025-12-16 | 32.63 | 32.63 | 32.45 | 32.46 | -0.855% | 5,239 | +6.839% |
| 2025-12-15 | 32.87 | 32.87 | 32.73 | 32.74 | -0.092% | 7,880 | +5.925% |
| 2025-12-12 | 32.75 | 32.94 | 32.75 | 32.77 | +0.251% | 4,691 | +5.829% |
| 2025-12-11 | 32.40 | 32.80 | 32.40 | 32.69 | +0.610% | 8,360 | +6.094% |
| 2025-12-10 | 31.95 | 32.49 | 31.95 | 32.49 | +1.786% | 3,234 | +6.741% |
| 2025-12-09 | 31.95 | 32.02 | 31.92 | 31.92 | -0.094% | 2,474 | +8.647% |
| 2025-12-08 | 32.03 | 32.07 | 31.95 | 31.95 | -0.661% | 6,249 | +8.545% |
| 2025-12-05 | 32.23 | 32.25 | 32.16 | 32.16 | +0.543% | 9,780 | +7.827% |
| 2025-12-04 | 32.00 | 32.07 | 31.93 | 31.99 | -0.144% | 7,730 | +8.412% |
| 2025-12-03 | 32.00 | 32.11 | 31.90 | 32.04 | +1.570% | 4,972 | +8.256% |
| 2025-12-02 | 31.60 | 31.65 | 31.53 | 31.54 | -0.776% | 8,436 | +9.956% |
| 2025-12-01 | 31.93 | 31.95 | 31.79 | 31.79 | -0.173% | 1,955 | +9.102% |
| 2025-11-28 | 31.88 | 31.89 | 31.82 | 31.84 | +0.352% | 1,854 | +8.913% |
| 2025-11-26 | 31.70 | 31.86 | 31.70 | 31.73 | +0.730% | 8,299 | +9.297% |
| 2025-11-25 | 31.27 | 31.50 | 31.27 | 31.50 | +1.744% | 13,078 | +10.095% |
| 2025-11-24 | 30.76 | 31.05 | 30.76 | 30.96 | -0.032% | 12,671 | +12.016% |
| 2025-11-21 | 30.52 | 31.14 | 30.52 | 30.97 | +2.720% | 11,432 | +11.979% |
| 2025-11-20 | 30.70 | 30.70 | 30.15 | 30.15 | -0.888% | 23,241 | +15.025% |
| 2025-11-19 | 30.51 | 30.53 | 30.32 | 30.42 | -0.893% | 4,300 | +14.004% |
| 2025-11-18 | 30.54 | 30.78 | 30.53 | 30.69 | +0.505% | 9,601 | +12.986% |
| 2025-11-17 | 30.98 | 30.98 | 30.54 | 30.54 | -1.655% | 6,728 | +13.556% |
| 2025-11-14 | 31.09 | 31.12 | 31.05 | 31.05 | -0.500% | 4,073 | +11.677% |
| 2025-11-13 | 31.45 | 31.54 | 31.19 | 31.21 | -0.217% | 12,543 | +11.118% |
| 2025-11-12 | 31.44 | 31.44 | 31.28 | 31.28 | +0.057% | 873 | +10.877% |
| 2025-11-11 | 31.22 | 31.31 | 31.20 | 31.26 | +1.362% | 1,443 | +10.940% |
| 2025-11-10 | 30.98 | 30.98 | 30.66 | 30.84 | -0.194% | 9,759 | +12.451% |
| 2025-11-07 | 30.68 | 30.90 | 30.58 | 30.90 | +1.113% | 4,341 | +12.233% |
| 2025-11-06 | 30.69 | 30.69 | 30.54 | 30.56 | -0.359% | 12,869 | +13.482% |
| 2025-11-05 | 30.46 | 30.69 | 30.46 | 30.67 | +0.888% | 2,666 | +13.075% |
| 2025-11-04 | 30.45 | 30.45 | 30.34 | 30.40 | -0.361% | 3,157 | +14.079% |
| 2025-11-03 | 30.36 | 30.52 | 30.36 | 30.51 | -0.775% | 5,214 | +13.668% |
| 2025-10-31 | 30.60 | 30.75 | 30.60 | 30.75 | +0.550% | 14,131 | +12.787% |
| 2025-10-30 | 30.83 | 30.83 | 30.58 | 30.58 | -0.618% | 4,242 | +13.407% |
| 2025-10-29 | 31.22 | 31.22 | 30.77 | 30.77 | -1.504% | 1,415 | +12.706% |
