WTRE
WisdomTree New Economy Real Estate Fund
stockNYSEETF
At CloseOct 2, 2026 10:38:19 AM EDT
22.44USD0.000%(+22.44)510
WTRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.44 | 22.44 | 22.44 | 22.44 | -0.971% | 510 | 0.000% |
| 2026-09-28 | 22.69 | 22.82 | 22.66 | 22.66 | -4.670% | 1,909 | -0.971% |
| 2026-09-22 | 23.77 | 23.77 | 23.77 | 23.77 | +0.042% | 923 | -5.595% |
| 2026-09-21 | 23.70 | 23.76 | 23.70 | 23.76 | +1.582% | 952 | -5.556% |
| 2026-09-18 | 23.39 | 23.39 | 23.39 | 23.39 | -3.824% | 809 | -4.062% |
| 2026-09-08 | 24.16 | 24.32 | 24.16 | 24.32 | +2.659% | 7,371 | -7.730% |
| 2026-09-03 | 23.69 | 23.69 | 23.69 | 23.69 | -2.067% | 2,345 | -5.276% |
| 2026-08-25 | 24.20 | 24.20 | 24.19 | 24.19 | +0.499% | 3,771 | -7.234% |
| 2026-08-21 | 24.07 | 24.07 | 24.07 | 24.07 | -0.373% | 1,579 | -6.772% |
| 2026-08-20 | 24.16 | 24.16 | 24.16 | 24.16 | -0.494% | 556 | -7.119% |
| 2026-08-18 | 24.33 | 24.33 | 24.28 | 24.28 | -2.018% | 31,351 | -7.578% |
| 2026-08-17 | 24.78 | 24.78 | 24.78 | 24.78 | +0.121% | 824 | -9.443% |
| 2026-08-13 | 24.75 | 24.75 | 24.75 | 24.75 | +2.020% | 23,429 | -9.333% |
| 2026-08-07 | 24.26 | 24.26 | 24.26 | 24.26 | +0.414% | 1,152 | -7.502% |
| 2026-08-06 | 24.42 | 24.42 | 24.16 | 24.16 | -0.984% | 2,127 | -7.119% |
| 2026-08-05 | 24.40 | 24.40 | 24.40 | 24.40 | -0.082% | 1,775 | -8.033% |
| 2026-08-03 | 24.47 | 24.47 | 24.42 | 24.42 | +1.328% | 4,951 | -8.108% |
| 2026-07-31 | 24.10 | 24.10 | 24.10 | 24.10 | +3.080% | 1,149 | -6.888% |
| 2026-07-29 | 23.41 | 23.41 | 23.38 | 23.38 | -2.298% | 1,449 | -4.021% |
| 2026-07-28 | 23.93 | 23.93 | 23.93 | 23.93 | -0.333% | 644 | -6.226% |
| 2026-07-27 | 24.00 | 24.01 | 23.94 | 24.01 | -1.437% | 7,184 | -6.539% |
| 2026-07-23 | 24.36 | 24.36 | 24.36 | 24.36 | +2.439% | 3,104 | -7.882% |
| 2026-07-15 | 23.78 | 23.78 | 23.78 | 23.78 | -0.419% | 1,422 | -5.635% |
| 2026-07-13 | 23.89 | 23.89 | 23.88 | 23.88 | -1.930% | 1,987 | -6.030% |
| 2026-07-01 | 24.66 | 24.66 | 24.35 | 24.35 | -2.756% | 6,176 | -7.844% |
| 2026-06-30 | 25.14 | 25.14 | 25.04 | 25.04 | -0.792% | 1,728 | -10.383% |
| 2026-06-29 | 25.24 | 25.24 | 25.24 | 25.24 | +0.518% | 2,228 | -11.094% |
| 2026-06-26 | 25.00 | 25.11 | 25.00 | 25.11 | +0.040% | 1,767 | -10.633% |
| 2026-06-24 | 25.10 | 25.10 | 25.10 | 25.10 | -2.486% | 1,283 | -10.598% |
| 2026-06-22 | 25.74 | 25.74 | 25.74 | 25.74 | +0.234% | 3,135 | -12.821% |
| 2026-06-18 | 25.68 | 25.68 | 25.68 | 25.68 | -1.420% | 1,683 | -12.617% |
| 2026-06-16 | 26.12 | 26.12 | 26.05 | 26.05 | +0.540% | 2,228 | -13.858% |
| 2026-06-12 | 25.91 | 25.91 | 25.91 | 25.91 | +0.193% | 2,212 | -13.393% |
| 2026-06-11 | 25.86 | 25.86 | 25.86 | 25.86 | -1.429% | 2,422 | -13.225% |
| 2026-06-03 | 26.23 | 26.23 | 26.23 | 26.23 | -1.075% | 5,960 | -14.465% |
| 2026-05-27 | 26.52 | 26.52 | 26.52 | 26.52 | +2.118% | 6,688 | -15.385% |
| 2026-05-22 | 25.97 | 25.97 | 25.97 | 25.97 | +4.005% | 1,553 | -13.593% |
| 2026-05-19 | 24.97 | 24.97 | 24.97 | 24.97 | -0.120% | 829 | -10.132% |
| 2026-05-15 | 24.97 | 25.10 | 24.89 | 25.00 | -2.458% | 1,160 | -10.240% |
| 2026-05-14 | 25.63 | 25.63 | 25.63 | 25.63 | +1.445% | 3,164 | -12.446% |
| 2026-05-12 | 25.09 | 25.27 | 25.09 | 25.27 | -1.807% | 1,522 | -11.181% |
| 2026-05-11 | 25.43 | 25.73 | 25.43 | 25.73 | +1.220% | 5,779 | -12.787% |
| 2026-05-08 | 25.42 | 25.42 | 25.42 | 25.42 | -1.166% | 3,046 | -11.723% |
| 2026-05-06 | 25.72 | 25.72 | 25.72 | 25.72 | +3.626% | 2,957 | -12.753% |
| 2026-05-05 | 24.82 | 24.82 | 24.82 | 24.82 | +0.486% | 4,063 | -9.589% |
