WTV
WisdomTree U.S. Value Fund
stockNYSEETF
At CloseOct 2, 2026 3:23:41 PM EDT
103.22USD+0.340%(+0.35)78,276
WTV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 103.30 | 103.58 | 102.94 | 103.15 | +0.272% | 78,276 | 0.000% |
| 2026-10-01 | 102.77 | 102.97 | 101.96 | 102.87 | +0.420% | 455,199 | +0.272% |
| 2026-09-30 | 103.22 | 103.37 | 102.43 | 102.44 | -0.553% | 127,814 | +0.693% |
| 2026-09-29 | 103.19 | 103.19 | 102.52 | 103.01 | -0.232% | 220,609 | +0.136% |
| 2026-09-28 | 103.85 | 103.85 | 103.05 | 103.25 | -0.883% | 149,839 | -0.097% |
| 2026-09-25 | 104.00 | 104.29 | 103.51 | 104.17 | -0.239% | 181,870 | -0.979% |
| 2026-09-24 | 104.88 | 105.06 | 104.26 | 104.42 | -0.391% | 468,490 | -1.216% |
| 2026-09-23 | 105.49 | 105.49 | 104.75 | 104.83 | -0.729% | 199,530 | -1.603% |
| 2026-09-22 | 106.96 | 106.96 | 105.59 | 105.60 | -0.743% | 198,805 | -2.320% |
| 2026-09-21 | 106.39 | 106.72 | 106.03 | 106.39 | +0.368% | 195,166 | -3.045% |
| 2026-09-18 | 106.81 | 106.81 | 105.91 | 106.00 | -0.907% | 386,210 | -2.689% |
| 2026-09-17 | 107.45 | 107.45 | 106.73 | 106.97 | +0.451% | 161,896 | -3.571% |
| 2026-09-16 | 107.65 | 107.65 | 105.85 | 106.49 | -1.050% | 149,784 | -3.136% |
| 2026-09-15 | 107.59 | 107.87 | 107.29 | 107.62 | -0.204% | 157,585 | -4.154% |
| 2026-09-14 | 107.84 | 108.12 | 107.47 | 107.84 | +0.260% | 236,636 | -4.349% |
| 2026-09-11 | 107.48 | 107.82 | 107.43 | 107.56 | +0.778% | 238,133 | -4.100% |
| 2026-09-10 | 107.24 | 107.24 | 106.61 | 106.73 | -0.540% | 91,583 | -3.354% |
| 2026-09-09 | 108.00 | 108.00 | 107.28 | 107.31 | -0.574% | 97,089 | -3.877% |
| 2026-09-08 | 108.80 | 108.82 | 107.85 | 107.93 | -1.154% | 147,381 | -4.429% |
| 2026-09-04 | 108.95 | 109.55 | 108.91 | 109.19 | -0.429% | 120,724 | -5.532% |
| 2026-09-03 | 109.19 | 109.74 | 109.11 | 109.66 | +0.911% | 218,769 | -5.937% |
| 2026-09-02 | 107.74 | 108.93 | 107.74 | 108.67 | +1.051% | 98,293 | -5.080% |
| 2026-09-01 | 107.86 | 108.36 | 107.42 | 107.54 | -0.481% | 145,608 | -4.082% |
| 2026-08-31 | 108.43 | 108.43 | 107.94 | 108.06 | -0.662% | 172,715 | -4.544% |
| 2026-08-28 | 109.25 | 109.39 | 108.64 | 108.78 | -0.055% | 130,324 | -5.176% |
| 2026-08-27 | 108.31 | 109.04 | 108.25 | 108.84 | +0.341% | 114,267 | -5.228% |
| 2026-08-26 | 108.18 | 108.68 | 108.18 | 108.47 | -0.101% | 109,800 | -4.905% |
| 2026-08-25 | 108.54 | 108.64 | 108.17 | 108.58 | -0.110% | 103,208 | -5.001% |
| 2026-08-24 | 108.42 | 108.82 | 108.36 | 108.70 | +0.379% | 142,040 | -5.106% |
| 2026-08-21 | 107.99 | 108.46 | 107.99 | 108.29 | +0.744% | 123,201 | -4.747% |
| 2026-08-20 | 107.76 | 108.17 | 107.48 | 107.49 | -0.619% | 178,273 | -4.038% |
| 2026-08-19 | 108.05 | 108.85 | 108.05 | 108.16 | +0.811% | 99,935 | -4.632% |
| 2026-08-18 | 107.55 | 107.82 | 107.20 | 107.29 | -0.047% | 728,798 | -3.859% |
| 2026-08-17 | 108.29 | 108.29 | 107.31 | 107.34 | -1.106% | 131,215 | -3.903% |
| 2026-08-14 | 108.58 | 108.59 | 108.26 | 108.54 | +0.037% | 138,732 | -4.966% |
| 2026-08-13 | 107.72 | 108.53 | 107.58 | 108.50 | +0.996% | 103,123 | -4.931% |
| 2026-08-12 | 107.22 | 107.44 | 106.88 | 107.43 | +0.196% | 203,651 | -3.984% |
| 2026-08-11 | 107.36 | 107.72 | 107.08 | 107.22 | -0.102% | 82,388 | -3.796% |
| 2026-08-10 | 107.29 | 107.46 | 107.07 | 107.33 | -0.084% | 97,168 | -3.895% |
| 2026-08-07 | 106.75 | 107.43 | 106.38 | 107.42 | +0.883% | 231,287 | -3.975% |
| 2026-08-06 | 107.37 | 107.47 | 106.34 | 106.48 | -0.662% | 136,679 | -3.127% |
| 2026-08-05 | 108.12 | 108.12 | 106.88 | 107.19 | -0.557% | 127,751 | -3.769% |
| 2026-08-04 | 106.50 | 107.94 | 106.16 | 107.79 | +1.230% | 151,061 | -4.305% |
