XC
WisdomTree True Emerging Markets Fund
stockNYSEETF
At CloseOct 2, 2026
30.47USD+0.766%(+0.23)10,032
After-hoursOct 2, 2026 4:10:30 PM EDT
30.47USD+1.046%(+0.32)
XC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.41 | 30.47 | 30.29 | 30.47 | +0.766% | 1,759 | 0.000% |
| 2026-10-01 | 30.07 | 30.32 | 30.07 | 30.23 | -0.992% | 3,831 | +0.766% |
| 2026-09-30 | 30.75 | 30.75 | 30.53 | 30.54 | -0.715% | 11,473 | -0.233% |
| 2026-09-29 | 30.84 | 30.84 | 30.64 | 30.76 | -0.464% | 4,954 | -0.946% |
| 2026-09-28 | 30.89 | 30.94 | 30.78 | 30.90 | -1.404% | 70,588 | -1.406% |
| 2026-09-25 | 31.34 | 31.34 | 31.34 | 31.34 | +0.128% | 263 | -2.791% |
| 2026-09-24 | 31.21 | 31.42 | 31.20 | 31.30 | -1.168% | 6,311 | -2.666% |
| 2026-09-23 | 31.78 | 31.78 | 31.49 | 31.67 | -1.160% | 79,407 | -3.804% |
| 2026-09-22 | 31.98 | 32.06 | 31.82 | 32.04 | +0.045% | 2,561 | -4.919% |
| 2026-09-21 | 32.01 | 32.03 | 31.93 | 32.03 | +0.898% | 1,968 | -4.876% |
| 2026-09-18 | 31.84 | 31.84 | 31.70 | 31.74 | -0.337% | 5,003 | -4.022% |
| 2026-09-17 | 31.94 | 31.94 | 31.75 | 31.85 | +1.440% | 1,953 | -4.346% |
| 2026-09-16 | 31.62 | 31.75 | 31.39 | 31.40 | -1.064% | 7,377 | -2.968% |
| 2026-09-15 | 31.82 | 31.84 | 31.71 | 31.73 | -1.159% | 3,937 | -4.001% |
| 2026-09-14 | 32.03 | 32.18 | 31.95 | 32.11 | -0.496% | 1,691 | -5.113% |
| 2026-09-11 | 32.27 | 32.37 | 32.21 | 32.27 | +0.197% | 6,198 | -5.585% |
| 2026-09-10 | 32.16 | 32.33 | 32.16 | 32.20 | -0.611% | 2,503 | -5.399% |
| 2026-09-09 | 32.48 | 32.64 | 32.40 | 32.40 | -1.184% | 4,307 | -5.977% |
| 2026-09-08 | 32.83 | 32.86 | 32.78 | 32.79 | -0.136% | 6,701 | -7.089% |
| 2026-09-04 | 32.71 | 32.97 | 32.71 | 32.83 | -0.109% | 5,520 | -7.215% |
| 2026-09-03 | 33.00 | 33.00 | 32.87 | 32.87 | +0.550% | 2,860 | -7.316% |
| 2026-09-02 | 32.63 | 32.73 | 32.57 | 32.69 | +0.924% | 6,645 | -6.807% |
| 2026-09-01 | 32.67 | 32.69 | 32.39 | 32.39 | -0.457% | 11,110 | -5.945% |
| 2026-08-31 | 32.41 | 32.56 | 32.41 | 32.54 | +0.134% | 3,377 | -6.376% |
| 2026-08-28 | 32.82 | 32.82 | 32.50 | 32.50 | -0.456% | 5,118 | -6.250% |
| 2026-08-27 | 32.62 | 32.66 | 32.62 | 32.65 | -0.366% | 5,715 | -6.677% |
| 2026-08-26 | 32.88 | 32.88 | 32.69 | 32.77 | -0.536% | 6,708 | -7.018% |
| 2026-08-25 | 32.71 | 32.97 | 32.71 | 32.94 | +1.234% | 3,140 | -7.517% |
| 2026-08-24 | 32.56 | 32.70 | 32.54 | 32.54 | -0.398% | 31,582 | -6.376% |
| 2026-08-21 | 32.33 | 32.71 | 32.33 | 32.67 | +1.177% | 21,199 | -6.748% |
| 2026-08-20 | 32.33 | 32.33 | 32.29 | 32.29 | -0.124% | 2,199 | -5.651% |
| 2026-08-19 | 32.25 | 32.33 | 32.17 | 32.33 | +1.158% | 3,458 | -5.767% |
| 2026-08-18 | 32.03 | 32.03 | 31.88 | 31.96 | -0.342% | 9,805 | -4.676% |
| 2026-08-17 | 32.18 | 32.22 | 32.02 | 32.07 | -0.178% | 7,756 | -5.002% |
| 2026-08-14 | 32.30 | 32.30 | 32.07 | 32.13 | -0.264% | 3,812 | -5.171% |
| 2026-08-13 | 32.38 | 32.40 | 32.14 | 32.21 | -0.334% | 7,103 | -5.422% |
| 2026-08-12 | 32.47 | 32.47 | 32.27 | 32.32 | -0.103% | 18,479 | -5.738% |
| 2026-08-11 | 32.58 | 32.58 | 32.35 | 32.35 | -0.600% | 6,218 | -5.835% |
| 2026-08-10 | 32.61 | 32.67 | 32.55 | 32.55 | -0.360% | 13,686 | -6.400% |
| 2026-08-07 | 32.65 | 32.74 | 32.54 | 32.67 | +0.560% | 7,182 | -6.737% |
| 2026-08-06 | 32.54 | 32.55 | 32.30 | 32.48 | -0.356% | 41,379 | -6.214% |
| 2026-08-05 | 32.76 | 32.84 | 32.60 | 32.60 | -0.250% | 14,441 | -6.548% |
| 2026-08-04 | 32.52 | 32.72 | 32.52 | 32.68 | +0.885% | 1,961 | -6.781% |
| 2026-08-03 | 32.28 | 32.45 | 32.28 | 32.39 | +0.620% | 3,581 | -5.956% |
