WCAP
WarCap Unconstrained Equity ETF
stockNYSEETF
At CloseOct 2, 2026 9:46:00 AM EDT
9.29USD-0.646%(+9.29)2,536
WCAP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.2900 | 9.2900 | 9.2601 | 9.2601 | +1.001% | 2,537 | 0.000% |
| 2026-10-01 | 9.1500 | 9.1683 | 9.1500 | 9.1683 | -0.332% | 215 | +1.001% |
| 2026-09-30 | 9.2800 | 9.2900 | 9.1988 | 9.1988 | -0.122% | 2,021 | +0.666% |
| 2026-09-29 | 9.1700 | 9.2200 | 9.1600 | 9.2100 | -0.180% | 23,074 | +0.544% |
| 2026-09-28 | 9.2266 | 9.2266 | 9.2266 | 9.2266 | -0.682% | 41 | +0.363% |
| 2026-09-25 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +0.162% | 27 | -0.322% |
| 2026-09-24 | 9.2500 | 9.2750 | 9.2500 | 9.2750 | +0.054% | 218 | -0.161% |
| 2026-09-23 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -0.749% | 42 | -0.107% |
| 2026-09-22 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +0.003% | 15 | -0.855% |
| 2026-09-21 | 9.3200 | 9.3600 | 9.3199 | 9.3397 | +1.417% | 2,403 | -0.852% |
| 2026-09-18 | 9.1900 | 9.2092 | 9.1900 | 9.2092 | +0.029% | 237 | +0.553% |
| 2026-09-17 | 9.2200 | 9.2299 | 9.2065 | 9.2065 | +1.226% | 1,201 | +0.582% |
| 2026-09-16 | 9.2099 | 9.2099 | 9.0950 | 9.0950 | -0.438% | 168 | +1.815% |
| 2026-09-15 | 9.1350 | 9.1350 | 9.1350 | 9.1350 | -0.811% | 24 | +1.369% |
| 2026-09-14 | 9.2097 | 9.2097 | 9.2097 | 9.2097 | -0.543% | 64 | +0.547% |
| 2026-09-11 | 9.2550 | 9.2600 | 9.2550 | 9.2600 | +0.762% | 275 | +0.001% |
| 2026-09-10 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -0.541% | 13 | +0.763% |
| 2026-09-09 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -0.520% | 14 | +0.218% |
| 2026-09-08 | 9.2883 | 9.2883 | 9.2883 | 9.2883 | -0.287% | 49 | -0.304% |
| 2026-09-04 | 9.3150 | 9.3150 | 9.3150 | 9.3150 | -0.161% | 42 | -0.589% |
| 2026-09-03 | 9.3000 | 9.3900 | 9.3000 | 9.3300 | +1.028% | 2,688 | -0.749% |
| 2026-09-02 | 9.2351 | 9.2351 | 9.2351 | 9.2351 | +0.192% | 182 | +0.271% |
| 2026-09-01 | 9.2174 | 9.2174 | 9.2174 | 9.2174 | -0.951% | 20 | +0.463% |
| 2026-08-31 | 9.2600 | 9.3059 | 9.2600 | 9.3059 | -0.044% | 1,488 | -0.492% |
| 2026-08-28 | 9.3500 | 9.4099 | 9.3100 | 9.3100 | -0.635% | 1,373 | -0.536% |
| 2026-08-27 | 9.3600 | 9.3700 | 9.3599 | 9.3695 | +0.472% | 49,738 | -1.168% |
| 2026-08-26 | 9.3255 | 9.3255 | 9.3255 | 9.3255 | -0.102% | 13 | -0.701% |
| 2026-08-25 | 9.3500 | 9.3500 | 9.3350 | 9.3350 | +0.201% | 6,273 | -0.802% |
| 2026-08-24 | 9.3163 | 9.3163 | 9.3163 | 9.3163 | -0.254% | 18 | -0.603% |
| 2026-08-21 | 9.3500 | 9.3500 | 9.3400 | 9.3400 | +0.647% | 1,541 | -0.855% |
| 2026-08-20 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -1.171% | 166 | -0.214% |