| 2026-08-03 | 106.04 | 106.72 | 106.02 | 106.48 | +0.929% | 167,230 | -3.127% |
| 2026-07-31 | 105.54 | 105.77 | 104.82 | 105.50 | -0.133% | 209,405 | -2.227% |
| 2026-07-30 | 105.59 | 105.69 | 104.67 | 105.64 | -0.537% | 106,820 | -2.357% |
| 2026-07-29 | 107.17 | 107.21 | 106.07 | 106.21 | -0.933% | 148,440 | -2.881% |
| 2026-07-28 | 106.57 | 107.44 | 106.57 | 107.21 | +1.037% | 144,920 | -3.787% |
| 2026-07-27 | 105.71 | 106.33 | 105.71 | 106.11 | +0.855% | 91,854 | -2.790% |
| 2026-07-24 | 104.11 | 105.50 | 104.11 | 105.21 | +1.271% | 147,746 | -1.958% |
| 2026-07-23 | 104.38 | 104.60 | 103.65 | 103.89 | -1.001% | 135,893 | -0.712% |
| 2026-07-22 | 105.25 | 105.64 | 104.84 | 104.94 | +0.153% | 127,337 | -1.706% |
| 2026-07-21 | 104.57 | 104.95 | 104.24 | 104.78 | +0.316% | 127,447 | -1.556% |
| 2026-07-20 | 105.08 | 105.08 | 104.39 | 104.45 | -0.476% | 152,299 | -1.245% |
| 2026-07-17 | 105.38 | 106.22 | 104.84 | 104.95 | -0.691% | 86,963 | -1.715% |
| 2026-07-16 | 104.79 | 105.68 | 104.79 | 105.68 | +1.033% | 705,955 | -2.394% |
| 2026-07-15 | 104.64 | 105.13 | 104.31 | 104.60 | +0.134% | 67,100 | -1.386% |
| 2026-07-14 | 104.49 | 104.91 | 104.21 | 104.46 | -0.239% | 90,170 | -1.254% |
| 2026-07-13 | 104.71 | 105.17 | 104.47 | 104.71 | +0.239% | 78,375 | -1.490% |
| 2026-07-10 | 104.23 | 104.58 | 104.20 | 104.46 | +0.713% | 98,351 | -1.254% |
| 2026-07-09 | 103.03 | 103.97 | 102.99 | 103.72 | +0.709% | 109,966 | -0.550% |
| 2026-07-08 | 103.59 | 103.59 | 102.71 | 102.99 | -0.809% | 111,750 | +0.155% |
| 2026-07-07 | 103.99 | 104.40 | 103.72 | 103.83 | +0.445% | 111,957 | -0.655% |
| 2026-07-06 | 103.21 | 103.41 | 102.92 | 103.37 | +0.223% | 160,406 | -0.213% |
| 2026-07-02 | 103.13 | 103.54 | 102.45 | 103.14 | +0.605% | 526,681 | +0.010% |
| 2026-07-01 | 101.98 | 103.04 | 101.80 | 102.52 | +0.786% | 204,461 | +0.615% |
| 2026-06-30 | 102.00 | 102.02 | 101.60 | 101.72 | -0.596% | 120,633 | +1.406% |
| 2026-06-29 | 102.72 | 102.72 | 101.87 | 102.33 | 0.000% | 94,967 | +0.801% |
| 2026-06-26 | 101.81 | 102.44 | 101.73 | 102.33 | +0.461% | 140,135 | +0.801% |
| 2026-06-25 | 102.06 | 102.76 | 101.62 | 101.86 | -0.430% | 105,147 | +1.266% |
| 2026-06-24 | 102.15 | 102.77 | 101.95 | 102.30 | +0.166% | 86,450 | +0.831% |
| 2026-06-23 | 101.42 | 102.42 | 101.21 | 102.13 | +0.334% | 163,114 | +0.999% |
| 2026-06-22 | 101.64 | 102.34 | 101.64 | 101.79 | +0.217% | 100,318 | +1.336% |
| 2026-06-18 | 102.32 | 102.32 | 101.43 | 101.57 | -0.138% | 193,058 | +1.556% |
| 2026-06-17 | 103.49 | 103.49 | 101.50 | 101.71 | -1.786% | 83,047 | +1.416% |
| 2026-06-16 | 103.87 | 104.24 | 103.44 | 103.56 | -0.164% | 93,237 | -0.396% |
| 2026-06-15 | 104.19 | 104.43 | 103.60 | 103.73 | +0.125% | 67,063 | -0.559% |
| 2026-06-12 | 103.02 | 103.91 | 102.89 | 103.60 | +0.817% | 456,147 | -0.434% |
| 2026-06-11 | 101.91 | 103.03 | 101.54 | 102.76 | +1.172% | 261,334 | +0.380% |
| 2026-06-10 | 102.43 | 102.99 | 101.54 | 101.57 | -1.139% | 115,671 | +1.556% |
| 2026-06-09 | 102.69 | 103.16 | 101.27 | 102.74 | +0.469% | 106,513 | +0.399% |
| 2026-06-08 | 102.51 | 102.86 | 102.24 | 102.26 | -0.068% | 146,377 | +0.870% |
| 2026-06-05 | 103.04 | 103.30 | 102.08 | 102.33 | -1.064% | 96,621 | +0.801% |
| 2026-06-04 | 103.08 | 103.47 | 103.08 | 103.43 | +0.858% | 181,378 | -0.271% |
| 2026-06-03 | 102.95 | 103.01 | 102.48 | 102.55 | -0.956% | 98,927 | +0.585% |
| 2026-06-02 | 103.49 | 103.76 | 103.43 | 103.54 | 0.000% | 116,268 | -0.377% |
| 2026-06-01 | 102.68 | 103.67 | 102.68 | 103.54 | +0.602% | 313,410 | -0.377% |
| 2026-05-29 | 103.00 | 103.36 | 102.62 | 102.92 | +0.734% | 87,347 | +0.223% |