| 2026-07-31 | 32.16 | 32.24 | 32.15 | 32.20 | -0.092% | 2,426 | -5.373% |
| 2026-07-30 | 31.94 | 32.28 | 31.94 | 32.23 | +1.547% | 6,910 | -5.460% |
| 2026-07-29 | 31.86 | 32.01 | 31.64 | 31.73 | -0.749% | 17,084 | -3.998% |
| 2026-07-28 | 31.78 | 32.07 | 31.75 | 31.97 | +0.863% | 46,091 | -4.717% |
| 2026-07-27 | 31.68 | 31.79 | 31.55 | 31.70 | +1.151% | 70,338 | -3.895% |
| 2026-07-24 | 31.38 | 31.60 | 31.31 | 31.34 | +0.418% | 10,766 | -2.788% |
| 2026-07-23 | 31.45 | 31.45 | 31.19 | 31.21 | -1.720% | 4,747 | -2.382% |
| 2026-07-22 | 31.71 | 31.85 | 31.70 | 31.75 | -0.153% | 8,562 | -4.061% |
| 2026-07-21 | 31.74 | 31.89 | 31.67 | 31.80 | +0.502% | 47,391 | -4.208% |
| 2026-07-20 | 31.83 | 31.83 | 31.64 | 31.64 | -0.305% | 41,193 | -3.728% |
| 2026-07-17 | 31.56 | 31.81 | 31.55 | 31.74 | -0.139% | 4,827 | -4.021% |
| 2026-07-16 | 31.80 | 31.94 | 31.70 | 31.79 | -0.150% | 9,811 | -4.154% |
| 2026-07-15 | 31.87 | 31.91 | 31.75 | 31.83 | -0.075% | 1,835 | -4.299% |
| 2026-07-14 | 31.91 | 32.01 | 31.76 | 31.86 | +0.422% | 6,815 | -4.371% |
| 2026-07-13 | 32.14 | 32.14 | 31.72 | 31.72 | -1.212% | 14,084 | -3.967% |
| 2026-07-10 | 32.14 | 32.14 | 32.06 | 32.11 | +1.269% | 1,626 | -5.131% |
| 2026-07-09 | 31.69 | 31.79 | 31.62 | 31.71 | +0.764% | 4,397 | -3.927% |
| 2026-07-08 | 31.25 | 31.52 | 31.25 | 31.47 | -1.208% | 8,025 | -3.193% |
| 2026-07-07 | 31.88 | 32.18 | 31.86 | 31.86 | -1.026% | 7,122 | -4.362% |
| 2026-07-06 | 31.99 | 32.20 | 31.99 | 32.19 | +1.150% | 3,884 | -5.344% |
| 2026-07-02 | 31.95 | 32.01 | 31.71 | 31.82 | +0.610% | 5,578 | -4.255% |
| 2026-07-01 | 31.64 | 31.70 | 31.57 | 31.63 | -0.234% | 13,270 | -3.671% |
| 2026-06-30 | 31.49 | 31.73 | 31.49 | 31.70 | +0.018% | 16,781 | -3.897% |
| 2026-06-29 | 31.59 | 31.74 | 31.57 | 31.70 | +0.094% | 8,155 | -3.879% |
| 2026-06-26 | 31.60 | 31.78 | 31.51 | 31.67 | +0.032% | 11,046 | -3.789% |
| 2026-06-25 | 31.73 | 31.75 | 31.57 | 31.66 | +0.023% | 2,689 | -3.758% |
| 2026-06-24 | 31.68 | 31.79 | 31.54 | 31.65 | -0.178% | 59,673 | -3.736% |
| 2026-06-23 | 31.75 | 31.83 | 31.67 | 31.70 | -1.254% | 4,479 | -3.907% |
| 2026-06-22 | 32.22 | 32.32 | 32.03 | 32.11 | -0.280% | 7,006 | -5.112% |
| 2026-06-18 | 32.36 | 32.36 | 32.12 | 32.20 | +0.642% | 12,913 | -5.378% |
| 2026-06-17 | 32.56 | 32.60 | 31.99 | 31.99 | -1.191% | 71,076 | -4.770% |
| 2026-06-16 | 32.40 | 32.54 | 32.38 | 32.38 | +0.086% | 1,507 | -5.904% |
| 2026-06-15 | 32.33 | 32.59 | 32.31 | 32.35 | +1.687% | 5,803 | -5.824% |
| 2026-06-12 | 31.84 | 31.93 | 31.71 | 31.81 | +0.897% | 3,049 | -4.235% |
| 2026-06-11 | 30.94 | 31.53 | 30.94 | 31.53 | +2.369% | 19,778 | -3.376% |
| 2026-06-10 | 30.81 | 31.17 | 30.80 | 30.80 | -0.420% | 3,440 | -1.086% |
| 2026-06-09 | 31.31 | 31.31 | 30.66 | 30.93 | +0.422% | 14,255 | -1.502% |
| 2026-06-08 | 30.88 | 30.88 | 30.66 | 30.80 | +0.228% | 7,055 | -1.086% |
| 2026-06-05 | 31.20 | 31.26 | 30.70 | 30.73 | -2.329% | 18,366 | -0.861% |
| 2026-06-04 | 31.40 | 31.59 | 31.40 | 31.46 | +0.778% | 5,273 | -3.170% |
| 2026-06-03 | 31.56 | 31.56 | 31.22 | 31.22 | -1.535% | 7,979 | -2.417% |
| 2026-06-02 | 31.66 | 31.82 | 31.60 | 31.71 | +0.372% | 11,856 | -3.915% |
| 2026-06-01 | 31.46 | 31.65 | 31.46 | 31.59 | -0.985% | 15,739 | -3.557% |
| 2026-05-29 | 31.93 | 31.97 | 31.85 | 31.90 | +0.168% | 4,750 | -4.507% |
| 2026-05-28 | 31.65 | 32.05 | 31.65 | 31.85 | -0.043% | 18,988 | -4.347% |
| 2026-05-27 | 31.89 | 32.04 | 31.64 | 31.86 | -0.088% | 31,071 | -4.388% |
| 2026-05-26 | 31.90 | 31.97 | 31.65 | 31.89 | +1.225% | 25,876 | -4.472% |
