XSOE
WisdomTree Emerging Markets ex-State-Owned Enterprises Fund
stockNYSEETF
Market OpenOct 5, 2026 12:01:37 PM EDT
48.07USD+1.307%(+0.62)63,604
48.09Bid48.15Ask0.06SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
47.85USD+0.843%(+0.40)
XSOE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.99 | 48.17 | 47.93 | 48.07 | +1.307% | 63,604 | 0.000% |
| 2026-10-02 | 47.47 | 47.62 | 47.17 | 47.45 | +1.367% | 55,367 | +1.307% |
| 2026-10-01 | 46.76 | 46.95 | 46.39 | 46.81 | -0.085% | 74,924 | +2.692% |
| 2026-09-30 | 47.07 | 47.09 | 46.68 | 46.85 | -0.678% | 79,437 | +2.604% |
| 2026-09-29 | 47.16 | 47.29 | 46.98 | 47.17 | -0.025% | 74,192 | +1.908% |
| 2026-09-28 | 47.21 | 47.28 | 46.73 | 47.18 | -1.127% | 87,687 | +1.882% |
| 2026-09-25 | 47.70 | 47.84 | 47.42 | 47.72 | +0.505% | 69,846 | +0.733% |
| 2026-09-24 | 47.70 | 47.78 | 47.28 | 47.48 | -0.649% | 225,894 | +1.243% |
| 2026-09-23 | 48.31 | 48.34 | 47.70 | 47.79 | -2.030% | 130,382 | +0.586% |
| 2026-09-22 | 48.38 | 48.89 | 48.34 | 48.78 | +0.308% | 65,436 | -1.456% |
| 2026-09-21 | 48.25 | 48.70 | 48.21 | 48.63 | +2.595% | 19,789 | -1.152% |
| 2026-09-18 | 47.19 | 47.40 | 47.05 | 47.40 | +0.211% | 44,327 | +1.414% |
| 2026-09-17 | 47.19 | 47.38 | 47.18 | 47.30 | +1.984% | 108,328 | +1.628% |
| 2026-09-16 | 46.87 | 46.94 | 46.10 | 46.38 | -0.161% | 33,182 | +3.644% |
| 2026-09-15 | 46.67 | 46.67 | 46.32 | 46.45 | -0.482% | 54,374 | +3.476% |
| 2026-09-14 | 46.63 | 47.01 | 46.45 | 46.68 | -2.466% | 63,186 | +2.978% |
| 2026-09-11 | 47.95 | 47.97 | 47.77 | 47.86 | +1.351% | 53,076 | +0.439% |
| 2026-09-10 | 47.40 | 47.51 | 47.21 | 47.22 | -2.252% | 37,031 | +1.796% |
| 2026-09-09 | 48.39 | 48.60 | 48.23 | 48.31 | -0.525% | 43,772 | -0.497% |
| 2026-09-08 | 48.64 | 48.79 | 48.54 | 48.56 | -0.072% | 86,785 | -1.019% |
| 2026-09-04 | 47.87 | 48.60 | 47.87 | 48.60 | +1.801% | 108,779 | -1.091% |
| 2026-09-03 | 47.51 | 47.84 | 47.24 | 47.74 | +0.442% | 23,291 | +0.691% |
| 2026-09-02 | 47.37 | 47.55 | 47.37 | 47.53 | +0.420% | 52,312 | +1.136% |
| 2026-09-01 | 47.59 | 47.78 | 47.18 | 47.33 | -0.586% | 37,935 | +1.561% |
| 2026-08-31 | 47.66 | 47.87 | 47.36 | 47.61 | -0.084% | 82,148 | +0.966% |
| 2026-08-28 | 48.08 | 48.15 | 47.51 | 47.65 | -0.646% | 40,538 | +0.881% |
| 2026-08-27 | 47.93 | 47.96 | 47.70 | 47.96 | +0.629% | 41,758 | +0.229% |
| 2026-08-26 | 47.76 | 47.91 | 47.59 | 47.66 | -0.147% | 70,674 | +0.860% |
| 2026-08-25 | 47.36 | 47.73 | 47.33 | 47.73 | +2.009% | 52,067 | +0.712% |
| 2026-08-24 | 47.04 | 47.04 | 46.62 | 46.79 | -1.505% | 68,753 | +2.736% |
| 2026-08-21 | 47.77 | 47.82 | 47.51 | 47.51 | +0.540% | 33,442 | +1.189% |
| 2026-08-20 | 47.04 | 47.40 | 47.00 | 47.25 | +0.532% | 111,230 | +1.735% |
| 2026-08-19 | 47.25 | 47.25 | 46.85 | 47.00 | +0.891% | 68,250 | +2.277% |
| 2026-08-18 | 47.02 | 47.14 | 46.51 | 46.59 | -2.796% | 77,293 | +3.188% |
| 2026-08-17 | 47.93 | 48.35 | 47.85 | 47.92 | +1.044% | 71,804 | +0.303% |
| 2026-08-14 | 47.65 | 47.67 | 47.28 | 47.43 | -0.042% | 96,292 | +1.349% |
| 2026-08-13 | 47.41 | 47.72 | 47.37 | 47.45 | +0.079% | 506,667 | +1.307% |
| 2026-08-12 | 47.47 | 47.53 | 47.25 | 47.41 | +1.439% | 43,732 | +1.387% |
| 2026-08-11 | 46.82 | 46.89 | 46.53 | 46.74 | +0.711% | 31,051 | +2.846% |
| 2026-08-10 | 46.44 | 46.56 | 46.35 | 46.41 | -0.621% | 121,583 | +3.577% |
| 2026-08-07 | 46.98 | 46.98 | 46.37 | 46.70 | +0.973% | 46,649 | +2.934% |
| 2026-08-06 | 46.00 | 46.71 | 45.95 | 46.25 | -0.900% | 62,212 | +3.935% |
| 2026-08-05 | 46.96 | 47.18 | 46.65 | 46.67 | -0.681% | 102,773 | +3.000% |
| 2026-08-04 | 46.30 | 47.05 | 46.30 | 46.99 | +2.935% | 178,934 | +2.298% |
