WCPB
Weitz Core Plus Bond ETF
stockNYSEETF
At CloseOct 2, 2026 10:33:41 AM EDT
24.33USD+0.289%(+0.07)2,025
23.00Bid24.93Ask1.93SpreadWCPB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.33 | 24.34 | 24.20 | 24.23 | -0.185% | 30,393 | 0.000% |
| 2026-10-01 | 24.19 | 24.28 | 24.11 | 24.27 | +0.227% | 26,050 | -0.185% |
| 2026-09-30 | 24.24 | 24.26 | 24.17 | 24.21 | -0.185% | 35,398 | +0.041% |
| 2026-09-29 | 24.26 | 24.30 | 24.19 | 24.26 | -0.533% | 55,993 | -0.144% |
| 2026-09-28 | 24.44 | 24.51 | 24.34 | 24.39 | -0.524% | 44,001 | -0.677% |
| 2026-09-25 | 24.51 | 24.53 | 24.41 | 24.52 | +0.177% | 55,561 | -1.197% |
| 2026-09-24 | 24.61 | 24.63 | 24.45 | 24.48 | -0.555% | 37,827 | -1.021% |
| 2026-09-23 | 24.70 | 24.70 | 24.61 | 24.61 | -0.880% | 21,680 | -1.570% |
| 2026-09-22 | 24.87 | 24.87 | 24.80 | 24.83 | +0.050% | 22,949 | -2.437% |
| 2026-09-21 | 24.82 | 24.83 | 24.79 | 24.82 | +0.354% | 15,902 | -2.388% |
| 2026-09-18 | 24.82 | 24.82 | 24.73 | 24.73 | -0.465% | 10,794 | -2.042% |
| 2026-09-17 | 24.81 | 24.85 | 24.78 | 24.85 | +0.508% | 36,152 | -2.498% |
| 2026-09-16 | 24.78 | 24.81 | 24.69 | 24.72 | 0.000% | 16,588 | -2.002% |
| 2026-09-15 | 24.76 | 24.76 | 24.69 | 24.72 | -0.022% | 26,820 | -2.002% |
| 2026-09-14 | 24.74 | 24.79 | 24.68 | 24.73 | -0.151% | 32,369 | -2.024% |
| 2026-09-11 | 24.88 | 24.88 | 24.76 | 24.76 | -0.109% | 46,528 | -2.172% |
| 2026-09-10 | 24.84 | 24.85 | 24.76 | 24.79 | -0.681% | 11,509 | -2.279% |
| 2026-09-09 | 25.02 | 25.02 | 24.93 | 24.96 | -0.200% | 16,767 | -2.945% |
| 2026-09-08 | 25.08 | 25.08 | 24.98 | 25.01 | -0.078% | 33,386 | -3.139% |
| 2026-09-04 | 24.97 | 25.06 | 24.97 | 25.03 | -0.042% | 55,338 | -3.214% |
| 2026-09-03 | 25.03 | 25.05 | 25.02 | 25.04 | +0.080% | 12,774 | -3.255% |
| 2026-09-02 | 25.00 | 25.02 | 24.96 | 25.02 | +0.160% | 75,766 | -3.177% |
| 2026-09-01 | 25.03 | 25.04 | 24.95 | 24.98 | -0.200% | 68,949 | -3.022% |
| 2026-08-31 | 24.97 | 25.03 | 24.97 | 25.03 | -0.040% | 39,628 | -3.216% |
| 2026-08-28 | 25.14 | 25.14 | 25.04 | 25.04 | -0.753% | 34,679 | -3.255% |
| 2026-08-27 | 25.26 | 25.26 | 25.21 | 25.23 | +0.020% | 31,943 | -3.983% |
| 2026-08-26 | 25.21 | 25.23 | 25.18 | 25.23 | -0.139% | 26,406 | -3.964% |
| 2026-08-25 | 25.19 | 25.31 | 25.17 | 25.26 | +0.457% | 42,790 | -4.097% |
| 2026-08-24 | 25.13 | 25.15 | 25.13 | 25.14 | +0.139% | 18,628 | -3.659% |
| 2026-08-21 | 25.11 | 25.12 | 25.10 | 25.11 | -0.113% | 21,994 | -3.524% |
| 2026-08-20 | 25.14 | 25.16 | 25.12 | 25.14 | -0.281% | 37,060 | -3.634% |
| 2026-08-19 | 25.12 | 25.21 | 25.12 | 25.21 | +0.376% | 37,475 | -3.905% |
| 2026-08-18 | 25.04 | 25.12 | 25.04 | 25.11 | +0.060% | 29,609 | -3.544% |
| 2026-08-17 | 25.11 | 25.12 | 25.08 | 25.10 | -0.159% | 38,021 | -3.486% |
