WTMF
WisdomTree Managed Futures Strategy Fund
stockNYSEETF
Market OpenOct 2, 2026 1:50:45 PM EDT
42.54USD-0.305%(-0.13)19,773
42.66Bid42.81Ask0.15SpreadWTMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.57 | 42.67 | 42.47 | 42.67 | +0.566% | 26,822 | 0.000% |
| 2026-10-01 | 42.13 | 42.56 | 42.13 | 42.43 | +0.569% | 71,153 | +0.566% |
| 2026-09-30 | 42.48 | 42.48 | 42.17 | 42.19 | -0.047% | 93,306 | +1.138% |
| 2026-09-29 | 42.07 | 42.23 | 42.07 | 42.21 | +0.981% | 30,318 | +1.090% |
| 2026-09-28 | 42.29 | 42.29 | 41.80 | 41.80 | +0.120% | 19,545 | +2.081% |
| 2026-09-25 | 42.09 | 42.36 | 41.75 | 41.75 | -1.788% | 17,146 | +2.204% |
| 2026-09-24 | 42.25 | 42.51 | 42.13 | 42.51 | +0.592% | 23,073 | +0.376% |
| 2026-09-23 | 42.33 | 42.36 | 42.07 | 42.26 | -1.146% | 50,164 | +0.970% |
| 2026-09-22 | 42.67 | 42.84 | 42.19 | 42.75 | -2.841% | 52,684 | -0.187% |
| 2026-09-21 | 42.27 | 44.22 | 42.27 | 44.00 | +4.488% | 37,507 | -3.023% |
| 2026-09-18 | 42.14 | 42.14 | 41.97 | 42.11 | +0.199% | 15,656 | +1.330% |
| 2026-09-17 | 41.96 | 42.22 | 41.96 | 42.03 | -0.647% | 112,735 | +1.532% |
| 2026-09-16 | 42.08 | 42.30 | 41.80 | 42.30 | +0.595% | 25,047 | +0.875% |
| 2026-09-15 | 42.06 | 42.11 | 41.90 | 42.05 | +0.119% | 96,388 | +1.474% |
| 2026-09-14 | 42.06 | 42.15 | 41.85 | 42.00 | -0.285% | 31,524 | +1.595% |
| 2026-09-11 | 42.19 | 42.20 | 42.06 | 42.12 | -0.013% | 36,810 | +1.306% |
| 2026-09-10 | 42.00 | 42.24 | 42.00 | 42.13 | +0.084% | 36,433 | +1.293% |
| 2026-09-09 | 42.16 | 42.19 | 42.00 | 42.09 | -0.166% | 33,768 | +1.378% |
| 2026-09-08 | 42.07 | 42.31 | 42.07 | 42.16 | +0.154% | 30,244 | +1.210% |
| 2026-09-04 | 42.01 | 42.21 | 41.94 | 42.09 | +0.202% | 30,853 | +1.366% |
| 2026-09-03 | 42.05 | 42.11 | 41.91 | 42.01 | -0.214% | 14,803 | +1.571% |
| 2026-09-02 | 41.97 | 42.10 | 41.97 | 42.10 | +0.213% | 20,285 | +1.354% |
| 2026-09-01 | 42.09 | 42.09 | 41.97 | 42.01 | -0.848% | 37,697 | +1.570% |
| 2026-08-31 | 42.14 | 42.37 | 41.96 | 42.37 | +0.546% | 21,987 | +0.708% |
| 2026-08-28 | 42.13 | 42.21 | 42.09 | 42.14 | -0.130% | 20,810 | +1.258% |
| 2026-08-27 | 41.91 | 42.23 | 41.91 | 42.20 | +0.488% | 46,164 | +1.126% |
| 2026-08-26 | 41.89 | 42.03 | 41.84 | 41.99 | +0.311% | 20,759 | +1.619% |
| 2026-08-25 | 41.65 | 41.89 | 41.65 | 41.86 | +0.095% | 20,093 | +1.935% |
| 2026-08-24 | 41.80 | 41.84 | 41.73 | 41.82 | -0.190% | 16,575 | +2.032% |
| 2026-08-21 | 41.91 | 41.91 | 41.84 | 41.90 | +0.431% | 8,037 | +1.838% |
| 2026-08-20 | 41.72 | 41.78 | 41.64 | 41.72 | +0.236% | 11,329 | +2.277% |
| 2026-08-19 | 41.66 | 41.73 | 41.54 | 41.62 | -0.259% | 11,146 | +2.518% |
| 2026-08-18 | 41.64 | 41.81 | 41.57 | 41.73 | -0.358% | 11,690 | +2.253% |
| 2026-08-17 | 41.86 | 41.93 | 41.73 | 41.88 | +0.240% | 20,029 | +1.886% |
| 2026-08-14 | 41.65 | 41.90 | 41.65 | 41.78 | +0.123% | 12,968 | +2.130% |
| 2026-08-13 | 41.51 | 41.76 | 41.51 | 41.73 | +0.526% | 18,764 | +2.256% |
| 2026-08-12 | 41.43 | 41.61 | 41.43 | 41.51 | +0.278% | 6,397 | +2.795% |
| 2026-08-11 | 41.50 | 41.53 | 41.35 | 41.40 | -0.072% | 39,632 | +3.080% |
| 2026-08-10 | 41.30 | 41.59 | 41.30 | 41.42 | +0.319% | 173,304 | +3.005% |
| 2026-08-07 | 41.26 | 41.50 | 41.23 | 41.29 | +0.247% | 13,125 | +3.334% |
| 2026-08-06 | 41.39 | 41.49 | 41.18 | 41.19 | -0.263% | 14,728 | +3.590% |
| 2026-08-05 | 41.45 | 41.65 | 41.30 | 41.30 | -0.046% | 23,035 | +3.317% |
| 2026-08-04 | 40.84 | 41.36 | 40.84 | 41.32 | +0.411% | 17,480 | +3.269% |
| 2026-08-03 | 40.50 | 41.17 | 40.50 | 41.15 | +0.122% | 20,627 | +3.694% |