| 2026-08-03 | 45.20 | 45.69 | 44.95 | 45.65 | +0.750% | 55,901 | +5.301% |
| 2026-07-31 | 45.90 | 45.90 | 44.95 | 45.31 | +0.734% | 45,561 | +6.091% |
| 2026-07-30 | 44.21 | 44.98 | 44.16 | 44.98 | +4.000% | 154,581 | +6.870% |
| 2026-07-29 | 43.77 | 44.37 | 43.08 | 43.25 | -2.083% | 117,115 | +11.145% |
| 2026-07-28 | 43.98 | 44.49 | 43.72 | 44.17 | -2.105% | 101,023 | +8.830% |
| 2026-07-27 | 45.52 | 45.52 | 44.67 | 45.12 | +0.445% | 81,575 | +6.538% |
| 2026-07-24 | 45.33 | 45.46 | 44.84 | 44.92 | -1.879% | 181,953 | +7.012% |
| 2026-07-23 | 45.62 | 45.99 | 45.31 | 45.78 | -0.651% | 71,294 | +5.002% |
| 2026-07-22 | 45.93 | 46.27 | 45.93 | 46.08 | -0.818% | 67,459 | +4.319% |
| 2026-07-21 | 46.26 | 46.54 | 46.06 | 46.46 | +2.947% | 307,442 | +3.465% |
| 2026-07-20 | 45.51 | 45.58 | 45.04 | 45.13 | +0.178% | 336,970 | +6.515% |
| 2026-07-17 | 44.45 | 45.49 | 44.24 | 45.05 | -1.788% | 415,829 | +6.704% |
| 2026-07-16 | 46.01 | 46.17 | 45.70 | 45.87 | -2.029% | 124,715 | +4.796% |
| 2026-07-15 | 47.02 | 47.06 | 46.20 | 46.82 | -0.128% | 70,167 | +2.670% |
| 2026-07-14 | 46.65 | 46.95 | 46.52 | 46.88 | +1.604% | 122,286 | +2.538% |
| 2026-07-13 | 46.51 | 46.63 | 46.05 | 46.14 | -3.453% | 66,926 | +4.183% |
| 2026-07-10 | 47.58 | 47.93 | 47.39 | 47.79 | +0.063% | 52,563 | +0.586% |
| 2026-07-09 | 47.59 | 47.91 | 47.47 | 47.76 | +0.951% | 60,712 | +0.649% |
| 2026-07-08 | 46.53 | 47.33 | 46.45 | 47.31 | +0.595% | 115,267 | +1.606% |
| 2026-07-07 | 47.31 | 47.51 | 46.75 | 47.03 | -2.770% | 62,422 | +2.211% |
| 2026-07-06 | 48.02 | 48.49 | 48.02 | 48.37 | +2.784% | 32,718 | -0.620% |
| 2026-07-02 | 47.65 | 48.13 | 46.51 | 47.06 | -1.404% | 140,804 | +2.146% |
| 2026-07-01 | 47.96 | 48.35 | 47.70 | 47.73 | -2.948% | 87,710 | +0.712% |
| 2026-06-30 | 48.55 | 49.18 | 48.53 | 49.18 | +1.738% | 85,724 | -2.257% |
| 2026-06-29 | 48.05 | 48.34 | 47.31 | 48.34 | +0.570% | 296,033 | -0.559% |
| 2026-06-26 | 47.59 | 48.41 | 47.49 | 48.07 | -1.200% | 88,482 | +0.008% |
| 2026-06-25 | 49.31 | 49.31 | 48.30 | 48.65 | +0.517% | 44,655 | -1.192% |
| 2026-06-24 | 48.41 | 48.56 | 47.92 | 48.40 | +0.582% | 143,082 | -0.682% |
| 2026-06-23 | 48.25 | 48.97 | 48.12 | 48.12 | -5.741% | 165,653 | -0.104% |
| 2026-06-22 | 51.10 | 51.38 | 50.96 | 51.05 | +0.672% | 61,153 | -5.839% |
| 2026-06-18 | 50.47 | 50.93 | 50.40 | 50.71 | +2.985% | 60,008 | -5.206% |
| 2026-06-17 | 49.85 | 50.27 | 49.09 | 49.24 | -0.061% | 120,002 | -2.376% |
| 2026-06-16 | 49.72 | 49.98 | 49.14 | 49.27 | -1.519% | 81,330 | -2.436% |
| 2026-06-15 | 49.80 | 50.09 | 49.67 | 50.03 | +3.496% | 128,036 | -3.918% |
| 2026-06-12 | 48.11 | 48.52 | 47.86 | 48.34 | +0.124% | 115,029 | -0.559% |
| 2026-06-11 | 46.57 | 48.30 | 46.56 | 48.28 | +4.389% | 179,900 | -0.435% |
| 2026-06-10 | 46.66 | 47.33 | 46.14 | 46.25 | -1.575% | 85,469 | +3.935% |
| 2026-06-09 | 47.97 | 48.20 | 46.02 | 46.99 | +0.128% | 224,020 | +2.298% |
| 2026-06-08 | 47.16 | 47.34 | 46.79 | 46.93 | +1.690% | 108,976 | +2.429% |
| 2026-06-05 | 47.71 | 47.94 | 45.96 | 46.15 | -6.541% | 187,704 | +4.160% |
| 2026-06-04 | 49.02 | 49.56 | 48.70 | 49.38 | -1.002% | 87,918 | -2.653% |
| 2026-06-03 | 50.16 | 50.19 | 49.67 | 49.88 | -1.306% | 124,883 | -3.629% |
| 2026-06-02 | 50.18 | 50.63 | 50.09 | 50.54 | +1.060% | 348,574 | -4.887% |
| 2026-06-01 | 49.38 | 50.25 | 49.31 | 50.01 | +2.082% | 72,733 | -3.879% |
| 2026-05-29 | 49.12 | 49.36 | 48.88 | 48.99 | +0.102% | 167,815 | -1.878% |
| 2026-05-28 | 48.29 | 49.20 | 48.22 | 48.94 | +0.102% | 702,318 | -1.778% |
| 2026-05-27 | 49.18 | 49.18 | 48.55 | 48.89 | +0.102% | 79,273 | -1.677% |