| 2026-05-04 | 24.69 | 24.70 | 24.69 | 24.70 | -0.604% | 3,105 | -9.150% |
| 2026-04-21 | 25.07 | 25.07 | 24.78 | 24.85 | -0.719% | 4,963 | -9.698% |
| 2026-04-20 | 25.03 | 25.03 | 25.03 | 25.03 | -0.398% | 971 | -10.348% |
| 2026-04-17 | 25.24 | 25.24 | 25.13 | 25.13 | +1.167% | 3,092 | -10.704% |
| 2026-04-16 | 24.84 | 24.84 | 24.84 | 24.84 | +0.935% | 422 | -9.662% |
| 2026-04-15 | 24.43 | 24.61 | 24.43 | 24.61 | +0.367% | 3,012 | -8.818% |
| 2026-04-14 | 24.52 | 24.52 | 24.52 | 24.52 | +1.743% | 36,439 | -8.483% |
| 2026-04-13 | 24.04 | 24.10 | 24.04 | 24.10 | +1.388% | 7,228 | -6.888% |
| 2026-04-10 | 23.77 | 23.77 | 23.77 | 23.77 | +0.849% | 7,205 | -5.595% |
| 2026-04-09 | 23.57 | 23.57 | 23.57 | 23.57 | +4.016% | 3,562 | -4.794% |
| 2026-04-06 | 22.68 | 22.72 | 22.66 | 22.66 | +0.801% | 2,188 | -0.971% |
| 2026-04-02 | 22.47 | 22.48 | 22.47 | 22.48 | +7.406% | 2,210 | -0.178% |
| 2026-03-30 | 21.21 | 21.21 | 20.93 | 20.93 | -3.012% | 3,877 | +7.215% |
| 2026-03-26 | 21.58 | 21.58 | 21.58 | 21.58 | -2.220% | 2,199 | +3.985% |
| 2026-03-20 | 22.07 | 22.07 | 22.07 | 22.07 | -2.989% | 2,695 | +1.676% |
| 2026-03-18 | 22.75 | 22.75 | 22.75 | 22.75 | -1.344% | 736 | -1.363% |
| 2026-03-17 | 23.08 | 23.08 | 23.06 | 23.06 | +3.084% | 1,989 | -2.689% |
| 2026-03-12 | 23.05 | 23.05 | 22.37 | 22.37 | -3.118% | 1,320 | +0.313% |
| 2026-03-05 | 23.09 | 23.09 | 23.09 | 23.09 | -1.577% | 13,070 | -2.815% |
| 2026-03-03 | 23.20 | 23.49 | 23.20 | 23.46 | -0.887% | 5,375 | -4.348% |
| 2026-03-02 | 23.67 | 23.67 | 23.67 | 23.67 | -0.295% | 1,730 | -5.196% |
| 2026-02-27 | 23.73 | 23.74 | 23.73 | 23.74 | +0.211% | 3,869 | -5.476% |
| 2026-02-26 | 23.69 | 23.69 | 23.69 | 23.69 | -0.712% | 5,547 | -5.276% |
| 2026-02-25 | 23.86 | 23.86 | 23.86 | 23.86 | +0.210% | 163 | -5.951% |
| 2026-02-24 | 23.82 | 23.82 | 23.81 | 23.81 | +1.796% | 15,514 | -5.754% |
| 2026-02-20 | 23.39 | 23.39 | 23.39 | 23.39 | -0.320% | 2,447 | -4.062% |
| 2026-02-19 | 23.35 | 23.46 | 23.35 | 23.46 | +0.235% | 575 | -4.368% |
| 2026-02-18 | 23.63 | 23.63 | 23.41 | 23.41 | -1.515% | 4,692 | -4.144% |
| 2026-02-17 | 23.59 | 23.79 | 23.59 | 23.77 | +0.169% | 4,698 | -5.595% |
| 2026-02-13 | 23.83 | 23.83 | 23.73 | 23.73 | +1.584% | 4,475 | -5.436% |
| 2026-02-11 | 23.43 | 23.43 | 23.32 | 23.36 | -0.680% | 3,743 | -3.938% |
| 2026-02-10 | 23.52 | 23.52 | 23.52 | 23.52 | +6.788% | 8,209 | -4.592% |
| 2026-02-05 | 22.02 | 22.02 | 22.02 | 22.02 | -3.526% | 2,513 | +1.884% |
| 2026-02-02 | 22.91 | 22.91 | 22.83 | 22.83 | -1.126% | 5,919 | -1.708% |
| 2026-01-30 | 23.28 | 23.28 | 23.09 | 23.09 | +0.786% | 12,383 | -2.815% |
| 2026-01-20 | 23.24 | 23.24 | 22.91 | 22.91 | -2.759% | 12,917 | -2.052% |
| 2026-01-16 | 23.56 | 23.56 | 23.56 | 23.56 | +3.515% | 9,803 | -4.754% |
| 2026-01-14 | 22.76 | 22.76 | 22.76 | 22.76 | +0.530% | 2,189 | -1.406% |
| 2026-01-12 | 22.64 | 22.64 | 22.64 | 22.64 | +1.026% | 3,837 | -0.883% |
| 2026-01-09 | 22.41 | 22.41 | 22.41 | 22.41 | +0.674% | 5,180 | +0.134% |
| 2026-01-07 | 22.26 | 22.26 | 22.26 | 22.26 | +2.439% | 8,326 | +0.809% |
| 2026-01-02 | 21.73 | 21.73 | 21.73 | 21.73 | +1.976% | 2,593 | +3.267% |
| 2025-12-31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.611% | 2,746 | +5.308% |
| 2025-12-30 | 21.44 | 21.44 | 21.44 | 21.44 | +0.942% | 3,367 | +4.664% |
| 2025-12-26 | 21.24 | 21.24 | 21.24 | 21.24 | +1.724% | 5,174 | +5.650% |
| 2025-12-17 | 21.14 | 21.14 | 20.88 | 20.88 | -4.071% | 1,248 | +7.471% |