| 2026-07-31 | 41.00 | 41.10 | 40.82 | 41.10 | -0.049% | 50,044 | +3.820% |
| 2026-07-30 | 41.06 | 41.12 | 40.75 | 41.12 | +1.306% | 20,991 | +3.769% |
| 2026-07-29 | 40.81 | 41.00 | 40.59 | 40.59 | -0.172% | 19,897 | +5.124% |
| 2026-07-28 | 40.83 | 40.90 | 39.50 | 40.66 | -0.757% | 35,310 | +4.943% |
| 2026-07-27 | 40.98 | 41.05 | 40.71 | 40.97 | +0.196% | 20,500 | +4.149% |
| 2026-07-24 | 40.99 | 41.06 | 40.88 | 40.89 | -0.414% | 10,561 | +4.353% |
| 2026-07-23 | 41.13 | 41.21 | 40.90 | 41.06 | -0.146% | 16,014 | +3.921% |
| 2026-07-22 | 41.26 | 41.32 | 41.11 | 41.12 | +0.171% | 19,058 | +3.769% |
| 2026-07-21 | 40.86 | 41.22 | 40.86 | 41.05 | +0.711% | 22,433 | +3.946% |
| 2026-07-20 | 40.82 | 40.97 | 40.76 | 40.76 | -0.171% | 70,157 | +4.686% |
| 2026-07-17 | 40.66 | 40.98 | 40.66 | 40.83 | -0.371% | 31,835 | +4.506% |
| 2026-07-16 | 40.98 | 41.18 | 40.96 | 40.98 | -0.468% | 16,688 | +4.118% |
| 2026-07-15 | 41.14 | 41.21 | 40.97 | 41.17 | +0.158% | 11,227 | +3.631% |
| 2026-07-14 | 42.00 | 42.37 | 40.93 | 41.11 | +0.538% | 32,224 | +3.795% |
| 2026-07-13 | 40.96 | 42.37 | 40.87 | 40.89 | -0.390% | 32,686 | +4.353% |
| 2026-07-10 | 41.05 | 41.18 | 40.95 | 41.05 | +0.049% | 19,913 | +3.946% |
| 2026-07-09 | 40.83 | 41.16 | 40.83 | 41.03 | +0.441% | 36,556 | +3.997% |
| 2026-07-08 | 41.20 | 41.20 | 40.58 | 40.85 | +0.049% | 27,588 | +4.455% |
| 2026-07-07 | 41.03 | 41.07 | 40.83 | 40.83 | -0.293% | 27,388 | +4.506% |
| 2026-07-06 | 40.95 | 41.15 | 40.88 | 40.95 | +0.590% | 46,641 | +4.200% |
| 2026-07-02 | 40.91 | 40.91 | 40.55 | 40.71 | +0.320% | 34,146 | +4.815% |
| 2026-07-01 | 40.72 | 40.84 | 40.58 | 40.58 | -0.661% | 33,359 | +5.150% |
| 2026-06-30 | 40.63 | 40.85 | 40.63 | 40.85 | +0.814% | 13,145 | +4.455% |
| 2026-06-29 | 40.51 | 40.64 | 40.40 | 40.52 | -0.172% | 17,102 | +5.306% |
| 2026-06-26 | 40.51 | 40.66 | 40.44 | 40.59 | -0.098% | 20,319 | +5.124% |
| 2026-06-25 | 40.68 | 40.86 | 40.59 | 40.63 | +0.173% | 29,741 | +5.021% |
| 2026-06-24 | 40.63 | 40.71 | 40.37 | 40.56 | -0.625% | 8,514 | +5.202% |
| 2026-06-23 | 40.74 | 40.91 | 40.68 | 40.81 | -1.556% | 22,063 | +4.545% |
| 2026-06-22 | 41.36 | 41.55 | 41.34 | 41.46 | +0.253% | 23,279 | +2.918% |
| 2026-06-18 | 41.30 | 41.40 | 41.19 | 41.36 | +0.109% | 21,156 | +3.179% |
| 2026-06-17 | 41.49 | 41.55 | 41.21 | 41.31 | +0.389% | 20,868 | +3.292% |
| 2026-06-16 | 41.16 | 41.37 | 41.13 | 41.15 | -0.097% | 16,255 | +3.694% |
| 2026-06-15 | 41.13 | 41.35 | 41.13 | 41.19 | +0.635% | 16,133 | +3.593% |
| 2026-06-12 | 40.84 | 41.03 | 40.80 | 40.93 | +0.590% | 14,312 | +4.251% |
| 2026-06-11 | 40.46 | 40.91 | 40.31 | 40.69 | +1.043% | 21,212 | +4.866% |
| 2026-06-10 | 40.44 | 40.59 | 40.13 | 40.27 | -0.470% | 45,827 | +5.960% |
| 2026-06-09 | 40.82 | 40.88 | 40.23 | 40.46 | -0.492% | 49,043 | +5.462% |
| 2026-06-08 | 40.66 | 40.79 | 40.57 | 40.66 | +0.519% | 22,907 | +4.943% |
| 2026-06-05 | 40.90 | 40.94 | 40.45 | 40.45 | -1.844% | 30,319 | +5.488% |
| 2026-06-04 | 41.19 | 41.38 | 41.10 | 41.21 | -0.097% | 21,063 | +3.543% |
| 2026-06-03 | 41.28 | 41.42 | 41.15 | 41.25 | -0.024% | 41,446 | +3.442% |
| 2026-06-02 | 41.17 | 41.47 | 41.17 | 41.26 | -0.097% | 21,027 | +3.417% |
| 2026-06-01 | 41.32 | 41.44 | 41.18 | 41.30 | +0.291% | 42,756 | +3.317% |
| 2026-05-29 | 41.47 | 41.47 | 41.14 | 41.18 | -0.145% | 27,919 | +3.618% |
| 2026-05-28 | 41.05 | 41.37 | 41.05 | 41.24 | +0.365% | 11,701 | +3.468% |
| 2026-05-27 | 41.22 | 41.28 | 41.08 | 41.09 | -0.364% | 29,236 | +3.845% |
| 2026-05-26 | 41.42 | 41.49 | 41.24 | 41.24 | +0.365% | 24,295 | +3.468% |