| 2026-05-26 | 48.30 | 48.90 | 48.30 | 48.84 | +4.026% | 172,999 | -1.577% |
| 2026-05-22 | 47.06 | 47.31 | 46.92 | 46.95 | -0.043% | 189,216 | +2.386% |
| 2026-05-21 | 46.33 | 47.15 | 46.26 | 46.97 | +0.859% | 414,587 | +2.342% |
| 2026-05-20 | 45.92 | 46.62 | 45.87 | 46.57 | +1.904% | 108,578 | +3.221% |
| 2026-05-19 | 45.20 | 46.10 | 45.11 | 45.70 | -1.082% | 182,320 | +5.186% |
| 2026-05-18 | 46.73 | 46.73 | 45.86 | 46.20 | -0.216% | 109,047 | +4.048% |
| 2026-05-15 | 46.43 | 46.59 | 46.06 | 46.30 | -3.320% | 60,910 | +3.823% |
| 2026-05-14 | 47.58 | 47.97 | 47.47 | 47.89 | +0.063% | 64,664 | +0.376% |
| 2026-05-13 | 47.14 | 47.86 | 47.09 | 47.86 | +2.484% | 64,997 | +0.439% |
| 2026-05-12 | 46.90 | 47.14 | 46.07 | 46.70 | -3.072% | 165,435 | +2.934% |
| 2026-05-11 | 48.00 | 48.29 | 47.89 | 48.18 | +0.145% | 244,340 | -0.228% |
| 2026-05-08 | 47.71 | 48.15 | 47.71 | 48.11 | +1.863% | 245,258 | -0.083% |
| 2026-05-07 | 47.91 | 47.96 | 47.13 | 47.23 | -1.213% | 58,667 | +1.779% |
| 2026-05-06 | 47.26 | 47.99 | 47.24 | 47.81 | +3.161% | 126,222 | +0.544% |
| 2026-05-05 | 45.98 | 46.53 | 45.98 | 46.34 | +2.059% | 177,763 | +3.722% |
| 2026-05-04 | 45.65 | 45.99 | 45.23 | 45.41 | -0.220% | 171,375 | +5.858% |
| 2026-05-01 | 45.23 | 45.88 | 45.23 | 45.51 | +0.441% | 81,782 | +5.625% |
| 2026-04-30 | 44.83 | 45.49 | 44.65 | 45.31 | +2.096% | 85,285 | +6.091% |
| 2026-04-29 | 44.60 | 44.70 | 44.27 | 44.38 | -0.582% | 320,699 | +8.315% |
| 2026-04-28 | 44.38 | 44.64 | 44.30 | 44.64 | -0.888% | 147,339 | +7.684% |
| 2026-04-27 | 45.09 | 45.20 | 44.91 | 45.04 | +0.022% | 83,564 | +6.727% |
| 2026-04-24 | 44.72 | 45.13 | 44.63 | 45.03 | +1.924% | 197,243 | +6.751% |
| 2026-04-23 | 44.38 | 44.61 | 43.64 | 44.18 | -1.625% | 103,306 | +8.805% |
| 2026-04-22 | 44.57 | 44.93 | 44.57 | 44.91 | +1.975% | 69,035 | +7.036% |
| 2026-04-21 | 44.76 | 44.83 | 44.01 | 44.04 | -1.521% | 101,861 | +9.151% |
| 2026-04-20 | 44.59 | 44.77 | 44.49 | 44.72 | -0.865% | 100,059 | +7.491% |
| 2026-04-17 | 44.96 | 45.53 | 44.96 | 45.11 | +2.198% | 215,941 | +6.562% |
| 2026-04-16 | 44.25 | 44.35 | 43.92 | 44.14 | +0.455% | 361,345 | +8.903% |
| 2026-04-15 | 43.87 | 44.06 | 43.78 | 43.94 | -0.023% | 76,457 | +9.399% |
| 2026-04-14 | 43.47 | 44.01 | 43.47 | 43.95 | +1.783% | 51,874 | +9.374% |
| 2026-04-13 | 42.49 | 43.23 | 42.49 | 43.18 | +0.864% | 149,874 | +11.325% |
| 2026-04-10 | 42.88 | 43.09 | 42.66 | 42.81 | +0.729% | 66,925 | +12.287% |
| 2026-04-09 | 42.17 | 42.69 | 41.96 | 42.50 | -0.538% | 263,104 | +13.106% |
| 2026-04-08 | 42.91 | 43.00 | 42.31 | 42.73 | +5.663% | 183,969 | +12.497% |
| 2026-04-07 | 40.25 | 40.45 | 39.69 | 40.44 | +0.447% | 97,630 | +18.867% |
| 2026-04-06 | 40.18 | 40.50 | 40.06 | 40.26 | +0.852% | 168,489 | +19.399% |
| 2026-04-02 | 39.20 | 40.53 | 39.19 | 39.92 | -1.090% | 304,250 | +20.416% |
| 2026-04-01 | 40.34 | 40.84 | 40.29 | 40.36 | +0.648% | 267,574 | +19.103% |
| 2026-03-31 | 38.81 | 40.19 | 38.81 | 40.10 | +3.752% | 258,732 | +19.875% |
| 2026-03-30 | 39.27 | 39.27 | 38.47 | 38.65 | -0.974% | 82,146 | +24.373% |
| 2026-03-27 | 39.18 | 39.41 | 38.87 | 39.03 | -0.649% | 258,242 | +23.162% |
| 2026-03-26 | 39.88 | 40.16 | 39.28 | 39.28 | -3.382% | 111,154 | +22.362% |
| 2026-03-25 | 40.65 | 40.98 | 40.53 | 40.66 | +1.498% | 159,228 | +18.224% |
| 2026-03-24 | 39.71 | 40.33 | 39.71 | 40.06 | -1.524% | 114,797 | +19.995% |
| 2026-03-23 | 40.36 | 41.09 | 40.14 | 40.68 | +3.092% | 126,789 | +18.166% |
| 2026-03-20 | 40.25 | 40.43 | 39.34 | 39.46 | -3.118% | 113,597 | +21.820% |
| 2026-03-19 | 40.03 | 40.99 | 39.88 | 40.73 | -0.098% | 106,758 | +18.021% |