| 2026-08-14 | 25.19 | 25.19 | 25.11 | 25.14 | -0.238% | 29,819 | -3.640% |
| 2026-08-13 | 25.18 | 25.22 | 25.18 | 25.20 | +0.358% | 55,512 | -3.869% |
| 2026-08-12 | 25.11 | 25.13 | 25.10 | 25.11 | +0.040% | 11,204 | -3.524% |
| 2026-08-11 | 25.11 | 25.12 | 25.05 | 25.10 | +0.140% | 39,121 | -3.486% |
| 2026-08-10 | 25.08 | 25.11 | 25.05 | 25.07 | -0.298% | 30,826 | -3.351% |
| 2026-08-07 | 25.14 | 25.16 | 25.11 | 25.14 | +0.159% | 23,221 | -3.640% |
| 2026-08-06 | 25.15 | 25.15 | 25.09 | 25.10 | -0.258% | 10,000 | -3.486% |
| 2026-08-05 | 25.17 | 25.17 | 25.14 | 25.16 | +0.037% | 37,972 | -3.735% |
| 2026-08-04 | 25.06 | 25.16 | 25.06 | 25.16 | +0.422% | 39,468 | -3.700% |
| 2026-08-03 | 25.02 | 27.52 | 24.99 | 25.05 | +0.394% | 89,523 | -3.293% |
| 2026-07-31 | 25.01 | 25.01 | 24.93 | 24.95 | -0.353% | 55,535 | -2.912% |
| 2026-07-30 | 25.02 | 25.04 | 25.02 | 25.04 | -0.318% | 33,878 | -3.255% |
| 2026-07-29 | 25.17 | 25.25 | 25.10 | 25.12 | -0.377% | 16,567 | -3.563% |
| 2026-07-28 | 25.16 | 25.24 | 25.16 | 25.21 | +0.219% | 107,278 | -3.926% |
| 2026-07-27 | 25.15 | 25.18 | 25.11 | 25.16 | +0.298% | 47,376 | -3.716% |
| 2026-07-24 | 25.06 | 25.13 | 25.05 | 25.09 | +0.061% | 312,411 | -3.429% |
| 2026-07-23 | 25.05 | 25.07 | 25.04 | 25.07 | -0.278% | 29,046 | -3.371% |
| 2026-07-22 | 25.14 | 25.15 | 25.13 | 25.14 | -0.159% | 7,738 | -3.640% |
| 2026-07-21 | 25.16 | 25.20 | 25.16 | 25.18 | -0.159% | 98,036 | -3.793% |
| 2026-07-20 | 25.25 | 25.25 | 25.18 | 25.22 | -0.237% | 25,959 | -3.945% |
| 2026-07-17 | 25.23 | 25.32 | 25.23 | 25.28 | +0.040% | 129,359 | -4.173% |
| 2026-07-16 | 25.24 | 25.35 | 25.22 | 25.27 | +0.040% | 51,150 | -4.135% |
| 2026-07-15 | 25.18 | 25.30 | 25.18 | 25.26 | +0.198% | 51,664 | -4.097% |
| 2026-07-14 | 25.15 | 25.22 | 25.15 | 25.21 | +0.219% | 42,848 | -3.907% |
| 2026-07-13 | 25.18 | 25.19 | 25.12 | 25.16 | -0.258% | 62,141 | -3.697% |
| 2026-07-10 | 25.28 | 25.28 | 25.21 | 25.22 | -0.119% | 29,560 | -3.945% |
| 2026-07-09 | 25.26 | 25.28 | 25.25 | 25.25 | +0.218% | 35,150 | -4.059% |
| 2026-07-08 | 25.20 | 25.21 | 25.16 | 25.20 | -0.257% | 24,136 | -3.850% |
| 2026-07-07 | 25.35 | 25.35 | 25.25 | 25.26 | -0.394% | 183,459 | -4.097% |
| 2026-07-06 | 25.37 | 25.37 | 25.30 | 25.36 | +0.118% | 124,851 | -4.476% |
| 2026-07-02 | 25.31 | 25.35 | 25.29 | 25.33 | +0.079% | 33,812 | -4.362% |
| 2026-07-01 | 25.30 | 25.34 | 25.29 | 25.31 | -0.158% | 43,847 | -4.287% |
| 2026-06-30 | 25.37 | 25.41 | 25.35 | 25.35 | -0.354% | 27,698 | -4.438% |
| 2026-06-29 | 25.40 | 25.44 | 25.38 | 25.44 | -0.157% | 77,857 | -4.776% |
| 2026-06-26 | 25.48 | 25.52 | 25.47 | 25.48 | +0.019% | 8,781 | -4.925% |
| 2026-06-25 | 25.50 | 25.52 | 25.47 | 25.48 | +0.059% | 26,377 | -4.907% |