| 2026-05-22 | 41.27 | 41.35 | 41.05 | 41.09 | -0.024% | 50,522 | +3.845% |
| 2026-05-21 | 41.21 | 41.31 | 41.10 | 41.10 | -0.170% | 16,876 | +3.820% |
| 2026-05-20 | 41.13 | 41.28 | 41.01 | 41.17 | +0.611% | 21,912 | +3.643% |
| 2026-05-19 | 40.97 | 41.13 | 40.84 | 40.92 | -0.122% | 17,862 | +4.277% |
| 2026-05-18 | 41.03 | 41.10 | 40.87 | 40.97 | +0.049% | 12,102 | +4.149% |
| 2026-05-15 | 41.01 | 41.01 | 40.84 | 40.95 | -0.861% | 16,039 | +4.200% |
| 2026-05-14 | 41.27 | 41.41 | 41.23 | 41.31 | +0.062% | 12,251 | +3.303% |
| 2026-05-13 | 41.24 | 41.43 | 41.24 | 41.28 | +0.018% | 114,271 | +3.367% |
| 2026-05-12 | 41.16 | 41.36 | 41.01 | 41.27 | +0.298% | 25,667 | +3.386% |
| 2026-05-11 | 41.09 | 41.28 | 41.09 | 41.15 | +0.734% | 20,327 | +3.694% |
| 2026-05-08 | 40.86 | 41.00 | 40.82 | 40.85 | -0.171% | 11,418 | +4.455% |
| 2026-05-07 | 40.65 | 40.92 | 40.65 | 40.92 | +0.417% | 24,748 | +4.277% |
| 2026-05-06 | 40.74 | 40.91 | 40.74 | 40.75 | -0.147% | 28,377 | +4.712% |
| 2026-05-05 | 40.96 | 40.98 | 40.81 | 40.81 | -0.024% | 25,798 | +4.558% |
| 2026-05-04 | 40.69 | 40.95 | 40.69 | 40.82 | +0.344% | 36,729 | +4.532% |
| 2026-05-01 | 40.69 | 40.84 | 40.68 | 40.68 | -0.029% | 32,679 | +4.892% |
| 2026-04-30 | 40.65 | 40.77 | 40.57 | 40.69 | +0.022% | 42,757 | +4.861% |
| 2026-04-29 | 40.83 | 40.83 | 40.50 | 40.68 | +0.211% | 46,560 | +4.884% |
| 2026-04-28 | 40.56 | 40.69 | 40.45 | 40.60 | +0.166% | 11,116 | +5.105% |
| 2026-04-27 | 40.49 | 40.65 | 40.42 | 40.53 | +0.063% | 57,661 | +5.280% |
| 2026-04-24 | 40.47 | 40.63 | 40.45 | 40.50 | -0.087% | 26,980 | +5.346% |
| 2026-04-23 | 40.32 | 40.61 | 40.32 | 40.54 | 0.000% | 44,034 | +5.254% |
| 2026-04-22 | 40.40 | 40.57 | 40.40 | 40.54 | +0.347% | 54,739 | +5.254% |
| 2026-04-21 | 40.34 | 40.43 | 40.20 | 40.40 | +0.198% | 41,135 | +5.619% |
| 2026-04-20 | 40.28 | 40.46 | 40.25 | 40.32 | +0.025% | 15,333 | +5.828% |
| 2026-04-17 | 40.33 | 40.40 | 40.23 | 40.31 | -0.025% | 17,541 | +5.855% |
| 2026-04-16 | 40.46 | 40.47 | 40.31 | 40.32 | +0.112% | 16,178 | +5.828% |
| 2026-04-15 | 40.14 | 40.35 | 40.14 | 40.27 | -0.309% | 18,413 | +5.947% |
| 2026-04-14 | 40.25 | 40.40 | 40.13 | 40.40 | +0.448% | 20,436 | +5.619% |
| 2026-04-13 | 40.20 | 40.24 | 40.09 | 40.22 | +0.403% | 25,994 | +6.091% |
| 2026-04-10 | 39.89 | 40.13 | 39.89 | 40.06 | -0.014% | 22,401 | +6.519% |
| 2026-04-09 | 40.18 | 40.20 | 39.95 | 40.06 | -0.265% | 16,842 | +6.504% |
| 2026-04-08 | 40.02 | 40.24 | 40.02 | 40.17 | +0.093% | 18,002 | +6.221% |
| 2026-04-07 | 40.14 | 40.16 | 39.79 | 40.13 | -0.016% | 12,486 | +6.320% |
| 2026-04-06 | 40.18 | 40.18 | 39.92 | 40.14 | +0.551% | 13,083 | +6.303% |
| 2026-04-02 | 39.74 | 40.05 | 39.53 | 39.92 | +0.176% | 16,439 | +6.889% |
| 2026-04-01 | 39.69 | 40.85 | 39.69 | 39.85 | +0.414% | 28,391 | +7.077% |
| 2026-03-31 | 39.26 | 39.73 | 39.26 | 39.69 | +0.930% | 28,367 | +7.520% |
| 2026-03-30 | 39.32 | 40.56 | 39.09 | 39.32 | +0.443% | 21,176 | +8.520% |
| 2026-03-27 | 39.25 | 39.25 | 39.03 | 39.15 | -0.213% | 6,215 | +9.001% |
| 2026-03-26 | 39.43 | 39.56 | 39.05 | 39.23 | -0.558% | 15,555 | +8.769% |
| 2026-03-25 | 39.35 | 39.57 | 39.30 | 39.45 | +0.921% | 10,932 | +8.162% |
| 2026-03-24 | 39.00 | 40.10 | 38.95 | 39.09 | -0.484% | 14,562 | +9.158% |
| 2026-03-23 | 39.04 | 39.35 | 38.45 | 39.28 | +0.770% | 40,163 | +8.630% |
| 2026-03-20 | 39.45 | 39.45 | 38.92 | 38.98 | -1.286% | 19,311 | +9.466% |
| 2026-03-19 | 39.32 | 39.50 | 39.13 | 39.49 | -0.659% | 16,191 | +8.058% |
| 2026-03-18 | 39.87 | 40.00 | 39.58 | 39.75 | -1.095% | 37,656 | +7.346% |