| 2026-03-18 | 41.36 | 41.45 | 40.73 | 40.77 | -1.854% | 291,716 | +17.905% |
| 2026-03-17 | 41.77 | 41.81 | 41.46 | 41.54 | +0.338% | 81,104 | +15.720% |
| 2026-03-16 | 41.15 | 41.47 | 41.09 | 41.40 | +3.062% | 73,588 | +16.111% |
| 2026-03-13 | 40.77 | 41.03 | 40.12 | 40.17 | -0.236% | 136,756 | +19.666% |
| 2026-03-12 | 41.06 | 41.09 | 40.23 | 40.27 | -3.534% | 283,425 | +19.384% |
| 2026-03-11 | 41.62 | 41.91 | 41.41 | 41.74 | +0.096% | 149,628 | +15.165% |
| 2026-03-10 | 41.62 | 42.48 | 41.41 | 41.70 | +0.506% | 167,460 | +15.276% |
| 2026-03-09 | 40.17 | 41.61 | 39.86 | 41.49 | +1.941% | 235,417 | +15.859% |
| 2026-03-06 | 40.36 | 40.93 | 40.23 | 40.70 | -0.635% | 108,107 | +18.108% |
| 2026-03-05 | 41.06 | 41.52 | 40.35 | 40.96 | -1.798% | 103,134 | +17.358% |
| 2026-03-04 | 41.36 | 42.11 | 41.22 | 41.71 | +0.788% | 158,792 | +15.248% |
| 2026-03-03 | 41.00 | 41.70 | 40.08 | 41.38 | -4.711% | 1,051,123 | +16.156% |
| 2026-03-02 | 42.87 | 43.69 | 42.87 | 43.43 | -1.725% | 119,232 | +10.684% |
| 2026-02-27 | 43.89 | 44.25 | 43.84 | 44.19 | -0.176% | 80,279 | +8.775% |
| 2026-02-26 | 44.76 | 44.76 | 43.93 | 44.27 | -0.826% | 121,978 | +8.584% |
| 2026-02-25 | 44.68 | 44.71 | 44.45 | 44.64 | +0.810% | 78,613 | +7.687% |
| 2026-02-24 | 43.87 | 44.34 | 43.84 | 44.28 | +1.700% | 78,411 | +8.559% |
| 2026-02-23 | 43.73 | 43.91 | 43.38 | 43.54 | -1.135% | 105,610 | +10.404% |
| 2026-02-20 | 43.09 | 44.04 | 43.08 | 44.04 | +2.110% | 148,600 | +9.151% |
| 2026-02-19 | 43.01 | 43.13 | 42.81 | 43.13 | -0.116% | 146,022 | +11.454% |
| 2026-02-18 | 43.16 | 43.51 | 43.12 | 43.18 | +0.302% | 91,263 | +11.325% |
| 2026-02-17 | 42.88 | 43.16 | 42.58 | 43.05 | -0.116% | 95,683 | +11.661% |
| 2026-02-13 | 42.91 | 43.22 | 42.52 | 43.10 | +0.303% | 274,187 | +11.531% |
| 2026-02-12 | 43.59 | 43.66 | 42.87 | 42.97 | -0.922% | 83,241 | +11.869% |
| 2026-02-11 | 43.12 | 43.48 | 42.92 | 43.37 | +1.143% | 111,608 | +10.837% |
| 2026-02-10 | 42.80 | 42.94 | 42.67 | 42.88 | +0.351% | 67,319 | +12.104% |
| 2026-02-09 | 42.25 | 42.75 | 42.23 | 42.73 | +0.945% | 89,411 | +12.497% |
| 2026-02-06 | 41.73 | 42.34 | 41.73 | 42.33 | +2.444% | 117,935 | +13.560% |
| 2026-02-05 | 41.25 | 41.68 | 41.12 | 41.32 | -0.577% | 69,686 | +16.336% |
| 2026-02-04 | 42.22 | 42.22 | 41.33 | 41.56 | -1.142% | 146,544 | +15.664% |
| 2026-02-03 | 42.28 | 42.29 | 41.68 | 42.04 | +0.191% | 107,008 | +14.343% |
| 2026-02-02 | 41.39 | 42.03 | 41.38 | 41.96 | +0.599% | 145,089 | +14.561% |
| 2026-01-30 | 42.25 | 42.45 | 41.60 | 41.71 | -1.813% | 114,970 | +15.248% |
| 2026-01-29 | 42.81 | 42.81 | 41.97 | 42.48 | -0.701% | 196,172 | +13.159% |
| 2026-01-28 | 42.78 | 42.84 | 42.49 | 42.78 | +0.258% | 158,848 | +12.366% |
| 2026-01-27 | 42.33 | 42.67 | 41.81 | 42.67 | +2.033% | 163,673 | +12.655% |
| 2026-01-26 | 41.78 | 41.98 | 41.78 | 41.82 | +0.024% | 78,904 | +14.945% |
| 2026-01-23 | 41.48 | 41.88 | 41.38 | 41.81 | +0.698% | 127,209 | +14.972% |
| 2026-01-22 | 41.50 | 41.72 | 41.41 | 41.52 | +0.850% | 69,815 | +15.776% |
| 2026-01-21 | 41.04 | 41.37 | 40.99 | 41.17 | +1.502% | 216,216 | +16.760% |
| 2026-01-20 | 40.58 | 40.86 | 40.51 | 40.56 | -1.216% | 72,445 | +18.513% |
| 2026-01-16 | 41.17 | 41.20 | 40.86 | 41.06 | -0.400% | 103,191 | +17.073% |
| 2026-01-15 | 41.23 | 41.42 | 41.16 | 41.23 | +0.795% | 158,939 | +16.604% |
| 2026-01-14 | 40.82 | 40.97 | 40.73 | 40.90 | +0.307% | 70,558 | +17.531% |
| 2026-01-13 | 41.00 | 41.04 | 40.66 | 40.77 | -0.935% | 160,591 | +17.891% |
| 2026-01-12 | 40.63 | 41.20 | 40.63 | 41.16 | +1.404% | 137,917 | +16.788% |
