WDTE
Defiance S&P 500 Weekly Distribution ETF
stockNYSEETF
Market OpenOct 5, 2026 11:00:29 AM EDT
28.84USD-0.380%(-0.11)27,812
28.80Bid28.93Ask0.13SpreadWDTE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.84 | 28.84 | 28.84 | 28.84 | +0.313% | 27,812 | 0.000% |
| 2026-10-02 | 28.92 | 28.99 | 28.70 | 28.75 | +0.374% | 41,818 | +0.313% |
| 2026-10-01 | 28.72 | 28.77 | 28.47 | 28.64 | -0.268% | 30,913 | +0.688% |
| 2026-09-30 | 28.79 | 29.15 | 28.72 | 28.72 | -0.304% | 16,204 | +0.418% |
| 2026-09-29 | 28.80 | 28.85 | 28.72 | 28.81 | +0.039% | 8,048 | +0.112% |
| 2026-09-28 | 28.87 | 28.97 | 28.77 | 28.80 | -0.676% | 30,792 | +0.151% |
| 2026-09-25 | 28.99 | 29.07 | 28.86 | 28.99 | +0.250% | 19,904 | -0.525% |
| 2026-09-24 | 28.75 | 28.92 | 28.72 | 28.92 | -0.271% | 18,095 | -0.277% |
| 2026-09-23 | 29.24 | 29.24 | 29.00 | 29.00 | -0.859% | 8,354 | -0.547% |
| 2026-09-22 | 29.18 | 29.25 | 29.12 | 29.25 | +0.242% | 10,161 | -1.402% |
| 2026-09-21 | 28.86 | 29.18 | 28.86 | 29.18 | +1.177% | 26,186 | -1.163% |
| 2026-09-18 | 28.79 | 28.87 | 28.70 | 28.84 | +0.347% | 18,274 | 0.000% |
| 2026-09-17 | 28.46 | 28.76 | 28.46 | 28.74 | +0.490% | 24,159 | +0.347% |
| 2026-09-16 | 28.70 | 28.89 | 28.43 | 28.60 | -0.414% | 21,197 | +0.839% |
| 2026-09-15 | 28.72 | 29.03 | 28.65 | 28.72 | -0.212% | 15,679 | +0.421% |
| 2026-09-14 | 28.89 | 28.98 | 28.70 | 28.78 | -0.895% | 67,401 | +0.208% |
| 2026-09-11 | 29.01 | 29.05 | 28.88 | 29.04 | +0.938% | 25,888 | -0.689% |
| 2026-09-10 | 28.83 | 28.83 | 28.69 | 28.77 | -1.008% | 21,648 | +0.243% |
| 2026-09-09 | 29.16 | 29.16 | 29.01 | 29.06 | -0.333% | 76,860 | -0.767% |
| 2026-09-08 | 29.26 | 29.32 | 29.12 | 29.16 | -0.342% | 26,160 | -1.097% |
| 2026-09-04 | 29.40 | 29.40 | 29.22 | 29.26 | -0.368% | 18,123 | -1.435% |
| 2026-09-03 | 29.25 | 29.39 | 29.12 | 29.37 | +0.393% | 20,736 | -1.799% |
| 2026-09-02 | 29.11 | 29.37 | 29.11 | 29.25 | +0.274% | 20,453 | -1.412% |
| 2026-09-01 | 29.13 | 29.27 | 29.13 | 29.17 | -0.670% | 28,598 | -1.142% |
| 2026-08-31 | 29.39 | 29.39 | 29.21 | 29.37 | +0.017% | 17,296 | -1.805% |
| 2026-08-28 | 29.53 | 29.59 | 29.33 | 29.36 | -0.187% | 31,660 | -1.788% |
| 2026-08-27 | 29.45 | 29.50 | 29.30 | 29.42 | -0.120% | 12,059 | -1.972% |
| 2026-08-26 | 29.43 | 29.47 | 29.37 | 29.46 | +0.038% | 24,388 | -2.089% |
| 2026-08-25 | 29.42 | 29.53 | 29.37 | 29.44 | +0.235% | 30,524 | -2.052% |
| 2026-08-24 | 29.41 | 29.43 | 29.26 | 29.38 | -0.250% | 16,258 | -1.821% |
| 2026-08-21 | 29.40 | 29.50 | 29.36 | 29.45 | +0.508% | 11,701 | -2.067% |
| 2026-08-20 | 29.58 | 29.58 | 29.30 | 29.30 | -1.513% | 20,729 | -1.570% |
| 2026-08-19 | 29.77 | 29.85 | 29.68 | 29.75 | +0.303% | 12,605 | -3.059% |
| 2026-08-18 | 29.62 | 29.84 | 29.62 | 29.66 | -0.823% | 17,544 | -2.765% |
| 2026-08-17 | 29.88 | 29.98 | 29.88 | 29.91 | -0.262% | 15,635 | -3.565% |
| 2026-08-14 | 30.00 | 30.10 | 29.90 | 29.98 | +0.033% | 19,693 | -3.818% |
| 2026-08-13 | 29.97 | 30.04 | 29.88 | 29.97 | -0.201% | 15,571 | -3.786% |
| 2026-08-12 | 30.20 | 30.20 | 29.98 | 30.04 | +0.051% | 23,314 | -3.980% |
| 2026-08-11 | 30.16 | 30.16 | 29.95 | 30.02 | -0.019% | 9,357 | -3.931% |
| 2026-08-10 | 29.95 | 30.09 | 29.93 | 30.03 | +0.105% | 11,046 | -3.949% |
| 2026-08-07 | 29.82 | 30.06 | 29.82 | 29.99 | +0.314% | 20,342 | -3.848% |
| 2026-08-06 | 29.99 | 29.99 | 29.80 | 29.90 | -0.755% | 8,385 | -3.546% |
| 2026-08-05 | 30.17 | 30.30 | 30.01 | 30.13 | +0.262% | 15,266 | -4.275% |
| 2026-08-04 | 30.25 | 30.25 | 29.72 | 30.05 | +1.312% | 20,369 | -4.024% |