| 2025-12-12 | 22.29 | 22.29 | 21.76 | 21.77 | -1.422% | 3,375 | +3.097% |
| 2025-12-11 | 22.08 | 22.08 | 22.08 | 22.08 | +1.006% | 765 | +1.630% |
| 2025-12-08 | 21.83 | 21.86 | 21.83 | 21.86 | +1.627% | 2,254 | +2.653% |
| 2025-12-03 | 21.51 | 21.51 | 21.51 | 21.51 | +0.844% | 2,175 | +4.324% |
| 2025-11-20 | 21.33 | 21.33 | 21.33 | 21.33 | -4.606% | 7,243 | +5.204% |
| 2025-11-12 | 22.36 | 22.36 | 22.36 | 22.36 | -2.187% | 2,055 | +0.358% |
| 2025-11-10 | 22.86 | 22.86 | 22.86 | 22.86 | +0.439% | 5,182 | -1.837% |
| 2025-11-07 | 22.43 | 22.76 | 22.33 | 22.76 | -0.132% | 9,048 | -1.406% |
| 2025-11-06 | 22.79 | 22.79 | 22.79 | 22.79 | -1.725% | 2,850 | -1.536% |
| 2025-11-04 | 23.19 | 23.19 | 23.19 | 23.19 | +0.086% | 4,827 | -3.234% |
| 2025-11-03 | 23.17 | 23.17 | 23.17 | 23.17 | -1.988% | 1,893 | -3.151% |
| 2025-10-28 | 23.82 | 23.82 | 23.64 | 23.64 | -2.071% | 3,902 | -5.076% |
| 2025-10-27 | 24.14 | 24.14 | 24.14 | 24.14 | +4.412% | 11,540 | -7.042% |
| 2025-10-22 | 23.12 | 23.12 | 23.12 | 23.12 | -1.909% | 4,690 | -2.941% |
| 2025-10-21 | 23.57 | 23.57 | 23.57 | 23.57 | -1.463% | 4,810 | -4.794% |
| 2025-10-20 | 23.92 | 23.92 | 23.92 | 23.92 | +1.831% | 2,714 | -6.187% |
| 2025-10-17 | 23.48 | 23.56 | 23.48 | 23.49 | -3.054% | 4,753 | -4.470% |
| 2025-10-16 | 24.23 | 24.23 | 24.23 | 24.23 | +0.665% | 7,275 | -7.388% |
| 2025-10-15 | 24.25 | 24.25 | 24.07 | 24.07 | +4.289% | 6,470 | -6.772% |
| 2025-10-10 | 23.08 | 23.08 | 23.08 | 23.08 | -0.270% | 12,980 | -2.773% |
| 2025-10-07 | 23.00 | 23.14 | 22.99 | 23.14 | -0.420% | 2,607 | -3.035% |
| 2025-10-06 | 23.17 | 23.24 | 23.17 | 23.24 | +2.650% | 4,996 | -3.442% |
| 2025-10-02 | 22.50 | 22.64 | 22.50 | 22.64 | +2.305% | 3,152 | -0.883% |
| 2025-09-29 | 22.13 | 22.13 | 22.13 | 22.13 | -1.513% | 2,446 | +1.401% |
| 2025-09-23 | 22.47 | 22.47 | 22.47 | 22.47 | +2.533% | 3,652 | -0.134% |
| 2025-09-18 | 21.92 | 21.92 | 21.91 | 21.91 | -0.792% | 6,692 | +2.396% |
| 2025-09-17 | 21.99 | 22.09 | 21.99 | 22.09 | +0.857% | 5,673 | +1.584% |
| 2025-09-16 | 21.77 | 21.90 | 21.77 | 21.90 | +9.539% | 6,683 | +2.455% |
| 2025-09-04 | 20.00 | 20.00 | 20.00 | 20.00 | -2.937% | 6,368 | +12.228% |
| 2025-08-29 | 20.60 | 20.60 | 20.60 | 20.60 | +1.229% | 4,424 | +8.932% |
| 2025-08-26 | 20.34 | 20.36 | 20.34 | 20.35 | +2.934% | 6,390 | +10.270% |
| 2025-08-19 | 19.77 | 19.77 | 19.77 | 19.77 | +2.276% | 2,030 | +13.505% |
| 2025-07-31 | 19.43 | 19.43 | 19.33 | 19.33 | -2.571% | 17,176 | +16.089% |
| 2025-07-18 | 19.73 | 19.84 | 19.73 | 19.84 | +0.050% | 3,258 | +13.105% |
| 2025-07-02 | 19.83 | 19.83 | 19.75 | 19.83 | +4.314% | 1,680 | +13.162% |
| 2025-06-26 | 19.01 | 19.01 | 19.01 | 19.01 | +0.582% | 4,045 | +18.043% |
| 2025-06-11 | 18.90 | 18.90 | 18.90 | 18.90 | +2.162% | 3,851 | +18.730% |
| 2025-06-04 | 18.50 | 18.50 | 18.50 | 18.50 | +1.648% | 1,611 | +21.297% |
| 2025-05-29 | 18.20 | 18.20 | 18.20 | 18.20 | +2.018% | 242 | +23.297% |
| 2025-05-15 | 17.84 | 17.84 | 17.84 | 17.84 | +0.564% | 2,769 | +25.785% |
| 2025-05-12 | 17.74 | 17.74 | 17.74 | 17.74 | +0.910% | 1,323 | +26.494% |
| 2025-05-07 | 17.58 | 17.58 | 17.58 | 17.58 | -0.678% | 1,025 | +27.645% |
| 2025-05-06 | 17.70 | 17.70 | 17.70 | 17.70 | -0.254% | 4,665 | +26.780% |
| 2025-05-02 | 17.75 | 17.75 | 17.75 | 17.75 | +4.015% | 2,298 | +26.458% |
| 2025-04-24 | 17.06 | 17.06 | 17.06 | 17.06 | +3.898% | 1,053 | +31.536% |
| 2025-04-21 | 16.42 | 16.42 | 16.42 | 16.42 | -0.785% | 2,142 | +36.663% |
| 2025-04-16 | 16.54 | 16.55 | 16.54 | 16.55 | +3.180% | 7,608 | +35.589% |
