WCMI
First Trust WCM International Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:32 PM EDT
19.17USD+1.108%(+0.21)1,639,093
Pre-marketOct 2, 2026 9:29:30 AM EDT
19.09USD+0.686%(+0.13)
WCMI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.09 | 19.20 | 19.04 | 19.16 | +1.002% | 1,639,194 | 0.000% |
| 2026-10-01 | 19.04 | 19.07 | 18.81 | 18.97 | -0.577% | 2,630,561 | +1.002% |
| 2026-09-30 | 19.26 | 19.27 | 19.07 | 19.08 | -0.573% | 1,086,966 | +0.419% |
| 2026-09-29 | 19.19 | 19.24 | 19.11 | 19.19 | -0.104% | 979,586 | -0.156% |
| 2026-09-28 | 19.22 | 19.31 | 19.11 | 19.21 | -0.775% | 1,066,637 | -0.260% |
| 2026-09-25 | 19.37 | 19.41 | 19.23 | 19.36 | +0.624% | 1,782,145 | -1.033% |
| 2026-09-24 | 19.17 | 19.28 | 19.09 | 19.24 | -0.104% | 957,597 | -0.416% |
| 2026-09-23 | 19.45 | 19.45 | 19.24 | 19.26 | -1.634% | 929,751 | -0.519% |
| 2026-09-22 | 19.55 | 19.64 | 19.48 | 19.58 | 0.000% | 1,347,721 | -2.145% |
| 2026-09-21 | 19.49 | 19.62 | 19.38 | 19.58 | +1.398% | 996,719 | -2.145% |
| 2026-09-18 | 19.33 | 19.33 | 19.19 | 19.31 | -0.669% | 864,521 | -0.777% |
| 2026-09-17 | 19.52 | 19.52 | 19.40 | 19.44 | +1.461% | 761,785 | -1.440% |
| 2026-09-16 | 19.38 | 19.41 | 19.07 | 19.16 | -0.622% | 987,369 | 0.000% |
| 2026-09-15 | 19.36 | 19.36 | 19.23 | 19.28 | -0.516% | 593,697 | -0.622% |
| 2026-09-14 | 19.35 | 19.52 | 19.34 | 19.38 | -1.374% | 675,866 | -1.135% |
| 2026-09-11 | 19.73 | 19.73 | 19.58 | 19.65 | +0.821% | 1,124,282 | -2.494% |
| 2026-09-10 | 19.58 | 19.61 | 19.48 | 19.49 | -1.316% | 775,480 | -1.693% |
| 2026-09-09 | 19.90 | 19.93 | 19.71 | 19.75 | -1.151% | 583,454 | -2.987% |
| 2026-09-08 | 20.04 | 20.09 | 19.94 | 19.98 | +0.201% | 672,443 | -4.104% |
| 2026-09-04 | 19.77 | 19.95 | 19.77 | 19.94 | +0.453% | 491,055 | -3.912% |
| 2026-09-03 | 19.81 | 19.86 | 19.71 | 19.85 | +1.224% | 718,076 | -3.476% |
| 2026-09-02 | 19.46 | 19.63 | 19.45 | 19.61 | +0.616% | 559,939 | -2.295% |
| 2026-09-01 | 19.61 | 19.65 | 19.45 | 19.49 | -1.066% | 1,312,265 | -1.693% |
| 2026-08-31 | 19.81 | 19.81 | 19.62 | 19.70 | -0.379% | 803,964 | -2.741% |
| 2026-08-28 | 19.90 | 19.91 | 19.72 | 19.77 | -0.628% | 429,534 | -3.110% |
| 2026-08-27 | 19.99 | 19.99 | 19.82 | 19.90 | +0.151% | 470,486 | -3.719% |
| 2026-08-26 | 19.89 | 20.01 | 19.84 | 19.87 | -0.426% | 498,826 | -3.573% |
| 2026-08-25 | 19.84 | 19.97 | 19.80 | 19.95 | +1.552% | 5,552,942 | -3.984% |
| 2026-08-24 | 19.66 | 19.66 | 19.52 | 19.65 | -0.808% | 460,662 | -2.494% |
| 2026-08-21 | 19.86 | 19.89 | 19.78 | 19.81 | +0.866% | 552,354 | -3.281% |
| 2026-08-20 | 19.63 | 19.70 | 19.57 | 19.64 | -0.203% | 845,808 | -2.444% |
| 2026-08-19 | 19.71 | 19.76 | 19.59 | 19.68 | 0.000% | 675,694 | -2.642% |
| 2026-08-18 | 19.92 | 19.95 | 19.67 | 19.68 | -2.138% | 741,517 | -2.642% |
| 2026-08-17 | 20.21 | 20.24 | 20.07 | 20.11 | 0.000% | 477,357 | -4.724% |
| 2026-08-14 | 20.06 | 20.13 | 20.00 | 20.11 | +0.299% | 574,155 | -4.724% |
| 2026-08-13 | 19.99 | 20.11 | 19.99 | 20.05 | +0.100% | 533,389 | -4.439% |
| 2026-08-12 | 19.98 | 20.04 | 19.86 | 20.03 | +1.675% | 1,188,859 | -4.343% |
| 2026-08-11 | 19.70 | 19.79 | 19.63 | 19.70 | +0.305% | 936,349 | -2.741% |
| 2026-08-10 | 19.60 | 19.73 | 19.59 | 19.64 | 0.000% | 698,295 | -2.444% |
| 2026-08-07 | 19.75 | 19.75 | 19.57 | 19.64 | +0.512% | 411,143 | -2.444% |
| 2026-08-06 | 19.62 | 19.75 | 19.52 | 19.54 | -1.063% | 685,266 | -1.945% |
| 2026-08-05 | 19.92 | 19.96 | 19.70 | 19.75 | +0.152% | 1,139,323 | -2.987% |
| 2026-08-04 | 19.59 | 19.78 | 19.54 | 19.72 | +2.070% | 817,870 | -2.840% |
| 2026-08-03 | 19.16 | 19.35 | 19.02 | 19.32 | +1.125% | 1,303,277 | -0.828% |