| 2026-03-17 | 40.05 | 40.27 | 40.04 | 40.19 | +0.450% | 42,563 | +6.171% |
| 2026-03-16 | 39.91 | 40.10 | 39.89 | 40.01 | +0.557% | 17,222 | +6.648% |
| 2026-03-13 | 39.97 | 39.97 | 39.68 | 39.79 | -0.778% | 40,238 | +7.243% |
| 2026-03-12 | 39.50 | 40.15 | 39.50 | 40.10 | +0.275% | 52,705 | +6.409% |
| 2026-03-11 | 39.62 | 39.99 | 39.62 | 39.99 | +0.591% | 27,949 | +6.702% |
| 2026-03-10 | 39.75 | 39.90 | 39.56 | 39.76 | +0.799% | 41,803 | +7.332% |
| 2026-03-09 | 39.60 | 39.78 | 39.44 | 39.44 | -0.617% | 33,961 | +8.190% |
| 2026-03-06 | 38.66 | 39.78 | 38.66 | 39.69 | +0.367% | 24,702 | +7.522% |
| 2026-03-05 | 39.59 | 39.62 | 39.34 | 39.54 | -0.252% | 33,995 | +7.916% |
| 2026-03-04 | 39.60 | 39.81 | 39.36 | 39.64 | +0.814% | 31,826 | +7.644% |
| 2026-03-03 | 38.86 | 39.32 | 38.85 | 39.32 | -1.032% | 44,838 | +8.520% |
| 2026-03-02 | 39.63 | 39.73 | 39.40 | 39.73 | +0.252% | 89,127 | +7.400% |
| 2026-02-27 | 39.40 | 39.63 | 39.36 | 39.63 | +0.228% | 16,347 | +7.671% |
| 2026-02-26 | 39.04 | 39.54 | 39.04 | 39.54 | -0.303% | 30,608 | +7.916% |
| 2026-02-25 | 39.47 | 39.72 | 39.32 | 39.66 | +0.865% | 18,848 | +7.590% |
| 2026-02-24 | 39.10 | 39.32 | 39.05 | 39.32 | +1.220% | 28,825 | +8.520% |
| 2026-02-23 | 39.03 | 39.07 | 38.76 | 38.85 | +0.015% | 35,802 | +9.844% |
| 2026-02-20 | 38.93 | 39.02 | 38.79 | 38.84 | -0.180% | 26,380 | +9.861% |
| 2026-02-19 | 38.74 | 38.91 | 38.59 | 38.91 | +0.569% | 13,384 | +9.663% |
| 2026-02-18 | 38.69 | 38.77 | 38.60 | 38.69 | +1.336% | 9,468 | +10.287% |
| 2026-02-17 | 38.21 | 38.41 | 38.07 | 38.18 | -0.537% | 132,197 | +11.760% |
| 2026-02-13 | 38.50 | 38.59 | 38.37 | 38.39 | -0.036% | 18,336 | +11.160% |
| 2026-02-12 | 38.90 | 38.95 | 38.28 | 38.40 | -1.323% | 19,148 | +11.120% |
| 2026-02-11 | 39.25 | 39.26 | 38.80 | 38.91 | +0.245% | 18,690 | +9.649% |
| 2026-02-10 | 38.97 | 38.98 | 38.69 | 38.82 | -0.359% | 33,708 | +9.918% |
| 2026-02-09 | 38.63 | 38.96 | 38.56 | 38.96 | +1.234% | 15,359 | +9.523% |
| 2026-02-06 | 38.21 | 38.59 | 38.21 | 38.48 | +0.536% | 23,299 | +10.874% |
| 2026-02-05 | 38.18 | 39.02 | 38.11 | 38.28 | -0.880% | 59,044 | +11.468% |
| 2026-02-04 | 38.75 | 38.84 | 38.32 | 38.62 | +0.078% | 37,369 | +10.487% |
| 2026-02-03 | 38.88 | 38.88 | 38.52 | 38.59 | -0.081% | 21,125 | +10.573% |
| 2026-02-02 | 38.42 | 38.77 | 38.24 | 38.62 | +2.145% | 41,525 | +10.483% |
| 2026-01-30 | 38.28 | 38.39 | 37.81 | 37.81 | -2.727% | 83,410 | +12.854% |
| 2026-01-29 | 39.12 | 39.16 | 38.59 | 38.87 | -0.614% | 81,367 | +9.776% |
| 2026-01-28 | 39.13 | 39.13 | 38.92 | 39.11 | +0.527% | 37,312 | +9.103% |
| 2026-01-27 | 38.92 | 39.07 | 38.83 | 38.91 | +0.100% | 30,348 | +9.677% |
| 2026-01-26 | 39.18 | 39.18 | 38.86 | 38.87 | -0.216% | 108,884 | +9.787% |
| 2026-01-23 | 39.01 | 39.06 | 38.83 | 38.95 | +0.051% | 75,303 | +9.551% |
| 2026-01-22 | 38.99 | 39.14 | 38.85 | 38.93 | +0.620% | 42,468 | +9.607% |
| 2026-01-21 | 38.65 | 39.36 | 38.50 | 38.69 | +0.259% | 76,688 | +10.287% |
| 2026-01-20 | 38.83 | 38.83 | 38.56 | 38.59 | -1.330% | 35,400 | +10.573% |
| 2026-01-16 | 39.24 | 39.28 | 39.07 | 39.11 | -0.736% | 36,097 | +9.103% |
| 2026-01-15 | 39.07 | 39.47 | 39.07 | 39.40 | +0.203% | 43,674 | +8.299% |
| 2026-01-14 | 39.20 | 39.38 | 38.92 | 39.32 | +0.821% | 51,700 | +8.520% |
| 2026-01-13 | 39.25 | 39.25 | 38.89 | 39.00 | -0.051% | 13,512 | +9.410% |
| 2026-01-12 | 39.02 | 39.17 | 38.97 | 39.02 | +0.463% | 49,650 | +9.354% |
| 2026-01-09 | 38.80 | 39.00 | 38.80 | 38.84 | +0.518% | 42,668 | +9.861% |
| 2026-01-08 | 38.80 | 38.81 | 38.51 | 38.64 | -0.207% | 17,310 | +10.430% |