| 2025-04-08 | 16.04 | 16.04 | 16.04 | 16.04 | -6.744% | 1,272 | +39.900% |
| 2025-04-03 | 17.20 | 17.20 | 17.20 | 17.20 | -2.439% | 690 | +30.465% |
| 2025-03-07 | 17.64 | 17.64 | 17.63 | 17.63 | +0.513% | 897 | +27.283% |
| 2025-03-06 | 17.54 | 17.54 | 17.54 | 17.54 | -1.902% | 837 | +27.936% |
| 2025-03-05 | 17.88 | 17.88 | 17.88 | 17.88 | +0.056% | 1,048 | +25.503% |
| 2025-02-25 | 17.87 | 17.87 | 17.87 | 17.87 | +0.790% | 255 | +25.574% |
| 2025-02-24 | 17.69 | 17.73 | 17.69 | 17.73 | -0.561% | 6,510 | +26.565% |
| 2025-02-20 | 17.74 | 17.83 | 17.74 | 17.83 | +0.451% | 3,684 | +25.855% |
| 2025-02-19 | 17.75 | 17.75 | 17.75 | 17.75 | -0.616% | 5,061 | +26.423% |
| 2025-02-14 | 17.86 | 17.86 | 17.86 | 17.86 | +0.961% | 6,837 | +25.644% |
| 2025-02-13 | 17.64 | 17.69 | 17.64 | 17.69 | +0.798% | 3,224 | +26.851% |
| 2025-02-11 | 17.55 | 17.55 | 17.55 | 17.55 | +0.114% | 665 | +27.863% |
| 2025-02-10 | 17.55 | 17.55 | 17.51 | 17.53 | -0.228% | 4,482 | +28.009% |
| 2025-02-06 | 17.55 | 17.57 | 17.55 | 17.57 | +0.057% | 1,099 | +27.718% |
| 2025-02-05 | 17.57 | 17.57 | 17.56 | 17.56 | +1.327% | 3,225 | +27.790% |
| 2025-02-04 | 17.33 | 17.33 | 17.33 | 17.33 | +0.116% | 4,353 | +29.486% |
| 2025-02-03 | 17.31 | 17.31 | 17.31 | 17.31 | +0.174% | 5,436 | +29.636% |
| 2025-01-29 | 17.28 | 17.28 | 17.28 | 17.28 | -1.257% | 1,525 | +29.861% |
| 2025-01-22 | 17.50 | 17.50 | 17.50 | 17.50 | -1.074% | 1,819 | +28.229% |
| 2025-01-21 | 17.65 | 17.69 | 17.65 | 17.69 | +0.569% | 118,417 | +26.851% |
| 2025-01-17 | 17.59 | 17.59 | 17.59 | 17.59 | +2.267% | 1,186 | +27.572% |
| 2025-01-06 | 17.20 | 17.20 | 17.20 | 17.20 | +0.233% | 7,301 | +30.465% |
| 2024-12-31 | 17.31 | 17.31 | 17.16 | 17.16 | -0.348% | 6,080 | +30.769% |
| 2024-12-30 | 17.22 | 17.22 | 17.22 | 17.22 | -0.232% | 5,025 | +30.314% |
| 2024-12-27 | 17.26 | 17.26 | 17.26 | 17.26 | -3.737% | 5,657 | +30.012% |
| 2024-12-18 | 17.91 | 17.93 | 17.91 | 17.93 | -1.753% | 13,982 | +25.153% |
| 2024-12-10 | 18.25 | 18.25 | 18.25 | 18.25 | -1.511% | 5,739 | +22.959% |
| 2024-12-09 | 18.55 | 18.55 | 18.53 | 18.53 | +0.246% | 12,220 | +21.101% |
| 2024-12-06 | 18.43 | 18.48 | 18.43 | 18.48 | -0.246% | 1,207 | +21.399% |
| 2024-12-05 | 18.53 | 18.53 | 18.53 | 18.53 | -0.830% | 3,502 | +21.101% |
| 2024-12-03 | 18.68 | 18.68 | 18.68 | 18.68 | +1.937% | 992 | +20.096% |
| 2024-11-21 | 18.33 | 18.33 | 18.33 | 18.33 | +0.219% | 2,042 | +22.422% |
| 2024-11-20 | 18.29 | 18.29 | 18.29 | 18.29 | -0.435% | 2,269 | +22.690% |
| 2024-11-19 | 18.33 | 18.37 | 18.33 | 18.37 | +1.045% | 4,305 | +22.156% |
| 2024-11-15 | 18.18 | 18.18 | 18.18 | 18.18 | -0.493% | 1,551 | +23.432% |
| 2024-11-13 | 18.27 | 18.27 | 18.27 | 18.27 | -1.243% | 1,729 | +22.824% |
| 2024-11-06 | 18.50 | 18.50 | 18.50 | 18.50 | -1.126% | 1,566 | +21.297% |
| 2024-11-01 | 18.71 | 18.71 | 18.71 | 18.71 | -2.039% | 3,444 | +19.932% |
| 2024-10-29 | 19.10 | 19.10 | 19.10 | 19.10 | -1.825% | 3,384 | +17.487% |
| 2024-10-04 | 19.45 | 19.45 | 19.45 | 19.45 | -2.089% | 3,096 | +15.343% |
| 2024-09-26 | 19.93 | 19.93 | 19.84 | 19.87 | -0.201% | 2,829 | +12.934% |
| 2024-09-25 | 19.91 | 19.91 | 19.91 | 19.91 | -1.142% | 145 | +12.707% |
| 2024-09-24 | 20.14 | 20.14 | 20.14 | 20.14 | +0.524% | 892 | +11.420% |
| 2024-09-23 | 20.04 | 20.04 | 20.04 | 20.04 | +0.627% | 1,849 | +12.004% |
| 2024-09-19 | 19.92 | 19.92 | 19.91 | 19.91 | +0.404% | 55,734 | +12.706% |
| 2024-09-18 | 19.83 | 19.83 | 19.83 | 19.83 | -1.294% | 14,151 | +13.161% |