| 2026-08-03 | 29.39 | 29.70 | 29.23 | 29.66 | +1.349% | 15,461 | -2.765% |
| 2026-07-31 | 29.15 | 29.27 | 29.00 | 29.27 | +0.810% | 20,541 | -1.453% |
| 2026-07-30 | 29.14 | 29.14 | 28.83 | 29.03 | +0.285% | 10,997 | -0.655% |
| 2026-07-29 | 29.21 | 29.23 | 28.80 | 28.95 | -0.937% | 18,020 | -0.372% |
| 2026-07-28 | 29.05 | 29.29 | 29.05 | 29.22 | +0.315% | 13,346 | -1.306% |
| 2026-07-27 | 29.01 | 29.36 | 29.00 | 29.13 | +0.189% | 15,910 | -0.996% |
| 2026-07-24 | 29.01 | 29.29 | 29.00 | 29.07 | +0.165% | 11,083 | -0.808% |
| 2026-07-23 | 29.18 | 29.20 | 29.01 | 29.03 | -1.867% | 16,819 | -0.645% |
| 2026-07-22 | 29.40 | 29.68 | 29.40 | 29.58 | +0.089% | 11,142 | -2.500% |
| 2026-07-21 | 29.42 | 29.59 | 29.42 | 29.55 | +0.595% | 13,971 | -2.413% |
| 2026-07-20 | 29.55 | 29.60 | 29.32 | 29.38 | +0.233% | 17,117 | -1.833% |
| 2026-07-17 | 29.23 | 29.59 | 29.23 | 29.31 | -1.084% | 38,663 | -1.604% |
| 2026-07-16 | 29.76 | 29.83 | 29.57 | 29.63 | -1.001% | 13,601 | -2.670% |
| 2026-07-15 | 29.95 | 30.00 | 29.86 | 29.93 | +0.112% | 8,151 | -3.645% |
| 2026-07-14 | 30.15 | 30.15 | 29.77 | 29.90 | +0.277% | 12,313 | -3.537% |
| 2026-07-13 | 29.62 | 29.99 | 29.62 | 29.82 | -0.651% | 16,080 | -3.270% |
| 2026-07-10 | 29.99 | 30.11 | 29.89 | 30.01 | +0.500% | 25,941 | -3.900% |
| 2026-07-09 | 29.83 | 29.90 | 29.71 | 29.86 | -0.083% | 13,904 | -3.419% |
| 2026-07-08 | 29.87 | 29.90 | 29.65 | 29.89 | -0.131% | 28,472 | -3.500% |
| 2026-07-07 | 29.93 | 30.08 | 29.80 | 29.93 | -0.382% | 28,854 | -3.626% |
| 2026-07-06 | 29.88 | 30.05 | 29.88 | 30.04 | +0.670% | 27,038 | -3.995% |
| 2026-07-02 | 29.95 | 29.97 | 29.68 | 29.84 | -0.533% | 17,059 | -3.351% |
| 2026-07-01 | 29.94 | 30.05 | 29.89 | 30.00 | +0.134% | 12,045 | -3.867% |
| 2026-06-30 | 29.89 | 30.02 | 29.78 | 29.96 | +0.841% | 23,643 | -3.738% |
| 2026-06-29 | 29.55 | 29.87 | 29.55 | 29.71 | +0.413% | 29,820 | -2.928% |
| 2026-06-26 | 29.37 | 29.67 | 29.32 | 29.59 | +0.196% | 27,792 | -2.528% |
| 2026-06-25 | 29.75 | 29.75 | 29.43 | 29.53 | -0.606% | 23,005 | -2.337% |
| 2026-06-24 | 29.87 | 29.89 | 29.55 | 29.71 | -0.040% | 21,939 | -2.928% |
| 2026-06-23 | 29.76 | 29.87 | 29.63 | 29.72 | -1.289% | 21,497 | -2.967% |
| 2026-06-22 | 30.22 | 30.22 | 30.00 | 30.11 | -0.091% | 33,958 | -4.218% |
| 2026-06-18 | 30.06 | 30.30 | 29.95 | 30.14 | +0.411% | 22,029 | -4.305% |
| 2026-06-17 | 30.40 | 30.44 | 29.95 | 30.01 | -1.157% | 31,428 | -3.911% |
| 2026-06-16 | 30.42 | 30.52 | 30.35 | 30.37 | -0.380% | 40,013 | -5.023% |
| 2026-06-15 | 30.10 | 30.62 | 30.10 | 30.48 | +1.434% | 47,611 | -5.383% |
| 2026-06-12 | 29.91 | 30.18 | 29.77 | 30.05 | +0.483% | 42,506 | -4.027% |
| 2026-06-11 | 29.18 | 29.99 | 29.18 | 29.91 | +1.204% | 36,843 | -3.564% |
| 2026-06-10 | 29.80 | 30.12 | 29.55 | 29.55 | -1.664% | 27,679 | -2.403% |
| 2026-06-09 | 30.34 | 30.34 | 29.45 | 30.05 | -0.398% | 63,256 | -4.027% |
| 2026-06-08 | 30.22 | 30.41 | 30.11 | 30.17 | +0.166% | 24,238 | -4.408% |
| 2026-06-05 | 30.92 | 30.92 | 29.83 | 30.12 | -2.208% | 37,758 | -4.250% |
| 2026-06-04 | 30.76 | 30.94 | 30.66 | 30.80 | -0.645% | 19,980 | -6.364% |
| 2026-06-03 | 31.17 | 31.17 | 30.95 | 31.00 | -0.529% | 45,547 | -6.968% |
| 2026-06-02 | 31.05 | 31.20 | 31.02 | 31.16 | +0.181% | 9,585 | -7.460% |
| 2026-06-01 | 31.12 | 31.44 | 30.62 | 31.11 | +0.028% | 24,379 | -7.293% |
| 2026-05-29 | 31.45 | 31.45 | 31.01 | 31.10 | +0.129% | 32,838 | -7.267% |
| 2026-05-28 | 30.80 | 31.09 | 30.69 | 31.06 | +0.008% | 14,561 | -7.147% |
| 2026-05-27 | 31.10 | 31.10 | 30.98 | 31.06 | -0.072% | 12,376 | -7.140% |