| 2026-06-24 | 25.44 | 25.49 | 25.43 | 25.46 | +0.493% | 140,999 | -4.851% |
| 2026-06-23 | 25.36 | 25.43 | 25.32 | 25.34 | +0.032% | 39,806 | -4.381% |
| 2026-06-22 | 25.30 | 25.35 | 25.30 | 25.33 | -0.209% | 38,725 | -4.351% |
| 2026-06-18 | 25.41 | 25.42 | 25.38 | 25.38 | -0.079% | 14,542 | -4.551% |
| 2026-06-17 | 25.44 | 25.47 | 25.34 | 25.40 | -0.076% | 25,611 | -4.626% |
| 2026-06-16 | 25.38 | 25.53 | 25.38 | 25.42 | +0.234% | 37,686 | -4.699% |
| 2026-06-15 | 25.41 | 25.41 | 25.34 | 25.36 | +0.123% | 20,777 | -4.476% |
| 2026-06-12 | 25.33 | 25.35 | 25.31 | 25.33 | -0.064% | 206,987 | -4.358% |
| 2026-06-11 | 25.22 | 25.34 | 25.21 | 25.34 | +0.536% | 7,927 | -4.419% |
| 2026-06-10 | 25.25 | 25.26 | 25.19 | 25.21 | -0.059% | 29,876 | -3.907% |
| 2026-06-09 | 25.19 | 25.23 | 25.18 | 25.23 | +0.179% | 32,889 | -3.964% |
| 2026-06-08 | 25.22 | 25.22 | 25.16 | 25.18 | -0.060% | 27,720 | -3.793% |
| 2026-06-05 | 25.22 | 25.22 | 25.19 | 25.20 | -0.376% | 27,704 | -3.850% |
| 2026-06-04 | 25.32 | 25.32 | 25.27 | 25.29 | +0.099% | 31,927 | -4.211% |
| 2026-06-03 | 25.31 | 25.31 | 25.24 | 25.27 | -0.237% | 13,869 | -4.116% |
| 2026-06-02 | 25.32 | 25.34 | 25.30 | 25.32 | +0.178% | 43,163 | -4.344% |
| 2026-06-01 | 25.23 | 25.30 | 25.23 | 25.28 | -0.186% | 20,269 | -4.173% |
| 2026-05-29 | 25.30 | 25.36 | 25.29 | 25.33 | +0.067% | 20,166 | -4.351% |
| 2026-05-28 | 25.29 | 25.32 | 25.25 | 25.31 | -0.118% | 63,519 | -4.287% |
| 2026-05-27 | 25.35 | 25.37 | 25.34 | 25.34 | +0.039% | 48,046 | -4.400% |
| 2026-05-26 | 25.36 | 25.36 | 25.28 | 25.33 | +0.400% | 41,501 | -4.362% |
| 2026-05-22 | 25.21 | 25.23 | 25.19 | 25.23 | +0.115% | 21,053 | -3.980% |
| 2026-05-21 | 25.10 | 25.22 | 25.09 | 25.20 | +0.179% | 28,852 | -3.869% |
| 2026-05-20 | 24.98 | 25.16 | 24.98 | 25.16 | +0.589% | 19,223 | -3.697% |
| 2026-05-19 | 24.99 | 25.03 | 24.98 | 25.01 | -0.347% | 15,035 | -3.130% |
| 2026-05-18 | 25.15 | 25.16 | 25.08 | 25.09 | -0.052% | 24,801 | -3.467% |
| 2026-05-15 | 25.13 | 25.17 | 25.11 | 25.11 | -0.621% | 9,705 | -3.517% |
| 2026-05-14 | 25.29 | 25.32 | 25.27 | 25.27 | -0.005% | 9,683 | -4.116% |
| 2026-05-13 | 25.26 | 25.28 | 25.24 | 25.27 | -0.055% | 13,936 | -4.121% |
| 2026-05-12 | 25.34 | 25.34 | 25.25 | 25.28 | -0.276% | 19,332 | -4.173% |
| 2026-05-11 | 25.33 | 25.39 | 25.33 | 25.35 | -0.236% | 20,976 | -4.438% |
| 2026-05-08 | 25.43 | 25.44 | 25.39 | 25.41 | +0.197% | 26,469 | -4.664% |
| 2026-05-07 | 25.43 | 25.45 | 25.35 | 25.36 | -0.197% | 59,492 | -4.476% |
| 2026-05-06 | 25.39 | 25.43 | 25.38 | 25.41 | +0.395% | 55,849 | -4.664% |
| 2026-05-05 | 25.29 | 25.33 | 25.29 | 25.31 | +0.138% | 15,653 | -4.287% |
| 2026-05-04 | 25.25 | 25.31 | 25.23 | 25.27 | -0.277% | 57,091 | -4.154% |