| 2026-05-28 | 101.93 | 102.46 | 101.54 | 102.17 | +0.176% | 174,637 | +0.959% |
| 2026-05-27 | 102.09 | 102.63 | 101.89 | 101.99 | +0.059% | 79,201 | +1.137% |
| 2026-05-26 | 102.14 | 102.22 | 101.65 | 101.93 | +0.069% | 188,941 | +1.197% |
| 2026-05-22 | 100.98 | 101.94 | 100.98 | 101.86 | +1.444% | 119,332 | +1.266% |
| 2026-05-21 | 99.73 | 100.50 | 99.04 | 100.41 | +0.210% | 411,992 | +2.729% |
| 2026-05-20 | 99.14 | 100.22 | 98.70 | 100.20 | +1.151% | 95,210 | +2.944% |
| 2026-05-19 | 99.50 | 99.61 | 98.77 | 99.06 | -0.622% | 100,440 | +4.129% |
| 2026-05-18 | 99.11 | 99.79 | 98.89 | 99.68 | +0.738% | 98,381 | +3.481% |
| 2026-05-15 | 99.39 | 99.43 | 98.85 | 98.95 | -0.722% | 130,003 | +4.245% |
| 2026-05-14 | 99.77 | 100.14 | 99.58 | 99.67 | +0.524% | 163,479 | +3.492% |
| 2026-05-13 | 99.35 | 99.36 | 98.83 | 99.15 | -0.252% | 230,571 | +4.034% |
| 2026-05-12 | 99.59 | 99.59 | 98.66 | 99.40 | -0.111% | 125,540 | +3.773% |
| 2026-05-11 | 100.36 | 100.45 | 99.35 | 99.51 | -0.718% | 133,680 | +3.658% |
| 2026-05-08 | 100.34 | 100.39 | 99.65 | 100.23 | +0.381% | 113,659 | +2.913% |
| 2026-05-07 | 100.02 | 100.20 | 99.47 | 99.85 | -0.150% | 220,326 | +3.305% |
| 2026-05-06 | 99.60 | 100.18 | 99.48 | 100.00 | +1.031% | 122,588 | +3.150% |
| 2026-05-05 | 98.38 | 99.29 | 98.11 | 98.98 | +0.907% | 129,277 | +4.213% |
| 2026-05-04 | 98.70 | 99.10 | 97.91 | 98.09 | -0.779% | 103,434 | +5.159% |
| 2026-05-01 | 99.33 | 99.52 | 98.78 | 98.86 | -0.111% | 249,499 | +4.339% |
| 2026-04-30 | 97.99 | 99.10 | 97.73 | 98.97 | +1.072% | 65,897 | +4.224% |
| 2026-04-29 | 97.91 | 98.10 | 97.65 | 97.92 | -0.092% | 180,597 | +5.341% |
| 2026-04-28 | 98.42 | 98.58 | 97.70 | 98.01 | -0.031% | 220,897 | +5.244% |
| 2026-04-27 | 98.01 | 98.57 | 97.97 | 98.04 | +0.153% | 113,224 | +5.212% |
| 2026-04-24 | 98.00 | 98.10 | 97.49 | 97.89 | -0.041% | 629,257 | +5.373% |
| 2026-04-23 | 98.14 | 98.17 | 97.05 | 97.93 | -0.488% | 143,206 | +5.330% |
| 2026-04-22 | 99.13 | 99.26 | 98.23 | 98.41 | -0.193% | 109,824 | +4.817% |
| 2026-04-21 | 99.06 | 99.64 | 98.44 | 98.60 | -0.354% | 737,271 | +4.615% |
| 2026-04-20 | 98.32 | 99.11 | 98.32 | 98.95 | +0.294% | 167,591 | +4.245% |
| 2026-04-17 | 97.80 | 99.08 | 97.80 | 98.66 | +1.252% | 140,239 | +4.551% |
| 2026-04-16 | 97.14 | 97.55 | 97.00 | 97.44 | +0.630% | 106,191 | +5.860% |
| 2026-04-15 | 96.55 | 97.14 | 96.40 | 96.83 | +0.269% | 199,962 | +6.527% |
| 2026-04-14 | 96.27 | 96.70 | 95.92 | 96.57 | +0.332% | 128,194 | +6.814% |
| 2026-04-13 | 95.25 | 96.25 | 95.05 | 96.25 | +0.754% | 119,720 | +7.169% |
| 2026-04-10 | 96.54 | 96.54 | 95.41 | 95.53 | -0.944% | 92,393 | +7.977% |
| 2026-04-09 | 95.99 | 96.63 | 95.86 | 96.44 | +0.083% | 89,186 | +6.958% |
| 2026-04-08 | 96.14 | 96.51 | 95.90 | 96.36 | +1.592% | 94,276 | +7.046% |
| 2026-04-07 | 94.71 | 95.12 | 94.47 | 94.85 | -0.263% | 288,591 | +8.751% |
| 2026-04-06 | 94.56 | 95.10 | 94.25 | 95.10 | +0.507% | 119,002 | +8.465% |
| 2026-04-02 | 93.85 | 94.96 | 93.56 | 94.62 | +0.191% | 168,858 | +9.015% |
| 2026-04-01 | 94.72 | 94.86 | 94.22 | 94.44 | -0.306% | 237,430 | +9.223% |
| 2026-03-31 | 94.10 | 95.17 | 93.52 | 94.73 | +1.554% | 157,217 | +8.888% |
| 2026-03-30 | 94.06 | 94.34 | 92.99 | 93.28 | -0.235% | 268,503 | +10.581% |
| 2026-03-27 | 94.38 | 94.63 | 93.30 | 93.50 | -1.173% | 160,920 | +10.321% |
| 2026-03-26 | 94.48 | 95.43 | 94.48 | 94.61 | -0.734% | 152,880 | +9.027% |
| 2026-03-25 | 95.63 | 95.98 | 94.85 | 95.31 | +0.485% | 131,652 | +8.226% |
| 2026-03-24 | 93.96 | 95.53 | 93.86 | 94.85 | +0.402% | 456,608 | +8.751% |
| 2026-03-23 | 94.59 | 95.41 | 94.11 | 94.47 | +1.027% | 333,985 | +9.188% |
