LSE - Delayed Quote
GBp
WisdomTree Battery Solutions UCITS ETF - USD Acc (CHRG.L)
3,160.00
+42.50
(+1.36%)
As of 9:02:51 AM GMT. Market Open.
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
3,154.00 | 3,165.00 | 3,141.00 | 3,163.50 | 3,163.50 | 738 |
|
Oct 30, 2026
|
3,187.50 | 3,187.50 | 3,117.50 | 3,117.50 | 3,117.50 | 1,057 |
|
Oct 29, 2026
|
3,229.00 | 3,260.00 | 3,213.00 | 3,243.25 | 3,243.25 | 1,086 |
|
Oct 28, 2026
|
3,264.50 | 3,286.00 | 3,246.50 | 3,256.75 | 3,256.75 | 570 |
|
Oct 27, 2026
|
3,175.00 | 3,251.50 | 3,163.50 | 3,239.00 | 3,239.00 | 725 |
|
Oct 26, 2026
|
3,167.00 | 3,202.00 | 3,146.50 | 3,192.00 | 3,192.00 | 1,802 |
|
Oct 23, 2026
|
3,158.00 | 3,220.00 | 3,131.50 | 3,168.00 | 3,168.00 | 2,031 |
|
Oct 22, 2026
|
3,244.00 | 3,244.00 | 3,167.50 | 3,167.50 | 3,167.50 | 1,809 |
|
Oct 21, 2026
|
3,264.00 | 3,283.50 | 3,240.50 | 3,261.25 | 3,261.25 | 682 |
|
Oct 20, 2026
|
3,280.00 | 3,289.50 | 3,196.00 | 3,257.00 | 3,257.00 | 1,817 |
|
Oct 19, 2026
|
3,338.00 | 3,349.50 | 3,287.50 | 3,303.25 | 3,303.25 | 1,237 |
|
Oct 16, 2026
|
3,343.00 | 3,352.00 | 3,313.50 | 3,319.25 | 3,319.25 | 1,700 |
|
Oct 15, 2026
|
3,362.00 | 3,362.00 | 3,290.00 | 3,346.00 | 3,346.00 | 9,720 |
|
Oct 14, 2026
|
3,467.50 | 3,485.50 | 3,425.50 | 3,431.00 | 3,431.00 | 1,209 |
|
Oct 13, 2026
|
3,502.50 | 3,502.50 | 3,456.00 | 3,456.00 | 3,456.00 | 1,048 |
|
Oct 12, 2026
|
3,600.50 | 3,600.50 | 3,511.50 | 3,511.50 | 3,511.50 | 862 |
|
Oct 9, 2026
|
3,587.00 | 3,626.50 | 3,582.00 | 3,582.00 | 3,582.00 | 3,133 |
|
Oct 8, 2026
|
3,592.00 | 3,605.00 | 3,541.00 | 3,574.50 | 3,574.50 | 1,498 |
|
Oct 7, 2026
|
3,629.00 | 3,641.50 | 3,564.50 | 3,564.50 | 3,564.50 | 1,210 |
|
Oct 6, 2026
|
3,635.00 | 3,675.50 | 3,629.50 | 3,634.50 | 3,634.50 | 980 |
|
Oct 5, 2026
|
3,650.00 | 3,650.00 | 3,581.50 | 3,602.00 | 3,602.00 | 1,697 |
|
Oct 2, 2026
|
3,595.00 | 3,632.00 | 3,574.00 | 3,604.50 | 3,604.50 | 1,535 |
|
Oct 1, 2026
|
3,586.00 | 3,599.50 | 3,533.00 | 3,533.00 | 3,533.00 | 904 |
|
Sep 30, 2026
|
3,601.50 | 3,613.50 | 3,564.50 | 3,570.00 | 3,570.00 | 935 |
|
Sep 29, 2026
|
3,578.00 | 3,604.50 | 3,552.50 | 3,567.00 | 3,567.00 | 2,519 |
|
Sep 28, 2026
|
3,630.00 | 3,630.00 | 3,533.50 | 3,551.25 | 3,551.25 | 2,892 |
|
Sep 25, 2026
|
3,636.50 | 3,663.00 | 3,616.50 | 3,647.75 | 3,647.75 | 1,837 |
|
Sep 24, 2026
|
3,637.00 | 3,663.50 | 3,611.50 | 3,624.50 | 3,624.50 | 1,042 |
|
Sep 23, 2026
|
3,687.00 | 3,710.50 | 3,664.00 | 3,667.50 | 3,667.50 | 1,838 |
|
Sep 22, 2026
|
3,666.00 | 3,696.50 | 3,640.50 | 3,683.75 | 3,683.75 | 2,949 |
|
Sep 21, 2026
|
3,654.00 | 3,665.50 | 3,611.00 | 3,655.75 | 3,655.75 | 1,367 |
|
Sep 18, 2026
|
3,677.00 | 3,689.00 | 3,612.50 | 3,620.00 | 3,620.00 | 945 |
|
Sep 17, 2026
|
3,619.00 | 3,685.00 | 3,588.50 | 3,663.50 | 3,663.50 | 822 |
|
Sep 16, 2026
|
3,605.00 | 3,628.00 | 3,585.00 | 3,585.00 | 3,585.00 | 1,618 |
|
Sep 15, 2026
|
3,607.00 | 3,607.00 | 3,560.00 | 3,581.75 | 3,581.75 | 1,657 |
|
Sep 14, 2026
|
3,623.00 | 3,628.00 | 3,559.50 | 3,575.00 | 3,575.00 | 6,377 |
|
Sep 11, 2026
|