| 2026-05-01 | 25.32 | 25.39 | 25.32 | 25.35 | +0.218% | 35,020 | -4.419% |
| 2026-04-30 | 25.27 | 25.33 | 25.27 | 25.29 | +0.059% | 75,012 | -4.211% |
| 2026-04-29 | 25.31 | 25.33 | 25.25 | 25.27 | -0.812% | 37,969 | -4.154% |
| 2026-04-28 | 25.51 | 25.51 | 25.45 | 25.48 | +0.027% | 36,125 | -4.933% |
| 2026-04-27 | 25.47 | 25.52 | 25.47 | 25.48 | -0.215% | 21,700 | -4.907% |
| 2026-04-24 | 25.49 | 25.54 | 25.49 | 25.53 | +0.216% | 19,564 | -5.112% |
| 2026-04-23 | 25.52 | 25.54 | 25.45 | 25.48 | -0.155% | 16,308 | -4.907% |
| 2026-04-22 | 25.54 | 25.56 | 25.51 | 25.51 | +0.096% | 20,126 | -5.054% |
| 2026-04-21 | 25.59 | 25.59 | 25.49 | 25.49 | -0.313% | 33,787 | -4.963% |
| 2026-04-20 | 25.61 | 25.61 | 25.54 | 25.57 | -0.078% | 33,887 | -5.260% |
| 2026-04-17 | 25.61 | 25.62 | 25.57 | 25.59 | +0.451% | 23,213 | -5.334% |
| 2026-04-16 | 25.52 | 25.52 | 25.44 | 25.48 | -0.020% | 5,791 | -4.907% |
| 2026-04-15 | 25.49 | 25.52 | 25.48 | 25.48 | -0.183% | 15,430 | -4.925% |
| 2026-04-14 | 25.45 | 25.53 | 25.45 | 25.53 | +0.440% | 8,223 | -5.099% |
| 2026-04-13 | 25.31 | 25.42 | 25.31 | 25.41 | +0.098% | 25,739 | -4.682% |
| 2026-04-10 | 25.41 | 25.43 | 25.36 | 25.39 | -0.136% | 28,607 | -4.588% |
| 2026-04-09 | 25.39 | 25.49 | 25.37 | 25.42 | +0.017% | 12,770 | -4.719% |
| 2026-04-08 | 25.47 | 25.47 | 25.41 | 25.42 | +0.298% | 10,542 | -4.703% |
| 2026-04-07 | 25.31 | 25.34 | 25.26 | 25.34 | +0.078% | 20,633 | -4.418% |
| 2026-04-06 | 25.30 | 25.34 | 25.30 | 25.32 | -0.099% | 23,735 | -4.344% |
| 2026-04-02 | 25.27 | 25.35 | 25.27 | 25.35 | +0.297% | 33,047 | -4.438% |
| 2026-04-01 | 25.31 | 25.33 | 25.27 | 25.27 | -0.059% | 56,426 | -4.154% |
| 2026-03-31 | 25.27 | 25.31 | 25.24 | 25.29 | +0.442% | 554,194 | -4.211% |
| 2026-03-30 | 25.20 | 25.22 | 25.16 | 25.18 | +0.233% | 25,083 | -3.787% |
| 2026-03-27 | 25.16 | 25.19 | 25.11 | 25.12 | -0.331% | 8,911 | -3.563% |
| 2026-03-26 | 25.26 | 25.31 | 25.20 | 25.20 | -0.656% | 30,860 | -3.882% |
| 2026-03-25 | 25.31 | 25.38 | 25.31 | 25.37 | +0.495% | 16,916 | -4.513% |
| 2026-03-24 | 25.23 | 25.30 | 25.21 | 25.25 | -0.178% | 22,660 | -4.040% |
| 2026-03-23 | 25.26 | 25.34 | 25.26 | 25.29 | +0.352% | 22,162 | -4.211% |
| 2026-03-20 | 25.37 | 25.37 | 25.20 | 25.20 | -0.861% | 14,701 | -3.874% |
| 2026-03-19 | 25.39 | 25.42 | 25.37 | 25.42 | +0.059% | 12,228 | -4.701% |
| 2026-03-18 | 25.48 | 25.51 | 25.41 | 25.41 | -0.294% | 34,183 | -4.645% |
| 2026-03-17 | 25.51 | 25.52 | 25.47 | 25.48 | +0.157% | 154,548 | -4.925% |
| 2026-03-16 | 25.46 | 25.46 | 25.42 | 25.44 | +0.375% | 11,126 | -4.776% |
| 2026-03-13 | 25.44 | 25.44 | 25.34 | 25.34 | -0.217% | 15,010 | -4.419% |
| 2026-03-12 | 25.44 | 25.46 | 25.38 | 25.40 | -0.353% | 302,023 | -4.626% |
