WCEO
Hypatia Women CEO ETF
stockNYSEETF
At CloseOct 2, 2026
37.52USD+0.667%(+0.25)875
After-hoursOct 2, 2026 4:10:30 PM EDT
37.52USD0.000%(0.00)
WCEO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.40 | 37.52 | 37.40 | 37.52 | +0.667% | 875 | 0.000% |
| 2026-10-01 | 37.32 | 37.36 | 37.27 | 37.27 | +0.612% | 2,100 | +0.667% |
| 2026-09-30 | 37.04 | 37.04 | 37.04 | 37.04 | +0.052% | 314 | +1.283% |
| 2026-09-29 | 36.92 | 37.07 | 36.92 | 37.02 | -0.295% | 3,374 | +1.335% |
| 2026-09-28 | 37.27 | 37.27 | 37.13 | 37.13 | -0.816% | 453 | +1.037% |
| 2026-09-25 | 37.41 | 37.44 | 37.41 | 37.44 | +0.350% | 393 | +0.212% |
| 2026-09-24 | 37.21 | 37.36 | 37.16 | 37.31 | -0.183% | 3,501 | +0.563% |
| 2026-09-23 | 37.63 | 37.63 | 37.38 | 37.38 | -1.418% | 5,301 | +0.379% |
| 2026-09-22 | 38.39 | 38.39 | 37.89 | 37.91 | -0.219% | 414 | -1.044% |
| 2026-09-21 | 37.94 | 38.12 | 37.94 | 38.00 | +0.465% | 804 | -1.261% |
| 2026-09-18 | 37.82 | 37.82 | 37.82 | 37.82 | -0.666% | 202 | -0.802% |
| 2026-09-17 | 38.23 | 38.23 | 38.08 | 38.08 | +0.474% | 314 | -1.463% |
| 2026-09-16 | 37.90 | 37.90 | 37.90 | 37.90 | -0.447% | 135 | -0.996% |
| 2026-09-15 | 38.25 | 38.25 | 38.07 | 38.07 | -0.737% | 795 | -1.438% |
| 2026-09-14 | 38.13 | 38.44 | 38.13 | 38.35 | +0.132% | 1,916 | -2.164% |
| 2026-09-11 | 38.42 | 38.42 | 38.29 | 38.30 | +1.174% | 668 | -2.036% |
| 2026-09-10 | 38.26 | 38.26 | 37.85 | 37.85 | -0.978% | 1,778 | -0.886% |
| 2026-09-09 | 38.50 | 38.50 | 38.23 | 38.23 | -0.879% | 1,199 | -1.855% |
| 2026-09-08 | 38.57 | 38.57 | 38.57 | 38.57 | -0.882% | 145 | -2.718% |
| 2026-09-04 | 38.93 | 38.94 | 38.91 | 38.91 | -0.195% | 6,569 | -3.576% |
| 2026-09-03 | 38.97 | 38.99 | 38.97 | 38.99 | +0.744% | 581 | -3.763% |
| 2026-09-02 | 38.52 | 38.70 | 38.52 | 38.70 | +0.996% | 566 | -3.047% |
| 2026-09-01 | 38.51 | 38.51 | 38.32 | 38.32 | -1.159% | 2,323 | -2.082% |
| 2026-08-31 | 38.77 | 38.77 | 38.77 | 38.77 | -0.829% | 404 | -3.217% |
| 2026-08-28 | 39.20 | 39.21 | 39.09 | 39.09 | -0.812% | 1,680 | -4.019% |
| 2026-08-27 | 39.38 | 39.57 | 39.38 | 39.41 | -0.055% | 4,518 | -4.799% |
| 2026-08-26 | 39.42 | 39.43 | 39.42 | 39.43 | +0.377% | 619 | -4.852% |
| 2026-08-25 | 40.07 | 40.07 | 39.15 | 39.28 | +0.033% | 2,938 | -4.493% |
| 2026-08-24 | 39.44 | 39.44 | 39.27 | 39.27 | -0.033% | 2,121 | -4.461% |
| 2026-08-21 | 39.20 | 39.38 | 39.20 | 39.28 | +0.707% | 2,623 | -4.493% |
| 2026-08-20 | 39.40 | 39.40 | 39.01 | 39.01 | -1.225% | 1,629 | -3.818% |
| 2026-08-19 | 39.84 | 39.84 | 39.49 | 39.49 | +0.156% | 2,057 | -4.996% |
| 2026-08-18 | 40.16 | 40.16 | 39.43 | 39.43 | -0.540% | 2,779 | -4.847% |
| 2026-08-17 | 40.83 | 40.83 | 39.60 | 39.64 | -0.734% | 3,075 | -5.361% |
| 2026-08-14 | 40.09 | 40.09 | 39.88 | 39.94 | +0.340% | 505 | -6.056% |
| 2026-08-13 | 39.75 | 39.80 | 39.54 | 39.80 | +0.548% | 5,335 | -5.737% |
| 2026-08-12 | 40.33 | 40.33 | 39.45 | 39.59 | +0.402% | 709 | -5.220% |
| 2026-08-11 | 39.86 | 39.86 | 39.35 | 39.43 | -0.135% | 3,839 | -4.840% |
| 2026-08-10 | 39.68 | 39.73 | 39.38 | 39.48 | -0.152% | 12,043 | -4.968% |
| 2026-08-07 | 39.85 | 39.85 | 39.35 | 39.54 | +1.074% | 38,579 | -5.112% |
| 2026-08-06 | 39.26 | 39.38 | 39.11 | 39.12 | -0.880% | 29,073 | -4.093% |
| 2026-08-05 | 39.73 | 39.73 | 39.45 | 39.47 | -0.485% | 759 | -4.938% |
| 2026-08-04 | 39.22 | 39.66 | 39.22 | 39.66 | +1.573% | 406 | -5.399% |
| 2026-08-03 | 39.01 | 39.06 | 38.92 | 39.05 | +1.744% | 3,540 | -3.911% |