| 2026-01-09 | 40.44 | 40.67 | 40.38 | 40.59 | +0.321% | 161,263 | +18.428% |
| 2026-01-08 | 40.35 | 40.47 | 40.30 | 40.46 | -0.173% | 82,933 | +18.809% |
| 2026-01-07 | 40.66 | 40.66 | 40.48 | 40.53 | -0.783% | 111,931 | +18.604% |
| 2026-01-06 | 40.71 | 40.95 | 40.71 | 40.85 | +0.889% | 70,428 | +17.674% |
| 2026-01-05 | 40.29 | 40.53 | 40.19 | 40.49 | +1.149% | 151,638 | +18.721% |
| 2026-01-02 | 39.80 | 40.06 | 39.80 | 40.03 | +2.588% | 310,328 | +20.085% |
| 2025-12-31 | 39.14 | 39.14 | 38.97 | 39.02 | -0.307% | 44,901 | +23.193% |
| 2025-12-30 | 39.15 | 39.21 | 39.07 | 39.14 | +0.282% | 81,564 | +22.816% |
| 2025-12-29 | 38.89 | 39.03 | 38.85 | 39.03 | -0.357% | 48,979 | +23.162% |
| 2025-12-26 | 38.89 | 39.17 | 38.89 | 39.17 | +0.269% | 43,971 | +22.721% |
| 2025-12-24 | 39.03 | 39.09 | 39.03 | 39.06 | +0.192% | 35,946 | +23.051% |
| 2025-12-23 | 38.79 | 39.00 | 38.68 | 38.99 | +0.516% | 135,496 | +23.288% |
| 2025-12-22 | 38.73 | 38.81 | 38.67 | 38.79 | +0.375% | 153,647 | +23.924% |
| 2025-12-19 | 38.47 | 38.72 | 38.45 | 38.65 | +1.138% | 363,677 | +24.389% |
| 2025-12-18 | 38.19 | 38.41 | 38.18 | 38.21 | +1.138% | 83,378 | +25.805% |
| 2025-12-17 | 38.29 | 38.29 | 37.75 | 37.78 | -0.631% | 104,332 | +27.237% |
| 2025-12-16 | 38.06 | 38.16 | 37.91 | 38.02 | -0.757% | 97,183 | +26.433% |
| 2025-12-15 | 38.67 | 38.67 | 38.30 | 38.31 | -0.104% | 146,554 | +25.476% |
| 2025-12-12 | 38.81 | 38.88 | 38.31 | 38.35 | -1.287% | 147,699 | +25.346% |
| 2025-12-11 | 38.69 | 38.90 | 38.59 | 38.85 | -0.334% | 92,156 | +23.732% |
| 2025-12-10 | 38.71 | 39.08 | 38.67 | 38.98 | +0.776% | 317,033 | +23.320% |
| 2025-12-09 | 38.58 | 38.69 | 38.51 | 38.68 | 0.000% | 94,189 | +24.276% |
| 2025-12-08 | 38.76 | 38.78 | 38.54 | 38.68 | +0.104% | 225,871 | +24.276% |
| 2025-12-05 | 38.73 | 38.93 | 38.63 | 38.64 | +0.677% | 236,218 | +24.405% |
| 2025-12-04 | 38.54 | 38.54 | 38.33 | 38.38 | -0.052% | 99,418 | +25.248% |
| 2025-12-03 | 38.23 | 38.44 | 38.23 | 38.40 | -0.130% | 240,942 | +25.182% |
| 2025-12-02 | 38.48 | 38.48 | 38.27 | 38.45 | +0.182% | 124,391 | +25.020% |
| 2025-12-01 | 38.28 | 38.52 | 38.28 | 38.38 | -0.156% | 1,108,189 | +25.248% |
| 2025-11-28 | 38.36 | 38.48 | 38.35 | 38.44 | +0.287% | 128,785 | +25.052% |
| 2025-11-26 | 38.29 | 38.39 | 38.09 | 38.33 | +0.789% | 691,233 | +25.411% |
| 2025-11-25 | 37.86 | 38.03 | 37.60 | 38.03 | +0.343% | 111,218 | +26.400% |
| 2025-11-24 | 37.50 | 37.91 | 37.50 | 37.90 | +0.959% | 239,863 | +26.834% |
| 2025-11-21 | 37.24 | 37.66 | 37.02 | 37.54 | +0.080% | 74,490 | +28.050% |
| 2025-11-20 | 38.45 | 38.51 | 37.51 | 37.51 | -1.497% | 114,476 | +28.152% |
| 2025-11-19 | 38.03 | 38.30 | 37.92 | 38.08 | -0.288% | 95,461 | +26.234% |
| 2025-11-18 | 38.09 | 38.37 | 38.00 | 38.19 | -0.521% | 3,115,458 | +25.871% |
| 2025-11-17 | 38.62 | 38.81 | 38.29 | 38.39 | -1.082% | 79,599 | +25.215% |
| 2025-11-14 | 38.52 | 39.07 | 38.52 | 38.81 | -0.052% | 62,769 | +23.860% |
| 2025-11-13 | 39.22 | 39.32 | 38.71 | 38.83 | -0.906% | 91,716 | +23.796% |
| 2025-11-12 | 39.31 | 39.31 | 39.12 | 39.19 | +0.026% | 100,591 | +22.674% |
| 2025-11-11 | 39.14 | 39.28 | 39.07 | 39.17 | -0.013% | 45,074 | +22.706% |
| 2025-11-10 | 39.09 | 39.24 | 38.93 | 39.18 | +1.503% | 75,980 | +22.690% |
| 2025-11-07 | 38.40 | 38.63 | 38.13 | 38.60 | -0.438% | 113,948 | +24.534% |
| 2025-11-06 | 39.06 | 39.16 | 38.61 | 38.77 | -0.945% | 121,359 | +23.988% |
| 2025-11-05 | 38.83 | 39.22 | 38.80 | 39.14 | +0.928% | 140,862 | +22.816% |
| 2025-11-04 | 38.87 | 39.10 | 38.77 | 38.78 | -1.972% | 437,706 | +23.956% |