| 2026-08-19 | 9.4300 | 9.4300 | 9.3900 | 9.3900 | -0.318% | 34,235 | -1.383% |
| 2026-08-18 | 9.4500 | 9.4500 | 9.4200 | 9.4200 | -1.115% | 2,750 | -1.697% |
| 2026-08-17 | 9.5500 | 9.5500 | 9.5100 | 9.5262 | +0.223% | 8,140 | -2.793% |
| 2026-08-14 | 9.5400 | 9.5400 | 9.5050 | 9.5050 | -0.272% | 607 | -2.577% |
| 2026-08-13 | 9.5300 | 9.5700 | 9.5300 | 9.5309 | +0.321% | 1,709 | -2.841% |
| 2026-08-12 | 9.5199 | 9.5200 | 9.5000 | 9.5004 | +0.621% | 6,271 | -2.529% |
| 2026-08-11 | 9.4418 | 9.4418 | 9.4418 | 9.4418 | -0.192% | 16 | -1.924% |
| 2026-08-10 | 9.4899 | 9.5000 | 9.4500 | 9.4600 | +0.012% | 6,746 | -2.113% |
| 2026-08-07 | 9.4700 | 9.4700 | 9.4100 | 9.4589 | +0.527% | 1,074 | -2.102% |
| 2026-08-06 | 9.4350 | 9.4350 | 9.4093 | 9.4093 | -0.099% | 1,172 | -1.586% |
| 2026-08-05 | 9.4800 | 9.4800 | 9.4186 | 9.4186 | -0.070% | 1,136 | -1.683% |
| 2026-08-04 | 9.3600 | 9.4695 | 9.3500 | 9.4252 | +1.894% | 13,752 | -1.752% |
| 2026-08-03 | 9.2140 | 9.2600 | 9.2140 | 9.2500 | +1.368% | 2,101 | +0.109% |
| 2026-07-31 | 9.0400 | 9.1252 | 9.0400 | 9.1252 | +1.160% | 1,252 | +1.478% |
| 2026-07-30 | 8.9400 | 9.0206 | 8.9400 | 9.0206 | +2.043% | 8,055 | +2.655% |
| 2026-07-29 | 8.9150 | 8.9800 | 8.8400 | 8.8400 | -1.707% | 39,399 | +4.752% |
| 2026-07-28 | 8.9650 | 8.9935 | 8.9650 | 8.9935 | +0.206% | 2,545 | +2.964% |
| 2026-07-27 | 8.9800 | 8.9800 | 8.9300 | 8.9750 | -0.060% | 41,823 | +3.177% |
| 2026-07-24 | 9.0000 | 9.0000 | 8.9600 | 8.9804 | -0.296% | 42,657 | +3.115% |
| 2026-07-23 | 9.0000 | 9.0300 | 9.0000 | 9.0071 | -1.292% | 696 | +2.809% |
| 2026-07-22 | 9.1250 | 9.1250 | 9.1250 | 9.1250 | +0.025% | 7 | +1.481% |
| 2026-07-21 | 9.1199 | 9.1227 | 9.1199 | 9.1227 | +0.915% | 457 | +1.506% |
| 2026-07-20 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -0.166% | 337 | +2.435% |
| 2026-07-17 | 9.0600 | 9.0601 | 9.0510 | 9.0550 | -1.038% | 2,842 | +2.265% |
| 2026-07-16 | 9.1600 | 9.1650 | 9.1300 | 9.1500 | -1.185% | 82,169 | +1.203% |
| 2026-07-15 | 9.2700 | 9.2700 | 9.2500 | 9.2597 | +0.411% | 1,278 | +0.004% |
| 2026-07-14 | 9.2100 | 9.2300 | 9.2099 | 9.2218 | +0.960% | 5,779 | +0.415% |
| 2026-07-13 | 9.1341 | 9.1341 | 9.1341 | 9.1341 | -1.088% | 63 | +1.379% |
| 2026-07-10 | 9.2100 | 9.2346 | 9.1800 | 9.2346 | -0.388% | 8,491 | +0.276% |
| 2026-07-09 | 9.1900 | 9.2706 | 9.1900 | 9.2706 | +1.411% | 288 | -0.113% |
| 2026-07-08 | 9.1200 | 9.1416 | 9.0700 | 9.1416 | -0.476% | 859 | +1.296% |
| 2026-07-07 | 9.1800 | 9.2300 | 9.1200 | 9.1853 | -1.567% | 54,359 | +0.814% |
| 2026-07-06 | 9.3800 | 9.3800 | 9.3315 | 9.3315 | +1.021% | 10,518 | -0.765% |
| 2026-07-02 | 9.4500 | 9.4500 | 9.2372 | 9.2372 | -2.139% | 33,220 | +0.248% |