| 2026-05-26 | 31.11 | 31.15 | 30.95 | 31.08 | +0.583% | 18,204 | -7.207% |
| 2026-05-22 | 31.00 | 31.01 | 30.77 | 30.90 | +0.421% | 43,372 | -6.667% |
| 2026-05-21 | 30.63 | 30.84 | 30.62 | 30.77 | -0.553% | 14,429 | -6.274% |
| 2026-05-20 | 30.81 | 30.94 | 30.74 | 30.94 | +1.007% | 15,680 | -6.792% |
| 2026-05-19 | 30.64 | 30.79 | 30.57 | 30.63 | -0.563% | 14,471 | -5.853% |
| 2026-05-18 | 30.85 | 30.85 | 30.64 | 30.81 | -0.109% | 17,186 | -6.383% |
| 2026-05-15 | 31.11 | 31.11 | 30.79 | 30.84 | -1.077% | 17,512 | -6.485% |
| 2026-05-14 | 30.95 | 31.27 | 30.95 | 31.18 | -0.054% | 16,192 | -7.492% |
| 2026-05-13 | 31.05 | 31.20 | 30.96 | 31.19 | +0.508% | 21,176 | -7.543% |
| 2026-05-12 | 31.00 | 31.04 | 30.75 | 31.04 | +0.178% | 20,043 | -7.073% |
| 2026-05-11 | 30.88 | 31.10 | 30.88 | 30.98 | +0.113% | 24,568 | -6.908% |
| 2026-05-08 | 30.95 | 31.00 | 30.79 | 30.95 | +0.406% | 20,278 | -6.802% |
| 2026-05-07 | 30.70 | 30.89 | 30.70 | 30.82 | -0.388% | 16,224 | -6.424% |
| 2026-05-06 | 30.70 | 31.05 | 30.70 | 30.94 | +1.105% | 24,239 | -6.787% |
| 2026-05-05 | 30.44 | 30.69 | 30.43 | 30.60 | +0.742% | 19,442 | -5.758% |
| 2026-05-04 | 30.38 | 30.56 | 30.22 | 30.38 | -0.462% | 21,991 | -5.058% |
| 2026-05-01 | 30.59 | 30.67 | 30.48 | 30.52 | +0.156% | 30,287 | -5.497% |
| 2026-04-30 | 30.18 | 30.48 | 30.18 | 30.47 | +0.296% | 10,217 | -5.350% |
| 2026-04-29 | 30.54 | 30.54 | 30.25 | 30.38 | +0.125% | 15,460 | -5.069% |
| 2026-04-28 | 30.30 | 30.36 | 30.21 | 30.34 | -0.272% | 10,860 | -4.951% |
| 2026-04-27 | 30.27 | 30.48 | 30.27 | 30.43 | +0.247% | 20,977 | -5.210% |
| 2026-04-24 | 30.26 | 30.44 | 30.16 | 30.35 | +0.430% | 33,201 | -4.975% |
| 2026-04-23 | 30.31 | 30.32 | 29.92 | 30.22 | -0.639% | 35,671 | -4.567% |
| 2026-04-22 | 30.45 | 30.46 | 30.27 | 30.41 | +0.811% | 18,000 | -5.177% |
| 2026-04-21 | 30.61 | 30.61 | 30.12 | 30.17 | -1.982% | 17,752 | -4.408% |
| 2026-04-20 | 30.34 | 31.00 | 29.96 | 30.78 | +1.468% | 22,890 | -6.303% |
| 2026-04-17 | 30.57 | 30.57 | 30.21 | 30.33 | +0.813% | 18,985 | -4.927% |
| 2026-04-16 | 30.06 | 30.14 | 29.90 | 30.09 | -0.356% | 15,446 | -4.154% |
| 2026-04-15 | 30.00 | 30.20 | 29.99 | 30.20 | +0.913% | 20,374 | -4.496% |
| 2026-04-14 | 29.77 | 29.99 | 29.75 | 29.92 | +1.072% | 11,086 | -3.624% |
| 2026-04-13 | 29.36 | 29.61 | 29.21 | 29.61 | +0.397% | 37,457 | -2.591% |
| 2026-04-10 | 29.50 | 29.54 | 29.40 | 29.49 | +0.192% | 24,525 | -2.204% |
| 2026-04-09 | 29.37 | 29.50 | 29.15 | 29.43 | +0.114% | 13,495 | -2.016% |
| 2026-04-08 | 29.40 | 29.40 | 29.25 | 29.40 | +2.761% | 26,326 | -1.905% |
| 2026-04-07 | 28.60 | 28.66 | 28.32 | 28.61 | -0.015% | 20,967 | +0.804% |
| 2026-04-06 | 28.61 | 28.69 | 28.48 | 28.61 | +0.324% | 13,732 | +0.789% |
| 2026-04-02 | 28.07 | 28.54 | 28.07 | 28.52 | -0.621% | 13,301 | +1.115% |
| 2026-04-01 | 28.70 | 28.82 | 28.44 | 28.70 | +0.901% | 20,097 | +0.488% |
| 2026-03-31 | 28.08 | 28.51 | 27.78 | 28.44 | +2.499% | 32,726 | +1.394% |
| 2026-03-30 | 28.06 | 28.06 | 27.68 | 27.75 | -0.359% | 14,679 | +3.928% |
| 2026-03-27 | 28.48 | 28.48 | 27.41 | 27.85 | -1.486% | 23,141 | +3.555% |
| 2026-03-26 | 28.44 | 28.70 | 28.27 | 28.27 | -2.148% | 29,484 | +2.016% |
| 2026-03-25 | 29.21 | 29.21 | 28.85 | 28.89 | +0.346% | 16,250 | -0.175% |
| 2026-03-24 | 28.58 | 28.91 | 28.58 | 28.79 | -0.447% | 19,852 | +0.171% |
| 2026-03-23 | 28.67 | 29.14 | 28.67 | 28.92 | +1.261% | 29,638 | -0.277% |
| 2026-03-20 | 28.99 | 28.99 | 28.41 | 28.56 | -1.245% | 30,296 | +0.980% |
| 2026-03-19 | 28.91 | 29.04 | 28.75 | 28.92 | -0.687% | 33,492 | -0.277% |