| 2026-07-31 | 19.22 | 19.22 | 18.91 | 19.11 | -0.495% | 578,892 | +0.288% |
| 2026-07-30 | 18.80 | 19.21 | 18.80 | 19.20 | +3.728% | 671,006 | -0.208% |
| 2026-07-29 | 18.71 | 18.89 | 18.43 | 18.51 | -1.254% | 834,303 | +3.512% |
| 2026-07-28 | 18.72 | 18.84 | 18.63 | 18.75 | -1.030% | 1,495,720 | +2.214% |
| 2026-07-27 | 19.07 | 19.09 | 18.82 | 18.94 | +0.531% | 976,468 | +1.162% |
| 2026-07-24 | 18.98 | 19.05 | 18.82 | 18.84 | -0.998% | 964,443 | +1.699% |
| 2026-07-23 | 18.98 | 19.14 | 18.92 | 19.03 | -0.885% | 871,922 | +0.683% |
| 2026-07-22 | 19.19 | 19.30 | 19.18 | 19.20 | -0.415% | 1,764,210 | -0.208% |
| 2026-07-21 | 19.06 | 19.28 | 19.01 | 19.28 | +2.717% | 525,646 | -0.622% |
| 2026-07-20 | 18.99 | 19.02 | 18.77 | 18.77 | -0.372% | 604,090 | +2.078% |
| 2026-07-17 | 18.67 | 18.96 | 18.61 | 18.84 | -0.946% | 933,740 | +1.699% |
| 2026-07-16 | 19.11 | 19.18 | 19.00 | 19.02 | -1.908% | 983,861 | +0.736% |
| 2026-07-15 | 19.40 | 19.48 | 19.22 | 19.39 | +0.207% | 1,576,952 | -1.186% |
| 2026-07-14 | 19.45 | 19.49 | 19.33 | 19.35 | +0.389% | 596,881 | -0.982% |
| 2026-07-13 | 19.40 | 19.45 | 19.23 | 19.27 | -1.708% | 773,134 | -0.597% |
| 2026-07-10 | 19.52 | 19.67 | 19.45 | 19.61 | +0.461% | 894,358 | -2.295% |
| 2026-07-09 | 19.53 | 19.61 | 19.46 | 19.52 | +0.515% | 393,423 | -1.844% |
| 2026-07-08 | 19.21 | 19.45 | 19.13 | 19.42 | +0.466% | 574,303 | -1.339% |
| 2026-07-07 | 19.50 | 19.54 | 19.27 | 19.33 | -1.978% | 661,234 | -0.879% |
| 2026-07-06 | 19.63 | 19.74 | 19.59 | 19.72 | +1.965% | 440,519 | -2.840% |
| 2026-07-02 | 19.50 | 19.67 | 19.19 | 19.34 | +0.572% | 737,798 | -0.931% |
| 2026-07-01 | 19.33 | 19.42 | 19.23 | 19.23 | -1.737% | 692,986 | -0.364% |
| 2026-06-30 | 19.40 | 19.62 | 19.38 | 19.57 | +1.137% | 803,020 | -2.095% |
| 2026-06-29 | 19.27 | 19.36 | 19.03 | 19.35 | +0.729% | 535,426 | -0.982% |
| 2026-06-26 | 19.07 | 19.27 | 19.03 | 19.21 | -1.183% | 739,971 | -0.260% |
| 2026-06-25 | 19.58 | 19.58 | 19.30 | 19.44 | +1.145% | 791,454 | -1.440% |
| 2026-06-24 | 19.27 | 19.30 | 19.11 | 19.22 | -0.620% | 2,295,996 | -0.312% |
| 2026-06-23 | 19.24 | 19.53 | 19.21 | 19.34 | -2.863% | 601,465 | -0.931% |
| 2026-06-22 | 19.86 | 19.94 | 19.83 | 19.91 | +1.117% | 411,068 | -3.767% |
| 2026-06-18 | 19.83 | 19.88 | 19.63 | 19.69 | +0.510% | 688,741 | -2.692% |
| 2026-06-17 | 19.84 | 19.97 | 19.57 | 19.59 | -0.508% | 2,250,750 | -2.195% |
| 2026-06-16 | 19.86 | 19.91 | 19.68 | 19.69 | -0.556% | 697,166 | -2.692% |
| 2026-06-15 | 19.80 | 19.91 | 19.72 | 19.80 | +2.167% | 523,479 | -3.232% |
| 2026-06-12 | 19.34 | 19.48 | 19.19 | 19.38 | +0.519% | 570,072 | -1.135% |
| 2026-06-11 | 18.74 | 19.33 | 18.74 | 19.28 | +3.656% | 1,694,859 | -0.622% |
| 2026-06-10 | 18.70 | 18.97 | 18.59 | 18.60 | -1.431% | 1,491,887 | +3.011% |
| 2026-06-09 | 19.10 | 19.20 | 18.46 | 18.87 | -0.185% | 1,005,817 | +1.537% |
| 2026-06-08 | 19.10 | 19.10 | 18.88 | 18.91 | +0.185% | 510,124 | +1.349% |
| 2026-06-05 | 19.37 | 19.37 | 18.79 | 18.87 | -3.675% | 1,408,235 | +1.537% |
| 2026-06-04 | 19.32 | 19.63 | 19.32 | 19.59 | +1.371% | 271,927 | -2.195% |
| 2026-06-03 | 19.50 | 19.50 | 19.27 | 19.32 | -1.100% | 371,485 | -0.854% |
| 2026-06-02 | 19.48 | 19.59 | 19.48 | 19.54 | +0.463% | 448,547 | -1.945% |
| 2026-06-01 | 19.22 | 19.53 | 19.16 | 19.45 | +1.514% | 824,286 | -1.491% |
| 2026-05-29 | 19.14 | 19.22 | 19.05 | 19.16 | +0.314% | 619,506 | 0.000% |
| 2026-05-28 | 18.90 | 19.16 | 18.86 | 19.10 | +0.368% | 882,212 | +0.314% |
| 2026-05-27 | 19.09 | 19.11 | 18.94 | 19.03 | -0.834% | 382,493 | +0.683% |
| 2026-05-26 | 19.23 | 19.23 | 19.13 | 19.19 | +1.534% | 571,837 | -0.156% |