| 2026-03-20 | 94.48 | 94.62 | 93.08 | 93.51 | -1.079% | 689,347 | +10.309% |
| 2026-03-19 | 94.11 | 95.01 | 93.91 | 94.53 | +0.201% | 134,867 | +9.119% |
| 2026-03-18 | 95.28 | 95.44 | 94.31 | 94.34 | -1.204% | 306,480 | +9.339% |
| 2026-03-17 | 95.60 | 96.17 | 95.41 | 95.49 | +0.792% | 330,482 | +8.022% |
| 2026-03-16 | 95.22 | 95.55 | 94.74 | 94.74 | +0.159% | 277,650 | +8.877% |
| 2026-03-13 | 94.93 | 95.40 | 94.42 | 94.59 | -0.074% | 574,946 | +9.050% |
| 2026-03-12 | 95.10 | 95.71 | 94.60 | 94.66 | -1.097% | 546,386 | +8.969% |
| 2026-03-11 | 96.17 | 96.17 | 95.31 | 95.71 | -0.406% | 236,404 | +7.773% |
| 2026-03-10 | 96.58 | 97.29 | 95.34 | 96.10 | -0.528% | 336,325 | +7.336% |
| 2026-03-09 | 95.88 | 96.75 | 94.57 | 96.61 | -0.248% | 379,441 | +6.769% |
| 2026-03-06 | 96.99 | 96.99 | 95.73 | 96.85 | -1.163% | 718,263 | +6.505% |
| 2026-03-05 | 98.45 | 98.81 | 97.36 | 97.99 | -0.910% | 387,222 | +5.266% |
| 2026-03-04 | 98.99 | 99.23 | 98.07 | 98.89 | +0.264% | 332,432 | +4.308% |
| 2026-03-03 | 97.96 | 99.03 | 96.80 | 98.63 | -0.815% | 794,205 | +4.583% |
| 2026-03-02 | 98.56 | 99.70 | 98.29 | 99.44 | +0.020% | 324,758 | +3.731% |
| 2026-02-27 | 99.22 | 99.46 | 98.64 | 99.42 | -0.301% | 184,538 | +3.752% |
| 2026-02-26 | 99.60 | 100.18 | 98.97 | 99.72 | +0.191% | 347,383 | +3.440% |
| 2026-02-25 | 99.77 | 99.77 | 98.66 | 99.53 | -0.050% | 160,286 | +3.637% |
| 2026-02-24 | 99.02 | 99.75 | 99.02 | 99.58 | +0.647% | 223,538 | +3.585% |
| 2026-02-23 | 100.01 | 100.25 | 98.31 | 98.94 | -1.415% | 311,326 | +4.255% |
| 2026-02-20 | 99.85 | 100.49 | 99.46 | 100.36 | +0.390% | 320,225 | +2.780% |
| 2026-02-19 | 100.19 | 100.44 | 99.46 | 99.97 | -0.498% | 303,520 | +3.181% |
| 2026-02-18 | 100.05 | 100.59 | 99.77 | 100.47 | +0.360% | 285,118 | +2.667% |
| 2026-02-17 | 100.34 | 100.38 | 99.31 | 100.11 | +0.040% | 124,053 | +3.037% |
| 2026-02-13 | 99.16 | 100.39 | 98.89 | 100.07 | +0.847% | 160,638 | +3.078% |
| 2026-02-12 | 100.82 | 101.23 | 98.86 | 99.23 | -1.421% | 200,380 | +3.950% |
| 2026-02-11 | 100.88 | 101.01 | 100.36 | 100.66 | -0.050% | 258,259 | +2.474% |
| 2026-02-10 | 100.44 | 100.89 | 100.44 | 100.71 | +0.379% | 135,630 | +2.423% |
| 2026-02-09 | 100.16 | 100.55 | 99.63 | 100.33 | -0.030% | 173,767 | +2.811% |
| 2026-02-06 | 99.37 | 100.61 | 99.37 | 100.36 | +1.651% | 132,086 | +2.780% |
| 2026-02-05 | 99.11 | 99.21 | 98.45 | 98.73 | -0.594% | 118,017 | +4.477% |
| 2026-02-04 | 97.87 | 99.65 | 97.87 | 99.32 | +1.888% | 400,973 | +3.856% |
| 2026-02-03 | 96.94 | 98.03 | 96.79 | 97.48 | +0.402% | 142,544 | +5.817% |
| 2026-02-02 | 96.25 | 97.09 | 96.13 | 97.09 | +0.737% | 133,583 | +6.242% |
| 2026-01-30 | 95.92 | 96.38 | 95.42 | 96.38 | +0.291% | 99,117 | +7.024% |
| 2026-01-29 | 96.10 | 96.63 | 95.55 | 96.10 | +0.744% | 113,935 | +7.336% |
| 2026-01-28 | 95.77 | 95.96 | 95.01 | 95.39 | -0.397% | 129,576 | +8.135% |
| 2026-01-27 | 96.03 | 96.03 | 95.50 | 95.77 | -0.240% | 175,088 | +7.706% |
| 2026-01-26 | 95.83 | 96.17 | 95.72 | 96.00 | +0.261% | 110,762 | +7.448% |
| 2026-01-23 | 96.20 | 97.34 | 95.44 | 95.75 | -0.633% | 156,264 | +7.728% |
| 2026-01-22 | 96.36 | 96.76 | 96.17 | 96.36 | +0.312% | 152,745 | +7.046% |
| 2026-01-21 | 95.03 | 96.27 | 95.02 | 96.06 | +1.436% | 188,147 | +7.381% |
| 2026-01-20 | 95.18 | 95.44 | 94.42 | 94.70 | -1.539% | 308,712 | +8.923% |
| 2026-01-16 | 96.51 | 96.51 | 96.06 | 96.18 | -0.476% | 115,614 | +7.247% |
| 2026-01-15 | 96.39 | 96.78 | 96.12 | 96.64 | +0.384% | 202,094 | +6.736% |
| 2026-01-14 | 95.70 | 96.47 | 95.65 | 96.27 | +0.680% | 131,316 | +7.147% |
| 2026-01-13 | 95.87 | 96.01 | 95.36 | 95.62 | +0.021% | 386,430 | +7.875% |