| 2026-03-18 | 29.11 | 29.53 | 29.11 | 29.12 | -1.522% | 8,788 | -0.962% |
| 2026-03-17 | 29.59 | 29.75 | 29.54 | 29.57 | +0.374% | 12,264 | -2.469% |
| 2026-03-16 | 29.42 | 29.58 | 29.42 | 29.46 | +0.730% | 20,298 | -2.105% |
| 2026-03-13 | 29.61 | 29.65 | 29.16 | 29.25 | -0.691% | 24,525 | -1.390% |
| 2026-03-12 | 29.69 | 29.69 | 29.42 | 29.45 | -1.827% | 9,601 | -2.071% |
| 2026-03-11 | 29.89 | 30.08 | 29.82 | 30.00 | +0.228% | 13,538 | -3.861% |
| 2026-03-10 | 29.89 | 30.17 | 29.85 | 29.93 | -0.033% | 26,690 | -3.642% |
| 2026-03-09 | 29.61 | 29.94 | 29.33 | 29.94 | +0.369% | 16,773 | -3.674% |
| 2026-03-06 | 29.80 | 30.02 | 29.61 | 29.83 | -1.192% | 18,652 | -3.319% |
| 2026-03-05 | 30.22 | 30.25 | 29.94 | 30.19 | -0.942% | 10,602 | -4.472% |
| 2026-03-04 | 30.05 | 30.55 | 30.05 | 30.48 | +0.585% | 26,302 | -5.372% |
| 2026-03-03 | 29.96 | 30.38 | 29.84 | 30.30 | -0.689% | 15,298 | -4.818% |
| 2026-03-02 | 30.08 | 30.54 | 30.08 | 30.51 | +0.099% | 38,696 | -5.475% |
| 2026-02-27 | 30.41 | 30.53 | 30.32 | 30.48 | -0.229% | 20,609 | -5.381% |
| 2026-02-26 | 30.81 | 30.81 | 30.41 | 30.55 | -1.056% | 16,214 | -5.597% |
| 2026-02-25 | 30.80 | 30.90 | 30.77 | 30.88 | +0.659% | 45,923 | -6.594% |
| 2026-02-24 | 30.42 | 30.68 | 30.42 | 30.67 | +0.438% | 13,290 | -5.978% |
| 2026-02-23 | 30.81 | 30.81 | 30.40 | 30.54 | -0.671% | 20,026 | -5.566% |
| 2026-02-20 | 30.63 | 30.79 | 30.50 | 30.75 | +0.676% | 21,442 | -6.200% |
| 2026-02-19 | 30.45 | 30.66 | 30.43 | 30.54 | -0.831% | 21,647 | -5.566% |
| 2026-02-18 | 30.71 | 30.94 | 30.71 | 30.80 | +0.541% | 21,167 | -6.351% |
| 2026-02-17 | 30.47 | 30.71 | 30.45 | 30.63 | -0.098% | 29,880 | -5.844% |
| 2026-02-13 | 30.69 | 30.78 | 30.40 | 30.66 | +0.065% | 20,748 | -5.936% |
| 2026-02-12 | 31.21 | 31.21 | 30.56 | 30.64 | -2.077% | 19,003 | -5.875% |
| 2026-02-11 | 31.19 | 31.43 | 31.14 | 31.29 | +0.160% | 17,372 | -7.830% |
| 2026-02-10 | 31.20 | 31.33 | 31.18 | 31.24 | -0.032% | 12,110 | -7.682% |
| 2026-02-09 | 31.15 | 31.35 | 31.08 | 31.25 | 0.000% | 14,570 | -7.712% |
| 2026-02-06 | 30.85 | 31.25 | 30.68 | 31.25 | +2.198% | 47,362 | -7.712% |
| 2026-02-05 | 30.86 | 30.86 | 30.51 | 30.58 | -1.963% | 19,346 | -5.683% |
| 2026-02-04 | 31.25 | 31.27 | 30.90 | 31.19 | -0.049% | 37,775 | -7.534% |
| 2026-02-03 | 31.59 | 31.59 | 31.00 | 31.21 | -0.747% | 27,675 | -7.580% |
| 2026-02-02 | 31.30 | 31.54 | 31.17 | 31.44 | +0.415% | 23,113 | -8.270% |
| 2026-01-30 | 31.22 | 31.43 | 31.17 | 31.31 | -0.339% | 20,672 | -7.889% |
| 2026-01-29 | 31.53 | 31.53 | 31.00 | 31.42 | -0.571% | 19,667 | -8.201% |
| 2026-01-28 | 31.54 | 31.71 | 31.54 | 31.60 | +0.134% | 14,218 | -8.726% |
| 2026-01-27 | 31.54 | 31.65 | 31.49 | 31.55 | +0.205% | 18,394 | -8.603% |
| 2026-01-26 | 31.36 | 31.58 | 31.36 | 31.49 | +0.159% | 17,049 | -8.415% |
| 2026-01-23 | 31.24 | 31.45 | 31.17 | 31.44 | +0.415% | 20,266 | -8.270% |
| 2026-01-22 | 31.15 | 31.49 | 31.15 | 31.31 | -0.445% | 14,538 | -7.889% |
| 2026-01-21 | 31.09 | 31.50 | 31.09 | 31.45 | +1.111% | 16,372 | -8.299% |
| 2026-01-20 | 31.41 | 31.70 | 31.07 | 31.10 | -1.972% | 22,279 | -7.280% |
| 2026-01-16 | 31.73 | 31.80 | 31.63 | 31.73 | -0.006% | 20,958 | -9.108% |
| 2026-01-15 | 31.80 | 31.85 | 31.72 | 31.73 | -0.183% | 43,748 | -9.114% |
| 2026-01-14 | 31.89 | 31.89 | 31.64 | 31.79 | -0.499% | 19,986 | -9.280% |
| 2026-01-13 | 31.97 | 32.00 | 31.80 | 31.95 | -0.001% | 10,463 | -9.733% |
| 2026-01-12 | 31.86 | 32.00 | 31.85 | 31.95 | +0.076% | 14,078 | -9.734% |
| 2026-01-09 | 31.73 | 31.97 | 31.72 | 31.93 | +0.609% | 14,338 | -9.665% |