| 2026-05-22 | 18.92 | 18.99 | 18.84 | 18.90 | -0.343% | 266,738 | +1.376% |
| 2026-05-21 | 18.71 | 19.05 | 18.68 | 18.96 | +1.363% | 850,608 | +1.028% |
| 2026-05-20 | 18.59 | 18.81 | 18.50 | 18.71 | +1.685% | 264,375 | +2.405% |
| 2026-05-19 | 18.41 | 18.58 | 18.33 | 18.40 | -0.755% | 410,187 | +4.130% |
| 2026-05-18 | 18.71 | 18.71 | 18.36 | 18.54 | +0.706% | 434,248 | +3.344% |
| 2026-05-15 | 18.51 | 18.60 | 18.39 | 18.41 | -2.127% | 452,356 | +4.074% |
| 2026-05-14 | 18.82 | 18.93 | 18.77 | 18.81 | -0.106% | 415,667 | +1.861% |
| 2026-05-13 | 18.69 | 18.93 | 18.58 | 18.83 | +1.455% | 2,425,998 | +1.753% |
| 2026-05-12 | 18.56 | 18.59 | 18.32 | 18.56 | -1.538% | 794,886 | +3.233% |
| 2026-05-11 | 18.72 | 18.92 | 18.72 | 18.85 | -0.265% | 1,153,250 | +1.645% |
| 2026-05-08 | 18.92 | 18.97 | 18.81 | 18.90 | +0.265% | 229,453 | +1.376% |
| 2026-05-07 | 19.20 | 19.20 | 18.80 | 18.85 | -2.230% | 311,439 | +1.645% |
| 2026-05-06 | 19.08 | 19.31 | 19.07 | 19.28 | +3.157% | 447,595 | -0.622% |
| 2026-05-05 | 18.60 | 18.79 | 18.60 | 18.69 | +0.918% | 386,813 | +2.515% |
| 2026-05-04 | 18.46 | 18.67 | 18.41 | 18.52 | +0.379% | 641,965 | +3.456% |
| 2026-05-01 | 18.40 | 18.57 | 18.39 | 18.45 | +0.326% | 308,834 | +3.848% |
| 2026-04-30 | 18.23 | 18.43 | 18.14 | 18.39 | +2.394% | 581,680 | +4.187% |
| 2026-04-29 | 18.07 | 18.08 | 17.89 | 17.96 | -0.554% | 329,363 | +6.682% |
| 2026-04-28 | 18.09 | 18.12 | 17.94 | 18.06 | -0.933% | 241,455 | +6.091% |
| 2026-04-27 | 18.27 | 18.32 | 18.19 | 18.23 | -0.491% | 390,559 | +5.101% |
| 2026-04-24 | 18.31 | 18.32 | 18.21 | 18.32 | +0.659% | 694,059 | +4.585% |
| 2026-04-23 | 18.31 | 18.41 | 18.03 | 18.20 | -1.194% | 563,227 | +5.275% |
| 2026-04-22 | 18.40 | 18.42 | 18.30 | 18.42 | +1.209% | 383,079 | +4.017% |
| 2026-04-21 | 18.54 | 18.54 | 18.16 | 18.20 | -2.177% | 4,186,072 | +5.275% |
| 2026-04-20 | 18.62 | 18.62 | 18.49 | 18.61 | -0.401% | 1,558,334 | +2.983% |
| 2026-04-17 | 18.74 | 18.86 | 18.67 | 18.68 | +0.755% | 284,730 | +2.570% |
| 2026-04-16 | 18.66 | 18.67 | 18.47 | 18.54 | -0.483% | 518,191 | +3.344% |
| 2026-04-15 | 18.56 | 18.64 | 18.50 | 18.63 | +0.161% | 421,156 | +2.845% |
| 2026-04-14 | 18.52 | 18.61 | 18.47 | 18.60 | +2.030% | 639,855 | +3.011% |
| 2026-04-13 | 17.88 | 18.25 | 17.88 | 18.23 | +1.447% | 268,588 | +5.101% |
| 2026-04-10 | 18.06 | 18.14 | 17.93 | 17.97 | +0.560% | 242,700 | +6.622% |
| 2026-04-09 | 17.77 | 17.94 | 17.68 | 17.87 | +0.112% | 388,601 | +7.219% |
| 2026-04-08 | 17.87 | 17.92 | 17.72 | 17.85 | +5.000% | 272,197 | +7.339% |
| 2026-04-07 | 16.91 | 17.05 | 16.48 | 17.00 | -0.352% | 341,510 | +12.706% |
| 2026-04-06 | 17.03 | 17.12 | 16.98 | 17.06 | +0.649% | 258,407 | +12.309% |
| 2026-04-02 | 16.65 | 17.02 | 16.63 | 16.95 | -0.411% | 348,082 | +13.038% |
| 2026-04-01 | 16.99 | 17.18 | 16.96 | 17.02 | +1.491% | 516,863 | +12.573% |
| 2026-03-31 | 16.45 | 16.79 | 16.39 | 16.77 | +4.032% | 356,604 | +14.252% |
| 2026-03-30 | 16.40 | 16.40 | 16.05 | 16.12 | -1.044% | 352,283 | +18.859% |
| 2026-03-27 | 16.47 | 16.48 | 16.24 | 16.29 | -1.630% | 374,192 | +17.618% |
| 2026-03-26 | 16.74 | 16.90 | 16.52 | 16.56 | -2.588% | 747,273 | +15.700% |
| 2026-03-25 | 17.04 | 17.11 | 16.91 | 17.00 | +1.553% | 539,728 | +12.706% |
| 2026-03-24 | 16.63 | 16.80 | 16.54 | 16.74 | -0.535% | 406,583 | +14.456% |
| 2026-03-23 | 16.83 | 17.12 | 16.72 | 16.83 | +2.622% | 325,292 | +13.844% |
| 2026-03-20 | 16.92 | 16.92 | 16.32 | 16.40 | -3.245% | 320,289 | +16.829% |
| 2026-03-19 | 16.67 | 17.07 | 16.63 | 16.95 | -0.353% | 912,822 | +13.038% |