| 2025-10-28 | 31.32 | 31.33 | 31.08 | 31.24 | +0.061% | 22,235 | +11.012% |
| 2025-10-27 | 31.23 | 31.24 | 31.15 | 31.22 | +0.394% | 3,736 | +11.080% |
| 2025-10-24 | 31.28 | 31.31 | 31.08 | 31.10 | +0.557% | 6,505 | +11.517% |
| 2025-10-23 | 31.05 | 31.05 | 30.89 | 30.93 | -0.116% | 3,688 | +12.139% |
| 2025-10-22 | 30.98 | 31.00 | 30.90 | 30.96 | -0.008% | 3,488 | +12.009% |
| 2025-10-21 | 30.81 | 31.00 | 30.77 | 30.96 | +0.843% | 6,620 | +12.000% |
| 2025-10-20 | 30.70 | 30.72 | 30.59 | 30.71 | +0.503% | 1,338 | +12.944% |
| 2025-10-17 | 30.35 | 30.55 | 30.35 | 30.55 | +0.667% | 1,871 | +13.512% |
| 2025-10-16 | 30.80 | 30.80 | 30.35 | 30.35 | -1.118% | 4,739 | +14.269% |
| 2025-10-15 | 31.06 | 31.13 | 30.58 | 30.69 | -0.324% | 5,243 | +12.991% |
| 2025-10-14 | 30.06 | 30.79 | 30.06 | 30.79 | +1.799% | 5,838 | +12.625% |
| 2025-10-13 | 30.06 | 30.25 | 30.06 | 30.25 | +1.729% | 1,496 | +14.651% |
| 2025-10-10 | 30.69 | 30.69 | 29.73 | 29.73 | -2.893% | 1,470 | +16.633% |
| 2025-10-09 | 30.74 | 30.81 | 30.62 | 30.62 | -1.321% | 2,810 | +13.259% |
| 2025-10-08 | 31.10 | 31.14 | 30.97 | 31.03 | -0.359% | 9,170 | +11.763% |
| 2025-10-07 | 31.33 | 31.33 | 31.10 | 31.14 | -0.490% | 4,408 | +11.361% |
| 2025-10-06 | 31.72 | 31.72 | 31.26 | 31.30 | -0.662% | 6,030 | +10.816% |
| 2025-10-03 | 31.41 | 31.58 | 31.38 | 31.50 | +0.996% | 7,515 | +10.083% |
| 2025-10-02 | 31.44 | 31.44 | 31.10 | 31.19 | -0.958% | 3,217 | +11.180% |
| 2025-10-01 | 31.03 | 31.49 | 31.03 | 31.49 | +2.116% | 1,582 | +10.114% |
| 2025-09-30 | 30.68 | 30.84 | 30.53 | 30.84 | +0.044% | 5,813 | +12.444% |
| 2025-09-29 | 31.14 | 31.14 | 30.63 | 30.83 | -0.345% | 29,448 | +12.494% |
| 2025-09-26 | 30.74 | 30.99 | 30.74 | 30.93 | +1.166% | 2,310 | +12.107% |
| 2025-09-25 | 30.76 | 30.76 | 30.58 | 30.58 | -2.908% | 722 | +13.413% |
| 2025-09-24 | 31.42 | 31.49 | 31.42 | 31.49 | +0.585% | 507 | +10.116% |
| 2025-09-23 | 31.29 | 31.68 | 31.29 | 31.31 | +0.261% | 12,612 | +10.760% |
| 2025-09-22 | 31.42 | 31.42 | 31.20 | 31.23 | -0.633% | 1,362 | +11.049% |
| 2025-09-19 | 31.79 | 31.79 | 31.35 | 31.43 | -1.010% | 5,994 | +10.347% |
| 2025-09-18 | 31.53 | 31.86 | 31.51 | 31.75 | +0.424% | 3,403 | +9.232% |
| 2025-09-17 | 31.80 | 32.16 | 31.59 | 31.61 | -0.048% | 3,963 | +9.696% |
| 2025-09-16 | 31.77 | 31.77 | 31.51 | 31.63 | -0.000% | 4,536 | +9.643% |
| 2025-09-15 | 31.91 | 31.91 | 31.62 | 31.63 | -0.331% | 3,144 | +9.643% |
| 2025-09-12 | 31.99 | 31.99 | 31.73 | 31.73 | -0.904% | 2,151 | +9.280% |
| 2025-09-11 | 31.62 | 32.06 | 31.62 | 32.02 | +1.325% | 10,505 | +8.292% |