| 2026-01-08 | 31.66 | 31.76 | 31.62 | 31.73 | -0.370% | 7,234 | -9.115% |
| 2026-01-07 | 31.95 | 32.05 | 31.84 | 31.85 | -0.313% | 11,507 | -9.451% |
| 2026-01-06 | 31.87 | 31.95 | 31.76 | 31.95 | +0.567% | 14,158 | -9.734% |
| 2026-01-05 | 31.75 | 31.92 | 31.73 | 31.77 | +0.316% | 25,993 | -9.223% |
| 2026-01-02 | 31.75 | 31.84 | 31.57 | 31.67 | +0.095% | 25,077 | -8.936% |
| 2025-12-31 | 31.74 | 31.84 | 31.64 | 31.64 | -1.341% | 42,003 | -8.850% |
| 2025-12-30 | 31.97 | 32.11 | 31.97 | 32.07 | +0.219% | 26,850 | -10.072% |
| 2025-12-29 | 31.98 | 32.07 | 31.95 | 32.00 | -0.246% | 19,208 | -9.875% |
| 2025-12-26 | 32.09 | 32.10 | 32.01 | 32.08 | +0.075% | 18,864 | -10.097% |
| 2025-12-24 | 32.06 | 32.10 | 32.02 | 32.05 | -0.635% | 5,895 | -10.030% |
| 2025-12-23 | 32.03 | 32.26 | 32.03 | 32.26 | +0.530% | 23,682 | -10.601% |
| 2025-12-22 | 32.00 | 32.18 | 32.00 | 32.09 | +0.281% | 23,525 | -10.128% |
| 2025-12-19 | 31.85 | 32.07 | 31.82 | 32.00 | +0.946% | 20,163 | -9.875% |
| 2025-12-18 | 31.66 | 31.92 | 31.66 | 31.70 | -0.157% | 9,646 | -9.022% |
| 2025-12-17 | 32.12 | 32.13 | 31.74 | 31.75 | -1.183% | 19,193 | -9.165% |
| 2025-12-16 | 32.10 | 32.20 | 31.92 | 32.13 | -0.217% | 18,463 | -10.240% |
| 2025-12-15 | 32.10 | 32.34 | 32.10 | 32.20 | +0.218% | 24,187 | -10.435% |
| 2025-12-12 | 32.55 | 32.55 | 32.07 | 32.13 | -0.975% | 30,641 | -10.240% |
| 2025-12-11 | 32.25 | 32.47 | 32.18 | 32.45 | -0.165% | 6,575 | -11.115% |
| 2025-12-10 | 32.31 | 32.51 | 32.31 | 32.50 | +0.349% | 20,656 | -11.262% |
| 2025-12-09 | 32.27 | 32.44 | 32.27 | 32.39 | +0.269% | 7,794 | -10.952% |
| 2025-12-08 | 32.40 | 32.44 | 32.27 | 32.30 | -0.309% | 27,158 | -10.712% |
| 2025-12-05 | 32.50 | 32.50 | 32.33 | 32.40 | +0.341% | 21,983 | -10.988% |
| 2025-12-04 | 32.30 | 32.34 | 32.13 | 32.29 | -0.453% | 11,152 | -10.684% |
| 2025-12-03 | 32.30 | 32.46 | 32.28 | 32.44 | +0.424% | 13,527 | -11.089% |
| 2025-12-02 | 32.23 | 32.36 | 32.23 | 32.30 | +0.404% | 10,297 | -10.712% |
| 2025-12-01 | 32.12 | 32.33 | 32.12 | 32.17 | -0.618% | 19,980 | -10.351% |
| 2025-11-28 | 32.15 | 32.38 | 32.15 | 32.37 | +0.716% | 18,219 | -10.905% |
| 2025-11-26 | 32.13 | 32.25 | 32.12 | 32.14 | -0.557% | 35,039 | -10.268% |
| 2025-11-25 | 32.13 | 32.51 | 32.09 | 32.32 | +0.560% | 28,489 | -10.767% |
| 2025-11-24 | 32.00 | 32.22 | 32.00 | 32.14 | +0.648% | 16,878 | -10.268% |
| 2025-11-21 | 31.68 | 31.99 | 31.67 | 31.93 | +0.576% | 20,261 | -9.686% |
| 2025-11-20 | 32.75 | 32.75 | 31.70 | 31.75 | -1.306% | 14,606 | -9.165% |
| 2025-11-19 | 32.02 | 32.27 | 32.02 | 32.17 | +0.500% | 10,656 | -10.351% |
| 2025-11-18 | 32.08 | 32.23 | 31.85 | 32.01 | -0.530% | 24,980 | -9.903% |
| 2025-11-17 | 32.38 | 32.57 | 32.00 | 32.18 | -0.831% | 32,844 | -10.381% |
| 2025-11-14 | 32.16 | 32.56 | 32.09 | 32.45 | +0.341% | 30,992 | -11.125% |
| 2025-11-13 | 32.76 | 32.86 | 32.34 | 32.34 | -2.120% | 43,992 | -10.821% |
| 2025-11-12 | 33.22 | 33.22 | 33.03 | 33.04 | +0.152% | 11,334 | -12.712% |
| 2025-11-11 | 32.96 | 33.08 | 32.85 | 32.99 | +0.335% | 23,427 | -12.580% |
| 2025-11-10 | 32.81 | 33.00 | 32.81 | 32.88 | +0.520% | 29,730 | -12.287% |
| 2025-11-07 | 32.60 | 32.80 | 32.28 | 32.71 | +0.092% | 39,838 | -11.831% |
| 2025-11-06 | 33.03 | 33.03 | 32.54 | 32.68 | -1.388% | 27,391 | -11.750% |
| 2025-11-05 | 33.09 | 33.22 | 33.02 | 33.14 | +0.158% | 17,538 | -12.975% |
| 2025-11-04 | 33.26 | 33.27 | 33.01 | 33.09 | -0.905% | 26,577 | -12.838% |
| 2025-11-03 | 33.32 | 33.47 | 33.25 | 33.39 | +0.294% | 30,111 | -13.627% |