| 2024-09-16 | 20.09 | 20.09 | 20.09 | 20.09 | +1.670% | 5,855 | +11.697% |
| 2024-09-12 | 19.76 | 19.76 | 19.76 | 19.76 | +0.458% | 4,419 | +13.563% |
| 2024-09-11 | 19.67 | 19.67 | 19.67 | 19.67 | +2.662% | 1,987 | +14.082% |
| 2024-08-30 | 19.16 | 19.16 | 19.16 | 19.16 | +0.577% | 10,927 | +17.119% |
| 2024-08-29 | 19.06 | 19.06 | 19.05 | 19.05 | -1.039% | 15,231 | +17.795% |
| 2024-08-27 | 19.25 | 19.25 | 19.25 | 19.25 | +3.107% | 2,687 | +16.571% |
| 2024-08-16 | 18.67 | 18.67 | 18.67 | 18.67 | +0.593% | 2,638 | +20.193% |
| 2024-08-09 | 18.56 | 18.56 | 18.56 | 18.56 | +1.699% | 1,388 | +20.905% |
| 2024-08-08 | 18.25 | 18.25 | 18.25 | 18.25 | +0.109% | 2,304 | +22.959% |
| 2024-08-07 | 18.52 | 18.55 | 18.23 | 18.23 | -1.935% | 9,535 | +23.093% |
| 2024-08-06 | 18.44 | 18.59 | 18.44 | 18.59 | +1.796% | 5,068 | +20.711% |
| 2024-08-05 | 18.26 | 18.26 | 18.26 | 18.26 | -2.316% | 640 | +22.878% |
| 2024-08-02 | 18.87 | 18.87 | 18.65 | 18.70 | -0.134% | 3,129 | +20.032% |
| 2024-08-01 | 18.96 | 18.96 | 18.69 | 18.72 | +0.134% | 6,439 | +19.872% |
| 2024-07-31 | 18.58 | 18.70 | 18.58 | 18.70 | +1.163% | 2,547 | +20.032% |
| 2024-07-30 | 18.50 | 18.50 | 18.48 | 18.48 | +0.708% | 1,351 | +21.429% |
| 2024-07-29 | 18.29 | 18.40 | 18.29 | 18.35 | +0.603% | 1,833 | +22.289% |
| 2024-07-26 | 18.12 | 18.24 | 18.12 | 18.24 | +0.707% | 837 | +23.026% |
| 2024-07-25 | 18.15 | 18.15 | 18.11 | 18.11 | -0.615% | 4,531 | +23.896% |
| 2024-07-24 | 18.26 | 18.26 | 18.22 | 18.22 | -1.198% | 523 | +23.134% |
| 2024-07-23 | 18.43 | 18.45 | 18.43 | 18.45 | -0.565% | 1,374 | +21.658% |
| 2024-07-22 | 18.42 | 18.55 | 18.42 | 18.55 | +0.815% | 7,778 | +20.970% |
| 2024-07-19 | 18.41 | 18.41 | 18.40 | 18.40 | -1.261% | 434 | +21.957% |
| 2024-07-17 | 18.58 | 18.73 | 18.58 | 18.64 | -0.134% | 2,041 | +20.419% |
| 2024-07-16 | 18.49 | 18.66 | 18.49 | 18.66 | +1.029% | 1,095 | +20.257% |
| 2024-07-15 | 18.43 | 18.50 | 18.43 | 18.47 | 0.000% | 807 | +21.494% |
| 2024-07-12 | 18.60 | 18.60 | 18.47 | 18.47 | +1.039% | 1,999 | +21.494% |
| 2024-07-11 | 18.01 | 18.33 | 17.97 | 18.28 | +2.754% | 2,931 | +22.757% |
| 2024-07-10 | 17.75 | 17.79 | 17.72 | 17.79 | +1.195% | 1,291 | +26.138% |
| 2024-07-09 | 17.55 | 17.58 | 17.50 | 17.58 | -0.193% | 2,876 | +27.645% |
| 2024-07-08 | 17.61 | 17.63 | 17.57 | 17.61 | +0.473% | 2,103 | +27.399% |
| 2024-07-05 | 17.54 | 17.61 | 17.52 | 17.53 | +0.234% | 7,567 | +28.002% |
| 2024-07-03 | 17.41 | 17.60 | 17.41 | 17.49 | +0.923% | 3,514 | +28.302% |
| 2024-07-02 | 17.33 | 17.33 | 17.33 | 17.33 | +0.406% | 766 | +29.486% |
| 2024-07-01 | 17.40 | 17.40 | 17.26 | 17.26 | -0.862% | 5,283 | +30.012% |
| 2024-06-28 | 17.28 | 17.41 | 17.28 | 17.41 | +1.045% | 703 | +28.891% |
| 2024-06-27 | 17.20 | 17.25 | 17.20 | 17.23 | +0.349% | 2,812 | +30.238% |
| 2024-06-26 | 17.17 | 17.22 | 17.11 | 17.17 | -0.637% | 1,800 | +30.693% |
| 2024-06-25 | 17.31 | 17.31 | 17.22 | 17.28 | -1.679% | 761 | +29.861% |
| 2024-06-24 | 17.60 | 17.60 | 17.54 | 17.57 | +0.890% | 1,784 | +27.681% |
| 2024-06-21 | 17.35 | 17.42 | 17.35 | 17.42 | +0.109% | 4,856 | +28.817% |
| 2024-06-20 | 17.40 | 17.43 | 17.40 | 17.40 | -0.738% | 2,571 | +28.958% |
| 2024-06-18 | 17.47 | 17.53 | 17.47 | 17.53 | +0.120% | 1,756 | +28.006% |
| 2024-06-17 | 17.43 | 17.51 | 17.43 | 17.51 | +0.398% | 471 | +28.160% |
| 2024-06-14 | 17.52 | 17.52 | 17.44 | 17.44 | -0.841% | 509 | +28.670% |
| 2024-06-13 | 17.67 | 17.67 | 17.54 | 17.59 | -0.351% | 6,150 | +27.587% |
| 2024-06-12 | 17.80 | 17.90 | 17.65 | 17.65 | +1.262% | 3,618 | +27.139% |