| 2026-01-12 | 95.63 | 95.75 | 95.12 | 95.60 | -0.354% | 120,634 | +7.897% |
| 2026-01-09 | 95.97 | 96.23 | 95.49 | 95.94 | +0.240% | 425,124 | +7.515% |
| 2026-01-08 | 94.23 | 95.99 | 94.00 | 95.71 | +1.592% | 189,932 | +7.773% |
| 2026-01-07 | 95.48 | 95.48 | 94.08 | 94.21 | -1.237% | 293,028 | +9.489% |
| 2026-01-06 | 94.86 | 95.47 | 94.79 | 95.39 | +0.569% | 184,511 | +8.135% |
| 2026-01-05 | 94.36 | 95.31 | 94.36 | 94.85 | +0.829% | 248,863 | +8.751% |
| 2026-01-02 | 93.58 | 94.25 | 92.97 | 94.07 | +0.825% | 144,225 | +9.652% |
| 2025-12-31 | 94.04 | 94.04 | 93.24 | 93.30 | -0.745% | 143,318 | +10.557% |
| 2025-12-30 | 94.13 | 94.18 | 93.90 | 94.00 | -0.064% | 84,908 | +9.734% |
| 2025-12-29 | 94.18 | 94.29 | 93.92 | 94.06 | -0.191% | 172,523 | +9.664% |
| 2025-12-26 | 94.20 | 94.27 | 93.86 | 94.24 | -0.391% | 59,169 | +9.455% |
| 2025-12-24 | 94.41 | 94.83 | 94.39 | 94.61 | +0.286% | 48,512 | +9.027% |
| 2025-12-23 | 94.40 | 94.60 | 94.26 | 94.34 | -0.222% | 141,828 | +9.339% |
| 2025-12-22 | 94.30 | 94.63 | 94.28 | 94.55 | +0.457% | 91,392 | +9.096% |
| 2025-12-19 | 94.26 | 94.41 | 93.97 | 94.12 | -0.085% | 100,013 | +9.594% |
| 2025-12-18 | 94.55 | 95.34 | 94.06 | 94.20 | +0.096% | 125,016 | +9.501% |
| 2025-12-17 | 94.24 | 95.13 | 94.04 | 94.11 | +0.032% | 165,567 | +9.606% |
| 2025-12-16 | 94.80 | 94.80 | 93.50 | 94.08 | -0.655% | 137,158 | +9.641% |
| 2025-12-15 | 94.98 | 94.98 | 94.26 | 94.70 | +0.127% | 82,561 | +8.923% |
| 2025-12-12 | 95.04 | 95.21 | 94.31 | 94.58 | -0.316% | 148,539 | +9.061% |
| 2025-12-11 | 94.07 | 95.00 | 94.07 | 94.88 | +0.861% | 175,290 | +8.716% |
| 2025-12-10 | 92.91 | 94.23 | 92.82 | 94.07 | +1.401% | 95,662 | +9.652% |
| 2025-12-09 | 92.69 | 93.19 | 92.66 | 92.77 | 0.000% | 84,941 | +11.189% |
| 2025-12-08 | 93.26 | 93.26 | 92.60 | 92.77 | -0.451% | 98,944 | +11.189% |
| 2025-12-05 | 92.93 | 93.68 | 92.93 | 93.19 | +0.172% | 94,204 | +10.688% |
| 2025-12-04 | 92.97 | 93.23 | 92.71 | 93.03 | +0.183% | 100,386 | +10.878% |
| 2025-12-03 | 92.31 | 93.03 | 92.31 | 92.86 | +0.924% | 145,121 | +11.081% |
| 2025-12-02 | 92.54 | 92.54 | 91.67 | 92.01 | -0.325% | 168,825 | +12.107% |
| 2025-12-01 | 92.05 | 92.92 | 92.05 | 92.31 | -0.205% | 156,580 | +11.743% |
| 2025-11-28 | 92.35 | 92.68 | 92.17 | 92.50 | +0.282% | 45,376 | +11.514% |
| 2025-11-26 | 91.74 | 92.55 | 91.74 | 92.24 | +0.556% | 96,972 | +11.828% |
| 2025-11-25 | 90.48 | 91.81 | 90.48 | 91.73 | +1.708% | 173,265 | +12.450% |
| 2025-11-24 | 89.98 | 90.41 | 89.61 | 90.19 | +0.479% | 99,609 | +14.370% |
| 2025-11-21 | 88.29 | 90.23 | 88.29 | 89.76 | +1.931% | 201,791 | +14.918% |
| 2025-11-20 | 89.53 | 89.96 | 87.88 | 88.06 | -0.867% | 143,332 | +17.136% |
| 2025-11-19 | 89.03 | 89.18 | 88.44 | 88.83 | -0.292% | 423,074 | +16.121% |
| 2025-11-18 | 88.66 | 89.43 | 88.42 | 89.09 | -0.022% | 100,616 | +15.782% |
| 2025-11-17 | 90.47 | 90.47 | 88.61 | 89.11 | -1.471% | 217,954 | +15.756% |
| 2025-11-14 | 90.36 | 90.83 | 90.07 | 90.44 | -0.440% | 100,568 | +14.054% |
| 2025-11-13 | 91.41 | 91.81 | 90.65 | 90.84 | -0.754% | 322,116 | +13.551% |
| 2025-11-12 | 91.25 | 91.80 | 91.25 | 91.53 | +0.439% | 135,372 | +12.695% |
| 2025-11-11 | 90.76 | 91.38 | 90.67 | 91.13 | +0.518% | 60,529 | +13.190% |
| 2025-11-10 | 90.51 | 90.81 | 89.88 | 90.66 | +0.243% | 100,199 | +13.777% |
| 2025-11-07 | 89.35 | 90.44 | 89.20 | 90.44 | +0.926% | 77,595 | +14.054% |
| 2025-11-06 | 90.23 | 90.56 | 89.25 | 89.61 | -0.742% | 129,093 | +15.110% |
| 2025-11-05 | 89.66 | 90.59 | 89.54 | 90.28 | +0.557% | 152,600 | +14.256% |
| 2025-11-04 | 89.61 | 89.97 | 89.32 | 89.78 | -0.433% | 148,783 | +14.892% |