| 2026-01-07 | 38.53 | 38.78 | 38.49 | 38.72 | +0.026% | 26,563 | +10.201% |
| 2026-01-06 | 38.62 | 38.85 | 38.62 | 38.71 | -0.052% | 51,078 | +10.230% |
| 2026-01-05 | 38.52 | 38.76 | 38.52 | 38.73 | +1.361% | 27,135 | +10.173% |
| 2026-01-02 | 38.15 | 38.60 | 38.15 | 38.21 | +0.500% | 24,527 | +11.672% |
| 2025-12-31 | 38.27 | 38.33 | 38.02 | 38.02 | -0.664% | 31,546 | +12.230% |
| 2025-12-30 | 38.42 | 38.45 | 38.26 | 38.27 | +0.010% | 29,114 | +11.486% |
| 2025-12-29 | 38.34 | 38.34 | 38.15 | 38.27 | -0.520% | 27,738 | +11.497% |
| 2025-12-26 | 38.30 | 38.49 | 38.26 | 38.47 | -0.351% | 10,136 | +10.918% |
| 2025-12-24 | 38.62 | 38.80 | 38.56 | 38.61 | -0.038% | 14,197 | +10.528% |
| 2025-12-23 | 38.64 | 38.70 | 38.54 | 38.62 | -0.232% | 12,388 | +10.487% |
| 2025-12-22 | 38.54 | 38.72 | 38.50 | 38.71 | +0.572% | 36,391 | +10.230% |
| 2025-12-19 | 38.69 | 38.73 | 38.49 | 38.49 | -0.052% | 113,340 | +10.860% |
| 2025-12-18 | 38.38 | 38.59 | 38.35 | 38.51 | +0.627% | 31,573 | +10.802% |
| 2025-12-17 | 38.61 | 38.61 | 38.27 | 38.27 | -0.248% | 13,628 | +11.497% |
| 2025-12-16 | 38.53 | 38.99 | 38.30 | 38.37 | -0.194% | 47,444 | +11.221% |
| 2025-12-15 | 38.48 | 38.67 | 38.33 | 38.44 | +0.200% | 73,515 | +11.005% |
| 2025-12-12 | 38.57 | 38.59 | 38.33 | 38.36 | -0.562% | 26,215 | +11.227% |
| 2025-12-11 | 38.41 | 38.76 | 38.41 | 38.58 | +1.021% | 26,460 | +10.601% |
| 2025-12-10 | 38.40 | 38.63 | 38.19 | 38.19 | -0.452% | 228,858 | +11.731% |
| 2025-12-09 | 38.37 | 38.48 | 38.34 | 38.36 | +0.029% | 21,002 | +11.226% |
| 2025-12-08 | 38.31 | 38.41 | 38.22 | 38.35 | +0.110% | 42,868 | +11.258% |
| 2025-12-05 | 38.37 | 38.45 | 38.22 | 38.31 | -0.009% | 23,601 | +11.381% |
| 2025-12-04 | 38.49 | 38.50 | 38.25 | 38.31 | -0.150% | 12,144 | +11.371% |
| 2025-12-03 | 38.05 | 38.39 | 38.05 | 38.37 | +0.212% | 27,928 | +11.204% |
| 2025-12-02 | 38.30 | 38.30 | 38.01 | 38.29 | +0.525% | 30,916 | +11.439% |
| 2025-12-01 | 38.54 | 38.54 | 38.00 | 38.09 | -0.626% | 25,169 | +12.024% |
| 2025-11-28 | 38.23 | 38.34 | 38.07 | 38.33 | +0.922% | 16,369 | +11.323% |
| 2025-11-26 | 38.03 | 38.26 | 37.94 | 37.98 | +0.450% | 11,093 | +12.349% |
| 2025-11-25 | 37.66 | 38.04 | 37.66 | 37.81 | -0.185% | 38,676 | +12.854% |
| 2025-11-24 | 37.67 | 37.88 | 37.58 | 37.88 | +0.745% | 19,746 | +12.645% |
| 2025-11-21 | 37.56 | 37.68 | 37.37 | 37.60 | +0.615% | 16,216 | +13.484% |
| 2025-11-20 | 37.80 | 37.80 | 37.26 | 37.37 | -0.200% | 9,491 | +14.182% |
| 2025-11-19 | 37.60 | 37.69 | 37.39 | 37.45 | -0.020% | 8,993 | +13.954% |
| 2025-11-18 | 36.98 | 37.53 | 36.98 | 37.45 | +0.194% | 21,853 | +13.931% |
| 2025-11-17 | 37.49 | 37.70 | 37.38 | 37.38 | -0.858% | 39,400 | +14.152% |
| 2025-11-14 | 37.47 | 37.81 | 37.47 | 37.70 | +0.063% | 32,765 | +13.172% |
| 2025-11-13 | 37.74 | 38.13 | 37.68 | 37.68 | -1.232% | 9,219 | +13.243% |
| 2025-11-12 | 37.93 | 38.20 | 37.93 | 38.15 | +0.342% | 34,104 | +11.848% |
| 2025-11-11 | 37.91 | 38.02 | 37.80 | 38.02 | +0.396% | 30,996 | +12.230% |
| 2025-11-10 | 37.95 | 38.00 | 37.79 | 37.87 | +0.611% | 31,779 | +12.675% |
| 2025-11-07 | 37.52 | 37.75 | 37.38 | 37.64 | +0.306% | 14,247 | +13.363% |
| 2025-11-06 | 37.77 | 37.86 | 37.42 | 37.52 | -0.885% | 83,091 | +13.711% |
| 2025-11-05 | 37.52 | 37.86 | 37.52 | 37.86 | +0.803% | 14,080 | +12.705% |
| 2025-11-04 | 37.85 | 37.91 | 37.55 | 37.56 | -0.909% | 36,203 | +13.610% |
| 2025-11-03 | 37.93 | 38.70 | 37.72 | 37.90 | -0.256% | 74,695 | +12.577% |
| 2025-10-31 | 37.94 | 38.19 | 37.93 | 38.00 | +0.143% | 19,239 | +12.289% |