| 2025-10-31 | 33.34 | 33.34 | 33.14 | 33.29 | +0.374% | 15,110 | -13.373% |
| 2025-10-30 | 33.22 | 33.37 | 33.15 | 33.17 | -1.198% | 8,529 | -13.048% |
| 2025-10-29 | 33.64 | 33.65 | 33.46 | 33.57 | +0.179% | 31,316 | -14.090% |
| 2025-10-28 | 33.49 | 33.54 | 33.37 | 33.51 | +0.299% | 12,121 | -13.936% |
| 2025-10-27 | 33.31 | 33.50 | 33.31 | 33.41 | +0.421% | 23,377 | -13.679% |
| 2025-10-24 | 33.26 | 33.32 | 33.21 | 33.27 | +0.308% | 25,811 | -13.315% |
| 2025-10-23 | 33.00 | 33.21 | 33.00 | 33.17 | -0.097% | 16,129 | -13.048% |
| 2025-10-22 | 33.32 | 33.44 | 33.04 | 33.20 | -0.738% | 18,904 | -13.133% |
| 2025-10-21 | 33.40 | 33.45 | 33.27 | 33.45 | +0.260% | 19,032 | -13.774% |
| 2025-10-20 | 33.16 | 33.36 | 33.16 | 33.36 | +0.633% | 20,199 | -13.549% |
| 2025-10-17 | 32.97 | 33.15 | 32.88 | 33.15 | +0.485% | 21,738 | -13.002% |
| 2025-10-16 | 33.20 | 33.20 | 32.85 | 32.99 | -1.079% | 11,578 | -12.580% |
| 2025-10-15 | 33.16 | 33.49 | 33.06 | 33.35 | +0.664% | 18,676 | -13.523% |
| 2025-10-14 | 32.95 | 33.32 | 32.73 | 33.13 | -0.151% | 13,616 | -12.949% |
| 2025-10-13 | 33.18 | 33.18 | 32.99 | 33.18 | +1.159% | 18,445 | -13.080% |
| 2025-10-10 | 33.75 | 34.00 | 32.76 | 32.80 | -2.815% | 52,459 | -12.073% |
| 2025-10-09 | 33.90 | 33.90 | 33.68 | 33.75 | -0.764% | 16,126 | -14.548% |
| 2025-10-08 | 33.86 | 34.02 | 33.86 | 34.01 | +0.295% | 34,703 | -15.201% |
| 2025-10-07 | 34.10 | 34.10 | 33.85 | 33.91 | -0.265% | 30,470 | -14.951% |
| 2025-10-06 | 34.00 | 34.00 | 33.90 | 34.00 | +0.236% | 34,368 | -15.176% |
| 2025-10-03 | 33.84 | 33.95 | 33.81 | 33.92 | +0.236% | 30,667 | -14.976% |
| 2025-10-02 | 33.75 | 33.98 | 33.75 | 33.84 | -0.441% | 14,087 | -14.775% |
| 2025-10-01 | 33.85 | 34.00 | 33.76 | 33.99 | +0.265% | 24,297 | -15.152% |
| 2025-09-30 | 33.84 | 33.90 | 33.72 | 33.90 | +0.266% | 21,409 | -14.926% |
| 2025-09-29 | 33.79 | 33.83 | 33.68 | 33.81 | +0.595% | 36,956 | -14.700% |
| 2025-09-26 | 33.71 | 33.72 | 33.55 | 33.61 | +0.030% | 16,839 | -14.192% |
| 2025-09-25 | 33.50 | 33.62 | 33.40 | 33.60 | -0.885% | 10,792 | -14.167% |
| 2025-09-24 | 33.92 | 34.01 | 33.80 | 33.90 | -0.088% | 15,478 | -14.926% |
| 2025-09-23 | 34.13 | 34.13 | 33.89 | 33.93 | -0.382% | 21,943 | -15.001% |
| 2025-09-22 | 33.82 | 34.09 | 33.82 | 34.06 | +0.235% | 33,498 | -15.326% |
| 2025-09-19 | 33.83 | 33.98 | 33.83 | 33.98 | +0.429% | 17,272 | -15.127% |
| 2025-09-18 | 33.69 | 33.88 | 33.69 | 33.84 | +0.311% | 15,081 | -14.763% |
| 2025-09-17 | 33.81 | 33.85 | 33.63 | 33.73 | -0.250% | 22,042 | -14.497% |
| 2025-09-16 | 33.85 | 33.85 | 33.75 | 33.81 | +0.074% | 13,962 | -14.711% |
| 2025-09-15 | 33.71 | 33.80 | 33.70 | 33.79 | +0.231% | 24,963 | -14.648% |
| 2025-09-12 | 33.62 | 33.84 | 33.61 | 33.71 | +0.183% | 24,827 | -14.451% |
| 2025-09-11 | 33.60 | 33.73 | 33.48 | 33.65 | -0.355% | 22,571 | -14.294% |
| 2025-09-10 | 33.79 | 33.79 | 33.70 | 33.77 | +0.487% | 12,907 | -14.599% |
| 2025-09-09 | 33.47 | 33.67 | 33.47 | 33.61 | +0.144% | 10,427 | -14.183% |
| 2025-09-08 | 33.59 | 33.59 | 33.44 | 33.56 | +0.374% | 30,352 | -14.060% |
| 2025-09-05 | 33.55 | 33.65 | 33.24 | 33.43 | -0.168% | 27,483 | -13.738% |
| 2025-09-04 | 33.36 | 33.50 | 33.36 | 33.49 | -0.121% | 9,365 | -13.883% |
| 2025-09-03 | 33.57 | 33.57 | 33.40 | 33.53 | +0.149% | 10,678 | -13.987% |
| 2025-09-02 | 33.64 | 33.64 | 33.12 | 33.48 | -0.396% | 33,193 | -13.859% |
| 2025-08-29 | 33.83 | 33.87 | 33.52 | 33.61 | -0.530% | 19,228 | -14.200% |
| 2025-08-28 | 33.62 | 33.82 | 33.62 | 33.79 | +0.036% | 15,910 | -14.655% |