| 2026-07-01 | 9.4900 | 9.5300 | 9.4391 | 9.4391 | -1.657% | 857 | -1.896% |
| 2026-06-30 | 9.5499 | 9.5981 | 9.5499 | 9.5981 | +1.591% | 509 | -3.522% |
| 2026-06-29 | 9.2600 | 9.4600 | 9.2600 | 9.4478 | +2.073% | 2,300 | -1.987% |
| 2026-06-26 | 9.3000 | 9.3300 | 9.2500 | 9.2559 | -1.973% | 926 | +0.045% |
| 2026-06-25 | 9.4600 | 9.5200 | 9.4400 | 9.4422 | +1.203% | 1,361 | -1.929% |
| 2026-06-24 | 9.3400 | 9.4000 | 9.3300 | 9.3300 | +0.101% | 818 | -0.749% |
| 2026-06-23 | 9.3800 | 9.3800 | 9.3100 | 9.3206 | -2.850% | 1,189 | -0.649% |
| 2026-06-22 | 9.5700 | 9.6550 | 9.5500 | 9.5940 | +0.462% | 911 | -3.480% |
| 2026-06-18 | 9.4800 | 9.5500 | 9.4800 | 9.5499 | +1.811% | 341 | -3.035% |
| 2026-06-17 | 9.5200 | 9.5600 | 9.3800 | 9.3800 | -1.256% | 1,904 | -1.278% |
| 2026-06-16 | 9.5800 | 9.5800 | 9.4993 | 9.4993 | -0.739% | 256 | -2.518% |
| 2026-06-15 | 9.5400 | 9.5700 | 9.5400 | 9.5700 | +1.973% | 7,429 | -3.238% |
| 2026-06-12 | 9.3800 | 9.4100 | 9.3750 | 9.3848 | +0.514% | 17,340 | -1.329% |
| 2026-06-11 | 9.1900 | 9.3800 | 9.1900 | 9.3368 | +1.418% | 13,412 | -0.821% |
| 2026-06-10 | 9.3500 | 9.3500 | 9.1900 | 9.2063 | -1.389% | 10,310 | +0.584% |
| 2026-06-09 | 9.4200 | 9.4200 | 9.2200 | 9.3360 | -0.074% | 1,179 | -0.813% |
| 2026-06-08 | 9.3800 | 9.4000 | 9.3429 | 9.3429 | +0.392% | 5,285 | -0.886% |
| 2026-06-05 | 9.4200 | 9.4200 | 9.2900 | 9.3064 | -2.907% | 22,446 | -0.498% |
| 2026-06-04 | 9.5400 | 9.6000 | 9.5400 | 9.5850 | +0.638% | 4,882 | -3.390% |
| 2026-06-03 | 9.5600 | 9.5600 | 9.5200 | 9.5242 | -0.634% | 4,991 | -2.773% |
| 2026-06-02 | 9.5800 | 9.5850 | 9.5800 | 9.5850 | +0.108% | 234 | -3.390% |
| 2026-06-01 | 9.5700 | 9.5747 | 9.5700 | 9.5747 | +0.370% | 4,318 | -3.286% |
| 2026-05-29 | 9.5720 | 9.5720 | 9.5100 | 9.5394 | -0.111% | 7,781 | -2.928% |
| 2026-05-28 | 9.5400 | 9.5600 | 9.5400 | 9.5500 | +0.844% | 1,357 | -3.036% |
| 2026-05-27 | 9.5200 | 9.5200 | 9.4701 | 9.4701 | -0.420% | 132 | -2.218% |
| 2026-05-26 | 9.4800 | 9.5100 | 9.4800 | 9.5100 | +1.071% | 4,562 | -2.628% |
| 2026-05-22 | 9.4100 | 9.4400 | 9.4092 | 9.4092 | +0.937% | 216 | -1.585% |
| 2026-05-21 | 9.2500 | 9.3600 | 9.2500 | 9.3219 | +1.132% | 662 | -0.663% |
| 2026-05-20 | 9.2000 | 9.2200 | 9.2000 | 9.2176 | +1.222% | 1,195 | +0.461% |
| 2026-05-19 | 9.1063 | 9.1063 | 9.1063 | 9.1063 | -1.096% | 13 | +1.689% |
| 2026-05-18 | 9.1700 | 9.2072 | 9.1600 | 9.2072 | -0.171% | 544 | +0.575% |
| 2026-05-15 | 9.2230 | 9.2230 | 9.2230 | 9.2230 | -1.200% | 2 | +0.402% |
| 2026-05-14 | 9.3200 | 9.3450 | 9.3000 | 9.3350 | +0.370% | 5,161 | -0.802% |
| 2026-05-13 | 9.2800 | 9.3006 | 9.2800 | 9.3006 | +0.842% | 282 | -0.435% |
| 2026-05-12 | 9.2600 | 9.2600 | 9.1700 | 9.2229 | +0.194% | 2,121 | +0.403% |