| 2025-09-10 | 31.62 | 31.62 | 31.50 | 31.61 | -0.190% | 8,367 | +9.727% |
| 2025-09-09 | 31.68 | 31.77 | 31.61 | 31.67 | +0.133% | 4,362 | +9.518% |
| 2025-09-08 | 31.60 | 31.66 | 31.55 | 31.62 | -0.827% | 2,175 | +9.664% |
| 2025-09-05 | 31.98 | 32.20 | 31.74 | 31.89 | +0.153% | 2,434 | +8.757% |
| 2025-09-04 | 31.59 | 31.84 | 31.59 | 31.84 | +0.438% | 9,642 | +8.924% |
| 2025-09-03 | 31.68 | 31.70 | 31.52 | 31.70 | +0.380% | 1,586 | +9.401% |
| 2025-09-02 | 31.64 | 31.66 | 31.39 | 31.58 | -0.697% | 2,208 | +9.816% |
| 2025-08-29 | 31.71 | 31.80 | 31.71 | 31.80 | +0.681% | 409 | +9.051% |
| 2025-08-28 | 31.50 | 31.59 | 31.37 | 31.59 | -0.452% | 3,978 | +9.794% |
| 2025-08-27 | 31.55 | 31.76 | 31.55 | 31.73 | +0.621% | 1,475 | +9.297% |
| 2025-08-26 | 31.55 | 31.59 | 31.49 | 31.53 | -0.429% | 3,287 | +9.976% |
| 2025-08-25 | 31.86 | 31.86 | 31.54 | 31.67 | -0.628% | 8,700 | +9.504% |
| 2025-08-22 | 31.14 | 31.87 | 31.14 | 31.87 | +3.379% | 11,616 | +8.817% |
| 2025-08-21 | 30.77 | 30.93 | 30.77 | 30.83 | -0.538% | 4,685 | +12.494% |
| 2025-08-20 | 31.20 | 31.20 | 30.92 | 31.00 | -0.131% | 5,577 | +11.889% |
| 2025-08-19 | 31.09 | 31.25 | 30.91 | 31.04 | +0.616% | 2,146 | +11.742% |
| 2025-08-18 | 30.94 | 30.94 | 30.79 | 30.85 | -0.121% | 3,385 | +12.431% |
| 2025-08-15 | 30.79 | 30.90 | 30.79 | 30.88 | -0.308% | 1,374 | +12.294% |
| 2025-08-14 | 30.91 | 30.98 | 30.70 | 30.98 | -0.666% | 4,208 | +11.949% |
| 2025-08-13 | 30.66 | 31.19 | 30.66 | 31.19 | +2.182% | 4,824 | +11.204% |
| 2025-08-12 | 30.12 | 30.52 | 30.12 | 30.52 | +2.024% | 14,200 | +13.630% |
| 2025-08-11 | 29.92 | 29.99 | 29.75 | 29.91 | -0.173% | 19,962 | +15.931% |
| 2025-08-08 | 29.84 | 30.00 | 29.84 | 29.97 | +0.388% | 3,486 | +15.730% |
| 2025-08-07 | 30.03 | 30.03 | 29.71 | 29.85 | +0.124% | 2,661 | +16.179% |
| 2025-08-06 | 29.82 | 29.94 | 29.81 | 29.81 | -0.359% | 2,178 | +16.323% |
| 2025-08-05 | 29.78 | 29.93 | 29.78 | 29.92 | +0.559% | 2,100 | +15.905% |
| 2025-08-04 | 29.67 | 29.75 | 29.67 | 29.75 | +0.431% | 1,331 | +16.553% |
| 2025-08-01 | 29.69 | 29.69 | 29.63 | 29.63 | -0.949% | 434 | +17.055% |
| 2025-07-31 | 30.13 | 30.13 | 29.91 | 29.91 | -1.156% | 12,203 | +15.944% |
| 2025-07-30 | 30.89 | 30.89 | 30.17 | 30.26 | -1.713% | 17,069 | +14.604% |
| 2025-07-29 | 30.97 | 30.97 | 30.68 | 30.79 | -0.908% | 16,295 | +12.641% |
| 2025-07-28 | 31.23 | 31.28 | 31.06 | 31.07 | -0.611% | 24,800 | +11.619% |
| 2025-07-25 | 31.22 | 31.28 | 30.94 | 31.26 | +0.644% | 10,839 | +10.937% |
| 2025-07-24 | 31.28 | 31.28 | 31.06 | 31.06 | -2.107% | 2,476 | +11.651% |