| 2026-05-22 | 31.73 | 31.73 | 31.28 | 31.51 | -0.013% | 36,675 | -3.302% |
| 2026-05-21 | 31.35 | 31.61 | 31.24 | 31.51 | -0.020% | 32,039 | -3.315% |
| 2026-05-20 | 31.25 | 31.67 | 31.25 | 31.52 | +1.665% | 37,168 | -3.334% |
| 2026-05-19 | 31.02 | 31.20 | 30.95 | 31.00 | -0.768% | 39,726 | -1.725% |
| 2026-05-18 | 31.53 | 31.53 | 31.08 | 31.24 | -0.441% | 44,477 | -2.480% |
| 2026-05-15 | 31.30 | 31.46 | 31.28 | 31.38 | -1.832% | 37,019 | -2.909% |
| 2026-05-14 | 31.91 | 32.11 | 31.87 | 31.96 | +1.066% | 24,433 | -4.688% |
| 2026-05-13 | 31.54 | 31.78 | 31.54 | 31.63 | +0.275% | 21,777 | -3.672% |
| 2026-05-12 | 31.62 | 31.66 | 31.30 | 31.54 | -1.221% | 23,346 | -3.407% |
| 2026-05-11 | 32.10 | 32.21 | 31.85 | 31.93 | -1.572% | 32,302 | -4.587% |
| 2026-05-08 | 32.60 | 32.70 | 32.38 | 32.44 | -0.460% | 15,833 | -6.087% |
| 2026-05-07 | 32.97 | 33.02 | 32.59 | 32.59 | -0.701% | 10,094 | -6.519% |
| 2026-05-06 | 32.80 | 32.91 | 32.69 | 32.82 | +2.307% | 20,833 | -7.174% |
| 2026-05-05 | 31.77 | 32.32 | 31.77 | 32.08 | +0.942% | 8,460 | -5.033% |
| 2026-05-04 | 32.08 | 32.08 | 31.71 | 31.78 | -0.840% | 3,702 | -4.139% |
| 2026-05-01 | 32.24 | 32.47 | 32.05 | 32.05 | -0.249% | 24,942 | -4.944% |
| 2026-04-30 | 31.87 | 32.29 | 31.87 | 32.13 | +1.133% | 4,263 | -5.181% |
| 2026-04-29 | 32.16 | 32.16 | 31.76 | 31.77 | -1.028% | 13,888 | -4.106% |
| 2026-04-28 | 32.17 | 32.17 | 32.00 | 32.10 | -0.681% | 14,556 | -5.092% |
| 2026-04-27 | 32.59 | 32.60 | 32.30 | 32.32 | -0.216% | 33,091 | -5.738% |
| 2026-04-24 | 32.14 | 32.54 | 32.14 | 32.39 | +0.217% | 9,691 | -5.942% |
| 2026-04-23 | 32.55 | 32.74 | 32.12 | 32.32 | -1.583% | 8,754 | -5.738% |
| 2026-04-22 | 33.06 | 33.15 | 32.78 | 32.84 | +0.214% | 20,311 | -7.231% |
| 2026-04-21 | 33.22 | 33.22 | 32.77 | 32.77 | -2.065% | 8,724 | -7.033% |
| 2026-04-20 | 33.47 | 33.47 | 33.24 | 33.46 | -0.909% | 2,754 | -8.953% |
| 2026-04-17 | 33.69 | 33.99 | 33.67 | 33.77 | +1.811% | 3,949 | -9.780% |
| 2026-04-16 | 33.34 | 33.35 | 33.08 | 33.17 | -0.786% | 13,785 | -8.147% |
| 2026-04-15 | 33.45 | 33.52 | 33.34 | 33.43 | +0.062% | 6,390 | -8.868% |
| 2026-04-14 | 33.48 | 33.48 | 33.33 | 33.41 | +1.026% | 3,933 | -8.812% |
| 2026-04-13 | 32.78 | 33.13 | 32.75 | 33.07 | +0.103% | 2,589 | -7.876% |
| 2026-04-10 | 33.04 | 33.21 | 32.94 | 33.04 | +0.673% | 1,724 | -7.781% |
| 2026-04-09 | 32.67 | 32.89 | 32.51 | 32.81 | +0.382% | 5,680 | -7.160% |
| 2026-04-08 | 32.95 | 32.95 | 32.53 | 32.69 | +4.291% | 17,983 | -6.805% |
| 2026-04-07 | 31.23 | 31.34 | 31.06 | 31.34 | -0.216% | 10,515 | -2.806% |
| 2026-04-06 | 31.47 | 31.55 | 31.29 | 31.41 | +0.286% | 6,108 | -3.017% |
| 2026-04-02 | 30.96 | 31.46 | 30.96 | 31.32 | -0.244% | 5,944 | -2.739% |
| 2026-04-01 | 31.28 | 31.57 | 31.28 | 31.40 | +0.641% | 2,242 | -2.976% |
| 2026-03-31 | 30.86 | 31.20 | 30.66 | 31.20 | +3.038% | 13,854 | -2.354% |
| 2026-03-30 | 30.20 | 30.45 | 30.04 | 30.28 | +0.199% | 14,432 | +0.612% |
| 2026-03-27 | 30.30 | 30.46 | 30.18 | 30.22 | -0.983% | 27,877 | +0.812% |
| 2026-03-26 | 31.03 | 31.03 | 30.52 | 30.52 | -2.378% | 6,516 | -0.179% |
| 2026-03-25 | 31.23 | 31.33 | 31.05 | 31.26 | +2.705% | 5,848 | -2.553% |
| 2026-03-24 | 30.32 | 30.63 | 30.27 | 30.44 | -1.169% | 326,957 | +0.083% |
| 2026-03-23 | 30.69 | 31.00 | 30.67 | 30.80 | +1.852% | 12,297 | -1.086% |
| 2026-03-20 | 30.60 | 30.60 | 30.04 | 30.24 | -1.946% | 6,188 | +0.745% |
| 2026-03-19 | 30.25 | 30.84 | 30.25 | 30.84 | +0.227% | 6,099 | -1.215% |
| 2026-03-18 | 31.12 | 31.26 | 30.77 | 30.77 | -1.944% | 13,422 | -0.990% |