| 2025-11-03 | 90.33 | 90.33 | 89.21 | 90.17 | -0.254% | 83,757 | +14.395% |
| 2025-10-31 | 90.19 | 90.67 | 89.96 | 90.40 | +0.044% | 107,003 | +14.104% |
| 2025-10-30 | 90.37 | 91.18 | 90.10 | 90.36 | -0.638% | 150,031 | +14.154% |
| 2025-10-29 | 91.54 | 91.79 | 90.59 | 90.94 | -1.120% | 73,172 | +13.426% |
| 2025-10-28 | 92.61 | 92.61 | 91.86 | 91.97 | -0.691% | 127,141 | +12.156% |
| 2025-10-27 | 92.59 | 92.72 | 92.30 | 92.61 | +0.554% | 94,969 | +11.381% |
| 2025-10-24 | 92.65 | 92.65 | 92.02 | 92.10 | +0.033% | 96,425 | +11.998% |
| 2025-10-23 | 91.77 | 92.20 | 91.47 | 92.07 | +0.601% | 110,927 | +12.034% |
| 2025-10-22 | 91.76 | 91.91 | 91.14 | 91.52 | -0.218% | 80,818 | +12.708% |
| 2025-10-21 | 91.26 | 91.97 | 91.23 | 91.72 | +0.714% | 225,596 | +12.462% |
| 2025-10-20 | 90.51 | 91.22 | 90.51 | 91.07 | +1.043% | 55,762 | +13.265% |
| 2025-10-17 | 89.57 | 90.31 | 89.57 | 90.13 | +0.693% | 177,193 | +14.446% |
| 2025-10-16 | 90.68 | 90.72 | 89.22 | 89.51 | -1.323% | 163,269 | +15.239% |
| 2025-10-15 | 91.21 | 91.47 | 90.02 | 90.71 | -0.011% | 137,971 | +13.714% |
| 2025-10-14 | 88.66 | 91.01 | 88.66 | 90.72 | +1.670% | 166,860 | +13.701% |
| 2025-10-13 | 88.81 | 89.41 | 88.64 | 89.23 | +1.237% | 120,935 | +15.600% |
| 2025-10-10 | 90.60 | 90.60 | 88.08 | 88.14 | -2.424% | 154,749 | +17.030% |
| 2025-10-09 | 91.39 | 91.50 | 90.27 | 90.33 | -1.041% | 211,626 | +14.192% |
| 2025-10-08 | 91.40 | 91.44 | 90.83 | 91.28 | +0.176% | 107,727 | +13.004% |
| 2025-10-07 | 91.37 | 91.61 | 90.65 | 91.12 | -0.306% | 119,044 | +13.202% |
| 2025-10-06 | 92.00 | 92.00 | 91.27 | 91.40 | -0.207% | 105,407 | +12.856% |
| 2025-10-03 | 91.45 | 92.01 | 91.45 | 91.59 | +0.329% | 68,007 | +12.621% |
| 2025-10-02 | 91.19 | 91.60 | 90.83 | 91.29 | +0.187% | 86,630 | +12.992% |
| 2025-10-01 | 90.83 | 91.20 | 90.75 | 91.12 | +0.121% | 145,420 | +13.202% |
| 2025-09-30 | 90.90 | 91.08 | 90.37 | 91.01 | -0.022% | 73,217 | +13.339% |
| 2025-09-29 | 91.36 | 91.36 | 90.51 | 91.03 | +0.055% | 103,343 | +13.314% |
| 2025-09-26 | 90.48 | 91.11 | 90.30 | 90.98 | +1.055% | 85,233 | +13.377% |
| 2025-09-25 | 90.46 | 90.46 | 89.70 | 90.03 | -1.283% | 88,828 | +14.573% |
| 2025-09-24 | 91.45 | 91.60 | 91.03 | 91.20 | -0.066% | 106,144 | +13.103% |
| 2025-09-23 | 91.49 | 91.95 | 91.06 | 91.26 | +0.099% | 215,861 | +13.029% |
| 2025-09-22 | 91.06 | 91.33 | 90.73 | 91.17 | +0.121% | 48,687 | +13.140% |
| 2025-09-19 | 91.70 | 91.70 | 90.86 | 91.06 | -0.546% | 132,258 | +13.277% |
| 2025-09-18 | 91.32 | 91.65 | 91.04 | 91.56 | +0.770% | 132,006 | +12.658% |
| 2025-09-17 | 91.12 | 92.14 | 90.60 | 90.86 | +0.176% | 84,586 | +13.526% |
| 2025-09-16 | 91.12 | 91.18 | 90.43 | 90.70 | -0.264% | 67,844 | +13.727% |
| 2025-09-15 | 91.57 | 91.62 | 90.90 | 90.94 | -0.362% | 68,971 | +13.426% |
| 2025-09-12 | 92.08 | 92.08 | 91.27 | 91.27 | -0.923% | 59,206 | +13.016% |
| 2025-09-11 | 90.98 | 92.25 | 90.98 | 92.12 | +1.476% | 96,363 | +11.974% |
| 2025-09-10 | 91.08 | 91.09 | 90.39 | 90.78 | -0.362% | 118,120 | +13.626% |
| 2025-09-09 | 91.29 | 91.31 | 90.79 | 91.11 | -0.219% | 88,779 | +13.215% |
| 2025-09-08 | 91.32 | 91.32 | 90.45 | 91.31 | +0.066% | 61,536 | +12.967% |
| 2025-09-05 | 91.24 | 91.69 | 90.60 | 91.25 | +0.132% | 74,606 | +13.041% |
| 2025-09-04 | 90.48 | 91.13 | 90.21 | 91.13 | +1.065% | 92,761 | +13.190% |
| 2025-09-03 | 90.07 | 90.24 | 89.82 | 90.17 | -0.022% | 113,472 | +14.395% |
| 2025-09-02 | 89.68 | 90.19 | 89.27 | 90.19 | -0.243% | 64,712 | +14.370% |
| 2025-08-29 | 90.38 | 90.66 | 90.05 | 90.41 | -0.243% | 188,147 | +14.091% |
| 2025-08-28 | 90.83 | 90.83 | 89.97 | 90.63 | +0.110% | 144,553 | +13.814% |