| 2026-03-18 | 17.28 | 17.30 | 17.01 | 17.01 | -1.277% | 917,075 | +12.640% |
| 2026-03-17 | 17.31 | 17.33 | 17.20 | 17.23 | +0.116% | 281,821 | +11.201% |
| 2026-03-16 | 17.15 | 17.26 | 17.12 | 17.21 | +2.501% | 568,026 | +11.331% |
| 2026-03-13 | 17.13 | 17.16 | 16.77 | 16.79 | -1.293% | 366,787 | +14.116% |
| 2026-03-12 | 17.28 | 17.35 | 17.01 | 17.01 | -2.298% | 186,156 | +12.640% |
| 2026-03-11 | 17.50 | 17.54 | 17.34 | 17.41 | -0.571% | 596,620 | +10.052% |
| 2026-03-10 | 17.45 | 17.78 | 17.41 | 17.51 | +0.748% | 1,263,254 | +9.423% |
| 2026-03-09 | 16.90 | 17.45 | 16.81 | 17.38 | +0.929% | 228,843 | +10.242% |
| 2026-03-06 | 17.11 | 17.29 | 17.01 | 17.22 | -0.806% | 415,986 | +11.266% |
| 2026-03-05 | 17.58 | 17.63 | 17.18 | 17.36 | -2.252% | 427,552 | +10.369% |
| 2026-03-04 | 17.66 | 17.77 | 17.53 | 17.76 | +2.128% | 1,203,401 | +7.883% |
| 2026-03-03 | 17.21 | 17.49 | 16.90 | 17.39 | -3.228% | 631,188 | +10.178% |
| 2026-03-02 | 17.77 | 18.05 | 17.74 | 17.97 | -0.828% | 627,992 | +6.622% |
| 2026-02-27 | 18.16 | 18.17 | 18.01 | 18.12 | -0.821% | 431,825 | +5.740% |
| 2026-02-26 | 18.23 | 18.28 | 18.08 | 18.27 | -0.218% | 559,647 | +4.871% |
| 2026-02-25 | 18.26 | 18.37 | 18.23 | 18.31 | +0.715% | 342,740 | +4.642% |
| 2026-02-24 | 18.08 | 18.22 | 18.01 | 18.18 | +0.776% | 421,039 | +5.391% |
| 2026-02-23 | 18.24 | 18.24 | 18.00 | 18.04 | -1.636% | 681,800 | +6.208% |
| 2026-02-20 | 18.19 | 18.34 | 18.18 | 18.34 | +0.603% | 631,839 | +4.471% |
| 2026-02-19 | 18.11 | 18.23 | 18.06 | 18.23 | +0.055% | 729,985 | +5.101% |
| 2026-02-18 | 18.20 | 18.33 | 18.16 | 18.22 | +0.552% | 414,837 | +5.159% |
| 2026-02-17 | 17.93 | 18.13 | 17.85 | 18.12 | +0.667% | 448,515 | +5.740% |
| 2026-02-13 | 17.92 | 18.00 | 17.76 | 18.00 | +0.559% | 1,227,441 | +6.444% |
| 2026-02-12 | 18.17 | 18.17 | 17.79 | 17.90 | -1.323% | 448,650 | +7.039% |
| 2026-02-11 | 18.28 | 18.28 | 17.99 | 18.14 | +0.221% | 1,466,079 | +5.623% |
| 2026-02-10 | 18.14 | 18.19 | 18.07 | 18.10 | -0.495% | 678,841 | +5.856% |
| 2026-02-09 | 17.97 | 18.19 | 17.97 | 18.19 | +2.019% | 458,118 | +5.333% |
| 2026-02-06 | 17.68 | 17.85 | 17.64 | 17.83 | +2.648% | 1,056,287 | +7.459% |
| 2026-02-05 | 17.50 | 17.66 | 17.34 | 17.37 | -2.141% | 559,908 | +10.305% |
| 2026-02-04 | 18.07 | 18.07 | 17.59 | 17.75 | -1.553% | 514,968 | +7.944% |
| 2026-02-03 | 18.12 | 18.16 | 17.86 | 18.03 | -0.606% | 772,623 | +6.267% |
| 2026-02-02 | 17.94 | 18.38 | 17.94 | 18.14 | +1.284% | 1,296,649 | +5.623% |
| 2026-01-30 | 18.10 | 18.10 | 17.84 | 17.91 | -1.809% | 300,800 | +6.979% |
| 2026-01-29 | 18.42 | 18.42 | 17.99 | 18.24 | -0.599% | 955,013 | +5.044% |
| 2026-01-28 | 18.39 | 18.39 | 18.22 | 18.35 | -0.380% | 223,567 | +4.414% |
| 2026-01-27 | 18.32 | 18.44 | 18.31 | 18.42 | +1.600% | 380,539 | +4.017% |
| 2026-01-26 | 18.18 | 18.18 | 18.10 | 18.13 | 0.000% | 624,455 | +5.681% |
| 2026-01-23 | 17.99 | 18.15 | 17.97 | 18.13 | +0.666% | 555,773 | +5.681% |
| 2026-01-22 | 18.06 | 18.06 | 17.90 | 18.01 | +0.334% | 727,808 | +6.385% |
| 2026-01-21 | 17.84 | 18.05 | 17.67 | 17.95 | +1.241% | 385,219 | +6.741% |
| 2026-01-20 | 17.76 | 17.88 | 17.66 | 17.73 | -1.281% | 416,578 | +8.065% |
| 2026-01-16 | 17.96 | 17.97 | 17.81 | 17.96 | +0.447% | 1,035,871 | +6.682% |
| 2026-01-15 | 17.95 | 17.98 | 17.84 | 17.88 | -0.445% | 406,548 | +7.159% |
| 2026-01-14 | 17.98 | 17.98 | 17.85 | 17.96 | -0.167% | 288,266 | +6.682% |
| 2026-01-13 | 18.04 | 18.04 | 17.89 | 17.99 | -0.553% | 356,231 | +6.504% |
| 2026-01-12 | 17.99 | 18.09 | 17.96 | 18.09 | +1.174% | 477,724 | +5.915% |
| 2026-01-09 | 17.81 | 17.97 | 17.81 | 17.88 | +0.506% | 464,830 | +7.159% |