| 2026-03-17 | 31.47 | 31.47 | 31.35 | 31.38 | +0.545% | 9,182 | -2.915% |
| 2026-03-16 | 30.97 | 31.30 | 30.97 | 31.21 | +1.761% | 21,559 | -2.386% |
| 2026-03-13 | 31.18 | 31.18 | 30.63 | 30.67 | -1.351% | 6,431 | -0.667% |
| 2026-03-12 | 31.27 | 31.28 | 31.06 | 31.09 | -2.325% | 9,851 | -2.009% |
| 2026-03-11 | 31.76 | 32.08 | 31.73 | 31.83 | -1.088% | 13,842 | -4.287% |
| 2026-03-10 | 32.21 | 32.55 | 32.18 | 32.18 | +0.909% | 9,363 | -5.328% |
| 2026-03-09 | 31.60 | 31.95 | 31.12 | 31.89 | +0.695% | 29,583 | -4.467% |
| 2026-03-06 | 31.60 | 31.86 | 31.60 | 31.67 | -1.453% | 82,976 | -3.804% |
| 2026-03-05 | 32.58 | 32.58 | 31.93 | 32.14 | -1.299% | 14,803 | -5.202% |
| 2026-03-04 | 32.39 | 32.63 | 32.31 | 32.56 | +0.587% | 13,895 | -6.433% |
| 2026-03-03 | 32.57 | 32.57 | 31.72 | 32.37 | -2.909% | 22,811 | -5.884% |
| 2026-03-02 | 33.40 | 33.52 | 33.30 | 33.34 | -2.458% | 5,498 | -8.622% |
| 2026-02-27 | 34.28 | 34.37 | 34.15 | 34.18 | -0.379% | 18,855 | -10.868% |
| 2026-02-26 | 34.45 | 34.50 | 34.14 | 34.31 | -0.418% | 12,913 | -11.205% |
| 2026-02-25 | 34.36 | 34.49 | 34.27 | 34.45 | +0.274% | 12,811 | -11.577% |
| 2026-02-24 | 34.30 | 34.44 | 34.18 | 34.36 | +0.733% | 41,517 | -11.335% |
| 2026-02-23 | 34.56 | 34.58 | 34.11 | 34.11 | -0.987% | 43,376 | -10.685% |
| 2026-02-20 | 34.22 | 34.46 | 34.16 | 34.45 | +1.134% | 50,799 | -11.566% |
| 2026-02-19 | 34.13 | 34.17 | 34.01 | 34.06 | -0.515% | 6,129 | -10.563% |
| 2026-02-18 | 34.36 | 34.51 | 34.13 | 34.24 | +0.558% | 25,519 | -11.024% |
| 2026-02-17 | 33.97 | 34.16 | 33.90 | 34.05 | +0.051% | 75,653 | -10.527% |
| 2026-02-13 | 34.00 | 34.25 | 33.97 | 34.03 | -0.286% | 153,885 | -10.481% |
| 2026-02-12 | 34.63 | 34.74 | 34.13 | 34.13 | -1.216% | 194,871 | -10.737% |
| 2026-02-11 | 34.66 | 34.76 | 34.33 | 34.55 | +0.767% | 424,142 | -11.823% |
| 2026-02-10 | 34.56 | 34.59 | 34.27 | 34.29 | -0.682% | 168,721 | -11.146% |
| 2026-02-09 | 34.37 | 34.54 | 34.36 | 34.52 | +0.992% | 12,871 | -11.752% |
| 2026-02-06 | 34.00 | 34.25 | 33.83 | 34.18 | +1.438% | 15,608 | -10.876% |
| 2026-02-05 | 33.80 | 33.89 | 33.66 | 33.70 | -1.041% | 18,386 | -9.594% |
| 2026-02-04 | 34.51 | 34.51 | 33.98 | 34.05 | -0.648% | 14,032 | -10.535% |
| 2026-02-03 | 35.31 | 35.31 | 34.05 | 34.28 | +0.661% | 28,847 | -11.115% |
| 2026-02-02 | 33.49 | 34.05 | 33.49 | 34.05 | +1.449% | 11,737 | -10.527% |
| 2026-01-30 | 33.82 | 33.86 | 33.37 | 33.56 | -1.693% | 12,595 | -9.231% |
| 2026-01-29 | 34.10 | 34.14 | 33.93 | 34.14 | -0.522% | 13,529 | -10.767% |
| 2026-01-28 | 34.25 | 34.37 | 34.09 | 34.32 | -0.434% | 8,381 | -11.232% |
| 2026-01-27 | 34.28 | 34.51 | 34.26 | 34.47 | +1.442% | 15,951 | -11.618% |
| 2026-01-26 | 33.97 | 34.07 | 33.90 | 33.98 | +0.771% | 15,678 | -10.343% |
| 2026-01-23 | 33.70 | 33.81 | 33.56 | 33.72 | -0.084% | 8,774 | -9.652% |
| 2026-01-22 | 33.37 | 33.80 | 33.37 | 33.75 | +1.408% | 7,536 | -9.728% |
| 2026-01-21 | 33.11 | 33.30 | 33.11 | 33.28 | +0.842% | 7,688 | -8.457% |
| 2026-01-20 | 33.08 | 33.18 | 32.96 | 33.00 | -0.385% | 9,290 | -7.687% |
| 2026-01-16 | 33.12 | 33.21 | 33.02 | 33.13 | -0.482% | 11,384 | -8.042% |
| 2026-01-15 | 33.22 | 33.36 | 33.15 | 33.29 | +0.308% | 17,757 | -8.485% |
| 2026-01-14 | 33.07 | 33.26 | 33.07 | 33.19 | +0.723% | 9,587 | -8.203% |
| 2026-01-13 | 33.01 | 33.07 | 32.92 | 32.95 | -0.724% | 24,742 | -7.539% |
| 2026-01-12 | 33.20 | 33.28 | 33.16 | 33.19 | +0.656% | 5,789 | -8.209% |
| 2026-01-09 | 32.94 | 33.00 | 32.93 | 32.97 | +0.140% | 204,630 | -7.606% |