| 2026-07-31 | 39.44 | 39.44 | 38.38 | 38.38 | -0.593% | 1,890 | -2.235% |
| 2026-07-30 | 38.42 | 38.62 | 38.42 | 38.61 | +0.259% | 1,522 | -2.815% |
| 2026-07-29 | 38.59 | 38.59 | 38.51 | 38.51 | -1.048% | 307 | -2.563% |
| 2026-07-28 | 38.90 | 38.91 | 38.84 | 38.91 | +1.241% | 6,331 | -3.584% |
| 2026-07-27 | 38.44 | 38.44 | 38.44 | 38.44 | +1.027% | 111 | -2.387% |
| 2026-07-24 | 38.20 | 38.20 | 38.05 | 38.05 | +0.544% | 1,059 | -1.385% |
| 2026-07-23 | 37.84 | 37.84 | 37.84 | 37.84 | -1.020% | 127 | -0.848% |
| 2026-07-22 | 38.23 | 38.23 | 38.23 | 38.23 | -0.947% | 17 | -1.860% |
| 2026-07-21 | 38.56 | 38.60 | 38.56 | 38.60 | +0.559% | 278 | -2.789% |
| 2026-07-20 | 38.38 | 38.38 | 38.38 | 38.38 | -0.344% | 119 | -2.246% |
| 2026-07-17 | 38.40 | 38.51 | 38.40 | 38.51 | -0.333% | 1,006 | -2.583% |
| 2026-07-16 | 38.73 | 38.73 | 38.64 | 38.64 | +0.711% | 166 | -2.907% |
| 2026-07-15 | 38.20 | 38.48 | 38.20 | 38.37 | -0.095% | 2,703 | -2.216% |
| 2026-07-14 | 38.52 | 38.52 | 38.36 | 38.41 | -0.282% | 996 | -2.309% |
| 2026-07-13 | 38.55 | 38.74 | 38.46 | 38.51 | -0.297% | 3,513 | -2.585% |
| 2026-07-10 | 38.63 | 38.63 | 38.63 | 38.63 | +0.616% | 188 | -2.875% |
| 2026-07-09 | 38.34 | 38.51 | 38.34 | 38.39 | +0.835% | 2,047 | -2.276% |
| 2026-07-08 | 38.35 | 38.35 | 38.07 | 38.07 | -1.065% | 161 | -1.460% |
| 2026-07-07 | 38.48 | 38.48 | 38.48 | 38.48 | -0.359% | 60 | -2.510% |
| 2026-07-06 | 38.70 | 38.73 | 38.62 | 38.62 | +0.216% | 619 | -2.860% |
| 2026-07-02 | 38.45 | 38.54 | 38.45 | 38.54 | +0.007% | 906 | -2.650% |
| 2026-07-01 | 38.76 | 38.76 | 38.54 | 38.54 | +0.541% | 715 | -2.643% |
| 2026-06-30 | 38.43 | 38.43 | 38.33 | 38.33 | +0.109% | 318 | -2.117% |
| 2026-06-29 | 38.54 | 38.54 | 38.16 | 38.29 | +0.205% | 3,830 | -2.010% |
| 2026-06-26 | 37.98 | 38.21 | 37.98 | 38.21 | +1.380% | 931 | -1.809% |
| 2026-06-25 | 37.86 | 37.86 | 37.69 | 37.69 | +0.307% | 2,217 | -0.454% |
| 2026-06-24 | 38.21 | 38.21 | 37.55 | 37.57 | +0.823% | 725 | -0.149% |
| 2026-06-23 | 37.27 | 37.27 | 37.27 | 37.27 | +0.084% | 17 | +0.673% |
| 2026-06-22 | 37.25 | 37.25 | 37.24 | 37.24 | -0.053% | 951 | +0.757% |
| 2026-06-18 | 37.26 | 37.26 | 37.26 | 37.26 | +0.894% | 189 | +0.703% |
| 2026-06-17 | 37.54 | 37.54 | 36.93 | 36.93 | -1.106% | 1,113 | +1.604% |
| 2026-06-16 | 36.76 | 37.55 | 36.76 | 37.34 | -0.288% | 681 | +0.480% |
| 2026-06-15 | 37.75 | 37.75 | 37.45 | 37.45 | +0.124% | 2,001 | +0.190% |
| 2026-06-12 | 38.07 | 38.07 | 37.40 | 37.40 | +0.673% | 1,195 | +0.314% |
| 2026-06-11 | 37.15 | 37.15 | 37.15 | 37.15 | +1.915% | 77 | +0.990% |
| 2026-06-10 | 37.44 | 37.44 | 36.45 | 36.45 | -0.691% | 441 | +2.924% |
| 2026-06-09 | 37.01 | 37.01 | 36.35 | 36.71 | +0.488% | 1,487 | +2.213% |
| 2026-06-08 | 36.80 | 36.89 | 36.53 | 36.53 | +0.039% | 1,527 | +2.712% |
| 2026-06-05 | 36.51 | 36.51 | 36.51 | 36.51 | -1.523% | 160 | +2.752% |
| 2026-06-04 | 36.56 | 37.19 | 36.56 | 37.08 | +0.983% | 8,065 | +1.187% |
| 2026-06-03 | 36.79 | 36.79 | 36.66 | 36.72 | -0.807% | 2,610 | +2.181% |
| 2026-06-02 | 36.96 | 37.02 | 36.96 | 37.02 | +0.203% | 668 | +1.357% |
| 2026-06-01 | 36.70 | 36.94 | 36.70 | 36.94 | +0.394% | 1,381 | +1.562% |
| 2026-05-29 | 36.78 | 36.80 | 36.78 | 36.80 | +0.417% | 3,316 | +1.963% |
| 2026-05-28 | 36.70 | 36.70 | 36.64 | 36.64 | +0.197% | 614 | +2.388% |
| 2026-05-27 | 36.66 | 36.66 | 36.57 | 36.57 | -0.121% | 329 | +2.589% |
| 2026-05-26 | 36.49 | 36.62 | 36.49 | 36.62 | +1.469% | 819 | +2.466% |