| 2026-01-08 | 17.70 | 17.79 | 17.66 | 17.79 | +0.565% | 607,937 | +7.701% |
| 2026-01-07 | 17.83 | 17.83 | 17.68 | 17.69 | -0.282% | 731,751 | +8.310% |
| 2026-01-06 | 17.74 | 17.77 | 17.66 | 17.74 | +0.738% | 158,631 | +8.005% |
| 2026-01-05 | 17.52 | 17.65 | 17.45 | 17.61 | +1.616% | 182,449 | +8.802% |
| 2026-01-02 | 17.28 | 17.33 | 17.21 | 17.33 | +1.881% | 299,868 | +10.560% |
| 2025-12-31 | 17.12 | 17.12 | 17.00 | 17.01 | -0.410% | 230,277 | +12.640% |
| 2025-12-30 | 17.07 | 17.16 | 17.07 | 17.08 | +0.235% | 393,311 | +12.178% |
| 2025-12-29 | 17.02 | 17.06 | 16.96 | 17.04 | -0.641% | 486,561 | +12.441% |
| 2025-12-26 | 17.19 | 17.19 | 17.10 | 17.15 | +0.234% | 109,270 | +11.720% |
| 2025-12-24 | 17.09 | 17.13 | 17.07 | 17.11 | +0.234% | 98,488 | +11.981% |
| 2025-12-23 | 16.98 | 17.09 | 16.98 | 17.07 | +0.649% | 259,906 | +12.244% |
| 2025-12-22 | 16.92 | 16.96 | 16.83 | 16.96 | +0.832% | 160,781 | +12.972% |
| 2025-12-19 | 16.80 | 16.91 | 16.77 | 16.82 | +1.143% | 138,592 | +13.912% |
| 2025-12-18 | 16.66 | 16.72 | 16.59 | 16.63 | +1.464% | 217,672 | +15.213% |
| 2025-12-17 | 16.59 | 16.64 | 16.38 | 16.39 | -1.206% | 521,550 | +16.901% |
| 2025-12-16 | 16.56 | 16.61 | 16.49 | 16.59 | -0.480% | 220,700 | +15.491% |
| 2025-12-15 | 16.82 | 16.82 | 16.64 | 16.67 | +0.060% | 182,021 | +14.937% |
| 2025-12-12 | 16.93 | 16.93 | 16.60 | 16.66 | -1.769% | 323,475 | +15.006% |
| 2025-12-11 | 16.89 | 16.98 | 16.82 | 16.96 | +0.474% | 224,545 | +12.972% |
| 2025-12-10 | 16.66 | 16.90 | 16.65 | 16.88 | +1.381% | 332,844 | +13.507% |
| 2025-12-09 | 16.70 | 16.72 | 16.64 | 16.65 | -0.359% | 275,050 | +15.075% |
| 2025-12-08 | 16.74 | 16.74 | 16.61 | 16.71 | +0.330% | 154,154 | +14.662% |
| 2025-12-05 | 16.81 | 16.81 | 16.64 | 16.66 | -0.299% | 153,580 | +15.041% |
| 2025-12-04 | 16.70 | 16.73 | 16.63 | 16.70 | +0.663% | 204,836 | +14.696% |
| 2025-12-03 | 16.42 | 16.60 | 16.42 | 16.59 | +1.189% | 240,674 | +15.456% |
| 2025-12-02 | 16.52 | 16.52 | 16.40 | 16.40 | -0.183% | 103,043 | +16.829% |
| 2025-12-01 | 16.46 | 16.54 | 16.42 | 16.43 | -1.024% | 158,988 | +16.616% |
| 2025-11-28 | 16.49 | 16.61 | 16.49 | 16.60 | +0.667% | 89,398 | +15.422% |
| 2025-11-26 | 16.36 | 16.52 | 16.36 | 16.49 | +1.228% | 430,643 | +16.192% |
| 2025-11-25 | 16.11 | 16.30 | 16.00 | 16.29 | +1.559% | 144,999 | +17.618% |
| 2025-11-24 | 15.92 | 16.05 | 15.86 | 16.04 | +0.627% | 205,074 | +19.451% |
| 2025-11-21 | 15.84 | 16.00 | 15.70 | 15.94 | +0.886% | 198,849 | +20.201% |
| 2025-11-20 | 16.26 | 16.32 | 15.79 | 15.80 | -1.711% | 250,619 | +21.266% |
| 2025-11-19 | 16.05 | 16.18 | 15.96 | 16.07 | -0.403% | 1,330,207 | +19.191% |
| 2025-11-18 | 16.03 | 16.19 | 15.99 | 16.14 | -0.921% | 214,497 | +18.711% |
| 2025-11-17 | 16.43 | 16.48 | 16.21 | 16.29 | -0.912% | 138,942 | +17.618% |
| 2025-11-14 | 16.35 | 16.55 | 16.35 | 16.44 | -0.303% | 218,814 | +16.545% |
| 2025-11-13 | 16.86 | 16.86 | 16.48 | 16.49 | -1.962% | 441,514 | +16.192% |
| 2025-11-12 | 16.81 | 16.82 | 16.75 | 16.82 | +0.358% | 254,585 | +13.912% |
| 2025-11-11 | 16.79 | 16.80 | 16.70 | 16.76 | -0.179% | 157,600 | +14.320% |
| 2025-11-10 | 16.76 | 16.79 | 16.63 | 16.79 | +1.819% | 129,397 | +14.116% |
| 2025-11-07 | 16.37 | 16.52 | 16.27 | 16.49 | -0.302% | 183,705 | +16.192% |
| 2025-11-06 | 16.69 | 16.71 | 16.50 | 16.54 | -1.195% | 125,225 | +15.840% |
| 2025-11-05 | 16.63 | 16.78 | 16.62 | 16.74 | +1.148% | 272,307 | +14.456% |
| 2025-11-04 | 16.56 | 16.70 | 16.54 | 16.55 | -1.605% | 274,167 | +15.770% |
| 2025-11-03 | 16.90 | 16.90 | 16.71 | 16.82 | 0.000% | 395,960 | +13.912% |
| 2025-10-31 | 16.74 | 16.86 | 16.72 | 16.82 | 0.000% | 1,179,399 | +13.912% |