| 2026-03-11 | 25.54 | 25.54 | 25.47 | 25.49 | -0.371% | 20,414 | -4.963% |
| 2026-03-10 | 25.62 | 25.67 | 25.59 | 25.59 | -0.253% | 6,159 | -5.316% |
| 2026-03-09 | 25.53 | 25.66 | 25.52 | 25.65 | +0.274% | 41,585 | -5.556% |
| 2026-03-06 | 25.56 | 25.64 | 25.52 | 25.58 | -0.156% | 21,872 | -5.297% |
| 2026-03-05 | 25.64 | 25.66 | 25.62 | 25.62 | -0.234% | 14,982 | -5.445% |
| 2026-03-04 | 25.69 | 25.73 | 25.68 | 25.68 | 0.000% | 21,275 | -5.666% |
| 2026-03-03 | 25.64 | 25.69 | 25.60 | 25.68 | -0.078% | 31,875 | -5.666% |
| 2026-03-02 | 25.75 | 25.75 | 25.66 | 25.70 | -0.388% | 39,185 | -5.739% |
| 2026-02-27 | 25.83 | 25.83 | 25.78 | 25.80 | +0.038% | 24,281 | -6.105% |
| 2026-02-26 | 25.76 | 25.79 | 25.75 | 25.79 | -0.154% | 25,297 | -6.069% |
| 2026-02-25 | 25.81 | 25.84 | 25.81 | 25.83 | +0.067% | 8,979 | -6.214% |
| 2026-02-24 | 25.85 | 25.85 | 25.79 | 25.81 | -0.047% | 9,320 | -6.151% |
| 2026-02-23 | 25.85 | 25.86 | 25.82 | 25.82 | -0.005% | 30,163 | -6.196% |
| 2026-02-20 | 25.86 | 25.86 | 25.78 | 25.83 | +0.005% | 27,429 | -6.200% |
| 2026-02-19 | 25.81 | 25.84 | 25.80 | 25.82 | +0.097% | 14,717 | -6.196% |
| 2026-02-18 | 25.81 | 25.84 | 25.80 | 25.80 | -0.077% | 16,922 | -6.105% |
| 2026-02-17 | 25.87 | 25.87 | 25.80 | 25.82 | -0.019% | 47,344 | -6.177% |
| 2026-02-13 | 25.84 | 25.87 | 25.82 | 25.82 | +0.079% | 456,496 | -6.196% |
| 2026-02-12 | 25.76 | 25.81 | 25.75 | 25.80 | +0.329% | 18,287 | -6.121% |
| 2026-02-11 | 25.67 | 25.75 | 25.67 | 25.72 | -0.194% | 19,195 | -5.813% |
| 2026-02-10 | 25.74 | 25.78 | 25.74 | 25.77 | +0.389% | 26,596 | -5.995% |
| 2026-02-09 | 25.65 | 25.68 | 25.63 | 25.67 | +0.040% | 57,714 | -5.630% |
| 2026-02-06 | 25.69 | 25.69 | 25.63 | 25.66 | 0.000% | 37,104 | -5.592% |
| 2026-02-05 | 25.59 | 25.66 | 25.57 | 25.66 | +0.352% | 47,451 | -5.592% |
| 2026-02-04 | 25.58 | 25.58 | 25.55 | 25.57 | -0.156% | 40,320 | -5.260% |
| 2026-02-03 | 25.59 | 25.61 | 25.55 | 25.61 | +0.098% | 45,754 | -5.408% |
| 2026-02-02 | 25.62 | 25.65 | 25.57 | 25.59 | -0.103% | 43,088 | -5.316% |
| 2026-01-30 | 25.62 | 25.67 | 25.58 | 25.61 | -0.034% | 38,898 | -5.413% |
| 2026-01-29 | 25.60 | 25.71 | 25.57 | 25.62 | -0.273% | 59,469 | -5.445% |
| 2026-01-28 | 25.70 | 25.73 | 25.66 | 25.69 | -0.104% | 23,081 | -5.703% |
| 2026-01-27 | 25.72 | 25.76 | 25.70 | 25.72 | +0.025% | 37,314 | -5.802% |
| 2026-01-26 | 25.74 | 25.75 | 25.71 | 25.71 | +0.081% | 14,543 | -5.779% |
| 2026-01-23 | 25.70 | 25.70 | 25.64 | 25.69 | +0.117% | 20,273 | -5.703% |
| 2026-01-22 | 25.66 | 25.68 | 25.63 | 25.66 | -0.039% | 28,956 | -5.592% |
| 2026-01-21 | 25.61 | 25.68 | 25.59 | 25.67 | +0.313% | 43,448 | -5.629% |
| 2026-01-20 | 25.58 | 25.66 | 25.57 | 25.59 | -0.350% | 42,467 | -5.334% |