| 2026-05-22 | 36.58 | 36.58 | 36.05 | 36.09 | +0.863% | 986 | +3.971% |
| 2026-05-21 | 35.78 | 35.78 | 35.78 | 35.78 | +0.381% | 262 | +4.868% |
| 2026-05-20 | 35.64 | 35.64 | 35.64 | 35.64 | +1.667% | 37 | +5.268% |
| 2026-05-19 | 35.08 | 35.18 | 35.06 | 35.06 | -0.825% | 2,471 | +7.023% |
| 2026-05-18 | 35.28 | 35.35 | 35.25 | 35.35 | +0.334% | 885 | +6.140% |
| 2026-05-15 | 35.27 | 35.27 | 35.23 | 35.23 | -0.974% | 264 | +6.494% |
| 2026-05-14 | 35.65 | 35.65 | 35.58 | 35.58 | +0.374% | 466 | +5.457% |
| 2026-05-13 | 35.30 | 35.58 | 35.30 | 35.44 | -0.266% | 5,198 | +5.851% |
| 2026-05-12 | 35.59 | 35.59 | 35.54 | 35.54 | -0.551% | 774 | +5.569% |
| 2026-05-11 | 35.85 | 35.85 | 35.74 | 35.74 | -0.539% | 695 | +4.987% |
| 2026-05-08 | 35.93 | 36.01 | 35.93 | 35.93 | -0.181% | 1,141 | +4.422% |
| 2026-05-07 | 36.19 | 36.19 | 35.95 | 36.00 | -0.838% | 1,717 | +4.233% |
| 2026-05-06 | 36.30 | 36.30 | 36.30 | 36.30 | +0.802% | 142 | +3.360% |
| 2026-05-05 | 36.01 | 36.01 | 36.01 | 36.01 | +0.348% | 81 | +4.188% |
| 2026-05-04 | 36.16 | 36.22 | 35.89 | 35.89 | -0.824% | 2,323 | +4.551% |
| 2026-05-01 | 36.27 | 36.27 | 36.16 | 36.18 | +0.309% | 2,191 | +3.690% |
| 2026-04-30 | 35.98 | 36.12 | 35.98 | 36.07 | +1.414% | 276 | +4.010% |
| 2026-04-29 | 35.55 | 35.58 | 35.55 | 35.57 | -0.516% | 485 | +5.481% |
| 2026-04-28 | 35.97 | 36.14 | 35.69 | 35.75 | -0.346% | 7,498 | +4.937% |
| 2026-04-27 | 35.95 | 35.95 | 35.88 | 35.88 | -0.011% | 363 | +4.574% |
| 2026-04-24 | 35.89 | 35.89 | 35.88 | 35.88 | +0.623% | 1,069 | +4.562% |
| 2026-04-23 | 35.71 | 35.71 | 35.66 | 35.66 | -0.838% | 250 | +5.214% |
| 2026-04-22 | 35.96 | 35.96 | 35.96 | 35.96 | +0.045% | 14 | +4.333% |
| 2026-04-21 | 36.17 | 36.17 | 35.94 | 35.94 | -0.708% | 317 | +4.379% |
| 2026-04-20 | 36.20 | 36.20 | 36.20 | 36.20 | +0.819% | 152 | +3.640% |
| 2026-04-17 | 35.91 | 35.91 | 35.91 | 35.91 | +1.805% | 93 | +4.489% |
| 2026-04-16 | 35.22 | 35.27 | 35.22 | 35.27 | +0.568% | 220 | +6.375% |
| 2026-04-15 | 35.07 | 35.07 | 35.07 | 35.07 | +0.757% | 117 | +6.980% |
| 2026-04-14 | 34.87 | 34.87 | 34.81 | 34.81 | +0.656% | 591 | +7.789% |
| 2026-04-13 | 34.58 | 34.58 | 34.58 | 34.58 | +1.297% | 234 | +8.497% |
| 2026-04-10 | 34.08 | 34.14 | 34.08 | 34.14 | -1.035% | 237 | +9.904% |
| 2026-04-09 | 34.42 | 34.55 | 34.42 | 34.49 | +0.020% | 1,179 | +8.766% |
| 2026-04-08 | 34.60 | 34.60 | 34.39 | 34.49 | +2.436% | 1,344 | +8.788% |
| 2026-04-07 | 33.54 | 33.68 | 33.54 | 33.67 | -0.126% | 1,074 | +11.438% |
| 2026-04-06 | 33.65 | 33.77 | 33.65 | 33.71 | +0.352% | 2,469 | +11.298% |
| 2026-04-02 | 33.59 | 33.59 | 33.59 | 33.59 | +0.310% | 59 | +11.689% |
| 2026-04-01 | 33.49 | 33.49 | 33.49 | 33.49 | +0.610% | 137 | +12.035% |
| 2026-03-31 | 33.29 | 33.29 | 33.29 | 33.29 | +2.127% | 194 | +12.719% |
| 2026-03-30 | 32.61 | 32.61 | 32.59 | 32.59 | -0.261% | 849 | +15.117% |
| 2026-03-27 | 33.00 | 33.00 | 32.68 | 32.68 | -1.821% | 486 | +14.817% |
| 2026-03-26 | 33.37 | 33.37 | 33.28 | 33.28 | -0.659% | 218 | +12.726% |
| 2026-03-25 | 33.62 | 33.62 | 33.50 | 33.50 | +0.653% | 2,321 | +11.983% |
| 2026-03-24 | 33.30 | 33.36 | 33.29 | 33.29 | +0.181% | 461 | +12.714% |
| 2026-03-23 | 33.47 | 33.47 | 33.23 | 33.23 | +1.813% | 1,104 | +12.919% |
| 2026-03-20 | 33.18 | 33.18 | 32.63 | 32.63 | -1.633% | 1,538 | +14.966% |
| 2026-03-19 | 33.46 | 33.46 | 32.97 | 33.18 | +0.246% | 885 | +13.090% |