| 2026-05-11 | 9.1210 | 9.2200 | 9.1210 | 9.2050 | +0.491% | 19,068 | +0.599% |
| 2026-05-08 | 9.1600 | 9.1700 | 9.1600 | 9.1600 | -0.651% | 1,406 | +1.093% |
| 2026-05-07 | 9.2600 | 9.2600 | 9.2000 | 9.2200 | -0.516% | 1,603 | +0.435% |
| 2026-05-06 | 9.1700 | 9.2678 | 9.1600 | 9.2678 | +1.732% | 39,402 | -0.083% |
| 2026-05-05 | 9.1090 | 9.1100 | 9.0800 | 9.1100 | +2.016% | 11,551 | +1.648% |
| 2026-05-04 | 8.9300 | 8.9500 | 8.9200 | 8.9300 | -0.300% | 4,032 | +3.697% |
| 2026-05-01 | 8.9800 | 8.9800 | 8.9569 | 8.9569 | +0.189% | 565 | +3.385% |
| 2026-04-30 | 8.7900 | 8.9400 | 8.7900 | 8.9400 | +1.706% | 6,510 | +3.581% |
| 2026-04-29 | 8.7800 | 8.7900 | 8.7738 | 8.7900 | -0.790% | 516 | +5.348% |
| 2026-04-28 | 8.8700 | 8.8700 | 8.8400 | 8.8600 | -0.505% | 808 | +4.516% |
| 2026-04-27 | 8.9100 | 8.9300 | 8.9000 | 8.9050 | -0.056% | 3,935 | +3.988% |
| 2026-04-24 | 8.9199 | 8.9199 | 8.9000 | 8.9100 | +0.435% | 7,973 | +3.929% |
| 2026-04-23 | 8.9000 | 8.9300 | 8.8100 | 8.8714 | -0.297% | 33,125 | +4.381% |
| 2026-04-22 | 8.8850 | 8.9000 | 8.8800 | 8.8978 | +0.546% | 5,456 | +4.072% |
| 2026-04-21 | 8.9500 | 8.9500 | 8.8495 | 8.8495 | -0.567% | 23,661 | +4.640% |
| 2026-04-20 | 8.9300 | 8.9300 | 8.8800 | 8.9000 | -0.280% | 11,656 | +4.046% |
| 2026-04-17 | 8.9400 | 8.9700 | 8.9250 | 8.9250 | +0.507% | 33,580 | +3.755% |
| 2026-04-16 | 8.9000 | 8.9000 | 8.8750 | 8.8800 | -0.281% | 1,118 | +4.280% |
| 2026-04-15 | 8.8900 | 8.9100 | 8.8900 | 8.9050 | +0.112% | 5,691 | +3.988% |
| 2026-04-14 | 8.8343 | 8.9100 | 8.8300 | 8.8950 | +1.022% | 199,191 | +4.105% |
| 2026-04-13 | 8.7700 | 8.8100 | 8.7600 | 8.8050 | +0.019% | 22,858 | +5.169% |
| 2026-04-10 | 8.8200 | 8.8300 | 8.8033 | 8.8033 | -0.359% | 21,834 | +5.189% |
| 2026-04-09 | 8.7900 | 8.8500 | 8.7900 | 8.8350 | +0.561% | 25,759 | +4.812% |
| 2026-04-08 | 8.7550 | 8.8000 | 8.7500 | 8.7857 | +2.397% | 76,750 | +5.400% |
| 2026-04-07 | 8.6200 | 8.6400 | 8.5800 | 8.5800 | -0.705% | 1,662 | +7.927% |
| 2026-04-06 | 8.6300 | 8.6600 | 8.6300 | 8.6409 | -0.184% | 6,281 | +7.166% |
| 2026-04-02 | 8.6400 | 8.6568 | 8.6300 | 8.6568 | +0.194% | 1,266 | +6.969% |
| 2026-04-01 | 8.6500 | 8.6550 | 8.6399 | 8.6400 | +0.348% | 48,938 | +7.177% |
| 2026-03-31 | 8.6000 | 8.6150 | 8.5900 | 8.6100 | +0.584% | 10,742 | +7.551% |
| 2026-03-30 | 8.6300 | 8.6300 | 8.5550 | 8.5600 | -0.357% | 27,405 | +8.179% |
| 2026-03-27 | 8.6400 | 8.6400 | 8.5907 | 8.5907 | -1.135% | 935 | +7.792% |
| 2026-03-26 | 8.8100 | 8.8100 | 8.6893 | 8.6893 | -1.754% | 900 | +6.569% |
| 2026-03-25 | 8.8500 | 8.8700 | 8.8400 | 8.8444 | +0.522% | 10,407 | +4.700% |