| 2026-01-16 | 25.73 | 25.73 | 25.66 | 25.68 | -0.156% | 23,214 | -5.666% |
| 2026-01-15 | 25.72 | 25.75 | 25.71 | 25.72 | -0.101% | 40,893 | -5.813% |
| 2026-01-14 | 25.73 | 25.77 | 25.71 | 25.75 | +0.147% | 75,078 | -5.908% |
| 2026-01-13 | 25.69 | 25.74 | 25.67 | 25.71 | +0.071% | 82,781 | -5.770% |
| 2026-01-12 | 25.65 | 25.73 | 25.65 | 25.69 | +0.117% | 78,405 | -5.703% |
| 2026-01-09 | 25.64 | 25.69 | 25.62 | 25.66 | +0.313% | 43,225 | -5.592% |
| 2026-01-08 | 25.60 | 25.61 | 25.56 | 25.58 | -0.157% | 55,153 | -5.297% |
| 2026-01-07 | 25.65 | 25.65 | 25.60 | 25.62 | +0.079% | 53,582 | -5.446% |
| 2026-01-06 | 25.59 | 25.60 | 25.54 | 25.60 | +0.020% | 119,256 | -5.371% |
| 2026-01-05 | 25.57 | 25.61 | 25.53 | 25.59 | +0.196% | 147,995 | -5.353% |
| 2026-01-02 | 25.60 | 25.84 | 25.50 | 25.55 | +0.020% | 142,627 | -5.167% |
| 2025-12-31 | 25.62 | 25.62 | 25.54 | 25.54 | -0.234% | 47,346 | -5.149% |
| 2025-12-30 | 25.58 | 25.63 | 25.57 | 25.60 | 0.000% | 92,633 | -5.371% |
| 2025-12-29 | 25.61 | 25.61 | 25.55 | 25.60 | +0.117% | 71,336 | -5.371% |
| 2025-12-26 | 25.68 | 25.68 | 25.54 | 25.57 | +0.039% | 115,585 | -5.260% |
| 2025-12-24 | 25.59 | 25.59 | 25.52 | 25.56 | +0.172% | 28,077 | -5.223% |
| 2025-12-23 | 25.52 | 25.61 | 25.44 | 25.52 | +0.024% | 184,702 | -5.060% |
| 2025-12-22 | 25.53 | 25.53 | 25.48 | 25.51 | -0.039% | 320,189 | -5.037% |
| 2025-12-19 | 25.51 | 25.75 | 25.51 | 25.52 | -0.059% | 246,807 | -5.074% |
| 2025-12-18 | 25.53 | 25.55 | 25.51 | 25.54 | +0.216% | 658,220 | -5.130% |
| 2025-12-17 | 25.49 | 25.49 | 25.46 | 25.48 | +0.023% | 9,882 | -4.925% |
| 2025-12-16 | 25.45 | 25.48 | 25.43 | 25.47 | +0.275% | 14,826 | -4.903% |
| 2025-12-15 | 25.45 | 25.46 | 25.38 | 25.40 | +0.056% | 6,469 | -4.642% |
| 2025-12-12 | 25.40 | 25.57 | 25.37 | 25.39 | -0.782% | 45,960 | -4.588% |
| 2025-12-11 | 25.64 | 25.64 | 25.58 | 25.59 | 0.000% | 43,231 | -5.334% |
| 2025-12-10 | 25.50 | 25.59 | 25.50 | 25.59 | +0.373% | 26,952 | -5.334% |
| 2025-12-09 | 25.57 | 25.57 | 25.50 | 25.50 | -0.020% | 1,177 | -4.981% |
| 2025-12-08 | 25.53 | 25.53 | 25.49 | 25.50 | -0.176% | 10,771 | -5.000% |
| 2025-12-05 | 25.60 | 25.60 | 25.51 | 25.55 | -0.100% | 16,707 | -5.167% |
| 2025-12-04 | 25.61 | 25.61 | 25.57 | 25.57 | -0.212% | 789 | -5.262% |
| 2025-12-03 | 25.64 | 25.64 | 25.60 | 25.63 | +0.094% | 4,450 | -5.463% |
| 2025-12-02 | 25.58 | 25.63 | 25.55 | 25.60 | +0.199% | 24,082 | -5.374% |
| 2025-12-01 | 25.57 | 25.57 | 25.53 | 25.55 | -0.526% | 9,176 | -5.186% |
| 2025-11-28 | 25.68 | 25.74 | 25.67 | 25.68 | -0.030% | 3,478 | -5.684% |
| 2025-11-26 | 25.65 | 25.71 | 25.65 | 25.69 | -0.222% | 1,464 | -5.713% |
| 2025-11-25 | 25.71 | 25.75 | 25.71 | 25.75 | +0.312% | 16,028 | -5.922% |