| 2025-08-27 | 90.02 | 90.64 | 90.02 | 90.53 | +0.355% | 201,529 | +13.940% |
| 2025-08-26 | 90.14 | 90.28 | 90.00 | 90.21 | +0.122% | 51,954 | +14.344% |
| 2025-08-25 | 90.62 | 90.62 | 90.06 | 90.10 | -0.574% | 88,711 | +14.484% |
| 2025-08-22 | 89.33 | 90.82 | 89.33 | 90.62 | +2.027% | 137,779 | +13.827% |
| 2025-08-21 | 88.89 | 89.00 | 88.45 | 88.82 | -0.415% | 102,468 | +16.134% |
| 2025-08-20 | 89.20 | 89.30 | 88.80 | 89.19 | -0.034% | 63,208 | +15.652% |
| 2025-08-19 | 88.95 | 89.62 | 88.88 | 89.22 | +0.416% | 67,662 | +15.613% |
| 2025-08-18 | 88.98 | 89.00 | 88.72 | 88.85 | -0.191% | 107,966 | +16.095% |
| 2025-08-15 | 89.58 | 89.58 | 88.95 | 89.02 | -0.213% | 97,544 | +15.873% |
| 2025-08-14 | 89.08 | 89.42 | 88.76 | 89.21 | -0.801% | 89,397 | +15.626% |
| 2025-08-13 | 88.72 | 89.96 | 88.58 | 89.93 | +1.650% | 121,845 | +14.700% |
| 2025-08-12 | 87.34 | 88.56 | 87.34 | 88.47 | +1.748% | 143,420 | +16.593% |
| 2025-08-11 | 87.32 | 87.53 | 86.78 | 86.95 | -0.252% | 56,238 | +18.631% |
| 2025-08-08 | 86.95 | 87.33 | 86.70 | 87.17 | +0.461% | 63,983 | +18.332% |
| 2025-08-07 | 87.38 | 87.38 | 86.33 | 86.77 | -0.310% | 86,960 | +18.877% |
| 2025-08-06 | 87.25 | 87.25 | 86.74 | 87.04 | -0.080% | 118,968 | +18.509% |
| 2025-08-05 | 87.34 | 87.44 | 86.58 | 87.11 | -0.057% | 86,336 | +18.414% |
| 2025-08-04 | 86.35 | 87.16 | 86.29 | 87.16 | +1.431% | 91,425 | +18.346% |
| 2025-08-01 | 86.31 | 86.50 | 84.62 | 85.93 | -1.411% | 81,803 | +20.040% |
| 2025-07-31 | 87.60 | 88.02 | 86.99 | 87.16 | -0.627% | 78,656 | +18.346% |
| 2025-07-30 | 88.50 | 88.50 | 87.29 | 87.71 | -0.713% | 77,303 | +17.603% |
| 2025-07-29 | 88.66 | 88.75 | 88.13 | 88.34 | -0.158% | 39,797 | +16.765% |
| 2025-07-28 | 88.95 | 88.95 | 88.22 | 88.48 | -0.696% | 112,916 | +16.580% |
| 2025-07-25 | 88.41 | 89.10 | 88.24 | 89.10 | +0.780% | 41,675 | +15.769% |
| 2025-07-24 | 89.16 | 89.16 | 88.34 | 88.41 | -1.030% | 85,180 | +16.672% |
| 2025-07-23 | 88.81 | 89.33 | 88.65 | 89.33 | +1.339% | 103,616 | +15.471% |
| 2025-07-22 | 87.16 | 88.22 | 87.13 | 88.15 | +1.333% | 66,884 | +17.016% |
| 2025-07-21 | 87.46 | 87.54 | 86.89 | 86.99 | -0.264% | 47,145 | +18.577% |
| 2025-07-18 | 87.62 | 87.62 | 86.99 | 87.22 | -0.046% | 43,165 | +18.264% |
| 2025-07-17 | 86.47 | 87.26 | 86.39 | 87.26 | +0.972% | 134,929 | +18.210% |
| 2025-07-16 | 86.45 | 86.59 | 85.53 | 86.42 | +0.127% | 51,411 | +19.359% |
| 2025-07-15 | 87.75 | 87.75 | 86.27 | 86.31 | -1.563% | 61,716 | +19.511% |
| 2025-07-14 | 87.31 | 87.71 | 87.15 | 87.68 | +0.229% | 51,112 | +17.644% |
| 2025-07-11 | 87.72 | 87.72 | 87.21 | 87.48 | -0.602% | 77,022 | +17.913% |
| 2025-07-10 | 87.45 | 88.27 | 87.40 | 88.01 | +0.663% | 56,715 | +17.203% |
| 2025-07-09 | 87.63 | 87.63 | 86.95 | 87.43 | +0.206% | 279,659 | +17.980% |
| 2025-07-08 | 87.14 | 87.51 | 86.97 | 87.25 | +0.218% | 62,973 | +18.223% |
| 2025-07-07 | 87.40 | 87.74 | 86.66 | 87.06 | -0.713% | 94,627 | +18.482% |
| 2025-07-03 | 87.59 | 87.88 | 87.50 | 87.69 | +0.510% | 65,624 | +17.637% |
| 2025-07-02 | 87.09 | 87.28 | 86.63 | 87.24 | +0.184% | 93,762 | +18.237% |
| 2025-07-01 | 85.90 | 87.56 | 85.83 | 87.08 | +0.787% | 153,627 | +18.454% |
| 2025-06-30 | 86.17 | 86.40 | 85.70 | 86.40 | +0.547% | 100,176 | +19.387% |
| 2025-06-27 | 85.79 | 86.29 | 85.43 | 85.93 | +0.503% | 51,435 | +20.040% |
| 2025-06-26 | 85.19 | 85.73 | 85.09 | 85.50 | +0.885% | 78,859 | +20.643% |
| 2025-06-25 | 85.33 | 85.33 | 84.63 | 84.75 | -1.085% | 277,856 | +21.711% |
| 2025-06-24 | 85.60 | 85.80 | 85.33 | 85.68 | +0.764% | 79,065 | +20.390% |
| 2025-06-23 | 84.45 | 85.14 | 83.86 | 85.03 | +0.902% | 72,934 | +21.310% |