| 2024-06-11 | 17.45 | 17.45 | 17.40 | 17.43 | -0.684% | 8,178 | +28.744% |
| 2024-06-10 | 17.46 | 17.55 | 17.45 | 17.55 | +0.378% | 5,114 | +27.863% |
| 2024-06-07 | 17.46 | 17.48 | 17.46 | 17.48 | -1.277% | 4,678 | +28.347% |
| 2024-06-06 | 17.78 | 17.78 | 17.71 | 17.71 | -0.337% | 2,016 | +26.707% |
| 2024-06-05 | 17.73 | 17.77 | 17.71 | 17.77 | +0.056% | 10,387 | +26.280% |
| 2024-06-04 | 17.76 | 17.77 | 17.73 | 17.76 | +0.904% | 6,413 | +26.351% |
| 2024-06-03 | 17.70 | 17.70 | 17.60 | 17.60 | +0.005% | 7,354 | +27.493% |
| 2024-05-31 | 17.40 | 17.60 | 17.40 | 17.60 | +1.091% | 3,065 | +27.500% |
| 2024-05-30 | 17.47 | 17.47 | 17.38 | 17.41 | +1.468% | 2,314 | +28.891% |
| 2024-05-29 | 17.11 | 17.16 | 17.09 | 17.16 | -0.878% | 4,812 | +30.784% |
| 2024-05-28 | 17.41 | 17.41 | 17.27 | 17.31 | +0.116% | 4,783 | +29.636% |
| 2024-05-24 | 17.31 | 17.33 | 17.29 | 17.29 | +0.377% | 928 | +29.786% |
| 2024-05-23 | 17.45 | 17.45 | 17.23 | 17.23 | -1.684% | 21,366 | +30.276% |
| 2024-05-22 | 17.65 | 17.69 | 17.52 | 17.52 | -1.184% | 5,180 | +28.082% |
| 2024-05-21 | 17.77 | 17.80 | 17.70 | 17.73 | +0.107% | 6,556 | +26.565% |
| 2024-05-20 | 17.83 | 17.84 | 17.70 | 17.71 | -0.890% | 9,677 | +26.701% |
| 2024-05-17 | 17.88 | 17.88 | 17.87 | 17.87 | -0.273% | 219 | +25.574% |
| 2024-05-16 | 17.90 | 17.96 | 17.90 | 17.92 | +0.387% | 2,910 | +25.230% |
| 2024-05-15 | 17.77 | 17.86 | 17.77 | 17.85 | +1.796% | 1,568 | +25.714% |
| 2024-05-14 | 17.49 | 17.54 | 17.49 | 17.54 | +1.125% | 1,715 | +27.973% |
| 2024-05-13 | 17.34 | 17.41 | 17.34 | 17.34 | -0.173% | 9,788 | +29.412% |
| 2024-05-10 | 17.41 | 17.41 | 17.33 | 17.37 | -0.002% | 5,913 | +29.188% |
| 2024-05-09 | 17.37 | 17.37 | 17.37 | 17.37 | +0.873% | 786 | +29.186% |
| 2024-05-08 | 17.17 | 17.28 | 17.17 | 17.22 | -0.405% | 1,939 | +30.314% |
| 2024-05-07 | 17.26 | 17.33 | 17.26 | 17.29 | +0.640% | 4,307 | +29.786% |
| 2024-05-06 | 17.24 | 17.24 | 17.17 | 17.18 | +0.058% | 1,535 | +30.617% |
| 2024-05-03 | 17.17 | 17.17 | 17.17 | 17.17 | +1.059% | 610 | +30.693% |
| 2024-05-02 | 16.81 | 16.99 | 16.81 | 16.99 | +2.473% | 2,267 | +32.078% |
| 2024-05-01 | 16.60 | 16.69 | 16.56 | 16.58 | -0.301% | 1,562 | +35.344% |
| 2024-04-30 | 16.85 | 16.85 | 16.63 | 16.63 | -1.539% | 12,913 | +34.937% |
| 2024-04-29 | 16.80 | 16.96 | 16.80 | 16.89 | +0.950% | 2,083 | +32.860% |
| 2024-04-26 | 16.70 | 16.73 | 16.70 | 16.73 | +0.547% | 6,643 | +34.122% |
| 2024-04-25 | 16.55 | 16.67 | 16.55 | 16.64 | -0.805% | 378 | +34.856% |
| 2024-04-24 | 16.87 | 16.87 | 16.76 | 16.77 | -0.681% | 2,482 | +33.770% |
| 2024-04-23 | 16.93 | 16.93 | 16.89 | 16.89 | +1.655% | 240 | +32.860% |
| 2024-04-22 | 16.55 | 16.61 | 16.54 | 16.61 | +0.819% | 2,225 | +35.059% |
| 2024-04-19 | 16.49 | 16.49 | 16.48 | 16.48 | +0.215% | 515 | +36.165% |
| 2024-04-18 | 16.48 | 16.48 | 16.44 | 16.44 | -0.787% | 328 | +36.458% |
| 2024-04-16 | 16.74 | 16.74 | 16.53 | 16.57 | -1.281% | 1,604 | +35.385% |
| 2024-04-15 | 17.14 | 17.14 | 16.75 | 16.79 | -1.235% | 4,675 | +33.651% |
| 2024-04-12 | 17.12 | 17.12 | 17.00 | 17.00 | -1.734% | 2,074 | +32.000% |
| 2024-04-11 | 17.28 | 17.30 | 17.28 | 17.30 | +0.348% | 7,332 | +29.711% |
| 2024-04-10 | 17.50 | 17.50 | 17.15 | 17.24 | -2.928% | 5,521 | +30.162% |
| 2024-04-09 | 17.72 | 17.76 | 17.70 | 17.76 | +1.139% | 1,333 | +26.351% |
| 2024-04-08 | 17.50 | 17.59 | 17.50 | 17.56 | +0.458% | 12,447 | +27.790% |
| 2024-04-05 | 17.41 | 17.50 | 17.41 | 17.48 | -1.567% | 5,490 | +28.375% |