| 2026-01-08 | 32.89 | 32.94 | 32.83 | 32.93 | -0.379% | 6,755 | -7.477% |
| 2026-01-07 | 33.02 | 33.16 | 33.02 | 33.05 | -0.654% | 10,730 | -7.828% |
| 2026-01-06 | 33.05 | 33.32 | 33.05 | 33.27 | +0.606% | 15,165 | -8.431% |
| 2026-01-05 | 32.80 | 33.07 | 32.80 | 33.07 | +1.056% | 4,552 | -7.876% |
| 2026-01-02 | 32.66 | 32.79 | 32.65 | 32.72 | +0.861% | 5,190 | -6.903% |
| 2025-12-31 | 32.48 | 32.53 | 32.35 | 32.44 | -0.000% | 19,474 | -6.101% |
| 2025-12-30 | 32.47 | 32.56 | 32.39 | 32.45 | +0.282% | 16,886 | -6.101% |
| 2025-12-29 | 32.52 | 32.52 | 32.25 | 32.35 | -0.653% | 20,137 | -5.837% |
| 2025-12-26 | 32.47 | 32.63 | 32.47 | 32.57 | -0.610% | 3,253 | -6.451% |
| 2025-12-24 | 32.76 | 32.80 | 32.70 | 32.77 | -0.220% | 4,484 | -7.022% |
| 2025-12-23 | 32.68 | 32.91 | 32.63 | 32.84 | +0.669% | 15,664 | -7.226% |
| 2025-12-22 | 32.82 | 32.82 | 32.60 | 32.62 | +0.184% | 7,810 | -6.605% |
| 2025-12-19 | 32.55 | 32.66 | 32.55 | 32.56 | +0.665% | 6,740 | -6.433% |
| 2025-12-18 | 32.38 | 32.40 | 32.30 | 32.34 | +0.962% | 16,150 | -5.811% |
| 2025-12-17 | 32.22 | 32.22 | 31.96 | 32.04 | -0.474% | 3,408 | -4.905% |
| 2025-12-16 | 32.44 | 32.44 | 32.12 | 32.19 | -0.852% | 6,375 | -5.356% |
| 2025-12-15 | 32.50 | 32.62 | 32.43 | 32.47 | +0.291% | 7,452 | -6.162% |
| 2025-12-12 | 32.56 | 32.61 | 32.34 | 32.37 | -0.133% | 38,180 | -5.889% |
| 2025-12-11 | 32.29 | 32.55 | 32.28 | 32.41 | +0.418% | 9,369 | -6.014% |
| 2025-12-10 | 32.31 | 32.33 | 31.98 | 32.28 | -8.669% | 8,861 | -5.621% |
| 2025-12-09 | 35.30 | 35.36 | 35.12 | 35.34 | +0.270% | 4,991 | -13.803% |
| 2025-12-08 | 35.30 | 35.30 | 35.21 | 35.25 | -0.577% | 3,230 | -13.571% |
| 2025-12-05 | 35.86 | 35.86 | 35.44 | 35.45 | -0.667% | 4,138 | -14.069% |
| 2025-12-04 | 35.65 | 35.69 | 35.65 | 35.69 | +0.713% | 1,367 | -14.642% |
| 2025-12-03 | 35.56 | 35.56 | 35.42 | 35.44 | -0.282% | 9,163 | -14.033% |
| 2025-12-02 | 35.57 | 35.60 | 35.45 | 35.54 | +0.008% | 5,784 | -14.275% |
| 2025-12-01 | 35.70 | 35.70 | 35.50 | 35.54 | -0.316% | 24,495 | -14.268% |
| 2025-11-28 | 35.60 | 35.65 | 35.60 | 35.65 | +0.233% | 513 | -14.539% |
| 2025-11-26 | 35.68 | 35.68 | 35.48 | 35.57 | +0.966% | 4,204 | -14.340% |
| 2025-11-25 | 35.12 | 35.28 | 35.10 | 35.23 | +0.554% | 1,945 | -13.512% |
| 2025-11-24 | 35.02 | 35.11 | 34.95 | 35.03 | +0.357% | 4,920 | -13.034% |
| 2025-11-21 | 34.86 | 34.95 | 34.72 | 34.91 | -0.267% | 5,079 | -12.723% |
| 2025-11-20 | 35.57 | 35.57 | 35.00 | 35.00 | -0.951% | 4,119 | -12.956% |
| 2025-11-19 | 35.36 | 35.36 | 35.22 | 35.34 | +0.260% | 1,878 | -13.783% |
| 2025-11-18 | 35.18 | 35.33 | 35.02 | 35.24 | +0.137% | 5,164 | -13.560% |
| 2025-11-17 | 35.38 | 35.49 | 35.11 | 35.20 | -0.503% | 3,656 | -13.441% |
| 2025-11-14 | 35.27 | 35.50 | 35.27 | 35.37 | -0.299% | 2,996 | -13.876% |
| 2025-11-13 | 35.57 | 35.57 | 35.35 | 35.48 | -0.418% | 2,964 | -14.134% |
| 2025-11-12 | 35.64 | 35.76 | 35.58 | 35.63 | +0.054% | 6,958 | -14.493% |
| 2025-11-11 | 35.61 | 35.70 | 35.56 | 35.61 | +0.878% | 3,764 | -14.447% |
| 2025-11-10 | 35.36 | 35.37 | 35.30 | 35.30 | +0.474% | 2,243 | -13.696% |
| 2025-11-07 | 34.99 | 35.13 | 34.93 | 35.13 | +0.133% | 6,019 | -13.287% |
| 2025-11-06 | 35.13 | 35.14 | 35.07 | 35.09 | -0.624% | 2,168 | -13.172% |
| 2025-11-05 | 35.11 | 35.40 | 35.11 | 35.31 | +1.056% | 8,426 | -13.714% |
| 2025-11-04 | 34.93 | 35.05 | 34.90 | 34.94 | -0.882% | 2,826 | -12.803% |
| 2025-11-03 | 35.38 | 35.38 | 35.14 | 35.25 | +0.289% | 21,119 | -13.572% |