| 2025-11-24 | 25.64 | 25.67 | 25.62 | 25.67 | +0.254% | 17,331 | -5.629% |
| 2025-11-21 | 25.65 | 25.65 | 25.57 | 25.61 | +0.137% | 38,871 | -5.390% |
| 2025-11-20 | 25.56 | 25.60 | 25.55 | 25.57 | +0.176% | 13,151 | -5.260% |
| 2025-11-19 | 25.53 | 25.54 | 25.51 | 25.52 | -0.039% | 1,818 | -5.093% |
| 2025-11-18 | 25.52 | 25.55 | 25.49 | 25.54 | +0.059% | 2,105,518 | -5.130% |
| 2025-11-17 | 25.54 | 25.54 | 25.52 | 25.52 | +0.039% | 13,725 | -5.074% |
| 2025-11-14 | 25.56 | 25.56 | 25.51 | 25.51 | -0.157% | 138,309 | -5.037% |
| 2025-11-13 | 25.56 | 25.61 | 25.55 | 25.55 | -0.332% | 11,603 | -5.186% |
| 2025-11-12 | 25.64 | 25.64 | 25.64 | 25.64 | -0.117% | 3 | -5.500% |
| 2025-11-11 | 25.64 | 25.66 | 25.64 | 25.66 | +0.372% | 2,953 | -5.611% |
| 2025-11-10 | 25.58 | 25.60 | 25.55 | 25.57 | -0.117% | 4,971 | -5.260% |
| 2025-11-07 | 25.62 | 25.62 | 25.59 | 25.60 | -0.020% | 2,278 | -5.371% |
| 2025-11-06 | 25.59 | 25.64 | 25.58 | 25.61 | +0.451% | 3,292 | -5.390% |
| 2025-11-05 | 25.57 | 25.57 | 25.47 | 25.49 | -0.371% | 6,188 | -4.963% |
| 2025-11-04 | 25.54 | 25.61 | 25.54 | 25.59 | +0.062% | 4,539 | -5.316% |
| 2025-11-03 | 25.57 | 25.58 | 25.57 | 25.57 | -0.077% | 6,479 | -5.257% |
| 2025-10-31 | 25.65 | 25.65 | 25.59 | 25.59 | -0.023% | 623 | -5.330% |
| 2025-10-30 | 25.61 | 25.62 | 25.59 | 25.59 | -0.446% | 657 | -5.351% |
| 2025-10-29 | 25.85 | 25.85 | 25.71 | 25.71 | -0.521% | 11,698 | -5.773% |
| 2025-10-28 | 25.83 | 25.85 | 25.80 | 25.84 | +0.054% | 177,723 | -6.265% |
| 2025-10-27 | 25.74 | 25.94 | 25.74 | 25.83 | +0.252% | 27,641 | -6.214% |
| 2025-10-24 | 25.76 | 25.79 | 25.76 | 25.77 | +0.117% | 2,680 | -5.977% |
| 2025-10-23 | 25.77 | 25.77 | 25.73 | 25.73 | -0.233% | 4,262 | -5.867% |
| 2025-10-22 | 25.81 | 25.81 | 25.77 | 25.80 | 0.000% | 1,616 | -6.086% |
| 2025-10-21 | 25.78 | 25.82 | 25.78 | 25.80 | +0.194% | 6,081 | -6.086% |
| 2025-10-20 | 25.73 | 25.76 | 25.73 | 25.75 | +0.097% | 715 | -5.904% |
| 2025-10-17 | 25.73 | 25.73 | 25.70 | 25.72 | -0.072% | 8,689 | -5.813% |
| 2025-10-16 | 25.66 | 25.76 | 25.66 | 25.74 | +0.333% | 6,591 | -5.881% |
| 2025-10-15 | 25.70 | 25.70 | 25.65 | 25.65 | +0.071% | 1,890 | -5.567% |
| 2025-10-14 | 25.65 | 25.65 | 25.64 | 25.64 | 0.000% | 664 | -5.500% |
| 2025-10-13 | 25.69 | 25.74 | 25.61 | 25.64 | +0.098% | 3,882 | -5.500% |
| 2025-10-10 | 25.56 | 25.64 | 25.56 | 25.61 | +0.411% | 858 | -5.407% |
| 2025-10-09 | 25.50 | 25.50 | 25.50 | 25.50 | -0.114% | 0 | -5.019% |
| 2025-10-08 | 25.55 | 25.57 | 25.50 | 25.53 | +0.124% | 8,516 | -5.126% |
| 2025-10-07 | 25.50 | 25.54 | 25.50 | 25.50 | +0.225% | 7,542 | -5.009% |
| 2025-10-06 | 25.45 | 25.48 | 25.45 | 25.45 | -0.274% | 838 | -4.795% |
| 2025-10-03 | 25.52 | 25.53 | 25.52 | 25.52 | -0.153% | 801 | -5.056% |