| 2025-10-30 | 16.78 | 16.89 | 16.75 | 16.82 | -0.825% | 3,733,365 | +13.912% |
| 2025-10-29 | 17.05 | 17.05 | 16.84 | 16.96 | -0.059% | 237,033 | +12.972% |
| 2025-10-28 | 17.03 | 17.03 | 16.93 | 16.97 | -0.059% | 194,697 | +12.905% |
| 2025-10-27 | 16.98 | 16.98 | 16.91 | 16.98 | +1.071% | 258,331 | +12.839% |
| 2025-10-24 | 16.78 | 16.82 | 16.74 | 16.80 | +1.144% | 142,134 | +14.048% |
| 2025-10-23 | 16.50 | 16.64 | 16.50 | 16.61 | +0.850% | 93,625 | +15.352% |
| 2025-10-22 | 16.61 | 16.61 | 16.33 | 16.47 | -0.423% | 490,930 | +16.333% |
| 2025-10-21 | 16.66 | 16.66 | 16.51 | 16.54 | -0.958% | 261,648 | +15.840% |
| 2025-10-20 | 16.70 | 16.71 | 16.63 | 16.70 | +0.967% | 196,947 | +14.731% |
| 2025-10-17 | 16.52 | 16.59 | 16.41 | 16.54 | -0.851% | 165,519 | +15.840% |
| 2025-10-16 | 16.86 | 16.86 | 16.67 | 16.68 | -0.227% | 374,351 | +14.854% |
| 2025-10-15 | 16.74 | 16.82 | 16.57 | 16.72 | +0.240% | 581,020 | +14.593% |
| 2025-10-14 | 16.59 | 16.78 | 16.45 | 16.68 | -0.773% | 371,264 | +14.868% |
| 2025-10-13 | 16.79 | 16.83 | 16.69 | 16.81 | +2.064% | 268,892 | +13.980% |
| 2025-10-10 | 16.95 | 16.95 | 16.46 | 16.47 | -3.345% | 224,082 | +16.333% |
| 2025-10-09 | 17.13 | 17.13 | 16.92 | 17.04 | -0.699% | 600,949 | +12.441% |
| 2025-10-08 | 17.11 | 17.16 | 17.05 | 17.16 | +1.120% | 257,746 | +11.655% |
| 2025-10-07 | 17.15 | 17.15 | 16.94 | 16.97 | -1.222% | 232,993 | +12.905% |
| 2025-10-06 | 17.27 | 17.29 | 17.18 | 17.18 | +0.175% | 245,287 | +11.525% |
| 2025-10-03 | 17.20 | 17.22 | 17.10 | 17.15 | +0.410% | 174,661 | +11.720% |
| 2025-10-02 | 17.08 | 17.12 | 16.98 | 17.08 | +0.648% | 191,230 | +12.178% |
| 2025-10-01 | 16.87 | 16.98 | 16.86 | 16.97 | +0.593% | 1,178,442 | +12.905% |
| 2025-09-30 | 16.73 | 16.88 | 16.73 | 16.87 | +1.139% | 234,854 | +13.574% |
| 2025-09-29 | 16.67 | 16.76 | 16.67 | 16.68 | +0.240% | 144,048 | +14.868% |
| 2025-09-26 | 16.61 | 16.64 | 16.52 | 16.64 | +0.726% | 1,090,922 | +15.144% |
| 2025-09-25 | 16.48 | 16.58 | 16.40 | 16.52 | -1.137% | 147,513 | +15.981% |
| 2025-09-24 | 16.68 | 16.76 | 16.62 | 16.71 | +0.360% | 164,538 | +14.662% |
| 2025-09-23 | 16.65 | 16.81 | 16.64 | 16.65 | -0.419% | 766,037 | +15.075% |
| 2025-09-22 | 16.60 | 16.72 | 16.58 | 16.72 | +1.088% | 131,007 | +14.593% |
| 2025-09-19 | 16.58 | 16.58 | 16.46 | 16.54 | -0.121% | 1,373,824 | +15.840% |
| 2025-09-18 | 16.57 | 16.63 | 16.50 | 16.56 | +0.424% | 156,080 | +15.700% |
| 2025-09-17 | 16.52 | 16.57 | 16.38 | 16.49 | +0.365% | 242,961 | +16.192% |
| 2025-09-16 | 16.45 | 16.45 | 16.34 | 16.43 | +0.122% | 324,982 | +16.616% |
| 2025-09-15 | 16.39 | 16.45 | 16.37 | 16.41 | +0.860% | 1,514,550 | +16.758% |
| 2025-09-12 | 16.31 | 16.31 | 16.21 | 16.27 | -0.245% | 251,417 | +17.763% |
| 2025-09-11 | 16.24 | 16.31 | 16.19 | 16.31 | +0.741% | 781,020 | +17.474% |
| 2025-09-10 | 16.21 | 16.26 | 16.15 | 16.19 | +0.434% | 219,726 | +18.345% |
| 2025-09-09 | 16.15 | 16.15 | 16.04 | 16.12 | +0.813% | 97,349 | +18.859% |
| 2025-09-08 | 15.96 | 16.01 | 15.93 | 15.99 | +0.629% | 169,144 | +19.825% |
| 2025-09-05 | 15.96 | 15.96 | 15.78 | 15.89 | +1.146% | 155,439 | +20.579% |
| 2025-09-04 | 15.63 | 15.74 | 15.63 | 15.71 | +0.255% | 188,737 | +21.961% |
| 2025-09-03 | 15.61 | 15.67 | 15.56 | 15.67 | +1.064% | 181,001 | +22.272% |
| 2025-09-02 | 15.48 | 15.53 | 15.42 | 15.51 | -1.305% | 265,795 | +23.573% |
| 2025-08-29 | 15.80 | 15.80 | 15.70 | 15.71 | -0.127% | 99,716 | +21.961% |
| 2025-08-28 | 15.73 | 15.77 | 15.67 | 15.73 | +0.511% | 119,856 | +21.805% |
| 2025-08-27 | 15.60 | 15.68 | 15.56 | 15.65 | -0.572% | 204,157 | +22.428% |