| 2025-10-31 | 35.14 | 35.15 | 35.07 | 35.15 | -0.262% | 1,948 | -13.322% |
| 2025-10-30 | 35.13 | 35.36 | 35.13 | 35.24 | -0.741% | 2,401 | -13.549% |
| 2025-10-29 | 35.80 | 35.80 | 35.31 | 35.50 | -0.054% | 8,836 | -14.189% |
| 2025-10-28 | 35.50 | 35.57 | 35.33 | 35.52 | +0.559% | 6,453 | -14.236% |
| 2025-10-27 | 35.30 | 35.35 | 35.27 | 35.33 | +0.498% | 8,134 | -13.757% |
| 2025-10-24 | 35.23 | 35.25 | 35.15 | 35.15 | -0.152% | 2,397 | -13.327% |
| 2025-10-23 | 35.14 | 35.24 | 35.13 | 35.20 | +0.190% | 3,126 | -13.459% |
| 2025-10-22 | 35.24 | 35.24 | 34.97 | 35.14 | +0.679% | 2,225 | -13.295% |
| 2025-10-21 | 35.12 | 35.12 | 34.88 | 34.90 | -0.874% | 2,174 | -12.706% |
| 2025-10-20 | 35.14 | 35.27 | 35.10 | 35.21 | +0.952% | 4,267 | -13.469% |
| 2025-10-17 | 34.82 | 34.99 | 34.76 | 34.88 | -0.168% | 5,494 | -12.645% |
| 2025-10-16 | 34.89 | 35.04 | 34.87 | 34.93 | +0.626% | 4,751 | -12.792% |
| 2025-10-15 | 34.81 | 34.81 | 34.65 | 34.72 | +0.830% | 3,449 | -12.246% |
| 2025-10-14 | 34.38 | 34.53 | 34.37 | 34.43 | -0.402% | 4,070 | -11.517% |
| 2025-10-13 | 34.56 | 34.67 | 34.56 | 34.57 | +1.467% | 6,393 | -11.873% |
| 2025-10-10 | 34.60 | 34.60 | 34.06 | 34.07 | -1.615% | 16,722 | -10.580% |
| 2025-10-09 | 34.62 | 34.64 | 34.55 | 34.63 | +0.008% | 2,303 | -12.024% |
| 2025-10-08 | 34.61 | 34.63 | 34.58 | 34.63 | +0.425% | 1,645 | -12.017% |
| 2025-10-07 | 34.55 | 34.58 | 34.42 | 34.48 | -0.315% | 4,989 | -11.643% |
| 2025-10-06 | 34.84 | 34.84 | 34.51 | 34.59 | +0.043% | 2,767 | -11.921% |
| 2025-10-03 | 34.48 | 34.62 | 34.48 | 34.57 | +0.273% | 3,144 | -11.884% |
| 2025-10-02 | 34.50 | 34.53 | 34.28 | 34.48 | -0.266% | 6,754 | -11.643% |
| 2025-10-01 | 34.74 | 34.78 | 34.53 | 34.57 | -0.182% | 8,304 | -11.878% |
| 2025-09-30 | 34.81 | 34.81 | 34.51 | 34.63 | -0.120% | 4,169 | -12.039% |
| 2025-09-29 | 34.86 | 34.89 | 34.65 | 34.68 | +0.154% | 3,937 | -12.144% |
| 2025-09-26 | 34.58 | 34.67 | 34.45 | 34.62 | +0.443% | 6,113 | -12.009% |
| 2025-09-25 | 34.55 | 34.55 | 34.38 | 34.47 | -1.028% | 10,389 | -11.619% |
| 2025-09-24 | 34.95 | 35.08 | 34.81 | 34.83 | -0.689% | 8,464 | -12.528% |
| 2025-09-23 | 35.00 | 35.11 | 35.00 | 35.07 | +0.115% | 2,628 | -13.131% |
| 2025-09-22 | 34.96 | 35.03 | 34.77 | 35.03 | -0.035% | 4,596 | -13.031% |
| 2025-09-19 | 35.07 | 35.13 | 35.00 | 35.04 | -0.024% | 2,010 | -13.061% |
| 2025-09-18 | 34.95 | 35.07 | 34.93 | 35.05 | -0.125% | 1,534 | -13.082% |
| 2025-09-17 | 35.06 | 35.14 | 35.04 | 35.09 | +0.429% | 2,351 | -13.190% |
| 2025-09-16 | 34.81 | 34.96 | 34.81 | 34.94 | +0.529% | 4,878 | -12.818% |
| 2025-09-15 | 34.61 | 34.80 | 34.61 | 34.76 | +0.549% | 2,379 | -12.357% |
| 2025-09-12 | 34.37 | 34.58 | 34.37 | 34.57 | -0.220% | 1,208 | -11.875% |
| 2025-09-11 | 34.53 | 34.66 | 34.53 | 34.65 | +0.792% | 2,431 | -12.069% |
| 2025-09-10 | 34.42 | 34.45 | 34.31 | 34.37 | +0.277% | 12,859 | -11.373% |
| 2025-09-09 | 34.29 | 34.38 | 34.21 | 34.28 | -0.175% | 7,666 | -11.128% |
| 2025-09-08 | 34.23 | 34.39 | 34.19 | 34.34 | +0.292% | 9,929 | -11.283% |
| 2025-09-05 | 34.40 | 34.53 | 34.15 | 34.24 | +1.003% | 4,085 | -11.024% |
| 2025-09-04 | 34.12 | 34.12 | 33.84 | 33.90 | -0.545% | 32,748 | -10.132% |
| 2025-09-03 | 33.99 | 34.09 | 33.99 | 34.09 | +0.488% | 747 | -10.621% |
| 2025-09-02 | 33.98 | 34.01 | 33.88 | 33.92 | -0.439% | 4,030 | -10.185% |
| 2025-08-29 | 34.06 | 34.10 | 34.00 | 34.07 | -0.937% | 2,472 | -10.579% |
| 2025-08-28 | 34.36 | 34.48 | 34.35 | 34.39 | +0.233% | 5,886 | -11.417% |
| 2025-08-27 | 34.25 | 34.31 | 34.23 | 34.31 | +0.045% | 2,171 | -11.210% |