| 2026-03-24 | 8.8100 | 8.8400 | 8.7985 | 8.7985 | -0.582% | 37,216 | +5.246% |
| 2026-03-23 | 8.9300 | 8.9300 | 8.8500 | 8.8500 | +0.340% | 100,726 | +4.634% |
| 2026-03-20 | 8.8100 | 8.8300 | 8.7900 | 8.8200 | -0.746% | 3,032 | +4.990% |
| 2026-03-19 | 8.8900 | 8.9000 | 8.8700 | 8.8863 | -0.174% | 51,596 | +4.206% |
| 2026-03-18 | 8.9600 | 8.9600 | 8.9018 | 8.9018 | -1.160% | 12,365 | +4.025% |
| 2026-03-17 | 9.0100 | 9.0100 | 9.0063 | 9.0063 | +1.075% | 5,286 | +2.818% |
| 2026-03-16 | 8.9300 | 8.9300 | 8.9000 | 8.9105 | +0.809% | 29,651 | +3.923% |
| 2026-03-13 | 8.9300 | 8.9700 | 8.8390 | 8.8390 | -0.826% | 1,633 | +4.764% |
| 2026-03-12 | 8.9500 | 8.9500 | 8.9126 | 8.9126 | -1.518% | 442 | +3.899% |
| 2026-03-11 | 9.1100 | 9.1100 | 9.0100 | 9.0500 | -0.440% | 27,227 | +2.322% |
| 2026-03-10 | 9.1500 | 9.1500 | 9.0400 | 9.0900 | -0.722% | 16,538 | +1.871% |
| 2026-03-09 | 9.0100 | 9.1650 | 9.0100 | 9.1561 | +0.038% | 69,452 | +1.136% |
| 2026-03-06 | 9.1300 | 9.1700 | 9.0800 | 9.1526 | -0.622% | 214,952 | +1.175% |
| 2026-03-05 | 9.1800 | 9.2400 | 9.1500 | 9.2099 | +1.357% | 75,208 | +0.545% |
| 2026-03-04 | 9.0200 | 9.1100 | 9.0200 | 9.0866 | +1.300% | 49,294 | +1.909% |
| 2026-03-03 | 8.8400 | 9.0300 | 8.8163 | 8.9700 | -0.154% | 97,072 | +3.234% |
| 2026-03-02 | 8.8800 | 8.9900 | 8.8800 | 8.9838 | -0.390% | 43,973 | +3.076% |
| 2026-02-27 | 8.9400 | 9.0200 | 8.9400 | 9.0190 | -0.482% | 116,420 | +2.673% |
| 2026-02-26 | 9.0000 | 9.0627 | 9.0000 | 9.0627 | +0.697% | 324 | +2.178% |
| 2026-02-25 | 8.9600 | 9.0000 | 8.9499 | 9.0000 | +1.237% | 20,073 | +2.890% |
| 2026-02-24 | 8.8100 | 8.9000 | 8.8100 | 8.8900 | +1.260% | 44,808 | +4.163% |
| 2026-02-23 | 8.8900 | 8.8900 | 8.5900 | 8.7794 | -2.539% | 56,260 | +5.475% |
| 2026-02-20 | 9.0000 | 9.0900 | 9.0000 | 9.0081 | -0.573% | 22,088 | +2.797% |
| 2026-02-19 | 9.0400 | 9.0800 | 9.0200 | 9.0600 | -0.767% | 106,171 | +2.209% |
| 2026-02-18 | 9.0400 | 9.1600 | 9.0400 | 9.1300 | +0.440% | 5,738 | +1.425% |
| 2026-02-17 | 9.1200 | 9.1200 | 9.0000 | 9.0900 | -0.167% | 20,308 | +1.871% |
| 2026-02-13 | 9.1300 | 9.1500 | 9.1052 | 9.1052 | -0.053% | 1,607 | +1.701% |
| 2026-02-12 | 9.2400 | 9.2500 | 9.0700 | 9.1100 | -1.184% | 2,931 | +1.648% |
| 2026-02-11 | 9.2800 | 9.2800 | 9.1600 | 9.2192 | +0.028% | 57,645 | +0.444% |
| 2026-02-10 | 9.2600 | 9.3100 | 9.2166 | 9.2166 | +0.096% | 12,049 | +0.472% |
| 2026-02-09 | 9.1300 | 9.2300 | 9.1300 | 9.2078 | +0.632% | 1,122 | +0.568% |
| 2026-02-06 | 9.0300 | 9.1500 | 9.0200 | 9.1500 | +1.667% | 77,347 | +1.203% |
| 2026-02-05 | 9.0950 | 9.1400 | 8.9800 | 9.0000 | -2.492% | 26,480 | +2.890% |
| 2026-02-04 | 9.2000 | 9.2600 | 9.1400 | 9.2300 | +0.108% | 21,422 | +0.326% |