| 2026-03-18 | 33.45 | 33.45 | 33.09 | 33.09 | -1.028% | 786 | +13.367% |
| 2026-03-17 | 33.49 | 33.51 | 33.44 | 33.44 | +0.531% | 757 | +12.202% |
| 2026-03-16 | 33.25 | 33.26 | 33.25 | 33.26 | +0.999% | 1,141 | +12.797% |
| 2026-03-13 | 33.29 | 33.29 | 32.93 | 32.93 | -0.478% | 412 | +13.924% |
| 2026-03-12 | 33.29 | 33.37 | 33.09 | 33.09 | -1.544% | 3,113 | +13.380% |
| 2026-03-11 | 33.61 | 33.61 | 33.61 | 33.61 | -0.203% | 1,164 | +11.630% |
| 2026-03-10 | 33.22 | 34.00 | 33.22 | 33.68 | -0.696% | 560 | +11.403% |
| 2026-03-09 | 33.40 | 33.92 | 33.35 | 33.91 | -0.183% | 5,467 | +10.627% |
| 2026-03-06 | 33.73 | 33.98 | 33.73 | 33.98 | -1.483% | 788 | +10.424% |
| 2026-03-05 | 34.49 | 34.49 | 34.49 | 34.49 | -1.059% | 50 | +8.787% |
| 2026-03-04 | 35.21 | 35.21 | 34.86 | 34.86 | +1.037% | 579 | +7.635% |
| 2026-03-03 | 34.52 | 34.52 | 34.50 | 34.50 | -1.095% | 165 | +8.752% |
| 2026-03-02 | 34.88 | 34.88 | 34.88 | 34.88 | +0.629% | 244 | +7.561% |
| 2026-02-27 | 34.66 | 34.66 | 34.66 | 34.66 | -1.042% | 139 | +8.238% |
| 2026-02-26 | 34.95 | 35.08 | 34.91 | 35.03 | +1.148% | 3,216 | +7.110% |
| 2026-02-25 | 34.63 | 34.63 | 34.63 | 34.63 | +1.088% | 49 | +8.339% |
| 2026-02-24 | 34.18 | 34.26 | 34.18 | 34.26 | +0.839% | 930 | +9.518% |
| 2026-02-23 | 33.97 | 33.97 | 33.97 | 33.97 | -1.897% | 92 | +10.437% |
| 2026-02-20 | 34.28 | 34.63 | 34.28 | 34.63 | +0.376% | 1,230 | +8.342% |
| 2026-02-19 | 34.43 | 34.50 | 34.43 | 34.50 | -0.262% | 299 | +8.749% |
| 2026-02-18 | 34.48 | 34.59 | 34.48 | 34.59 | +0.751% | 277 | +8.463% |
| 2026-02-17 | 34.32 | 34.33 | 34.32 | 34.33 | +0.032% | 1,685 | +9.279% |
| 2026-02-13 | 34.37 | 34.37 | 34.32 | 34.32 | +1.217% | 881 | +9.314% |
| 2026-02-12 | 34.00 | 34.00 | 33.75 | 33.91 | -1.700% | 2,357 | +10.645% |
| 2026-02-11 | 34.44 | 34.50 | 34.44 | 34.50 | -0.709% | 587 | +8.764% |
| 2026-02-10 | 34.81 | 34.85 | 34.73 | 34.74 | -0.194% | 3,759 | +7.992% |
| 2026-02-09 | 34.88 | 34.96 | 34.81 | 34.81 | +0.008% | 5,253 | +7.783% |
| 2026-02-06 | 34.70 | 34.81 | 34.70 | 34.81 | +2.649% | 1,967 | +7.791% |
| 2026-02-05 | 34.82 | 34.82 | 33.91 | 33.91 | -1.332% | 1,146 | +10.647% |
| 2026-02-04 | 34.36 | 34.37 | 34.36 | 34.37 | +0.197% | 566 | +9.173% |
| 2026-02-03 | 34.68 | 34.68 | 34.17 | 34.30 | -0.561% | 4,476 | +9.389% |
| 2026-02-02 | 34.52 | 34.52 | 34.49 | 34.49 | +1.119% | 419 | +8.775% |
| 2026-01-30 | 34.11 | 34.11 | 34.11 | 34.11 | -0.350% | 121 | +9.992% |
| 2026-01-29 | 34.19 | 34.23 | 34.19 | 34.23 | +0.096% | 1,004 | +9.608% |
| 2026-01-28 | 34.25 | 34.25 | 34.20 | 34.20 | -0.704% | 280 | +9.712% |
| 2026-01-27 | 34.73 | 34.73 | 34.44 | 34.44 | -0.460% | 1,096 | +8.941% |
| 2026-01-26 | 34.60 | 34.60 | 34.60 | 34.60 | +0.059% | 106 | +8.440% |
| 2026-01-23 | 34.75 | 34.75 | 34.58 | 34.58 | -0.779% | 464 | +8.504% |
| 2026-01-22 | 34.90 | 34.90 | 34.85 | 34.85 | +1.059% | 6,271 | +7.659% |
| 2026-01-21 | 34.33 | 34.52 | 34.21 | 34.48 | +2.025% | 1,450 | +8.799% |
| 2026-01-20 | 34.05 | 34.05 | 33.80 | 33.80 | -1.694% | 476 | +11.002% |
| 2026-01-16 | 34.52 | 34.52 | 34.38 | 34.38 | -0.594% | 297 | +9.121% |
| 2026-01-15 | 34.72 | 34.72 | 34.59 | 34.59 | +0.770% | 299 | +8.473% |
| 2026-01-14 | 34.20 | 34.32 | 34.20 | 34.32 | +0.477% | 340 | +9.308% |
| 2026-01-13 | 34.25 | 34.25 | 34.16 | 34.16 | -0.319% | 207 | +9.829% |
| 2026-01-12 | 34.21 | 34.34 | 34.11 | 34.27 | -0.304% | 565 | +9.479% |
| 2026-01-09 | 34.37 | 34.38 | 34.37 | 34.37 | +0.197% | 877 | +9.146% |