| 2025-08-26 | 34.30 | 34.36 | 34.19 | 34.30 | -0.706% | 5,553 | -11.170% |
| 2025-08-25 | 34.65 | 34.76 | 34.54 | 34.54 | -0.490% | 3,897 | -11.797% |
| 2025-08-22 | 34.28 | 34.85 | 34.28 | 34.71 | +1.615% | 7,306 | -12.229% |
| 2025-08-21 | 34.48 | 34.48 | 33.98 | 34.16 | -0.818% | 143,260 | -10.811% |
| 2025-08-20 | 34.42 | 34.45 | 34.16 | 34.44 | +0.439% | 161,749 | -11.541% |
| 2025-08-19 | 34.48 | 34.48 | 34.28 | 34.29 | -0.366% | 4,487 | -11.152% |
| 2025-08-18 | 34.39 | 34.44 | 34.38 | 34.42 | +0.541% | 10,311 | -11.477% |
| 2025-08-15 | 34.34 | 34.34 | 34.20 | 34.23 | +0.097% | 2,143 | -10.998% |
| 2025-08-14 | 34.24 | 34.27 | 34.14 | 34.20 | -0.619% | 2,515 | -10.912% |
| 2025-08-13 | 34.33 | 34.51 | 34.33 | 34.41 | +0.175% | 5,657 | -11.464% |
| 2025-08-12 | 34.17 | 34.35 | 34.17 | 34.35 | +1.176% | 4,924 | -11.308% |
| 2025-08-11 | 34.07 | 34.07 | 33.93 | 33.95 | -0.325% | 2,531 | -10.266% |
| 2025-08-08 | 34.06 | 34.10 | 34.00 | 34.06 | -0.229% | 2,757 | -10.557% |
| 2025-08-07 | 34.16 | 34.17 | 34.01 | 34.14 | +0.598% | 2,073 | -10.762% |
| 2025-08-06 | 33.96 | 33.97 | 33.84 | 33.94 | +0.404% | 6,074 | -10.228% |
| 2025-08-05 | 33.82 | 33.89 | 33.75 | 33.80 | +0.089% | 6,736 | -9.866% |
| 2025-08-04 | 34.07 | 34.07 | 33.69 | 33.77 | +0.386% | 12,666 | -9.786% |
| 2025-08-01 | 33.67 | 33.73 | 33.59 | 33.64 | +0.162% | 20,321 | -9.437% |
| 2025-07-31 | 33.74 | 33.75 | 33.48 | 33.59 | -0.480% | 13,675 | -9.290% |
| 2025-07-30 | 33.89 | 33.89 | 33.58 | 33.75 | -0.607% | 3,148 | -9.726% |
| 2025-07-29 | 33.88 | 33.95 | 33.80 | 33.95 | +0.604% | 5,541 | -10.274% |
| 2025-07-28 | 33.80 | 33.85 | 33.67 | 33.75 | -1.022% | 5,430 | -9.732% |
| 2025-07-25 | 34.13 | 34.17 | 33.99 | 34.10 | -0.433% | 5,005 | -10.655% |
| 2025-07-24 | 34.28 | 34.29 | 34.25 | 34.25 | -0.734% | 3,147 | -11.042% |
| 2025-07-23 | 34.40 | 34.56 | 34.38 | 34.50 | +0.799% | 6,305 | -11.695% |
| 2025-07-22 | 34.18 | 34.23 | 34.10 | 34.23 | -0.084% | 2,939 | -10.989% |
| 2025-07-21 | 34.28 | 34.39 | 34.25 | 34.26 | +0.315% | 12,867 | -11.064% |
| 2025-07-18 | 34.29 | 34.29 | 34.13 | 34.15 | -0.239% | 11,590 | -10.783% |
| 2025-07-17 | 34.06 | 34.27 | 34.06 | 34.23 | +0.224% | 6,338 | -10.997% |
| 2025-07-16 | 33.99 | 34.20 | 33.98 | 34.15 | +0.459% | 1,695 | -10.798% |
| 2025-07-15 | 34.08 | 34.09 | 33.91 | 34.00 | -0.346% | 4,177 | -10.388% |
| 2025-07-14 | 34.11 | 34.14 | 33.96 | 34.12 | -0.015% | 4,382 | -10.698% |
| 2025-07-11 | 34.06 | 34.13 | 33.96 | 34.12 | -0.525% | 3,385 | -10.711% |
| 2025-07-10 | 34.29 | 34.30 | 34.12 | 34.30 | -0.804% | 4,706 | -11.180% |
| 2025-07-09 | 34.66 | 34.66 | 34.50 | 34.58 | +0.445% | 1,973 | -11.894% |
| 2025-07-08 | 34.57 | 34.57 | 34.41 | 34.42 | +0.189% | 3,811 | -11.502% |
| 2025-07-07 | 34.60 | 34.62 | 34.27 | 34.36 | -2.108% | 6,046 | -11.335% |
| 2025-07-03 | 35.00 | 35.12 | 34.93 | 35.10 | +1.097% | 7,630 | -13.204% |
| 2025-07-02 | 34.45 | 34.72 | 34.45 | 34.72 | +0.706% | 1,680 | -12.252% |
| 2025-07-01 | 34.48 | 34.52 | 34.46 | 34.48 | +0.159% | 1,399 | -11.632% |
| 2025-06-30 | 34.29 | 34.42 | 34.29 | 34.42 | +0.279% | 10,098 | -11.491% |
| 2025-06-27 | 34.37 | 34.49 | 34.22 | 34.33 | +0.044% | 6,287 | -11.244% |
| 2025-06-26 | 34.29 | 34.41 | 34.22 | 34.31 | +0.616% | 4,769 | -11.205% |
| 2025-06-25 | 33.99 | 34.10 | 33.90 | 34.10 | -0.263% | 5,361 | -10.659% |
| 2025-06-24 | 33.87 | 34.52 | 33.87 | 34.19 | +2.889% | 72,116 | -10.894% |
| 2025-06-23 | 33.13 | 33.28 | 32.98 | 33.23 | +0.758% | 3,630 | -8.320% |