| 2025-07-23 | 31.43 | 31.74 | 31.43 | 31.73 | +1.767% | 5,886 | +9.298% |
| 2025-07-22 | 30.78 | 31.18 | 30.78 | 31.18 | +2.732% | 3,488 | +11.229% |
| 2025-07-21 | 30.61 | 30.61 | 30.34 | 30.35 | -0.036% | 2,663 | +14.268% |
| 2025-07-18 | 30.42 | 30.42 | 30.20 | 30.36 | +0.317% | 3,406 | +14.227% |
| 2025-07-17 | 30.17 | 30.28 | 29.98 | 30.26 | +0.866% | 8,482 | +14.589% |
| 2025-07-16 | 30.18 | 30.18 | 29.38 | 30.00 | -0.536% | 10,659 | +15.581% |
| 2025-07-15 | 30.93 | 30.93 | 30.17 | 30.17 | -2.043% | 3,306 | +14.962% |
| 2025-07-14 | 30.78 | 30.80 | 30.67 | 30.80 | -0.905% | 7,294 | +12.613% |
| 2025-07-11 | 31.04 | 31.08 | 30.91 | 31.08 | -0.679% | 2,364 | +11.595% |
| 2025-07-10 | 31.09 | 31.42 | 31.09 | 31.29 | +0.412% | 2,120 | +10.837% |
| 2025-07-09 | 31.21 | 31.38 | 31.07 | 31.16 | +0.666% | 2,814 | +11.294% |
| 2025-07-08 | 30.64 | 31.04 | 30.64 | 30.95 | +1.562% | 3,699 | +12.036% |
| 2025-07-07 | 30.76 | 30.91 | 30.37 | 30.48 | -1.349% | 5,928 | +13.786% |
| 2025-07-03 | 31.01 | 31.01 | 30.86 | 30.89 | +0.543% | 3,380 | +12.251% |
| 2025-07-02 | 30.35 | 30.77 | 30.35 | 30.73 | +1.952% | 3,875 | +12.860% |
| 2025-07-01 | 29.26 | 30.42 | 29.26 | 30.14 | +3.026% | 3,188 | +15.063% |
| 2025-06-30 | 29.20 | 29.25 | 29.20 | 29.25 | -0.179% | 919 | +18.545% |
| 2025-06-27 | 29.45 | 29.46 | 29.13 | 29.31 | +0.246% | 10,079 | +18.333% |
| 2025-06-26 | 29.13 | 29.24 | 29.08 | 29.24 | -0.263% | 3,807 | +18.624% |
| 2025-06-25 | 29.56 | 29.56 | 29.30 | 29.31 | -1.088% | 2,666 | +18.312% |
| 2025-06-24 | 29.64 | 29.73 | 29.58 | 29.63 | +0.966% | 21,328 | +17.025% |
| 2025-06-23 | 29.49 | 29.49 | 29.15 | 29.35 | -0.438% | 3,260 | +18.156% |
| 2025-06-20 | 29.69 | 29.69 | 29.46 | 29.48 | +0.060% | 1,915 | +17.639% |
| 2025-06-18 | 29.60 | 29.72 | 29.46 | 29.46 | -0.325% | 2,135 | +17.709% |
| 2025-06-17 | 29.84 | 29.84 | 29.56 | 29.56 | -1.587% | 927 | +17.326% |
| 2025-06-16 | 29.94 | 30.05 | 29.89 | 30.04 | +0.843% | 2,317 | +15.464% |
| 2025-06-13 | 29.96 | 30.09 | 29.77 | 29.78 | -1.132% | 25,472 | +16.437% |
| 2025-06-12 | 30.00 | 30.16 | 29.99 | 30.13 | -0.445% | 9,128 | +15.119% |
| 2025-06-11 | 30.34 | 30.34 | 30.05 | 30.26 | +0.318% | 2,729 | +14.606% |
| 2025-06-10 | 30.00 | 30.27 | 30.00 | 30.16 | +1.193% | 676 | +14.971% |
| 2025-06-09 | 29.73 | 29.82 | 29.70 | 29.81 | +0.995% | 1,835 | +16.342% |
| 2025-06-06 | 29.08 | 29.51 | 29.08 | 29.51 | +2.146% | 8,003 | +17.500% |
| 2025-06-05 | 28.81 | 29.00 | 28.81 | 28.89 | +0.016% | 5,246 | +20.022% |
| 2025-06-04 | 29.00 | 29.00 | 28.86 | 28.89 | -0.398% | 3,220 | +20.042% |