| 2026-01-08 | 34.31 | 34.31 | 34.31 | 34.31 | +0.927% | 35 | +9.361% |
| 2026-01-07 | 33.99 | 33.99 | 33.99 | 33.99 | -0.299% | 90 | +10.375% |
| 2026-01-06 | 34.09 | 34.09 | 34.09 | 34.09 | +1.630% | 234 | +10.045% |
| 2026-01-05 | 33.71 | 33.71 | 33.55 | 33.55 | +1.287% | 801 | +11.839% |
| 2026-01-02 | 33.04 | 33.15 | 33.04 | 33.12 | +0.435% | 795 | +13.278% |
| 2025-12-31 | 33.25 | 33.25 | 32.98 | 32.98 | -0.815% | 1,005 | +13.770% |
| 2025-12-30 | 33.34 | 33.34 | 33.25 | 33.25 | -0.220% | 531 | +12.843% |
| 2025-12-29 | 33.30 | 33.32 | 33.30 | 33.32 | -0.491% | 15,704 | +12.595% |
| 2025-12-26 | 33.49 | 33.49 | 33.49 | 33.49 | -0.155% | 157 | +12.042% |
| 2025-12-24 | 33.54 | 33.54 | 33.54 | 33.54 | +0.442% | 214 | +11.869% |
| 2025-12-23 | 33.39 | 33.39 | 33.39 | 33.39 | -0.410% | 279 | +12.363% |
| 2025-12-22 | 33.53 | 33.53 | 33.53 | 33.53 | +0.795% | 40 | +11.902% |
| 2025-12-19 | 33.35 | 33.35 | 33.26 | 33.26 | -0.616% | 235 | +12.792% |
| 2025-12-18 | 33.45 | 33.53 | 33.45 | 33.47 | +0.592% | 2,579 | +12.097% |
| 2025-12-17 | 33.27 | 33.27 | 33.27 | 33.27 | -0.574% | 47 | +12.760% |
| 2025-12-16 | 33.47 | 33.47 | 33.47 | 33.47 | -0.165% | 113 | +12.113% |
| 2025-12-15 | 33.52 | 33.52 | 33.52 | 33.52 | -0.341% | 249 | +11.928% |
| 2025-12-12 | 33.64 | 33.64 | 33.64 | 33.64 | -0.788% | 36 | +11.546% |
| 2025-12-11 | 33.90 | 33.90 | 33.90 | 33.90 | +0.748% | 92 | +10.667% |
| 2025-12-10 | 33.33 | 33.81 | 33.33 | 33.65 | +1.526% | 742 | +11.494% |
| 2025-12-09 | 33.32 | 33.32 | 33.15 | 33.15 | +0.619% | 2,474 | +13.196% |
| 2025-12-08 | 33.05 | 33.05 | 32.94 | 32.94 | -0.531% | 253 | +13.897% |
| 2025-12-05 | 33.24 | 33.24 | 33.12 | 33.12 | +0.225% | 216 | +13.292% |
| 2025-12-04 | 33.12 | 33.12 | 33.04 | 33.04 | +0.324% | 117 | +13.547% |
| 2025-12-03 | 32.94 | 32.94 | 32.94 | 32.94 | +1.130% | 103 | +13.915% |
| 2025-12-02 | 32.57 | 32.57 | 32.57 | 32.57 | -0.139% | 55 | +15.202% |
| 2025-12-01 | 32.61 | 32.61 | 32.61 | 32.61 | -0.546% | 18 | +15.042% |
| 2025-11-28 | 32.79 | 32.79 | 32.79 | 32.79 | +0.323% | 11 | +14.415% |
| 2025-11-26 | 32.71 | 32.78 | 32.69 | 32.69 | +0.294% | 703 | +14.784% |
| 2025-11-25 | 32.61 | 32.62 | 32.59 | 32.59 | +1.979% | 616 | +15.121% |
| 2025-11-24 | 31.98 | 31.98 | 31.96 | 31.96 | +0.787% | 170 | +17.399% |
| 2025-11-21 | 31.76 | 31.76 | 31.71 | 31.71 | +2.733% | 213 | +18.323% |
| 2025-11-20 | 31.72 | 31.72 | 30.86 | 30.86 | -1.303% | 488 | +21.557% |
| 2025-11-19 | 31.46 | 31.46 | 31.23 | 31.27 | -0.127% | 1,381 | +19.973% |
| 2025-11-18 | 31.28 | 31.31 | 31.23 | 31.31 | +0.208% | 372 | +19.821% |
| 2025-11-17 | 31.92 | 31.92 | 31.25 | 31.25 | -1.649% | 528 | +20.071% |
| 2025-11-14 | 31.85 | 31.85 | 31.77 | 31.77 | -0.496% | 419 | +18.091% |
| 2025-11-13 | 32.00 | 32.00 | 31.93 | 31.93 | -1.565% | 329 | +17.506% |
| 2025-11-12 | 32.25 | 32.45 | 32.25 | 32.44 | +0.536% | 596 | +15.667% |
| 2025-11-11 | 32.26 | 32.26 | 32.26 | 32.26 | +0.080% | 94 | +16.287% |
| 2025-11-10 | 32.48 | 32.48 | 32.24 | 32.24 | +0.631% | 4,714 | +16.379% |
| 2025-11-07 | 31.85 | 32.05 | 31.81 | 32.04 | +0.666% | 5,084 | +17.114% |
| 2025-11-06 | 32.00 | 32.00 | 31.82 | 31.82 | -1.363% | 285 | +17.894% |
| 2025-11-05 | 32.31 | 32.31 | 32.26 | 32.26 | +0.751% | 370 | +16.288% |
| 2025-11-04 | 32.04 | 32.04 | 32.02 | 32.02 | -0.954% | 305 | +17.161% |
| 2025-11-03 | 32.31 | 32.33 | 32.28 | 32.33 | -0.555% | 3,304 | +16.042% |
| 2025-10-31 | 32.94 | 32.94 | 32.43 | 32.51 | +0.341% | 858 | +15.399% |