| 2025-11-03 | 39.53 | 39.61 | 39.32 | 39.56 | +0.610% | 89,476 | +21.512% |
| 2025-10-31 | 39.38 | 39.38 | 39.15 | 39.32 | -0.254% | 282,270 | +22.253% |
| 2025-10-30 | 39.42 | 39.59 | 39.33 | 39.42 | -1.277% | 920,362 | +21.943% |
| 2025-10-29 | 40.03 | 40.12 | 39.70 | 39.93 | +0.655% | 1,006,171 | +20.386% |
| 2025-10-28 | 39.41 | 39.70 | 39.38 | 39.67 | +0.050% | 1,147,970 | +21.175% |
| 2025-10-27 | 39.64 | 39.65 | 39.49 | 39.65 | +1.303% | 1,478,403 | +21.236% |
| 2025-10-24 | 39.17 | 39.23 | 39.09 | 39.14 | +0.772% | 42,850 | +22.816% |
| 2025-10-23 | 38.63 | 38.91 | 38.62 | 38.84 | +0.700% | 70,307 | +23.764% |
| 2025-10-22 | 38.69 | 38.85 | 38.41 | 38.57 | -0.026% | 33,940 | +24.631% |
| 2025-10-21 | 38.75 | 38.75 | 38.52 | 38.58 | -0.924% | 234,989 | +24.598% |
| 2025-10-20 | 38.73 | 39.04 | 38.73 | 38.94 | +1.156% | 214,641 | +23.446% |
| 2025-10-17 | 38.25 | 38.55 | 38.25 | 38.49 | -0.039% | 101,017 | +24.873% |
| 2025-10-16 | 38.62 | 38.77 | 38.42 | 38.51 | +0.260% | 317,470 | +24.825% |
| 2025-10-15 | 38.34 | 38.50 | 38.16 | 38.41 | +1.829% | 124,069 | +25.150% |
| 2025-10-14 | 37.44 | 37.94 | 37.34 | 37.72 | -0.893% | 103,391 | +27.439% |
| 2025-10-13 | 38.00 | 38.21 | 37.89 | 38.06 | +2.865% | 166,173 | +26.301% |
| 2025-10-10 | 38.32 | 38.50 | 36.95 | 37.00 | -3.596% | 180,316 | +29.919% |
| 2025-10-09 | 38.77 | 38.78 | 38.28 | 38.38 | -0.852% | 63,676 | +25.248% |
| 2025-10-08 | 38.53 | 38.75 | 38.49 | 38.71 | +0.755% | 238,550 | +24.180% |
| 2025-10-07 | 38.86 | 38.90 | 38.40 | 38.42 | -0.672% | 180,334 | +25.117% |
| 2025-10-06 | 38.60 | 38.78 | 38.60 | 38.68 | +0.363% | 110,532 | +24.276% |
| 2025-10-03 | 38.64 | 38.67 | 38.44 | 38.54 | +0.365% | 57,593 | +24.728% |
| 2025-10-02 | 38.50 | 38.59 | 38.28 | 38.40 | +0.340% | 139,819 | +25.182% |
| 2025-10-01 | 38.09 | 38.30 | 38.09 | 38.27 | +0.870% | 107,726 | +25.608% |
| 2025-09-30 | 37.93 | 38.05 | 37.78 | 37.94 | +0.185% | 489,604 | +26.700% |
| 2025-09-29 | 37.92 | 38.01 | 37.82 | 37.87 | +0.960% | 231,751 | +26.934% |
| 2025-09-26 | 37.31 | 37.55 | 37.29 | 37.51 | -0.372% | 95,103 | +28.152% |
| 2025-09-25 | 37.60 | 37.77 | 37.52 | 37.65 | -0.947% | 100,913 | +27.676% |
| 2025-09-24 | 38.18 | 38.19 | 37.98 | 38.01 | -0.158% | 140,831 | +26.467% |
| 2025-09-23 | 38.14 | 38.33 | 38.07 | 38.07 | -0.026% | 166,331 | +26.267% |
| 2025-09-22 | 37.92 | 38.10 | 37.89 | 38.08 | +0.581% | 80,135 | +26.234% |
| 2025-09-19 | 37.96 | 37.98 | 37.86 | 37.86 | -0.316% | 67,023 | +26.968% |
| 2025-09-18 | 37.83 | 38.03 | 37.77 | 37.98 | -0.289% | 107,963 | +26.567% |
| 2025-09-17 | 38.04 | 38.33 | 37.88 | 38.09 | +0.794% | 112,011 | +26.201% |
| 2025-09-16 | 37.73 | 37.89 | 37.64 | 37.79 | +0.693% | 373,229 | +27.203% |
| 2025-09-15 | 37.48 | 37.55 | 37.42 | 37.53 | +0.590% | 81,454 | +28.084% |
| 2025-09-12 | 37.28 | 37.33 | 37.20 | 37.31 | +0.134% | 549,364 | +28.839% |
| 2025-09-11 | 37.00 | 37.36 | 37.00 | 37.26 | +1.168% | 67,815 | +29.012% |
| 2025-09-10 | 36.79 | 36.94 | 36.73 | 36.83 | +0.876% | 94,065 | +30.519% |
| 2025-09-09 | 36.43 | 36.59 | 36.43 | 36.51 | +0.413% | 78,958 | +31.663% |
| 2025-09-08 | 36.21 | 36.37 | 36.19 | 36.36 | +0.637% | 101,937 | +32.206% |
| 2025-09-05 | 36.12 | 36.21 | 35.91 | 36.13 | +1.546% | 72,838 | +33.047% |
| 2025-09-04 | 35.45 | 35.63 | 35.38 | 35.58 | -0.308% | 47,156 | +35.104% |
| 2025-09-03 | 35.65 | 35.77 | 35.57 | 35.69 | +0.535% | 211,595 | +34.688% |
| 2025-09-02 | 35.26 | 35.52 | 35.18 | 35.50 | -0.281% | 73,037 | +35.408% |
| 2025-08-29 | 35.67 | 35.67 | 35.53 | 35.60 | -0.666% | 93,934 | +35.028% |
| 2025-08-28 | 35.67 | 35.86 | 35.67 | 35.84 | +0.417% | 54,920 | +34.129% |