| 2025-08-27 | 33.80 | 33.90 | 33.71 | 33.78 | 0.000% | 13,946 | -14.624% |
| 2025-08-26 | 33.72 | 33.79 | 33.60 | 33.78 | +0.178% | 19,431 | -14.624% |
| 2025-08-25 | 33.79 | 33.80 | 33.72 | 33.72 | -0.127% | 25,886 | -14.472% |
| 2025-08-22 | 33.59 | 33.82 | 33.59 | 33.76 | +0.515% | 33,104 | -14.581% |
| 2025-08-21 | 33.63 | 33.68 | 33.46 | 33.59 | -0.827% | 11,486 | -14.141% |
| 2025-08-20 | 33.79 | 33.93 | 33.36 | 33.87 | -0.052% | 21,447 | -14.851% |
| 2025-08-19 | 34.04 | 34.10 | 33.85 | 33.89 | -0.594% | 24,727 | -14.895% |
| 2025-08-18 | 34.08 | 34.10 | 34.00 | 34.09 | +0.145% | 13,096 | -15.400% |
| 2025-08-15 | 34.02 | 34.12 | 34.00 | 34.04 | -0.150% | 16,015 | -15.277% |
| 2025-08-14 | 34.00 | 34.09 | 33.90 | 34.09 | -0.375% | 14,321 | -15.404% |
| 2025-08-13 | 34.27 | 34.27 | 34.17 | 34.22 | +0.268% | 24,485 | -15.722% |
| 2025-08-12 | 34.11 | 34.13 | 33.99 | 34.13 | +0.557% | 29,971 | -15.496% |
| 2025-08-11 | 34.09 | 34.09 | 33.94 | 33.94 | -0.325% | 17,087 | -15.026% |
| 2025-08-08 | 33.88 | 34.06 | 33.88 | 34.05 | +0.511% | 24,301 | -15.302% |
| 2025-08-07 | 33.93 | 34.01 | 33.75 | 33.88 | -0.653% | 13,203 | -14.869% |
| 2025-08-06 | 34.01 | 34.10 | 33.95 | 34.10 | +0.294% | 29,697 | -15.425% |
| 2025-08-05 | 34.25 | 34.25 | 33.93 | 34.00 | -0.142% | 22,061 | -15.176% |
| 2025-08-04 | 34.03 | 34.10 | 33.98 | 34.05 | +0.470% | 34,166 | -15.297% |
| 2025-08-01 | 34.20 | 34.20 | 33.75 | 33.89 | -1.399% | 23,852 | -14.899% |
| 2025-07-31 | 34.57 | 34.57 | 34.30 | 34.37 | -0.353% | 25,352 | -16.090% |
| 2025-07-30 | 34.55 | 34.65 | 34.38 | 34.49 | -0.100% | 18,792 | -16.385% |
| 2025-07-29 | 34.52 | 34.64 | 34.51 | 34.53 | -0.243% | 17,038 | -16.469% |
| 2025-07-28 | 34.65 | 34.65 | 34.50 | 34.61 | +0.306% | 26,593 | -16.671% |
| 2025-07-25 | 34.43 | 34.55 | 34.35 | 34.50 | +0.216% | 20,859 | -16.416% |
| 2025-07-24 | 34.47 | 34.47 | 34.29 | 34.43 | -0.333% | 26,138 | -16.236% |
| 2025-07-23 | 34.50 | 34.55 | 34.47 | 34.55 | +0.404% | 36,377 | -16.515% |
| 2025-07-22 | 34.46 | 34.46 | 34.22 | 34.41 | +0.104% | 12,401 | -16.177% |
| 2025-07-21 | 34.29 | 34.42 | 34.29 | 34.37 | +0.353% | 34,980 | -16.090% |
| 2025-07-18 | 34.25 | 34.30 | 34.20 | 34.25 | -0.032% | 19,780 | -15.794% |
| 2025-07-17 | 34.22 | 34.26 | 34.09 | 34.26 | -0.117% | 15,251 | -15.820% |
| 2025-07-16 | 34.29 | 34.30 | 34.03 | 34.30 | +0.317% | 11,242 | -15.918% |
| 2025-07-15 | 34.33 | 34.38 | 34.19 | 34.19 | -0.035% | 19,172 | -15.652% |
| 2025-07-14 | 34.19 | 34.23 | 34.05 | 34.20 | +0.215% | 25,214 | -15.681% |
| 2025-07-11 | 34.16 | 34.20 | 34.00 | 34.13 | -0.002% | 24,956 | -15.500% |
| 2025-07-10 | 34.10 | 34.18 | 33.99 | 34.13 | -0.377% | 16,434 | -15.502% |
| 2025-07-09 | 34.27 | 34.30 | 34.20 | 34.26 | +0.263% | 18,491 | -15.820% |
| 2025-07-08 | 34.22 | 34.22 | 34.06 | 34.17 | +0.373% | 26,815 | -15.598% |
| 2025-07-07 | 34.24 | 34.29 | 33.96 | 34.04 | -0.633% | 35,561 | -15.284% |
| 2025-07-03 | 34.27 | 34.34 | 34.21 | 34.26 | -0.378% | 16,451 | -15.820% |
| 2025-07-02 | 34.20 | 34.59 | 34.20 | 34.39 | +0.383% | 13,630 | -16.138% |
| 2025-07-01 | 34.35 | 34.35 | 34.10 | 34.26 | +0.052% | 22,798 | -15.817% |
| 2025-06-30 | 34.15 | 34.28 | 34.08 | 34.24 | +0.504% | 23,541 | -15.773% |
| 2025-06-27 | 33.83 | 34.14 | 33.83 | 34.07 | +0.232% | 17,662 | -15.349% |
| 2025-06-26 | 33.88 | 34.01 | 33.88 | 33.99 | -0.409% | 8,370 | -15.153% |
| 2025-06-25 | 34.13 | 34.15 | 33.96 | 34.13 | +0.323% | 17,605 | -15.500% |
| 2025-06-24 | 34.00 | 34.07 | 33.95 | 34.02 | +0.532% | 20,915 | -15.226% |
| 2025-06-23 | 33.67 | 33.95 | 33.62 | 33.84 | +0.507% | 17,413 | -14.775% |