| 2025-06-20 | 84.50 | 84.65 | 83.91 | 84.27 | +0.262% | 169,529 | +22.404% |
| 2025-06-18 | 83.96 | 84.59 | 83.93 | 84.05 | +0.227% | 130,953 | +22.725% |
| 2025-06-17 | 84.28 | 84.37 | 83.74 | 83.86 | -0.933% | 65,050 | +23.003% |
| 2025-06-16 | 84.38 | 84.77 | 84.17 | 84.65 | +1.220% | 125,078 | +21.855% |
| 2025-06-13 | 83.92 | 84.45 | 83.42 | 83.63 | -1.228% | 109,897 | +23.341% |
| 2025-06-12 | 84.29 | 84.69 | 83.98 | 84.67 | +0.189% | 100,974 | +21.826% |
| 2025-06-11 | 85.16 | 85.16 | 84.31 | 84.51 | -0.377% | 66,607 | +22.057% |
| 2025-06-10 | 84.78 | 84.98 | 84.59 | 84.83 | +0.201% | 205,741 | +21.596% |
| 2025-06-09 | 84.94 | 85.06 | 84.39 | 84.66 | -0.094% | 74,275 | +21.840% |
| 2025-06-06 | 84.54 | 84.81 | 84.35 | 84.74 | +1.182% | 51,518 | +21.725% |
| 2025-06-05 | 84.16 | 84.26 | 83.58 | 83.75 | -0.464% | 97,190 | +23.164% |
| 2025-06-04 | 84.80 | 84.80 | 84.11 | 84.14 | -0.649% | 2,116,771 | +22.593% |
| 2025-06-03 | 83.84 | 84.69 | 83.67 | 84.69 | +1.026% | 666,624 | +21.797% |
| 2025-06-02 | 83.64 | 83.83 | 82.90 | 83.83 | +0.119% | 79,330 | +23.047% |
| 2025-05-30 | 83.33 | 83.74 | 83.05 | 83.73 | +0.147% | 66,460 | +23.194% |
| 2025-05-29 | 83.87 | 83.87 | 82.88 | 83.61 | +0.236% | 84,651 | +23.375% |
| 2025-05-28 | 84.11 | 84.21 | 83.31 | 83.41 | -0.926% | 48,884 | +23.666% |
| 2025-05-27 | 83.58 | 84.19 | 83.08 | 84.19 | +1.814% | 46,494 | +22.520% |
| 2025-05-23 | 82.00 | 82.86 | 82.00 | 82.69 | -0.385% | 82,192 | +24.743% |
| 2025-05-22 | 83.02 | 83.40 | 82.52 | 83.01 | -0.144% | 172,854 | +24.262% |
| 2025-05-21 | 84.46 | 84.46 | 83.13 | 83.13 | -2.131% | 288,858 | +24.083% |
| 2025-05-20 | 85.02 | 85.17 | 84.60 | 84.94 | -0.165% | 73,708 | +21.439% |
| 2025-05-19 | 84.46 | 85.16 | 84.45 | 85.08 | -0.117% | 80,155 | +21.239% |
| 2025-05-16 | 84.48 | 85.18 | 84.28 | 85.18 | +0.829% | 1,070,969 | +21.097% |
| 2025-05-15 | 83.73 | 84.48 | 83.62 | 84.48 | +0.727% | 154,660 | +22.100% |
| 2025-05-14 | 84.12 | 84.18 | 83.52 | 83.87 | -0.273% | 152,247 | +22.988% |
| 2025-05-13 | 84.04 | 84.56 | 83.90 | 84.10 | +0.310% | 114,206 | +22.652% |
| 2025-05-12 | 83.63 | 83.94 | 83.23 | 83.84 | +3.289% | 150,017 | +23.032% |
| 2025-05-09 | 81.58 | 81.63 | 81.09 | 81.17 | -0.307% | 72,013 | +27.079% |
| 2025-05-08 | 81.45 | 82.31 | 81.09 | 81.42 | +0.618% | 65,394 | +26.689% |
| 2025-05-07 | 80.74 | 81.12 | 80.36 | 80.92 | +0.659% | 69,191 | +27.472% |
| 2025-05-06 | 80.24 | 80.92 | 80.15 | 80.39 | -0.557% | 249,752 | +28.312% |
| 2025-05-05 | 80.56 | 81.22 | 80.43 | 80.84 | -0.148% | 260,924 | +27.598% |
| 2025-05-02 | 80.51 | 81.43 | 80.31 | 80.96 | +2.132% | 240,797 | +27.409% |
| 2025-05-01 | 79.78 | 80.23 | 79.27 | 79.27 | -0.365% | 265,166 | +30.125% |
| 2025-04-30 | 78.78 | 79.67 | 77.81 | 79.56 | -0.038% | 75,572 | +29.651% |
| 2025-04-29 | 78.86 | 79.78 | 78.68 | 79.59 | +0.594% | 73,611 | +29.602% |
| 2025-04-28 | 78.98 | 79.41 | 78.48 | 79.12 | +0.355% | 72,528 | +30.372% |
| 2025-04-25 | 78.81 | 78.88 | 78.24 | 78.84 | -0.165% | 241,258 | +30.835% |
| 2025-04-24 | 77.83 | 79.14 | 77.62 | 78.97 | +1.530% | 52,349 | +30.619% |
| 2025-04-23 | 78.55 | 79.34 | 77.46 | 77.78 | +0.974% | 153,991 | +32.618% |
| 2025-04-22 | 75.82 | 77.24 | 75.82 | 77.03 | +2.625% | 278,082 | +33.909% |
| 2025-04-21 | 76.11 | 76.19 | 74.43 | 75.06 | -2.164% | 256,601 | +37.423% |
| 2025-04-17 | 76.25 | 77.27 | 76.25 | 76.72 | +0.722% | 54,968 | +34.450% |
| 2025-04-16 | 76.64 | 77.20 | 75.47 | 76.17 | -1.078% | 88,612 | +35.421% |
| 2025-04-15 | 77.36 | 77.92 | 76.94 | 77.00 | -0.298% | 33,284 | +33.961% |
| 2025-04-14 | 77.62 | 77.62 | 76.59 | 77.23 | 0.000% | 49,903 | +33.562% |