| 2025-10-02 | 25.52 | 25.58 | 25.52 | 25.55 | +0.087% | 17,364 | -5.201% |
| 2025-10-01 | 25.54 | 25.54 | 25.53 | 25.53 | +0.282% | 189 | -5.119% |
| 2025-09-30 | 25.51 | 25.51 | 25.45 | 25.46 | -0.156% | 4,489 | -4.851% |
| 2025-09-29 | 25.48 | 25.53 | 25.48 | 25.50 | +0.157% | 133,199 | -5.000% |
| 2025-09-26 | 25.49 | 25.49 | 25.45 | 25.46 | -0.129% | 3,429 | -4.851% |
| 2025-09-25 | 25.46 | 25.50 | 25.46 | 25.49 | -0.009% | 15,225 | -4.973% |
| 2025-09-24 | 25.51 | 25.52 | 25.50 | 25.50 | -0.281% | 219,470 | -4.981% |
| 2025-09-23 | 25.53 | 25.57 | 25.53 | 25.57 | +0.262% | 4,950 | -5.249% |
| 2025-09-22 | 25.51 | 25.51 | 25.50 | 25.50 | -0.105% | 6,421 | -5.000% |
| 2025-09-19 | 25.53 | 25.55 | 25.51 | 25.53 | +0.020% | 1,475 | -5.100% |
| 2025-09-18 | 25.54 | 25.57 | 25.50 | 25.52 | -0.374% | 25,908 | -5.082% |
| 2025-09-17 | 25.65 | 25.65 | 25.61 | 25.62 | -0.087% | 7,890 | -5.437% |
| 2025-09-16 | 25.66 | 25.66 | 25.63 | 25.64 | +0.030% | 45,407 | -5.519% |
| 2025-09-15 | 25.65 | 25.68 | 25.63 | 25.63 | +0.264% | 40,940 | -5.491% |
| 2025-09-12 | 25.54 | 25.57 | 25.54 | 25.57 | -0.176% | 6,220 | -5.242% |
| 2025-09-11 | 25.62 | 25.64 | 25.61 | 25.61 | +0.216% | 1,445 | -5.409% |
| 2025-09-10 | 25.58 | 25.58 | 25.55 | 25.55 | +0.196% | 235 | -5.204% |
| 2025-09-09 | 25.53 | 25.53 | 25.50 | 25.50 | -0.250% | 1,953 | -5.019% |
| 2025-09-08 | 25.54 | 25.57 | 25.54 | 25.57 | +0.397% | 1,876 | -5.256% |
| 2025-09-05 | 25.48 | 25.52 | 25.46 | 25.47 | +0.444% | 163,378 | -4.879% |
| 2025-09-04 | 25.31 | 25.36 | 25.31 | 25.36 | +0.317% | 97,637 | -4.457% |
| 2025-09-03 | 25.29 | 25.30 | 25.27 | 25.27 | +0.577% | 7,100 | -4.154% |
| 2025-09-02 | 25.10 | 25.13 | 25.10 | 25.13 | -0.306% | 11,172 | -3.601% |
| 2025-08-29 | 25.21 | 25.21 | 25.21 | 25.21 | -0.114% | 40 | -3.896% |
| 2025-08-28 | 25.23 | 25.24 | 25.23 | 25.24 | +0.202% | 10,736 | -4.005% |
| 2025-08-27 | 25.14 | 25.18 | 25.14 | 25.18 | +0.000% | 5,161 | -3.812% |
| 2025-08-26 | 25.15 | 25.18 | 25.15 | 25.18 | +0.254% | 10,000 | -3.811% |
| 2025-08-25 | 25.10 | 25.15 | 25.10 | 25.12 | -0.194% | 10,310 | -3.568% |
| 2025-08-22 | 25.16 | 25.21 | 25.16 | 25.17 | +0.623% | 21,126 | -3.754% |
| 2025-08-21 | 25.00 | 25.01 | 25.00 | 25.01 | -0.183% | 15,000 | -3.155% |
| 2025-08-20 | 25.01 | 25.06 | 25.01 | 25.06 | +0.040% | 15,342 | -3.332% |
| 2025-08-19 | 25.04 | 25.05 | 25.04 | 25.05 | +0.200% | 15,001 | -3.293% |
| 2025-08-18 | 25.02 | 25.02 | 24.99 | 25.00 | -0.184% | 23,169 | -3.100% |
| 2025-08-15 | 25.05 | 25.06 | 25.04 | 25.05 | +0.004% | 16,362 | -3.278% |
| 2025-08-14 | 25.09 | 25.10 | 25.05 | 25.05 | -0.259% | 32,017 | -3.274% |
| 2025-08-13 | 25.09 | 25.13 | 25.09 | 25.11 | 0.000% | 37,704 | -3.524% |