| 2025-06-20 | 33.60 | 33.83 | 33.57 | 33.67 | -0.002% | 21,589 | -14.343% |
| 2025-06-18 | 33.69 | 33.72 | 33.57 | 33.67 | -0.184% | 13,788 | -14.345% |
| 2025-06-17 | 33.94 | 33.94 | 33.69 | 33.73 | -0.594% | 16,238 | -14.502% |
| 2025-06-16 | 33.75 | 34.02 | 33.75 | 33.93 | +0.749% | 16,081 | -15.010% |
| 2025-06-13 | 33.69 | 34.01 | 33.60 | 33.68 | -1.021% | 17,326 | -14.373% |
| 2025-06-12 | 33.98 | 34.09 | 33.90 | 34.03 | -0.202% | 7,878 | -15.247% |
| 2025-06-11 | 34.24 | 34.31 | 34.00 | 34.10 | -0.085% | 12,267 | -15.419% |
| 2025-06-10 | 34.09 | 34.21 | 33.99 | 34.13 | +0.372% | 9,641 | -15.491% |
| 2025-06-09 | 33.85 | 34.21 | 33.50 | 34.00 | +0.325% | 23,533 | -15.176% |
| 2025-06-06 | 33.75 | 33.89 | 33.75 | 33.89 | +0.636% | 17,264 | -14.901% |
| 2025-06-05 | 33.96 | 34.25 | 33.53 | 33.68 | -1.066% | 9,919 | -14.360% |
| 2025-06-04 | 34.21 | 34.21 | 33.94 | 34.04 | +0.291% | 18,326 | -15.273% |
| 2025-06-03 | 33.91 | 34.00 | 33.75 | 33.94 | +0.551% | 15,142 | -15.027% |
| 2025-06-02 | 33.60 | 33.79 | 33.45 | 33.75 | +0.489% | 26,141 | -14.559% |
| 2025-05-30 | 33.60 | 33.60 | 33.12 | 33.59 | +0.380% | 23,811 | -14.141% |
| 2025-05-29 | 33.33 | 34.00 | 33.33 | 33.46 | -0.090% | 8,284 | -13.815% |
| 2025-05-28 | 33.57 | 33.76 | 33.49 | 33.49 | -0.188% | 16,071 | -13.893% |
| 2025-05-27 | 33.60 | 33.64 | 33.46 | 33.56 | +0.675% | 16,104 | -14.054% |
| 2025-05-23 | 33.42 | 33.49 | 33.10 | 33.33 | -0.466% | 22,077 | -13.474% |
| 2025-05-22 | 33.50 | 33.60 | 33.29 | 33.49 | -0.425% | 7,787 | -13.878% |
| 2025-05-21 | 34.00 | 34.16 | 33.56 | 33.63 | -1.494% | 18,754 | -14.243% |
| 2025-05-20 | 34.16 | 34.25 | 34.03 | 34.14 | -0.048% | 17,568 | -15.524% |
| 2025-05-19 | 33.98 | 34.23 | 33.77 | 34.16 | +0.445% | 35,803 | -15.565% |
| 2025-05-16 | 34.00 | 34.10 | 33.92 | 34.01 | +0.265% | 18,201 | -15.189% |
| 2025-05-15 | 33.82 | 34.00 | 33.56 | 33.91 | -0.044% | 11,209 | -14.964% |
| 2025-05-14 | 33.77 | 34.00 | 33.77 | 33.93 | +0.304% | 21,820 | -15.001% |
| 2025-05-13 | 33.81 | 33.96 | 33.71 | 33.83 | +0.403% | 20,084 | -14.743% |
| 2025-05-12 | 33.74 | 33.81 | 33.22 | 33.69 | +0.865% | 38,966 | -14.400% |
| 2025-05-09 | 33.32 | 33.55 | 33.16 | 33.40 | +0.492% | 12,199 | -13.659% |
| 2025-05-08 | 33.27 | 33.32 | 32.84 | 33.24 | +0.083% | 8,953 | -13.234% |
| 2025-05-07 | 33.12 | 33.21 | 32.94 | 33.21 | +0.640% | 18,690 | -13.162% |
| 2025-05-06 | 33.01 | 33.30 | 32.88 | 33.00 | -0.664% | 16,415 | -12.606% |
| 2025-05-05 | 33.23 | 33.33 | 33.00 | 33.22 | -0.292% | 34,832 | -13.186% |
| 2025-05-02 | 33.04 | 33.33 | 33.04 | 33.32 | +1.156% | 28,483 | -13.440% |
| 2025-05-01 | 32.90 | 33.00 | 32.85 | 32.94 | +0.356% | 16,124 | -12.439% |
| 2025-04-30 | 32.50 | 32.83 | 32.25 | 32.82 | +0.312% | 24,851 | -12.127% |
| 2025-04-29 | 32.22 | 32.77 | 32.22 | 32.72 | +0.678% | 14,641 | -11.853% |
| 2025-04-28 | 32.24 | 32.50 | 32.01 | 32.50 | +0.612% | 42,507 | -11.255% |
| 2025-04-25 | 32.08 | 32.30 | 31.81 | 32.30 | +0.953% | 22,735 | -10.712% |
| 2025-04-24 | 31.83 | 32.01 | 31.58 | 32.00 | +0.092% | 7,534 | -9.861% |
| 2025-04-23 | 32.11 | 32.20 | 31.81 | 31.97 | +1.254% | 13,455 | -9.778% |
| 2025-04-22 | 31.65 | 31.68 | 31.43 | 31.57 | +0.926% | 23,995 | -8.646% |
| 2025-04-21 | 31.82 | 31.82 | 30.87 | 31.28 | -1.687% | 50,202 | -7.801% |
| 2025-04-17 | 31.93 | 32.00 | 31.62 | 31.82 | -0.378% | 7,789 | -9.356% |
| 2025-04-16 | 32.56 | 32.56 | 31.70 | 31.94 | -2.034% | 15,920 | -9.699% |
| 2025-04-15 | 32.46 | 33.23 | 32.43 | 32.60 | 0.000% | 15,435 | -11.536% |