| 2025-10-30 | 32.76 | 32.76 | 32.40 | 32.40 | -0.683% | 695 | +15.792% |
| 2025-10-29 | 32.70 | 32.70 | 32.62 | 32.62 | -1.121% | 138 | +15.002% |
| 2025-10-28 | 33.07 | 33.07 | 32.99 | 32.99 | -0.261% | 528 | +13.712% |
| 2025-10-27 | 32.98 | 33.08 | 32.98 | 33.08 | +0.504% | 121 | +13.415% |
| 2025-10-24 | 32.91 | 32.91 | 32.91 | 32.91 | +0.640% | 134 | +13.987% |
| 2025-10-23 | 33.04 | 33.04 | 32.69 | 32.71 | +0.385% | 1,283 | +14.717% |
| 2025-10-22 | 32.65 | 32.65 | 32.57 | 32.58 | -0.541% | 6,483 | +15.159% |
| 2025-10-21 | 32.82 | 32.82 | 32.76 | 32.76 | +0.699% | 503 | +14.535% |
| 2025-10-20 | 32.71 | 32.71 | 32.44 | 32.53 | +1.255% | 6,498 | +15.336% |
| 2025-10-17 | 32.13 | 32.13 | 32.13 | 32.13 | +0.060% | 116 | +16.784% |
| 2025-10-16 | 32.13 | 32.13 | 32.11 | 32.11 | -1.202% | 244 | +16.854% |
| 2025-10-15 | 32.50 | 32.50 | 32.50 | 32.50 | +0.276% | 45 | +15.450% |
| 2025-10-14 | 31.60 | 32.41 | 31.60 | 32.41 | +1.248% | 1,852 | +15.769% |
| 2025-10-13 | 31.66 | 32.01 | 31.66 | 32.01 | +1.520% | 420 | +17.214% |
| 2025-10-10 | 32.24 | 32.24 | 31.53 | 31.53 | -2.935% | 263 | +18.996% |
| 2025-10-09 | 32.48 | 32.48 | 32.48 | 32.48 | -0.808% | 33 | +15.503% |
| 2025-10-08 | 32.69 | 32.75 | 32.36 | 32.75 | +0.836% | 1,633 | +14.570% |
| 2025-10-07 | 32.51 | 32.51 | 32.48 | 32.48 | -0.748% | 1,193 | +15.528% |
| 2025-10-06 | 32.76 | 32.76 | 32.72 | 32.72 | -0.018% | 189 | +14.664% |
| 2025-10-03 | 32.73 | 32.73 | 32.73 | 32.73 | +0.469% | 36 | +14.643% |
| 2025-10-02 | 32.49 | 32.57 | 32.49 | 32.57 | +0.134% | 435 | +15.181% |
| 2025-10-01 | 32.48 | 32.53 | 32.48 | 32.53 | -0.128% | 315 | +15.335% |
| 2025-09-30 | 32.39 | 32.57 | 32.39 | 32.57 | +0.266% | 244 | +15.187% |
| 2025-09-29 | 32.52 | 32.52 | 32.43 | 32.49 | -0.173% | 1,859 | +15.494% |
| 2025-09-26 | 32.51 | 32.54 | 32.51 | 32.54 | +1.206% | 305 | +15.294% |
| 2025-09-25 | 32.25 | 32.25 | 32.15 | 32.15 | -0.901% | 155 | +16.684% |
| 2025-09-24 | 32.47 | 32.47 | 32.45 | 32.45 | -0.549% | 206 | +15.633% |
| 2025-09-23 | 33.00 | 33.00 | 32.63 | 32.63 | -0.538% | 489 | +14.998% |
| 2025-09-22 | 32.80 | 32.80 | 32.80 | 32.80 | +0.076% | 70 | +14.379% |
| 2025-09-19 | 32.96 | 32.96 | 32.78 | 32.78 | -0.853% | 1,161 | +14.466% |
| 2025-09-18 | 32.91 | 33.06 | 32.91 | 33.06 | +1.231% | 171 | +13.490% |
| 2025-09-17 | 32.85 | 32.98 | 32.66 | 32.66 | -0.050% | 1,088 | +14.886% |
| 2025-09-16 | 32.63 | 32.72 | 32.60 | 32.67 | -0.476% | 930 | +14.828% |
| 2025-09-15 | 32.95 | 32.95 | 32.83 | 32.83 | +0.137% | 418 | +14.282% |
| 2025-09-12 | 32.84 | 32.84 | 32.78 | 32.78 | -1.085% | 465 | +14.439% |
| 2025-09-11 | 33.14 | 33.14 | 33.14 | 33.14 | +1.848% | 303 | +13.197% |
| 2025-09-10 | 32.55 | 32.55 | 32.50 | 32.54 | -0.052% | 1,627 | +15.288% |
| 2025-09-09 | 32.56 | 32.56 | 32.56 | 32.56 | -0.476% | 88 | +15.228% |
| 2025-09-08 | 32.68 | 32.72 | 32.68 | 32.72 | -0.058% | 228 | +14.680% |
| 2025-09-05 | 32.75 | 32.75 | 32.73 | 32.73 | +0.169% | 394 | +14.613% |
| 2025-09-04 | 32.55 | 32.68 | 32.55 | 32.68 | +0.926% | 3,258 | +14.807% |
| 2025-09-03 | 32.45 | 32.45 | 32.29 | 32.38 | -0.254% | 570 | +15.870% |
| 2025-09-02 | 32.25 | 32.46 | 32.25 | 32.46 | -0.635% | 3,426 | +15.576% |
| 2025-08-29 | 32.84 | 32.84 | 32.65 | 32.67 | -0.178% | 716 | +14.842% |
| 2025-08-28 | 32.73 | 32.73 | 32.65 | 32.73 | -0.098% | 417 | +14.638% |
| 2025-08-27 | 32.53 | 32.77 | 32.53 | 32.76 | +0.668% | 823 | +14.526% |