| 2025-06-20 | 33.32 | 33.32 | 32.98 | 32.98 | -0.693% | 1,998 | -7.625% |
| 2025-06-18 | 33.26 | 33.37 | 33.20 | 33.21 | +0.423% | 13,187 | -8.264% |
| 2025-06-17 | 33.36 | 33.43 | 33.07 | 33.07 | -1.466% | 5,047 | -7.876% |
| 2025-06-16 | 33.68 | 33.80 | 33.56 | 33.56 | +1.243% | 19,353 | -9.227% |
| 2025-06-13 | 33.14 | 33.27 | 33.10 | 33.15 | -1.515% | 3,296 | -8.098% |
| 2025-06-12 | 33.68 | 33.72 | 33.66 | 33.66 | +0.116% | 1,571 | -9.491% |
| 2025-06-11 | 33.83 | 33.87 | 33.56 | 33.62 | +0.391% | 9,719 | -9.386% |
| 2025-06-10 | 33.45 | 33.55 | 33.36 | 33.49 | +0.435% | 2,706 | -9.031% |
| 2025-06-09 | 33.14 | 33.34 | 33.14 | 33.34 | +0.783% | 3,470 | -8.636% |
| 2025-06-06 | 32.99 | 33.12 | 32.99 | 33.09 | +0.810% | 2,623 | -7.920% |
| 2025-06-05 | 32.92 | 33.01 | 32.82 | 32.82 | +0.183% | 3,763 | -7.174% |
| 2025-06-04 | 32.64 | 32.78 | 32.64 | 32.76 | +1.299% | 3,308 | -7.004% |
| 2025-06-03 | 32.24 | 32.40 | 32.24 | 32.34 | +0.062% | 4,104 | -5.797% |
| 2025-06-02 | 32.30 | 32.43 | 32.21 | 32.32 | +0.293% | 12,206 | -5.738% |
| 2025-05-30 | 32.15 | 32.23 | 32.06 | 32.23 | -0.828% | 6,621 | -5.462% |
| 2025-05-29 | 32.64 | 32.64 | 32.40 | 32.49 | +0.416% | 3,024 | -6.245% |
| 2025-05-28 | 32.47 | 32.48 | 32.36 | 32.36 | -0.123% | 5,114 | -5.855% |
| 2025-05-27 | 32.48 | 32.52 | 32.38 | 32.40 | +0.124% | 4,415 | -5.971% |
| 2025-05-23 | 32.23 | 32.43 | 32.23 | 32.36 | +0.189% | 3,411 | -5.855% |
| 2025-05-22 | 32.24 | 32.36 | 32.22 | 32.30 | -0.186% | 3,921 | -5.677% |
| 2025-05-21 | 32.52 | 32.55 | 32.30 | 32.36 | +0.277% | 2,197 | -5.853% |
| 2025-05-20 | 32.33 | 32.33 | 32.17 | 32.27 | -0.555% | 11,520 | -5.592% |
| 2025-05-19 | 32.40 | 32.55 | 32.40 | 32.45 | -0.307% | 87,439 | -6.116% |
| 2025-05-16 | 32.64 | 32.64 | 32.44 | 32.55 | -0.367% | 10,006 | -6.404% |
| 2025-05-15 | 32.48 | 32.67 | 32.45 | 32.67 | +0.953% | 6,697 | -6.748% |
| 2025-05-14 | 32.47 | 32.50 | 32.31 | 32.36 | +0.005% | 4,789 | -5.859% |
| 2025-05-13 | 32.07 | 32.36 | 32.03 | 32.36 | +0.967% | 4,943 | -5.855% |
| 2025-05-12 | 32.09 | 32.14 | 32.03 | 32.05 | +1.911% | 4,285 | -4.944% |
| 2025-05-09 | 31.63 | 31.64 | 31.45 | 31.45 | +0.734% | 7,788 | -3.128% |
| 2025-05-08 | 31.34 | 31.42 | 31.10 | 31.22 | -0.700% | 13,764 | -2.417% |
| 2025-05-07 | 31.40 | 31.46 | 31.29 | 31.44 | -0.475% | 6,620 | -3.100% |
| 2025-05-06 | 31.47 | 31.65 | 31.47 | 31.59 | -1.003% | 5,031 | -3.560% |
| 2025-05-05 | 31.98 | 32.05 | 31.89 | 31.91 | +1.243% | 20,272 | -4.527% |
| 2025-05-02 | 31.60 | 31.60 | 31.44 | 31.52 | +2.627% | 6,580 | -3.340% |
| 2025-05-01 | 31.55 | 31.55 | 30.71 | 30.71 | +0.065% | 20,616 | -0.801% |
| 2025-04-30 | 30.38 | 30.69 | 30.38 | 30.69 | +0.432% | 8,376 | -0.737% |
| 2025-04-29 | 30.46 | 30.61 | 30.43 | 30.56 | +0.798% | 10,438 | -0.308% |
| 2025-04-28 | 30.34 | 30.34 | 30.16 | 30.32 | +0.223% | 2,431 | +0.488% |
| 2025-04-25 | 29.97 | 30.25 | 29.91 | 30.25 | -0.172% | 56,340 | +0.712% |
| 2025-04-24 | 30.18 | 30.34 | 30.14 | 30.30 | +1.477% | 11,251 | +0.539% |
| 2025-04-23 | 30.15 | 30.15 | 29.86 | 29.86 | +0.882% | 57,263 | +2.024% |
| 2025-04-22 | 29.55 | 29.66 | 29.36 | 29.60 | +1.135% | 107,543 | +2.924% |
| 2025-04-21 | 29.48 | 29.48 | 29.14 | 29.27 | +0.095% | 235,498 | +4.092% |
| 2025-04-17 | 29.42 | 29.45 | 29.19 | 29.24 | +0.659% | 33,882 | +4.191% |
| 2025-04-16 | 29.17 | 29.30 | 28.96 | 29.05 | -0.824% | 32,126 | +4.877% |
| 2025-04-15 | 29.45 | 29.47 | 29.24 | 29.29 | +0.515% | 4,405 | +4.013% |
| 2025-04-14 | 29.20 | 29.26 | 29.00 | 29.14 | 0.000% | 18,495 | +4.548% |