| 2025-08-26 | 15.71 | 15.75 | 15.68 | 15.74 | 0.000% | 144,959 | +21.728% |
| 2025-08-25 | 15.89 | 15.89 | 15.72 | 15.74 | -0.757% | 230,049 | +21.728% |
| 2025-08-22 | 15.65 | 15.88 | 15.63 | 15.86 | +1.732% | 101,197 | +20.807% |
| 2025-08-21 | 15.60 | 15.63 | 15.55 | 15.59 | -0.224% | 218,280 | +22.899% |
| 2025-08-20 | 15.66 | 15.66 | 15.55 | 15.63 | -0.032% | 281,089 | +22.624% |
| 2025-08-19 | 15.70 | 15.72 | 15.61 | 15.63 | -1.263% | 174,975 | +22.585% |
| 2025-08-18 | 15.83 | 15.86 | 15.77 | 15.83 | +0.380% | 376,722 | +21.036% |
| 2025-08-15 | 15.72 | 15.78 | 15.71 | 15.77 | +0.191% | 390,327 | +21.497% |
| 2025-08-14 | 15.71 | 15.76 | 15.67 | 15.74 | -0.380% | 245,244 | +21.728% |
| 2025-08-13 | 15.84 | 15.84 | 15.74 | 15.80 | +0.190% | 349,902 | +21.266% |
| 2025-08-12 | 15.65 | 15.78 | 15.62 | 15.77 | +1.676% | 288,527 | +21.497% |
| 2025-08-11 | 15.51 | 15.56 | 15.50 | 15.51 | -0.449% | 249,253 | +23.533% |
| 2025-08-08 | 15.60 | 15.60 | 15.54 | 15.58 | -0.064% | 80,126 | +22.978% |
| 2025-08-07 | 15.64 | 15.64 | 15.50 | 15.59 | +0.841% | 859,945 | +22.899% |
| 2025-08-06 | 15.45 | 15.52 | 15.43 | 15.46 | +0.065% | 373,590 | +23.933% |
| 2025-08-05 | 15.50 | 15.53 | 15.39 | 15.45 | -0.451% | 144,575 | +24.013% |
| 2025-08-04 | 15.51 | 15.56 | 15.48 | 15.52 | +0.649% | 157,608 | +23.454% |
| 2025-08-01 | 15.42 | 15.43 | 15.28 | 15.42 | -0.259% | 293,857 | +24.254% |
| 2025-07-31 | 15.48 | 15.57 | 15.42 | 15.46 | -0.322% | 160,693 | +23.933% |
| 2025-07-30 | 15.63 | 15.63 | 15.43 | 15.51 | -1.021% | 1,383,591 | +23.533% |
| 2025-07-29 | 15.68 | 15.71 | 15.64 | 15.67 | +0.320% | 170,760 | +22.272% |
| 2025-07-28 | 15.76 | 15.76 | 15.55 | 15.62 | -0.951% | 192,745 | +22.663% |
| 2025-07-25 | 15.67 | 15.80 | 15.67 | 15.77 | 0.000% | 1,064,471 | +21.497% |
| 2025-07-24 | 15.79 | 15.85 | 15.75 | 15.77 | -0.880% | 171,243 | +21.497% |
| 2025-07-23 | 15.72 | 15.92 | 15.72 | 15.91 | +1.661% | 220,251 | +20.427% |
| 2025-07-22 | 15.60 | 15.65 | 15.51 | 15.65 | +0.385% | 517,187 | +22.428% |
| 2025-07-21 | 15.64 | 15.67 | 15.56 | 15.59 | -0.192% | 245,798 | +22.899% |
| 2025-07-18 | 15.76 | 15.76 | 15.59 | 15.62 | -0.699% | 144,591 | +22.663% |
| 2025-07-17 | 15.63 | 15.73 | 15.63 | 15.73 | +0.640% | 277,134 | +21.805% |
| 2025-07-16 | 15.61 | 15.68 | 15.54 | 15.63 | 0.000% | 161,218 | +22.585% |
| 2025-07-15 | 15.68 | 15.69 | 15.60 | 15.63 | -0.351% | 91,218 | +22.585% |
| 2025-07-14 | 15.63 | 15.70 | 15.61 | 15.69 | -0.096% | 98,557 | +22.155% |
| 2025-07-11 | 15.72 | 15.72 | 15.64 | 15.70 | -0.759% | 87,594 | +22.038% |
| 2025-07-10 | 15.87 | 15.87 | 15.74 | 15.82 | -0.441% | 357,934 | +21.113% |
| 2025-07-09 | 15.82 | 15.91 | 15.80 | 15.89 | +0.506% | 176,803 | +20.579% |
| 2025-07-08 | 15.70 | 15.81 | 15.69 | 15.81 | +0.765% | 444,221 | +21.189% |
| 2025-07-07 | 15.78 | 15.81 | 15.65 | 15.69 | -0.822% | 79,160 | +22.116% |
| 2025-07-03 | 15.81 | 15.84 | 15.76 | 15.82 | +0.381% | 50,849 | +21.113% |
| 2025-07-02 | 15.65 | 15.77 | 15.61 | 15.76 | +0.191% | 475,456 | +21.574% |
| 2025-07-01 | 15.82 | 15.82 | 15.71 | 15.73 | -1.131% | 883,406 | +21.805% |
| 2025-06-30 | 15.85 | 15.92 | 15.78 | 15.91 | +0.633% | 213,254 | +20.427% |
| 2025-06-27 | 15.80 | 15.89 | 15.76 | 15.81 | +0.190% | 91,558 | +21.189% |
| 2025-06-26 | 15.76 | 15.99 | 15.73 | 15.78 | +0.663% | 960,572 | +21.420% |
| 2025-06-25 | 15.65 | 15.70 | 15.63 | 15.68 | +0.423% | 487,889 | +22.225% |
| 2025-06-24 | 15.53 | 15.62 | 15.51 | 15.61 | +1.364% | 222,480 | +22.742% |
| 2025-06-23 | 15.17 | 15.40 | 15.17 | 15.40 | +0.719% | 60,909 | +24.416% |