| 2025-10-30 | 37.97 | 38.30 | 37.86 | 37.95 | -0.129% | 50,008 | +12.450% |
| 2025-10-29 | 38.20 | 38.26 | 37.94 | 37.99 | -0.221% | 24,436 | +12.305% |
| 2025-10-28 | 38.05 | 38.14 | 37.78 | 38.08 | -1.922% | 18,815 | +12.057% |
| 2025-10-27 | 38.93 | 38.94 | 38.76 | 38.83 | -0.192% | 58,401 | +9.903% |
| 2025-10-24 | 38.89 | 38.99 | 38.74 | 38.90 | +0.413% | 32,189 | +9.692% |
| 2025-10-23 | 38.74 | 38.81 | 38.52 | 38.74 | +0.833% | 57,637 | +10.145% |
| 2025-10-22 | 38.65 | 38.65 | 38.30 | 38.42 | -0.646% | 23,064 | +11.062% |
| 2025-10-21 | 38.63 | 38.75 | 38.46 | 38.67 | +0.129% | 56,795 | +10.344% |
| 2025-10-20 | 38.69 | 38.80 | 38.58 | 38.62 | +0.078% | 33,836 | +10.487% |
| 2025-10-17 | 38.55 | 38.60 | 38.34 | 38.59 | -0.258% | 189,374 | +10.573% |
| 2025-10-16 | 38.68 | 38.94 | 38.52 | 38.69 | +0.078% | 63,337 | +10.287% |
| 2025-10-15 | 38.82 | 39.00 | 38.46 | 38.66 | +0.285% | 29,117 | +10.372% |
| 2025-10-14 | 38.40 | 38.65 | 38.29 | 38.55 | +0.247% | 199,638 | +10.687% |
| 2025-10-13 | 38.11 | 38.51 | 38.11 | 38.45 | +1.198% | 11,600 | +10.961% |
| 2025-10-10 | 38.40 | 38.67 | 37.90 | 38.00 | -1.248% | 31,873 | +12.290% |
| 2025-10-09 | 38.77 | 38.99 | 38.36 | 38.48 | -0.220% | 21,726 | +10.889% |
| 2025-10-08 | 38.56 | 38.73 | 38.39 | 38.56 | +0.235% | 7,710 | +10.644% |
| 2025-10-07 | 38.47 | 38.56 | 38.26 | 38.47 | -0.131% | 12,363 | +10.904% |
| 2025-10-06 | 38.67 | 38.67 | 38.33 | 38.52 | +0.430% | 15,760 | +10.759% |
| 2025-10-03 | 38.11 | 38.44 | 38.11 | 38.36 | +0.419% | 12,747 | +11.236% |
| 2025-10-02 | 38.20 | 38.23 | 37.90 | 38.20 | +0.402% | 10,595 | +11.702% |
| 2025-10-01 | 38.54 | 38.54 | 37.89 | 38.05 | +0.427% | 7,324 | +12.151% |
| 2025-09-30 | 37.74 | 37.93 | 37.74 | 37.89 | +0.026% | 17,131 | +12.630% |
| 2025-09-29 | 37.70 | 37.96 | 37.70 | 37.88 | +0.725% | 18,274 | +12.659% |
| 2025-09-26 | 37.66 | 37.66 | 37.50 | 37.60 | +0.206% | 46,141 | +13.476% |
| 2025-09-25 | 37.47 | 37.68 | 37.40 | 37.53 | -0.386% | 11,817 | +13.710% |
| 2025-09-24 | 37.58 | 37.85 | 37.58 | 37.67 | -0.078% | 12,070 | +13.272% |
| 2025-09-23 | 37.78 | 37.98 | 37.65 | 37.70 | -0.685% | 46,556 | +13.183% |
| 2025-09-22 | 37.82 | 37.97 | 37.59 | 37.96 | +0.530% | 15,814 | +12.408% |
| 2025-09-19 | 37.59 | 37.80 | 37.57 | 37.76 | +0.506% | 11,450 | +13.003% |
| 2025-09-18 | 37.50 | 37.76 | 37.35 | 37.57 | +0.553% | 31,852 | +13.575% |
| 2025-09-17 | 37.38 | 37.48 | 37.25 | 37.36 | -0.030% | 13,246 | +14.202% |
| 2025-09-16 | 37.38 | 37.45 | 37.26 | 37.37 | +0.335% | 11,316 | +14.168% |
| 2025-09-15 | 37.33 | 37.50 | 37.25 | 37.25 | -0.080% | 13,105 | +14.550% |
| 2025-09-12 | 37.49 | 37.49 | 37.28 | 37.28 | -0.560% | 15,271 | +14.458% |
| 2025-09-11 | 37.12 | 37.50 | 37.12 | 37.49 | +1.259% | 8,436 | +13.817% |
| 2025-09-10 | 37.04 | 37.32 | 37.02 | 37.02 | -0.038% | 36,493 | +15.250% |
| 2025-09-09 | 36.98 | 37.14 | 36.98 | 37.04 | +0.151% | 7,110 | +15.207% |
| 2025-09-08 | 37.15 | 37.25 | 36.93 | 36.98 | +0.145% | 31,590 | +15.380% |
| 2025-09-05 | 36.93 | 37.07 | 36.76 | 36.93 | +0.361% | 13,579 | +15.548% |
| 2025-09-04 | 36.82 | 37.00 | 36.77 | 36.80 | -0.133% | 12,681 | +15.966% |
| 2025-09-03 | 36.87 | 36.90 | 36.81 | 36.84 | +0.205% | 10,080 | +15.811% |
| 2025-09-02 | 36.55 | 36.90 | 36.55 | 36.77 | +0.407% | 6,573 | +16.049% |
| 2025-08-29 | 36.81 | 36.81 | 36.54 | 36.62 | -0.408% | 9,744 | +16.521% |
| 2025-08-28 | 36.98 | 37.00 | 36.70 | 36.77 | +0.123% | 12,379 | +16.046% |
| 2025-08-27 | 36.65 | 36.80 | 36.56 | 36.73 | +0.303% | 6,905 | +16.188% |