| 2026-02-03 | 9.4700 | 9.4700 | 9.1500 | 9.2200 | -4.058% | 58,854 | +0.435% |
| 2026-02-02 | 9.5500 | 9.6300 | 9.5500 | 9.6100 | +0.523% | 28,460 | -3.641% |
| 2026-01-30 | 9.6000 | 9.6000 | 9.5200 | 9.5600 | -1.240% | 48,495 | -3.137% |
| 2026-01-29 | 9.6300 | 9.7300 | 9.5500 | 9.6800 | -0.309% | 4,833 | -4.338% |
| 2026-01-28 | 9.7500 | 9.7800 | 9.7000 | 9.7100 | -0.563% | 91,546 | -4.633% |
| 2026-01-27 | 9.7300 | 9.7700 | 9.7300 | 9.7650 | +0.308% | 153,458 | -5.171% |
| 2026-01-26 | 9.6800 | 9.7600 | 9.6700 | 9.7350 | +1.038% | 141,996 | -4.878% |
| 2026-01-23 | 9.6250 | 9.6600 | 9.6250 | 9.6350 | +0.156% | 46,657 | -3.891% |
| 2026-01-22 | 9.5850 | 9.6900 | 9.5699 | 9.6200 | +1.370% | 252,033 | -3.741% |
| 2026-01-21 | 9.4700 | 9.5100 | 9.4000 | 9.4900 | +0.370% | 21,405 | -2.423% |
| 2026-01-20 | 9.5800 | 9.5850 | 9.4400 | 9.4550 | -2.476% | 138,501 | -2.061% |
| 2026-01-16 | 9.7300 | 9.7300 | 9.6800 | 9.6950 | +0.052% | 109,790 | -4.486% |
| 2026-01-15 | 9.7600 | 9.7600 | 9.6700 | 9.6900 | -0.309% | 53,955 | -4.437% |
| 2026-01-14 | 9.7400 | 9.7600 | 9.6700 | 9.7200 | -1.220% | 247,098 | -4.731% |
| 2026-01-13 | 9.9200 | 9.9200 | 9.8100 | 9.8400 | -1.796% | 86,682 | -5.893% |
| 2026-01-12 | 9.9450 | 10.0200 | 9.9400 | 10.0200 | +0.602% | 67,458 | -7.584% |
| 2026-01-09 | 9.9200 | 9.9600 | 9.9200 | 9.9600 | +0.606% | 496 | -7.027% |
| 2026-01-08 | 9.8900 | 9.9100 | 9.8800 | 9.9000 | -0.402% | 54,713 | -6.464% |
| 2026-01-07 | 9.9500 | 10.0000 | 9.9400 | 9.9400 | -0.099% | 77,110 | -6.840% |
| 2026-01-06 | 9.8900 | 9.9500 | 9.8900 | 9.9499 | +0.912% | 62,746 | -6.933% |
| 2026-01-05 | 9.9000 | 9.9000 | 9.8600 | 9.8600 | +1.025% | 413 | -6.084% |
| 2026-01-02 | 9.8200 | 9.8200 | 9.7500 | 9.7600 | -0.737% | 8,834 | -5.122% |
| 2025-12-31 | 9.8800 | 9.9099 | 9.8300 | 9.8325 | -1.067% | 16,907 | -5.822% |
| 2025-12-30 | 10.0500 | 10.0500 | 9.9270 | 9.9385 | +0.095% | 89,110 | -6.826% |
| 2025-12-29 | 9.9400 | 9.9400 | 9.9291 | 9.9291 | -0.410% | 211 | -6.738% |
| 2025-12-26 | 9.9500 | 9.9700 | 9.9400 | 9.9700 | 0.000% | 24,278 | -7.120% |
| 2025-12-24 | 9.9300 | 9.9700 | 9.9300 | 9.9700 | +0.302% | 1,010 | -7.120% |
| 2025-12-23 | 9.8600 | 9.9400 | 9.8600 | 9.9400 | +0.202% | 47,172 | -6.840% |
| 2025-12-22 | 9.9000 | 9.9300 | 9.9000 | 9.9200 | +0.609% | 59,664 | -6.652% |
| 2025-12-19 | 9.7800 | 9.8800 | 9.7800 | 9.8600 | 0.000% | 11,353 | -6.084% |
| 2025-12-18 | 9.8400 | 9.8650 | 9.8100 | 9.8600 | +1.128% | 3,269 | -6.084% |
| 2025-12-17 | 9.8600 | 9.8600 | 9.7500 | 9.7500 | -0.965% | 1,718 | -5.025% |
| 2025-12-16 | 9.8500 | 9.8600 | 9.7800 | 9.8450 | +0.102% | 23,162 | -5.941% |
| 2025-12-15 | 9.8200 | 9.8500 | 9.8200 | 9.8350 | -0.657% | 372 | -5.845% |