| 2025-06-20 | 15.46 | 15.46 | 15.26 | 15.29 | -0.779% | 79,900 | +25.311% |
| 2025-06-18 | 15.51 | 15.51 | 15.38 | 15.41 | -0.323% | 48,596 | +24.335% |
| 2025-06-17 | 15.59 | 15.61 | 15.45 | 15.46 | -1.151% | 108,129 | +23.933% |
| 2025-06-16 | 15.60 | 15.73 | 15.60 | 15.64 | +0.321% | 64,638 | +22.506% |
| 2025-06-13 | 15.57 | 15.64 | 15.53 | 15.59 | -1.392% | 36,990 | +22.899% |
| 2025-06-12 | 15.78 | 15.81 | 15.76 | 15.81 | +0.509% | 1,212,747 | +21.189% |
| 2025-06-11 | 15.77 | 15.82 | 15.72 | 15.73 | +0.255% | 171,012 | +21.805% |
| 2025-06-10 | 15.76 | 15.77 | 15.65 | 15.69 | +0.288% | 137,452 | +22.116% |
| 2025-06-09 | 15.68 | 15.73 | 15.63 | 15.64 | -0.477% | 123,504 | +22.467% |
| 2025-06-06 | 15.70 | 15.72 | 15.64 | 15.72 | -0.032% | 152,965 | +21.883% |
| 2025-06-05 | 15.82 | 15.82 | 15.70 | 15.72 | +0.415% | 149,830 | +21.844% |
| 2025-06-04 | 15.62 | 15.70 | 15.59 | 15.66 | +0.707% | 336,297 | +22.350% |
| 2025-06-03 | 15.52 | 15.58 | 15.50 | 15.55 | -0.639% | 479,681 | +23.215% |
| 2025-06-02 | 15.50 | 15.65 | 15.39 | 15.65 | +1.492% | 70,776 | +22.428% |
| 2025-05-30 | 15.45 | 15.48 | 15.35 | 15.42 | -0.323% | 88,823 | +24.254% |
| 2025-05-29 | 15.50 | 15.50 | 15.39 | 15.47 | +0.520% | 196,889 | +23.853% |
| 2025-05-28 | 15.40 | 15.44 | 15.36 | 15.39 | -0.517% | 88,020 | +24.496% |
| 2025-05-27 | 15.42 | 15.52 | 15.42 | 15.47 | +1.111% | 115,971 | +23.853% |
| 2025-05-23 | 15.09 | 15.34 | 15.09 | 15.30 | 0.000% | 73,010 | +25.229% |
| 2025-05-22 | 15.26 | 15.35 | 15.23 | 15.30 | -0.196% | 569,198 | +25.229% |
| 2025-05-21 | 15.46 | 15.47 | 15.32 | 15.33 | -0.841% | 125,218 | +24.984% |
| 2025-05-20 | 15.34 | 15.48 | 15.34 | 15.46 | +0.520% | 273,560 | +23.933% |
| 2025-05-19 | 15.26 | 15.42 | 15.25 | 15.38 | +0.326% | 199,337 | +24.577% |
| 2025-05-16 | 15.33 | 15.37 | 15.28 | 15.33 | -0.130% | 86,409 | +24.984% |
| 2025-05-15 | 15.30 | 15.35 | 15.25 | 15.35 | +0.987% | 318,880 | +24.821% |
| 2025-05-14 | 15.29 | 15.29 | 15.18 | 15.20 | -0.783% | 205,975 | +26.053% |
| 2025-05-13 | 15.28 | 15.34 | 15.22 | 15.32 | +1.189% | 1,077,945 | +25.065% |
| 2025-05-12 | 15.13 | 15.14 | 15.04 | 15.14 | +0.986% | 53,966 | +26.552% |
| 2025-05-09 | 15.04 | 15.05 | 14.98 | 14.99 | +0.249% | 71,724 | +27.800% |
| 2025-05-08 | 14.97 | 15.04 | 14.95 | 14.96 | +1.047% | 221,054 | +28.118% |
| 2025-05-07 | 14.89 | 14.96 | 14.80 | 14.80 | -0.738% | 597,713 | +29.459% |
| 2025-05-06 | 14.84 | 14.99 | 14.84 | 14.91 | -0.600% | 261,409 | +28.504% |
| 2025-05-05 | 15.03 | 15.11 | 15.00 | 15.00 | 0.000% | 116,710 | +27.733% |
| 2025-05-02 | 14.98 | 15.04 | 14.96 | 15.00 | +2.180% | 91,703 | +27.733% |
| 2025-05-01 | 14.72 | 14.78 | 14.65 | 14.68 | -0.068% | 567,463 | +30.518% |
| 2025-04-30 | 14.65 | 14.70 | 14.49 | 14.69 | +0.136% | 106,642 | +30.429% |
| 2025-04-29 | 14.61 | 14.67 | 14.56 | 14.67 | +1.033% | 179,460 | +30.607% |
| 2025-04-28 | 14.60 | 14.62 | 14.50 | 14.52 | -0.275% | 563,189 | +31.956% |
| 2025-04-25 | 14.52 | 14.59 | 14.42 | 14.56 | +0.275% | 29,771 | +31.593% |
| 2025-04-24 | 14.40 | 14.52 | 14.38 | 14.52 | +1.397% | 61,207 | +31.956% |
| 2025-04-23 | 14.48 | 14.50 | 14.25 | 14.32 | +0.562% | 93,488 | +33.799% |
| 2025-04-22 | 14.15 | 14.29 | 14.15 | 14.24 | +1.912% | 62,400 | +34.551% |
| 2025-04-21 | 14.10 | 14.10 | 13.91 | 13.97 | -0.767% | 18,185 | +37.123% |
| 2025-04-17 | 13.91 | 14.15 | 13.91 | 14.08 | +0.866% | 21,731 | +36.071% |
| 2025-04-16 | 13.97 | 14.09 | 13.93 | 13.96 | +0.072% | 68,528 | +37.249% |
| 2025-04-15 | 13.97 | 14.03 | 13.93 | 13.95 | +0.795% | 64,205 | +37.348% |
| 2025-04-14 | 13.88 | 13.89 | 13.74 | 13.84 | 0.000% | 10,917 | +38.439% |