| 2025-08-26 | 36.66 | 36.72 | 36.36 | 36.61 | -0.121% | 10,349 | +16.540% |
| 2025-08-25 | 36.76 | 36.88 | 36.62 | 36.66 | -0.394% | 8,382 | +16.398% |
| 2025-08-22 | 36.38 | 37.28 | 36.38 | 36.80 | +1.114% | 9,466 | +15.940% |
| 2025-08-21 | 36.44 | 36.53 | 36.28 | 36.40 | -0.307% | 8,976 | +17.231% |
| 2025-08-20 | 36.38 | 36.84 | 36.17 | 36.51 | -0.136% | 15,676 | +16.871% |
| 2025-08-19 | 36.59 | 36.59 | 36.26 | 36.56 | +0.059% | 13,454 | +16.712% |
| 2025-08-18 | 36.48 | 36.54 | 36.24 | 36.54 | +0.284% | 7,772 | +16.782% |
| 2025-08-15 | 36.35 | 36.55 | 36.29 | 36.43 | -0.100% | 8,741 | +17.114% |
| 2025-08-14 | 36.55 | 36.89 | 36.30 | 36.47 | -0.243% | 7,583 | +16.997% |
| 2025-08-13 | 36.52 | 36.58 | 36.32 | 36.56 | +0.506% | 10,929 | +16.712% |
| 2025-08-12 | 36.37 | 36.50 | 36.24 | 36.38 | +0.808% | 5,286 | +17.303% |
| 2025-08-11 | 36.13 | 36.21 | 35.96 | 36.08 | -0.389% | 17,689 | +18.251% |
| 2025-08-08 | 36.16 | 36.29 | 36.11 | 36.23 | +0.450% | 8,985 | +17.791% |
| 2025-08-07 | 36.26 | 36.26 | 35.82 | 36.06 | +0.043% | 11,742 | +18.321% |
| 2025-08-06 | 36.09 | 36.14 | 35.90 | 36.05 | +0.449% | 8,130 | +18.372% |
| 2025-08-05 | 36.01 | 36.01 | 35.80 | 35.89 | +0.199% | 5,301 | +18.904% |
| 2025-08-04 | 35.65 | 35.93 | 35.65 | 35.81 | +0.430% | 4,711 | +19.141% |
| 2025-08-01 | 35.70 | 35.84 | 35.42 | 35.66 | -0.986% | 11,580 | +19.653% |
| 2025-07-31 | 36.00 | 36.26 | 35.94 | 36.02 | -0.144% | 5,244 | +18.474% |
| 2025-07-30 | 36.19 | 36.27 | 36.02 | 36.07 | -0.403% | 4,156 | +18.303% |
| 2025-07-29 | 36.10 | 36.30 | 36.00 | 36.21 | +0.329% | 7,974 | +17.826% |
| 2025-07-28 | 36.24 | 36.24 | 35.94 | 36.10 | +0.146% | 5,638 | +18.213% |
| 2025-07-25 | 35.92 | 36.25 | 35.92 | 36.04 | +0.313% | 19,914 | +18.385% |
| 2025-07-24 | 35.60 | 36.24 | 35.60 | 35.93 | -0.937% | 9,697 | +18.756% |
| 2025-07-23 | 36.15 | 36.36 | 35.98 | 36.27 | +0.417% | 12,032 | +17.643% |
| 2025-07-22 | 35.71 | 36.12 | 35.71 | 36.12 | +0.838% | 9,010 | +18.134% |
| 2025-07-21 | 35.75 | 36.03 | 35.71 | 35.82 | -0.292% | 3,146 | +19.123% |
| 2025-07-18 | 35.94 | 36.16 | 35.70 | 35.92 | -0.028% | 7,676 | +18.775% |
| 2025-07-17 | 34.89 | 36.03 | 34.89 | 35.94 | +0.749% | 7,927 | +18.742% |
| 2025-07-16 | 35.44 | 35.81 | 35.43 | 35.67 | -0.006% | 24,569 | +19.631% |
| 2025-07-15 | 35.72 | 35.86 | 35.43 | 35.67 | -0.332% | 15,408 | +19.625% |
| 2025-07-14 | 35.76 | 35.81 | 35.57 | 35.79 | -0.074% | 7,144 | +19.228% |
| 2025-07-11 | 35.51 | 35.83 | 35.51 | 35.81 | +0.113% | 6,488 | +19.140% |
| 2025-07-10 | 35.76 | 35.83 | 35.48 | 35.77 | +0.295% | 15,671 | +19.275% |
| 2025-07-09 | 35.63 | 35.96 | 35.47 | 35.67 | +0.281% | 33,164 | +19.627% |
| 2025-07-08 | 35.50 | 35.69 | 35.45 | 35.57 | +0.555% | 8,392 | +19.963% |
| 2025-07-07 | 35.47 | 35.53 | 35.31 | 35.37 | -0.121% | 18,605 | +20.629% |
| 2025-07-03 | 35.21 | 35.65 | 35.21 | 35.42 | +0.243% | 7,900 | +20.483% |
| 2025-07-02 | 35.15 | 35.48 | 35.15 | 35.33 | -0.289% | 31,000 | +20.776% |
| 2025-07-01 | 35.21 | 35.47 | 35.11 | 35.43 | +0.358% | 50,754 | +20.427% |
| 2025-06-30 | 35.27 | 35.35 | 35.22 | 35.31 | -0.207% | 11,122 | +20.858% |
| 2025-06-27 | 35.18 | 35.44 | 35.18 | 35.38 | +0.402% | 8,403 | +20.608% |
| 2025-06-26 | 35.00 | 35.24 | 35.00 | 35.24 | +0.477% | 13,691 | +21.093% |
| 2025-06-25 | 35.07 | 35.21 | 34.89 | 35.07 | -0.233% | 20,059 | +21.671% |
| 2025-06-24 | 34.97 | 35.15 | 34.96 | 35.15 | +0.835% | 11,028 | +21.388% |
| 2025-06-23 | 34.83 | 34.96 | 34.72 | 34.86 | -0.140% | 35,135 | +22.401% |
| 2025-06-20 | 34.99 | 35.02 | 34.76 | 34.91 | -0.059% | 16,933 | +22.231% |