| 2025-12-12 | 9.9500 | 9.9900 | 9.8900 | 9.9000 | -1.521% | 84,229 | -6.464% |
| 2025-12-11 | 10.0200 | 10.0668 | 10.0100 | 10.0529 | +0.111% | 4,299 | -7.886% |
| 2025-12-10 | 9.9300 | 10.0418 | 9.9300 | 10.0418 | +0.670% | 329 | -7.784% |
| 2025-12-09 | 9.9500 | 10.0100 | 9.9500 | 9.9750 | -0.150% | 10,733 | -7.167% |
| 2025-12-08 | 10.0100 | 10.0100 | 9.9700 | 9.9900 | -0.280% | 3,467 | -7.306% |
| 2025-12-05 | 10.0165 | 10.0400 | 10.0100 | 10.0181 | +0.901% | 28,270 | -7.566% |
| 2025-12-04 | 9.9200 | 9.9400 | 9.9000 | 9.9286 | +0.340% | 109,320 | -6.733% |
| 2025-12-03 | 9.8400 | 9.9100 | 9.8400 | 9.8950 | +0.406% | 59,679 | -6.416% |
| 2025-12-02 | 9.8400 | 9.8800 | 9.8250 | 9.8550 | +0.073% | 37,728 | -6.037% |
| 2025-12-01 | 9.8400 | 9.8600 | 9.8000 | 9.8478 | -0.427% | 31,404 | -5.968% |
| 2025-11-28 | 9.8500 | 9.8999 | 9.8500 | 9.8900 | +0.918% | 113,670 | -6.369% |
| 2025-11-26 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | +0.153% | 19,678 | -5.509% |
| 2025-11-25 | 9.6800 | 9.7900 | 9.6800 | 9.7850 | +1.189% | 49,187 | -5.364% |
| 2025-11-24 | 9.6200 | 9.6700 | 9.6100 | 9.6700 | +1.497% | 857 | -4.239% |
| 2025-11-21 | 9.5000 | 9.5900 | 9.4700 | 9.5274 | +0.926% | 1,149 | -2.806% |
| 2025-11-20 | 9.7000 | 9.7100 | 9.4400 | 9.4400 | -1.667% | 5,560 | -1.906% |
| 2025-11-19 | 9.6200 | 9.6200 | 9.5500 | 9.6000 | 0.000% | 46,780 | -3.541% |
| 2025-11-18 | 9.5600 | 9.6200 | 9.5600 | 9.6000 | -0.724% | 733 | -3.541% |
| 2025-11-17 | 9.7814 | 9.7850 | 9.6700 | 9.6700 | -1.491% | 2,307 | -4.239% |
| 2025-11-14 | 9.7800 | 9.8600 | 9.7600 | 9.8164 | -0.003% | 8,815 | -5.667% |
| 2025-11-13 | 9.9400 | 9.9400 | 9.8167 | 9.8167 | -1.614% | 871 | -5.670% |
| 2025-11-12 | 10.0100 | 10.0100 | 9.9700 | 9.9777 | +0.065% | 3,787 | -7.192% |
| 2025-11-11 | 9.9200 | 9.9712 | 9.9000 | 9.9712 | +0.613% | 1,022 | -7.132% |
| 2025-11-10 | 9.9104 | 9.9104 | 9.9104 | 9.9104 | +1.195% | 24 | -6.562% |
| 2025-11-07 | 9.7100 | 9.7940 | 9.6500 | 9.7934 | +0.093% | 74,216 | -5.446% |
| 2025-11-06 | 9.8000 | 9.8100 | 9.7300 | 9.7843 | -1.142% | 1,215 | -5.358% |
| 2025-11-05 | 9.9090 | 9.9116 | 9.8700 | 9.8973 | +0.600% | 14,521 | -6.438% |
| 2025-11-04 | 9.8192 | 9.8700 | 9.8192 | 9.8383 | -0.881% | 1,926 | -5.877% |
| 2025-11-03 | 9.9000 | 9.9257 | 9.8900 | 9.9257 | -0.191% | 2,236 | -6.706% |
| 2025-10-31 | 9.9300 | 9.9500 | 9.9100 | 9.9447 | +0.328% | 22,823 | -6.884% |
| 2025-10-30 | 9.9800 | 10.0000 | 9.9100 | 9.9122 | -0.878% | 29,666 | -6.579% |
| 2025-10-29 | 9.9800 | 10.0400 | 9.9600 | 10.0000 | -0.448% | 14,741 | -7.399% |
| 2025-10-28 | 10.0400 | 10.0700 | 10.0400 | 10.0450 | -0.149% | 59,248 | -7.814% |