| 2025-08-26 | 32.34 | 32.54 | 32.34 | 32.54 | +0.291% | 2,109 | +15.291% |
| 2025-08-25 | 32.59 | 32.59 | 32.45 | 32.45 | -0.916% | 1,769 | +15.626% |
| 2025-08-22 | 32.58 | 32.78 | 32.58 | 32.75 | +3.400% | 915 | +14.567% |
| 2025-08-21 | 31.67 | 31.67 | 31.67 | 31.67 | -0.303% | 33 | +18.463% |
| 2025-08-20 | 31.77 | 31.77 | 31.77 | 31.77 | -0.552% | 210 | +18.104% |
| 2025-08-19 | 31.94 | 31.94 | 31.94 | 31.94 | +0.002% | 299 | +17.451% |
| 2025-08-18 | 31.94 | 31.94 | 31.94 | 31.94 | +0.717% | 81 | +17.454% |
| 2025-08-15 | 31.72 | 31.72 | 31.72 | 31.72 | -0.145% | 12 | +18.297% |
| 2025-08-14 | 31.58 | 31.76 | 31.58 | 31.76 | -1.002% | 576 | +18.125% |
| 2025-08-13 | 31.48 | 32.08 | 31.48 | 32.08 | +2.044% | 744 | +16.941% |
| 2025-08-12 | 31.44 | 31.44 | 31.44 | 31.44 | +2.489% | 79 | +19.332% |
| 2025-08-11 | 30.77 | 30.77 | 30.68 | 30.68 | -0.084% | 320 | +22.302% |
| 2025-08-08 | 30.70 | 30.70 | 30.70 | 30.70 | +0.157% | 57 | +22.198% |
| 2025-08-07 | 30.65 | 30.65 | 30.65 | 30.65 | -0.539% | 99 | +22.391% |
| 2025-08-06 | 30.89 | 30.89 | 30.82 | 30.82 | -0.039% | 129 | +21.731% |
| 2025-08-05 | 30.67 | 30.83 | 30.67 | 30.83 | +0.146% | 1,657 | +21.684% |
| 2025-08-04 | 30.54 | 30.79 | 30.54 | 30.79 | +2.471% | 439 | +21.861% |
| 2025-08-01 | 30.05 | 30.05 | 30.05 | 30.05 | -1.271% | 16 | +24.872% |
| 2025-07-31 | 30.82 | 30.82 | 30.43 | 30.43 | -1.157% | 3,051 | +23.284% |
| 2025-07-30 | 31.06 | 31.06 | 30.79 | 30.79 | -1.022% | 438 | +21.858% |
| 2025-07-29 | 31.12 | 31.12 | 31.11 | 31.11 | -0.428% | 435 | +20.612% |
| 2025-07-28 | 31.24 | 31.24 | 31.24 | 31.24 | -0.171% | 65 | +20.096% |
| 2025-07-25 | 31.13 | 31.29 | 31.13 | 31.29 | +0.634% | 126 | +19.891% |
| 2025-07-24 | 31.20 | 31.20 | 31.10 | 31.10 | -1.426% | 311 | +20.651% |
| 2025-07-23 | 31.55 | 31.55 | 31.55 | 31.55 | +0.287% | 200 | +18.931% |
| 2025-07-22 | 31.46 | 31.46 | 31.46 | 31.46 | +1.015% | 168 | +19.272% |
| 2025-07-21 | 31.14 | 31.14 | 31.14 | 31.14 | +1.077% | 465 | +20.483% |
| 2025-07-18 | 30.67 | 30.81 | 30.67 | 30.81 | +0.483% | 302 | +21.781% |
| 2025-07-17 | 30.66 | 30.66 | 30.66 | 30.66 | +1.193% | 13 | +22.369% |
| 2025-07-16 | 30.21 | 30.30 | 30.19 | 30.30 | +0.980% | 889 | +23.829% |
| 2025-07-15 | 30.80 | 30.80 | 30.00 | 30.00 | -1.445% | 3,691 | +25.043% |
| 2025-07-14 | 30.33 | 30.44 | 30.33 | 30.44 | +0.419% | 214 | +23.237% |
| 2025-07-11 | 30.42 | 30.42 | 30.32 | 30.32 | -1.522% | 175 | +23.753% |
| 2025-07-10 | 30.90 | 30.90 | 30.79 | 30.79 | +0.789% | 227 | +21.869% |
| 2025-07-09 | 30.46 | 30.55 | 30.46 | 30.55 | +0.268% | 123 | +22.831% |
| 2025-07-08 | 30.60 | 30.60 | 30.46 | 30.46 | +0.698% | 285 | +23.160% |
| 2025-07-07 | 30.88 | 30.88 | 30.25 | 30.25 | -1.281% | 522 | +24.021% |
| 2025-07-03 | 30.64 | 30.64 | 30.64 | 30.64 | +0.892% | 24 | +22.432% |
| 2025-07-02 | 30.37 | 30.37 | 30.37 | 30.37 | +0.749% | 226 | +23.524% |
| 2025-07-01 | 30.15 | 30.15 | 30.15 | 30.15 | +1.531% | 950 | +24.449% |
| 2025-06-30 | 29.87 | 29.87 | 29.69 | 29.69 | +0.326% | 2,271 | +26.354% |
| 2025-06-27 | 29.71 | 29.76 | 29.46 | 29.60 | +0.302% | 2,135 | +26.766% |
| 2025-06-26 | 29.51 | 29.51 | 29.51 | 29.51 | +1.292% | 93 | +27.149% |
| 2025-06-25 | 29.13 | 29.13 | 29.13 | 29.13 | -0.981% | 12 | +28.792% |
| 2025-06-24 | 29.53 | 29.53 | 29.06 | 29.42 | +1.622% | 1,282 | +27.528% |
| 2025-06-23 | 28.59 | 28.95 | 28.59 | 28.95 | +1.106% | 811 | +29.596% |
| 2025-06-20 | 28.63 | 28.63 | 28.63 | 28.63 | -0.210% | 160 | +31.029% |