| 2025-08-27 | 35.53 | 35.69 | 35.43 | 35.69 | -0.363% | 56,931 | +34.688% |
| 2025-08-26 | 35.80 | 35.90 | 35.75 | 35.82 | -0.251% | 108,112 | +34.199% |
| 2025-08-25 | 35.98 | 36.05 | 35.91 | 35.91 | -0.319% | 103,825 | +33.862% |
| 2025-08-22 | 35.58 | 36.07 | 35.54 | 36.02 | +1.766% | 225,883 | +33.435% |
| 2025-08-21 | 35.39 | 35.46 | 35.32 | 35.40 | -0.085% | 121,193 | +35.791% |
| 2025-08-20 | 35.49 | 35.51 | 35.29 | 35.43 | -0.310% | 146,237 | +35.676% |
| 2025-08-19 | 35.68 | 35.73 | 35.50 | 35.54 | -0.735% | 145,115 | +35.256% |
| 2025-08-18 | 35.76 | 35.81 | 35.72 | 35.80 | +0.656% | 39,750 | +34.262% |
| 2025-08-15 | 35.62 | 35.67 | 35.51 | 35.57 | +0.282% | 58,327 | +35.142% |
| 2025-08-14 | 35.49 | 35.54 | 35.38 | 35.47 | -1.308% | 58,502 | +35.523% |
| 2025-08-13 | 35.92 | 36.02 | 35.81 | 35.94 | +1.125% | 218,646 | +33.751% |
| 2025-08-12 | 35.30 | 35.63 | 35.26 | 35.54 | +1.023% | 69,108 | +35.256% |
| 2025-08-11 | 35.25 | 35.35 | 35.13 | 35.18 | -0.199% | 44,521 | +36.640% |
| 2025-08-08 | 35.16 | 35.25 | 35.09 | 35.25 | -0.113% | 42,608 | +36.369% |
| 2025-08-07 | 35.37 | 35.40 | 35.17 | 35.29 | +0.973% | 27,911 | +36.214% |
| 2025-08-06 | 34.94 | 34.99 | 34.76 | 34.95 | +0.345% | 133,913 | +37.539% |
| 2025-08-05 | 34.84 | 34.91 | 34.73 | 34.83 | +0.259% | 84,364 | +38.013% |
| 2025-08-04 | 34.80 | 34.81 | 34.64 | 34.74 | +0.988% | 53,427 | +38.371% |
| 2025-08-01 | 34.53 | 34.53 | 34.27 | 34.40 | -0.750% | 74,584 | +39.738% |
| 2025-07-31 | 34.74 | 34.81 | 34.59 | 34.66 | -0.517% | 51,208 | +38.690% |
| 2025-07-30 | 34.94 | 34.98 | 34.76 | 34.84 | -0.684% | 257,158 | +37.974% |
| 2025-07-29 | 35.10 | 35.11 | 34.99 | 35.08 | +0.372% | 197,971 | +37.030% |
| 2025-07-28 | 35.08 | 35.09 | 34.87 | 34.95 | -0.767% | 69,752 | +37.539% |
| 2025-07-25 | 35.11 | 35.25 | 35.07 | 35.22 | -0.085% | 45,174 | +36.485% |
| 2025-07-24 | 35.39 | 35.40 | 35.25 | 35.25 | -0.732% | 54,159 | +36.369% |
| 2025-07-23 | 35.38 | 35.56 | 35.35 | 35.51 | +0.938% | 84,105 | +35.370% |
| 2025-07-22 | 35.04 | 35.21 | 34.94 | 35.18 | -0.227% | 55,948 | +36.640% |
| 2025-07-21 | 35.17 | 35.39 | 35.13 | 35.26 | +0.685% | 59,232 | +36.330% |
| 2025-07-18 | 35.17 | 35.22 | 35.02 | 35.02 | -0.171% | 65,627 | +37.264% |
| 2025-07-17 | 34.84 | 35.14 | 34.84 | 35.08 | +0.458% | 283,506 | +37.030% |
| 2025-07-16 | 34.69 | 34.92 | 34.59 | 34.92 | +0.547% | 108,131 | +37.658% |
| 2025-07-15 | 34.81 | 34.85 | 34.67 | 34.73 | +0.901% | 58,419 | +38.411% |
| 2025-07-14 | 34.40 | 34.50 | 34.38 | 34.42 | +0.058% | 61,350 | +39.657% |
| 2025-07-11 | 34.42 | 34.49 | 34.38 | 34.40 | -0.319% | 45,209 | +39.738% |
| 2025-07-10 | 34.52 | 34.57 | 34.37 | 34.51 | +0.029% | 74,712 | +39.293% |
| 2025-07-09 | 34.56 | 34.57 | 34.44 | 34.50 | -0.116% | 87,315 | +39.333% |
| 2025-07-08 | 34.55 | 34.57 | 34.43 | 34.54 | +0.670% | 116,006 | +39.172% |
| 2025-07-07 | 34.46 | 34.57 | 34.25 | 34.31 | -1.691% | 73,893 | +40.105% |
| 2025-07-03 | 34.77 | 34.96 | 34.76 | 34.90 | +0.867% | 28,409 | +37.736% |
| 2025-07-02 | 34.41 | 34.66 | 34.38 | 34.60 | +0.319% | 114,857 | +38.931% |
| 2025-07-01 | 34.50 | 34.60 | 34.42 | 34.49 | +0.029% | 118,461 | +39.374% |
| 2025-06-30 | 34.27 | 34.48 | 34.21 | 34.48 | +0.291% | 81,625 | +39.414% |
| 2025-06-27 | 34.37 | 34.50 | 34.25 | 34.38 | -0.087% | 81,293 | +39.820% |
| 2025-06-26 | 34.28 | 34.46 | 34.28 | 34.41 | +0.555% | 56,970 | +39.698% |
| 2025-06-25 | 34.18 | 34.24 | 34.09 | 34.22 | -0.088% | 57,688 | +40.473% |
| 2025-06-24 | 33.99 | 34.35 | 33.98 | 34.25 | +2.269% | 87,140 | +40.350% |
| 2025-06-23 | 33.09 | 33.49 | 33.04 | 33.49 | +0.722% | 145,479 | +43.535% |