| 2025-10-27 | 10.0300 | 10.0600 | 10.0000 | 10.0600 | +1.004% | 5,280 | -7.951% |
| 2025-10-24 | 9.9600 | 10.0000 | 9.9600 | 9.9600 | +0.030% | 22,587 | -7.027% |
| 2025-10-23 | 9.9500 | 9.9700 | 9.9200 | 9.9570 | +0.677% | 8,403 | -6.999% |
| 2025-10-22 | 9.9700 | 9.9800 | 9.8200 | 9.8900 | +0.101% | 24,277 | -6.369% |
| 2025-10-21 | 9.8800 | 9.9100 | 9.8710 | 9.8800 | +0.051% | 217,389 | -6.274% |
| 2025-10-20 | 9.8320 | 9.8900 | 9.8200 | 9.8750 | +1.488% | 691,671 | -6.227% |
| 2025-10-17 | 9.6900 | 9.7500 | 9.6900 | 9.7302 | +0.443% | 91,317 | -4.831% |
| 2025-10-16 | 9.7700 | 9.7700 | 9.6600 | 9.6873 | -1.049% | 950 | -4.410% |
| 2025-10-15 | 9.8700 | 9.8700 | 9.7200 | 9.7900 | +0.256% | 248,510 | -5.413% |
| 2025-10-14 | 9.8199 | 9.8400 | 9.7450 | 9.7650 | -0.459% | 39,011 | -5.171% |
| 2025-10-13 | 9.7300 | 9.8100 | 9.7300 | 9.8100 | +2.353% | 220,809 | -5.606% |
| 2025-10-10 | 9.8800 | 9.8900 | 9.5845 | 9.5845 | -2.855% | 139,454 | -3.385% |
| 2025-10-09 | 9.8900 | 9.8900 | 9.8400 | 9.8662 | -0.742% | 111,557 | -6.143% |
| 2025-10-08 | 9.9400 | 9.9600 | 9.9100 | 9.9400 | +0.238% | 398,310 | -6.840% |
| 2025-10-07 | 9.9300 | 9.9300 | 9.8900 | 9.9164 | -0.500% | 121,104 | -6.618% |
| 2025-10-06 | 9.9650 | 9.9800 | 9.9400 | 9.9662 | +0.052% | 76,199 | -7.085% |
| 2025-10-03 | 9.9800 | 9.9800 | 9.9610 | 9.9610 | +0.167% | 573 | -7.036% |
| 2025-10-02 | 9.9300 | 9.9444 | 9.9299 | 9.9444 | +0.147% | 1,307 | -6.881% |
| 2025-10-01 | 9.8900 | 9.9400 | 9.8899 | 9.9298 | -0.092% | 682 | -6.744% |
| 2025-09-30 | 9.8900 | 9.9389 | 9.8700 | 9.9389 | -0.362% | 11,189 | -6.830% |
| 2025-09-29 | 9.9724 | 9.9795 | 9.9724 | 9.9750 | -0.267% | 16,477 | -7.167% |
| 2025-09-26 | 10.0017 | 10.0017 | 10.0017 | 10.0017 | +0.217% | 11 | -7.415% |
| 2025-09-25 | 9.9790 | 9.9844 | 9.9400 | 9.9800 | -0.402% | 17,156 | -7.213% |
| 2025-09-24 | 10.0700 | 10.0800 | 10.0203 | 10.0203 | -0.778% | 1,404 | -7.587% |
| 2025-09-23 | 10.1800 | 10.1800 | 10.0900 | 10.0989 | -0.791% | 605 | -8.306% |
| 2025-09-22 | 10.1500 | 10.1900 | 10.1500 | 10.1794 | -0.031% | 65,599 | -9.031% |
| 2025-09-19 | 10.1826 | 10.1826 | 10.1826 | 10.1826 | +0.336% | 21 | -9.060% |
| 2025-09-18 | 10.1400 | 10.1485 | 10.1400 | 10.1485 | +0.483% | 206 | -8.754% |
| 2025-09-17 | 10.0590 | 10.0997 | 10.0590 | 10.0997 | -0.348% | 10,525 | -8.313% |
| 2025-09-16 | 10.2000 | 10.2000 | 10.1100 | 10.1350 | +0.183% | 44,386 | -8.632% |
| 2025-09-15 | 10.1190 | 10.1190 | 10.1150 | 10.1165 | +1.172% | 5,052 | -8.465% |
| 2025-09-12 | 10.0200 | 10.0200 | 9.9993 | 9.9993 | -0.365% | 20,076 | -7.393% |
| 2025-09-11 | 10.0400 | 10.0500 | 10.0350 | 10.0359 | 0.000% | 23,003 | -7.730% |