| 2025-06-18 | 28.98 | 28.98 | 28.69 | 28.69 | +0.436% | 1,049 | +30.754% |
| 2025-06-17 | 28.80 | 28.80 | 28.57 | 28.57 | -1.162% | 406 | +31.325% |
| 2025-06-16 | 28.90 | 28.91 | 28.90 | 28.91 | +1.460% | 233 | +29.799% |
| 2025-06-13 | 28.71 | 28.84 | 28.44 | 28.49 | -1.424% | 557 | +31.694% |
| 2025-06-12 | 28.99 | 28.99 | 28.84 | 28.90 | +0.366% | 4,035 | +29.819% |
| 2025-06-11 | 29.26 | 29.26 | 28.80 | 28.80 | -0.598% | 4,007 | +30.295% |
| 2025-06-10 | 28.97 | 28.97 | 28.97 | 28.97 | +0.556% | 40 | +29.515% |
| 2025-06-09 | 28.92 | 28.96 | 28.81 | 28.81 | +0.337% | 298 | +30.236% |
| 2025-06-06 | 28.71 | 28.71 | 28.71 | 28.71 | +1.349% | 65 | +30.675% |
| 2025-06-05 | 28.33 | 28.33 | 28.33 | 28.33 | -0.037% | 145 | +32.438% |
| 2025-06-04 | 28.34 | 28.34 | 28.34 | 28.34 | -0.332% | 65 | +32.389% |
| 2025-06-03 | 28.43 | 28.43 | 28.43 | 28.43 | +1.339% | 172 | +31.949% |
| 2025-06-02 | 28.06 | 28.06 | 28.06 | 28.06 | -0.374% | 84 | +33.715% |
| 2025-05-30 | 28.22 | 28.22 | 28.16 | 28.16 | -0.064% | 136 | +33.216% |
| 2025-05-29 | 28.45 | 28.45 | 28.16 | 28.18 | +0.166% | 2,006 | +33.130% |
| 2025-05-28 | 28.45 | 28.45 | 28.14 | 28.14 | -1.024% | 203 | +33.351% |
| 2025-05-27 | 28.15 | 28.43 | 28.15 | 28.43 | +2.436% | 431 | +31.986% |
| 2025-05-23 | 27.75 | 27.75 | 27.75 | 27.75 | -0.755% | 15 | +35.202% |
| 2025-05-22 | 27.96 | 27.96 | 27.96 | 27.96 | -0.422% | 92 | +34.181% |
| 2025-05-21 | 28.60 | 28.64 | 28.08 | 28.08 | -2.838% | 1,270 | +33.614% |
| 2025-05-20 | 28.88 | 28.90 | 28.88 | 28.90 | -0.025% | 4,892 | +29.822% |
| 2025-05-19 | 28.77 | 28.91 | 28.77 | 28.91 | -0.360% | 272 | +29.791% |
| 2025-05-16 | 29.06 | 29.06 | 29.01 | 29.01 | +0.719% | 349 | +29.324% |
| 2025-05-15 | 29.03 | 29.03 | 28.80 | 28.80 | +0.768% | 334 | +30.253% |
| 2025-05-14 | 28.66 | 28.66 | 28.59 | 28.59 | -0.467% | 427 | +31.253% |
| 2025-05-13 | 28.97 | 28.97 | 28.72 | 28.72 | -0.003% | 1,409 | +30.640% |
| 2025-05-12 | 28.55 | 28.72 | 28.52 | 28.72 | +3.676% | 332 | +30.636% |
| 2025-05-09 | 27.70 | 27.70 | 27.70 | 27.70 | -0.048% | 18 | +35.439% |
| 2025-05-08 | 27.71 | 27.71 | 27.71 | 27.71 | +1.875% | 17 | +35.373% |
| 2025-05-07 | 27.29 | 27.29 | 27.20 | 27.20 | +0.193% | 119 | +37.912% |
| 2025-05-06 | 27.23 | 27.23 | 27.15 | 27.15 | -0.541% | 154 | +38.178% |
| 2025-05-05 | 27.46 | 27.46 | 27.30 | 27.30 | -0.387% | 2,406 | +37.431% |
| 2025-05-02 | 27.41 | 27.41 | 27.41 | 27.41 | +1.919% | 13 | +36.899% |
| 2025-05-01 | 26.87 | 27.06 | 26.87 | 26.89 | +0.304% | 6,109 | +39.527% |
| 2025-04-30 | 26.37 | 26.81 | 26.37 | 26.81 | -0.483% | 371 | +39.951% |
| 2025-04-29 | 26.30 | 26.94 | 26.30 | 26.94 | +0.588% | 988 | +39.275% |
| 2025-04-28 | 26.64 | 26.78 | 26.64 | 26.78 | +0.623% | 155 | +40.094% |
| 2025-04-25 | 26.54 | 26.62 | 26.54 | 26.62 | -0.155% | 283 | +40.967% |
| 2025-04-24 | 26.67 | 26.67 | 26.66 | 26.66 | +1.517% | 722 | +40.749% |
| 2025-04-23 | 26.62 | 26.85 | 26.26 | 26.26 | +1.262% | 2,020 | +42.885% |
| 2025-04-22 | 25.93 | 25.93 | 25.93 | 25.93 | +2.376% | 80 | +44.688% |
| 2025-04-21 | 25.33 | 25.33 | 25.33 | 25.33 | -1.983% | 16 | +48.125% |
| 2025-04-17 | 25.94 | 25.94 | 25.84 | 25.84 | +0.929% | 191 | +45.188% |
| 2025-04-16 | 25.60 | 25.60 | 25.60 | 25.60 | -1.218% | 111 | +46.537% |
| 2025-04-15 | 26.00 | 26.00 | 25.92 | 25.92 | -0.522% | 415 | +44.751% |
| 2025-04-14 | 26.43 | 26.43 | 25.98 | 26.06 | 0.000% | 960 | +43.996% |