| 2025-06-20 | 33.50 | 33.50 | 33.17 | 33.25 | -0.330% | 44,054 | +44.571% |
| 2025-06-18 | 33.45 | 33.54 | 33.36 | 33.36 | -0.120% | 90,522 | +44.095% |
| 2025-06-17 | 33.64 | 33.69 | 33.35 | 33.40 | -1.242% | 99,371 | +43.922% |
| 2025-06-16 | 33.83 | 34.03 | 33.80 | 33.82 | +0.955% | 103,822 | +42.135% |
| 2025-06-13 | 33.49 | 33.63 | 33.39 | 33.50 | -1.615% | 85,423 | +43.493% |
| 2025-06-12 | 33.97 | 34.06 | 33.94 | 34.05 | +0.088% | 59,259 | +41.175% |
| 2025-06-11 | 34.05 | 34.14 | 33.94 | 34.02 | +0.295% | 81,714 | +41.299% |
| 2025-06-10 | 33.85 | 33.93 | 33.70 | 33.92 | +0.563% | 114,631 | +41.716% |
| 2025-06-09 | 33.62 | 33.80 | 33.60 | 33.73 | +0.837% | 265,036 | +42.514% |
| 2025-06-06 | 33.39 | 33.49 | 33.34 | 33.45 | +0.180% | 708,344 | +43.707% |
| 2025-06-05 | 33.48 | 33.53 | 33.30 | 33.39 | +0.542% | 110,295 | +43.965% |
| 2025-06-04 | 33.13 | 33.26 | 33.09 | 33.21 | +1.374% | 107,133 | +44.746% |
| 2025-06-03 | 32.69 | 32.83 | 32.65 | 32.76 | -0.061% | 213,393 | +46.734% |
| 2025-06-02 | 32.59 | 32.78 | 32.50 | 32.78 | +0.862% | 67,675 | +46.644% |
| 2025-05-30 | 32.58 | 32.58 | 32.31 | 32.50 | -1.156% | 75,182 | +47.908% |
| 2025-05-29 | 33.01 | 33.01 | 32.79 | 32.88 | +0.428% | 90,975 | +46.198% |
| 2025-05-28 | 32.77 | 32.80 | 32.70 | 32.74 | -0.365% | 120,194 | +46.823% |
| 2025-05-27 | 32.80 | 32.89 | 32.74 | 32.86 | -0.303% | 211,171 | +46.287% |
| 2025-05-23 | 32.70 | 33.01 | 32.70 | 32.96 | +0.365% | 42,549 | +45.843% |
| 2025-05-22 | 32.81 | 32.91 | 32.72 | 32.84 | -0.334% | 67,851 | +46.376% |
| 2025-05-21 | 33.09 | 33.20 | 32.90 | 32.95 | -0.061% | 120,216 | +45.888% |
| 2025-05-20 | 32.89 | 32.97 | 32.84 | 32.97 | -0.333% | 1,184,709 | +45.799% |
| 2025-05-19 | 32.76 | 33.10 | 32.76 | 33.08 | +0.060% | 224,018 | +45.314% |
| 2025-05-16 | 33.03 | 33.09 | 32.93 | 33.06 | -0.030% | 155,075 | +45.402% |
| 2025-05-15 | 33.04 | 33.12 | 32.90 | 33.07 | 0.000% | 322,184 | +45.358% |
| 2025-05-14 | 33.08 | 33.15 | 33.00 | 33.07 | +0.700% | 278,473 | +45.358% |
| 2025-05-13 | 32.55 | 32.94 | 32.53 | 32.84 | +0.214% | 93,849 | +46.376% |
| 2025-05-12 | 32.78 | 32.80 | 32.62 | 32.77 | +2.599% | 80,869 | +46.689% |
| 2025-05-09 | 32.17 | 32.19 | 31.92 | 31.94 | +0.662% | 64,785 | +50.501% |
| 2025-05-08 | 31.89 | 31.94 | 31.72 | 31.73 | -0.220% | 74,706 | +51.497% |
| 2025-05-07 | 31.94 | 31.94 | 31.71 | 31.80 | -0.996% | 193,135 | +51.164% |
| 2025-05-06 | 31.98 | 32.26 | 31.98 | 32.12 | -0.557% | 124,979 | +49.658% |
| 2025-05-05 | 32.44 | 32.47 | 32.30 | 32.30 | +0.811% | 152,441 | +48.824% |
| 2025-05-02 | 32.08 | 32.24 | 31.95 | 32.04 | +3.089% | 715,989 | +50.031% |
| 2025-05-01 | 31.36 | 31.37 | 31.08 | 31.08 | -0.193% | 632,612 | +54.665% |
| 2025-04-30 | 31.06 | 31.25 | 30.90 | 31.14 | +0.161% | 91,571 | +54.367% |
| 2025-04-29 | 30.99 | 31.17 | 30.99 | 31.09 | +0.517% | 108,512 | +54.616% |
| 2025-04-28 | 30.92 | 30.99 | 30.77 | 30.93 | +0.259% | 132,030 | +55.415% |
| 2025-04-25 | 30.60 | 30.87 | 30.60 | 30.85 | -0.097% | 322,292 | +55.818% |
| 2025-04-24 | 30.54 | 30.95 | 30.54 | 30.88 | +0.882% | 274,900 | +55.667% |
| 2025-04-23 | 30.66 | 30.86 | 30.52 | 30.61 | +1.257% | 677,517 | +57.040% |
| 2025-04-22 | 30.02 | 30.40 | 29.98 | 30.23 | +1.409% | 303,639 | +59.014% |
| 2025-04-21 | 29.94 | 29.98 | 29.59 | 29.81 | +0.202% | 616,814 | +61.255% |
| 2025-04-17 | 29.79 | 30.01 | 29.75 | 29.75 | +0.677% | 346,571 | +61.580% |
| 2025-04-16 | 29.68 | 29.80 | 29.38 | 29.55 | -1.237% | 131,455 | +62.673% |
| 2025-04-15 | 29.84 | 30.04 | 29.83 | 29.92 | 0.000% | 71,062 | +60.662% |