| 2024-04-04 | 17.66 | 17.76 | 17.66 | 17.76 | +0.846% | 1,016 | +26.363% |
| 2024-04-03 | 17.53 | 17.61 | 17.53 | 17.61 | +0.053% | 5,551 | +27.432% |
| 2024-04-02 | 17.71 | 17.71 | 17.49 | 17.60 | -1.124% | 1,847 | +27.500% |
| 2024-04-01 | 17.94 | 17.94 | 17.80 | 17.80 | -1.712% | 1,953 | +26.067% |
| 2024-03-28 | 18.04 | 18.11 | 18.04 | 18.11 | +1.230% | 4,859 | +23.909% |
| 2024-03-27 | 17.79 | 17.89 | 17.79 | 17.89 | +0.959% | 639 | +25.433% |
| 2024-03-26 | 17.87 | 17.87 | 17.72 | 17.72 | -0.707% | 1,498 | +26.637% |
| 2024-03-25 | 17.87 | 17.87 | 17.85 | 17.85 | +0.485% | 1,359 | +25.741% |
| 2024-03-22 | 17.89 | 17.89 | 17.76 | 17.76 | -0.893% | 673 | +26.351% |
| 2024-03-21 | 17.91 | 18.00 | 17.88 | 17.92 | +0.612% | 5,825 | +25.223% |
| 2024-03-20 | 17.69 | 17.81 | 17.69 | 17.81 | +0.969% | 792 | +25.990% |
| 2024-03-19 | 17.58 | 17.64 | 17.54 | 17.64 | +0.057% | 1,682 | +27.211% |
| 2024-03-18 | 17.60 | 17.63 | 17.60 | 17.63 | +0.057% | 720 | +27.283% |
| 2024-03-15 | 17.67 | 17.67 | 17.61 | 17.62 | 0.000% | 2,167 | +27.355% |
| 2024-03-14 | 17.83 | 17.83 | 17.61 | 17.62 | -2.706% | 13,736 | +27.355% |
| 2024-03-13 | 18.07 | 18.11 | 18.04 | 18.11 | +0.344% | 3,226 | +23.909% |
| 2024-03-12 | 18.09 | 18.09 | 17.98 | 18.05 | -0.397% | 3,259 | +24.335% |
| 2024-03-11 | 18.13 | 18.16 | 18.06 | 18.12 | -0.875% | 5,090 | +23.841% |
| 2024-03-08 | 18.26 | 18.30 | 18.26 | 18.28 | +1.443% | 28,857 | +22.757% |
| 2024-03-07 | 18.03 | 18.06 | 17.98 | 18.02 | +0.334% | 1,487 | +24.528% |
| 2024-03-06 | 17.98 | 17.98 | 17.94 | 17.96 | +1.183% | 3,200 | +24.944% |
| 2024-03-05 | 17.95 | 17.95 | 17.75 | 17.75 | -0.672% | 2,626 | +26.423% |
| 2024-03-04 | 17.74 | 17.87 | 17.74 | 17.87 | +0.224% | 2,234 | +25.574% |
| 2024-03-01 | 17.69 | 17.83 | 17.69 | 17.83 | +1.375% | 1,634 | +25.855% |
| 2024-02-29 | 17.52 | 17.65 | 17.48 | 17.59 | +1.314% | 8,011 | +27.586% |
| 2024-02-28 | 17.42 | 17.42 | 17.23 | 17.36 | +0.696% | 1,548 | +29.263% |
| 2024-02-27 | 17.38 | 17.38 | 17.22 | 17.24 | -0.462% | 3,121 | +30.162% |
| 2024-02-26 | 17.40 | 17.40 | 17.32 | 17.32 | -0.802% | 1,981 | +29.561% |
| 2024-02-23 | 17.44 | 17.50 | 17.44 | 17.46 | 0.000% | 7,967 | +28.522% |
| 2024-02-22 | 17.43 | 17.49 | 17.43 | 17.46 | +1.071% | 763 | +28.522% |
| 2024-02-21 | 17.26 | 17.28 | 17.25 | 17.27 | +0.251% | 1,658 | +29.899% |
| 2024-02-20 | 17.29 | 17.32 | 17.23 | 17.23 | -1.024% | 1,807 | +30.225% |
| 2024-02-16 | 17.29 | 17.41 | 17.29 | 17.41 | -0.571% | 1,082 | +28.891% |
| 2024-02-15 | 17.20 | 17.51 | 17.20 | 17.51 | +1.980% | 920 | +28.155% |
| 2024-02-14 | 17.04 | 17.20 | 17.04 | 17.17 | +1.703% | 10,368 | +30.693% |
| 2024-02-13 | 17.08 | 17.08 | 16.86 | 16.88 | -3.030% | 3,070 | +32.919% |
| 2024-02-12 | 17.41 | 17.53 | 17.41 | 17.41 | +0.173% | 9,129 | +28.891% |
| 2024-02-09 | 17.25 | 17.40 | 17.23 | 17.38 | -0.115% | 11,806 | +29.114% |
| 2024-02-08 | 17.35 | 17.44 | 17.32 | 17.40 | +0.636% | 18,244 | +28.966% |
| 2024-02-07 | 17.36 | 17.36 | 17.27 | 17.29 | -0.612% | 3,481 | +29.786% |
| 2024-02-06 | 17.34 | 17.40 | 17.29 | 17.40 | +0.644% | 10,505 | +28.992% |
| 2024-02-05 | 17.38 | 17.38 | 17.29 | 17.29 | -1.398% | 990 | +29.824% |
| 2024-02-02 | 17.45 | 17.55 | 17.45 | 17.53 | -0.848% | 4,649 | +28.008% |
| 2024-02-01 | 17.41 | 17.68 | 17.37 | 17.68 | +0.616% | 1,985 | +26.923% |
| 2024-01-31 | 17.65 | 17.74 | 17.57 | 17.57 | -0.797% | 1,148 | +27.705% |
| 2024-01-30 | 17.72 | 17.72 | 17.71 | 17.71 | -0.321% | 1,007 | +26.687% |
| 2024-01-29 | 17.59 | 17.77 | 17.59 | 17.77 | +0.737% | 2,392 | +26.280% |