| 2025-06-18 | 34.97 | 35.09 | 34.90 | 34.93 | -0.150% | 17,740 | +22.159% |
| 2025-06-17 | 35.10 | 35.13 | 34.93 | 34.98 | -0.714% | 36,622 | +21.975% |
| 2025-06-16 | 35.11 | 35.34 | 35.09 | 35.23 | +0.694% | 13,552 | +21.104% |
| 2025-06-13 | 35.00 | 35.16 | 34.89 | 34.99 | -0.225% | 10,498 | +21.945% |
| 2025-06-12 | 35.04 | 35.20 | 35.03 | 35.07 | -0.085% | 5,987 | +21.671% |
| 2025-06-11 | 35.15 | 35.38 | 35.10 | 35.10 | -0.216% | 18,238 | +21.567% |
| 2025-06-10 | 35.19 | 35.19 | 35.12 | 35.18 | +0.147% | 20,069 | +21.304% |
| 2025-06-09 | 35.08 | 35.19 | 35.02 | 35.12 | +0.143% | 11,232 | +21.483% |
| 2025-06-06 | 35.09 | 35.17 | 34.96 | 35.07 | +0.499% | 15,391 | +21.657% |
| 2025-06-05 | 34.73 | 34.94 | 34.71 | 34.90 | +0.495% | 29,238 | +22.264% |
| 2025-06-04 | 34.82 | 34.92 | 34.68 | 34.73 | +0.112% | 27,275 | +22.868% |
| 2025-06-03 | 34.78 | 34.82 | 34.58 | 34.69 | -0.006% | 23,138 | +23.007% |
| 2025-06-02 | 34.59 | 34.80 | 34.55 | 34.69 | -0.370% | 16,734 | +22.999% |
| 2025-05-30 | 34.88 | 34.88 | 34.60 | 34.82 | +0.418% | 20,646 | +22.545% |
| 2025-05-29 | 34.82 | 34.86 | 34.60 | 34.68 | -0.032% | 34,197 | +23.056% |
| 2025-05-28 | 34.61 | 34.79 | 34.48 | 34.69 | -0.202% | 29,420 | +23.017% |
| 2025-05-27 | 34.76 | 34.93 | 34.61 | 34.76 | +0.163% | 50,220 | +22.768% |
| 2025-05-23 | 34.48 | 34.72 | 34.46 | 34.70 | 0.000% | 8,820 | +22.968% |
| 2025-05-22 | 34.37 | 34.70 | 34.37 | 34.70 | +0.616% | 14,839 | +22.968% |
| 2025-05-21 | 34.51 | 34.55 | 34.36 | 34.49 | -0.083% | 19,365 | +23.726% |
| 2025-05-20 | 34.45 | 34.56 | 34.41 | 34.52 | -0.358% | 19,110 | +23.624% |
| 2025-05-19 | 34.50 | 34.66 | 34.37 | 34.64 | 0.000% | 73,550 | +23.181% |
| 2025-05-16 | 34.57 | 34.66 | 34.42 | 34.64 | +0.603% | 35,587 | +23.181% |
| 2025-05-15 | 34.54 | 34.60 | 34.42 | 34.43 | +0.415% | 47,302 | +23.924% |
| 2025-05-14 | 34.51 | 34.51 | 34.28 | 34.29 | -0.637% | 82,096 | +24.439% |
| 2025-05-13 | 34.57 | 34.57 | 34.38 | 34.51 | -0.106% | 65,177 | +23.645% |
| 2025-05-12 | 34.49 | 34.58 | 34.42 | 34.55 | +0.135% | 15,286 | +23.514% |
| 2025-05-09 | 34.62 | 34.64 | 34.50 | 34.50 | -0.087% | 15,956 | +23.681% |
| 2025-05-08 | 34.95 | 34.95 | 34.53 | 34.53 | -0.719% | 32,375 | +23.574% |
| 2025-05-07 | 34.62 | 34.78 | 34.45 | 34.78 | +0.666% | 8,293 | +22.685% |
| 2025-05-06 | 34.55 | 34.55 | 34.45 | 34.55 | -0.202% | 42,936 | +23.502% |
| 2025-05-05 | 34.63 | 34.79 | 34.60 | 34.62 | -0.029% | 59,352 | +23.252% |
| 2025-05-02 | 34.45 | 34.66 | 34.44 | 34.63 | +0.713% | 31,839 | +23.217% |
| 2025-05-01 | 34.33 | 34.39 | 34.29 | 34.38 | +0.423% | 5,642 | +24.095% |
| 2025-04-30 | 34.10 | 34.41 | 34.10 | 34.24 | -0.058% | 11,836 | +24.620% |
| 2025-04-29 | 34.26 | 34.59 | 34.22 | 34.26 | -0.233% | 19,301 | +24.548% |
| 2025-04-28 | 34.15 | 34.35 | 34.08 | 34.34 | +0.970% | 12,626 | +24.257% |
| 2025-04-25 | 33.98 | 34.02 | 33.93 | 34.01 | +0.324% | 8,060 | +25.463% |
| 2025-04-24 | 33.91 | 33.98 | 33.84 | 33.90 | -0.235% | 8,598 | +25.870% |
| 2025-04-23 | 33.98 | 33.98 | 33.83 | 33.98 | +0.921% | 21,982 | +25.574% |
| 2025-04-22 | 33.74 | 33.74 | 33.59 | 33.67 | +0.568% | 7,637 | +26.730% |
| 2025-04-21 | 33.57 | 33.80 | 33.48 | 33.48 | -0.476% | 12,650 | +27.449% |
| 2025-04-17 | 33.66 | 33.76 | 33.51 | 33.64 | -0.059% | 19,306 | +26.843% |
| 2025-04-16 | 33.54 | 33.71 | 33.47 | 33.66 | +0.328% | 23,176 | +26.768% |
| 2025-04-15 | 33.54 | 33.79 | 33.54 | 33.55 | +0.119% | 37,677 | +27.183% |
| 2025-04-14 | 33.58 | 33.68 | 33.51 | 33.51 | 0.000% | 20,019 | +27.335% |