| 2025-06-03 | 28.55 | 29.11 | 28.55 | 29.01 | +1.711% | 6,570 | +19.564% |
| 2025-06-02 | 28.45 | 28.52 | 28.45 | 28.52 | -0.560% | 630 | +21.610% |
| 2025-05-30 | 28.66 | 28.71 | 28.62 | 28.68 | -0.007% | 3,481 | +20.928% |
| 2025-05-29 | 28.60 | 28.68 | 28.43 | 28.68 | +0.140% | 4,250 | +20.920% |
| 2025-05-28 | 28.99 | 28.99 | 28.63 | 28.64 | -0.659% | 7,181 | +21.089% |
| 2025-05-27 | 28.60 | 28.83 | 28.60 | 28.83 | +2.089% | 1,889 | +20.291% |
| 2025-05-23 | 28.02 | 28.28 | 27.96 | 28.24 | -0.195% | 18,721 | +22.805% |
| 2025-05-22 | 28.26 | 28.32 | 28.01 | 28.30 | -0.190% | 51,958 | +22.565% |
| 2025-05-21 | 28.79 | 28.88 | 28.35 | 28.35 | -2.987% | 5,939 | +22.331% |
| 2025-05-20 | 29.30 | 29.40 | 29.22 | 29.22 | -0.460% | 2,921 | +18.677% |
| 2025-05-19 | 29.26 | 29.41 | 29.26 | 29.36 | -0.517% | 1,013 | +18.131% |
| 2025-05-16 | 29.37 | 29.54 | 29.31 | 29.51 | +0.633% | 1,816 | +17.519% |
| 2025-05-15 | 29.21 | 29.32 | 29.15 | 29.32 | +0.230% | 8,771 | +18.264% |
| 2025-05-14 | 29.28 | 29.40 | 29.16 | 29.26 | -0.934% | 17,430 | +18.536% |
| 2025-05-13 | 29.51 | 29.59 | 29.47 | 29.53 | +0.551% | 4,431 | +17.429% |
| 2025-05-12 | 29.25 | 29.61 | 29.21 | 29.37 | +3.933% | 22,541 | +18.076% |
| 2025-05-09 | 28.38 | 28.43 | 28.19 | 28.26 | +0.238% | 10,429 | +22.720% |
| 2025-05-08 | 27.67 | 28.41 | 27.67 | 28.19 | +2.711% | 2,446 | +23.012% |
| 2025-05-07 | 27.54 | 27.57 | 27.38 | 27.45 | -0.590% | 964 | +26.347% |
| 2025-05-06 | 27.59 | 27.67 | 27.51 | 27.61 | -0.250% | 4,718 | +25.601% |
| 2025-05-05 | 27.96 | 27.96 | 27.68 | 27.68 | -1.773% | 1,965 | +25.287% |
| 2025-05-02 | 28.05 | 28.21 | 28.05 | 28.18 | +1.733% | 2,947 | +23.066% |
| 2025-05-01 | 27.72 | 27.93 | 27.70 | 27.70 | -0.348% | 6,126 | +25.199% |
| 2025-04-30 | 27.59 | 27.80 | 27.41 | 27.80 | -0.790% | 5,582 | +24.763% |
| 2025-04-29 | 27.84 | 28.02 | 27.77 | 28.02 | +0.682% | 3,070 | +23.778% |
| 2025-04-28 | 27.71 | 27.83 | 27.57 | 27.83 | +0.565% | 1,811 | +24.622% |
| 2025-04-25 | 27.60 | 27.69 | 27.43 | 27.67 | -0.369% | 6,542 | +25.326% |
| 2025-04-24 | 27.52 | 27.77 | 27.52 | 27.77 | +1.999% | 2,110 | +24.864% |
| 2025-04-23 | 27.72 | 27.81 | 27.23 | 27.23 | +0.628% | 8,811 | +27.360% |
| 2025-04-22 | 27.16 | 27.16 | 27.05 | 27.06 | +2.131% | 1,598 | +28.160% |
| 2025-04-21 | 26.53 | 26.53 | 26.23 | 26.50 | -1.725% | 5,984 | +30.890% |
| 2025-04-17 | 26.60 | 27.11 | 26.60 | 26.96 | +1.365% | 2,701 | +28.632% |
| 2025-04-16 | 27.12 | 27.12 | 26.58 | 26.60 | -1.472% | 1,517 | +30.388% |
| 2025-04-15 | 27.19 | 27.19 | 27.00 | 27.00 | 0.000% | 1,138 | +28.468% |