| 2024-01-26 | 17.68 | 17.75 | 17.64 | 17.64 | +0.114% | 2,593 | +27.211% |
| 2024-01-25 | 17.61 | 17.62 | 17.61 | 17.62 | +1.032% | 440 | +27.355% |
| 2024-01-24 | 17.78 | 17.78 | 17.44 | 17.44 | -0.627% | 2,730 | +28.670% |
| 2024-01-23 | 17.66 | 17.67 | 17.55 | 17.55 | -0.679% | 4,810 | +27.863% |
| 2024-01-22 | 17.67 | 17.67 | 17.67 | 17.67 | +0.398% | 338 | +26.995% |
| 2024-01-19 | 17.34 | 17.60 | 17.34 | 17.60 | +1.383% | 5,220 | +27.500% |
| 2024-01-18 | 17.39 | 17.39 | 17.30 | 17.36 | -0.238% | 80,927 | +29.263% |
| 2024-01-17 | 17.53 | 17.56 | 17.28 | 17.40 | -2.459% | 5,273 | +28.956% |
| 2024-01-16 | 17.80 | 17.84 | 17.80 | 17.84 | -0.944% | 1,018 | +25.785% |
| 2024-01-12 | 18.00 | 18.01 | 18.00 | 18.01 | +0.840% | 3,063 | +24.597% |
| 2024-01-11 | 17.83 | 17.89 | 17.83 | 17.86 | -0.970% | 874 | +25.644% |
| 2024-01-10 | 18.02 | 18.04 | 18.01 | 18.04 | +0.586% | 641 | +24.425% |
| 2024-01-09 | 17.96 | 18.04 | 17.93 | 17.93 | -1.049% | 1,596 | +25.153% |
| 2024-01-08 | 17.84 | 18.12 | 17.84 | 18.12 | +1.513% | 2,119 | +23.841% |
| 2024-01-05 | 17.99 | 17.99 | 17.85 | 17.85 | -0.112% | 565 | +25.714% |
| 2024-01-04 | 17.94 | 17.94 | 17.81 | 17.87 | -0.351% | 2,138 | +25.574% |
| 2024-01-03 | 18.09 | 18.09 | 17.87 | 17.93 | -1.521% | 4,187 | +25.132% |
| 2024-01-02 | 18.30 | 18.30 | 18.21 | 18.21 | -0.546% | 573 | +23.229% |
| 2023-12-29 | 18.38 | 18.38 | 18.31 | 18.31 | -0.597% | 3,122 | +22.556% |
| 2023-12-28 | 18.41 | 18.42 | 18.38 | 18.42 | +0.271% | 5,159 | +21.824% |
| 2023-12-27 | 18.36 | 18.40 | 18.31 | 18.37 | +0.302% | 1,528 | +22.154% |
| 2023-12-26 | 18.15 | 18.32 | 18.15 | 18.32 | +0.854% | 3,411 | +22.523% |
| 2023-12-22 | 18.12 | 18.25 | 18.12 | 18.16 | +0.046% | 4,815 | +23.568% |
| 2023-12-21 | 18.10 | 18.15 | 18.01 | 18.15 | -0.648% | 1,895 | +23.625% |
| 2023-12-20 | 18.17 | 18.28 | 18.17 | 18.27 | +0.661% | 1,454 | +22.824% |
| 2023-12-19 | 18.14 | 18.20 | 18.14 | 18.15 | +0.945% | 2,259 | +23.636% |
| 2023-12-18 | 18.11 | 18.11 | 17.98 | 17.98 | -0.277% | 13,457 | +24.805% |
| 2023-12-15 | 18.24 | 18.24 | 17.99 | 18.03 | -1.797% | 1,611 | +24.459% |
| 2023-12-14 | 18.09 | 18.50 | 18.09 | 18.36 | +2.915% | 13,953 | +22.222% |
| 2023-12-13 | 17.35 | 17.84 | 17.35 | 17.84 | +3.181% | 2,139 | +25.785% |
| 2023-12-12 | 17.27 | 17.35 | 17.23 | 17.29 | -0.180% | 2,157 | +29.786% |
| 2023-12-11 | 17.36 | 17.36 | 17.29 | 17.32 | -0.281% | 1,594 | +29.552% |
| 2023-12-08 | 17.23 | 17.37 | 17.23 | 17.37 | -0.173% | 48,843 | +29.188% |
| 2023-12-07 | 17.44 | 17.45 | 17.40 | 17.40 | +0.521% | 9,455 | +28.965% |
| 2023-12-06 | 17.50 | 17.50 | 17.31 | 17.31 | +0.106% | 1,860 | +29.636% |
| 2023-12-05 | 17.27 | 17.31 | 17.27 | 17.29 | -0.337% | 812 | +29.774% |
| 2023-12-04 | 17.22 | 17.37 | 17.22 | 17.35 | +0.149% | 8,518 | +29.337% |
| 2023-12-01 | 17.16 | 17.33 | 17.16 | 17.32 | +2.632% | 2,133 | +29.530% |
| 2023-11-30 | 16.94 | 16.94 | 16.82 | 16.88 | -0.530% | 1,943 | +32.938% |
| 2023-11-29 | 16.96 | 16.97 | 16.92 | 16.97 | +1.983% | 7,471 | +32.233% |
| 2023-11-27 | 16.58 | 16.67 | 16.58 | 16.64 | +0.483% | 2,361 | +34.856% |
| 2023-11-24 | 16.47 | 16.56 | 16.47 | 16.56 | +0.121% | 1,117 | +35.507% |
| 2023-11-22 | 16.48 | 16.54 | 16.47 | 16.54 | +0.677% | 6,941 | +35.671% |
| 2023-11-21 | 16.48 | 16.48 | 16.43 | 16.43 | -0.432% | 707 | +36.589% |
| 2023-11-20 | 16.36 | 16.57 | 16.36 | 16.50 | +0.671% | 3,990 | +36.000% |
| 2023-11-17 | 16.37 | 16.40 | 16.37 | 16.39 | 0.000% | 745 | +36.913% |