3,634.00 | 3,663.50 | 3,617.50 | 3,643.50 | 3,643.50 | 429 |
|
Sep 10, 2026
|
3,715.00 | 3,715.00 | 3,616.00 | 3,633.50 | 3,633.50 | 1,962 |
|
Sep 9, 2026
|
3,734.50 | 3,766.00 | 3,687.00 | 3,687.00 | 3,687.00 | 959 |
|
Sep 8, 2026
|
3,727.00 | 3,729.00 | 3,669.50 | 3,721.00 | 3,721.00 | 1,099 |
|
Sep 7, 2026
|
3,667.50 | 3,723.50 | 3,667.50 | 3,678.00 | 3,678.00 | 2,098 |
|
Sep 4, 2026
|
3,650.50 | 3,694.00 | 3,650.50 | 3,666.50 | 3,666.50 | 26,411 |
|
Sep 3, 2026
|
3,670.00 | 3,696.50 | 3,617.00 | 3,664.00 | 3,664.00 | 1,239 |
|
Sep 2, 2026
|
3,637.50 | 3,639.00 | 3,575.50 | 3,612.00 | 3,612.00 | 3,127 |
|
Sep 1, 2026
|
3,695.00 | 3,704.00 | 3,587.50 | 3,641.00 | 3,641.00 | 5,012 |
|
Aug 28, 2026
|
3,757.00 | 3,777.00 | 3,712.00 | 3,729.25 | 3,729.25 | 1,213 |
|
Aug 27, 2026
|
3,750.00 | 3,758.00 | 3,710.50 | 3,727.50 | 3,727.50 | 1,843 |
|
Aug 26, 2026
|
3,704.00 | 3,731.00 | 3,688.00 | 3,693.75 | 3,693.75 | 1,413 |
|
Aug 25, 2026
|
3,671.50 | 3,712.00 | 3,670.00 | 3,685.50 | 3,685.50 | 11,598 |
|
Aug 24, 2026
|
3,718.50 | 3,725.50 | 3,661.50 | 3,684.75 | 3,684.75 | 13,086 |
|
Aug 21, 2026
|
3,686.00 | 3,718.00 | 3,666.50 | 3,701.25 | 3,701.25 | 1,423 |
|
Aug 20, 2026
|
3,716.00 | 3,718.00 | 3,643.50 | 3,658.50 | 3,658.50 | 2,542 |
|
Aug 19, 2026
|
3,677.50 | 3,720.00 | 3,657.00 | 3,700.25 | 3,700.25 | 6,335 |
|
Aug 18, 2026
|
3,746.00 | 3,782.50 | 3,673.50 | 3,686.75 | 3,686.75 | 2,366 |
|
Aug 17, 2026
|
3,836.00 | 3,840.50 | 3,790.00 | 3,793.00 | 3,793.00 | 7,754 |
|
Aug 14, 2026
|
3,809.50 | 3,840.00 | 3,787.50 | 3,798.50 | 3,798.50 | 3,108 |
|
Aug 13, 2026
|
3,802.50 | 3,810.50 | 3,772.00 | 3,782.25 | 3,782.25 | 1,125 |
|
Aug 12, 2026
|
3,803.00 | 3,837.00 | 3,782.50 | 3,802.00 | 3,802.00 | 1,471 |
|
Aug 11, 2026
|
3,731.50 | 3,791.50 | 3,731.50 | 3,773.25 | 3,773.25 | 3,036 |
|
Aug 10, 2026
|
3,767.00 | 3,795.00 | 3,727.00 | 3,727.00 | 3,727.00 | 1,571 |
|
Aug 7, 2026
|
3,671.00 | 3,736.50 | 3,661.35 | 3,703.25 | 3,703.25 | 1,667 |
|
Aug 6, 2026
|
3,677.00 | 3,701.27 | 3,623.50 | 3,692.25 | 3,692.25 | 1,062 |
|
Aug 5, 2026
|
3,742.00 | 3,768.50 | 3,665.50 | 3,672.50 | 3,672.50 | 3,785 |
|
Aug 4, 2026
|
3,591.50 | 3,687.00 | 3,591.50 | 3,673.00 | 3,673.00 | 2,594 |
|
Aug 3, 2026
|
3,523.00 | 3,596.50 | 3,483.50 | 3,575.00 | 3,575.00 | 1,512 |
|
Jul 31, 2026
|
3,593.00 | 3,601.00 | 3,492.77 | 3,505.00 | 3,505.00 | 2,130 |
|
Jul 30, 2026
|
3,394.50 | 3,523.50 | 3,394.50 | 3,510.50 | 3,510.50 | 1,409 |
|
Jul 29, 2026
|
3,452.50 | 3,493.50 | 3,404.00 | 3,411.75 | 3,411.75 | 2,139 |
|
Jul 28, 2026
|
3,492.00 | 3,504.50 | 3,402.00 | 3,457.50 | 3,457.50 | 2,726 |
|
Jul 27, 2026
|
3,583.00 | 3,583.00 | 3,491.00 | 3,520.25 | 3,520.25 | 3,226 |
|
Jul 24, 2026
|
3,591.00 | 3,622.50 | 3,523.00 | 3,541.50 | 3,541.50 | 1,036 |
|
Jul 23, 2026
|
3,701.00 | 3,709.00 | 3,620.00 | 3,619.75 | 3,619.75 | 3,179 |
|
Jul 22, 2026
|
3,618.50 | 3,647.50 | 3,592.50 | 3,639.75 | 3,639.75 | 785 |
|
Jul 21, 2026
|
3,598.50 | 3,634.50 | 3,560.00 | 3,630.50 | 3,630.50 | 24,901 |
|
Jul 20, 2026
|
3,521.00 | 3,544.50 | 3,490.00 | 3,516.50 | 3,516.50 | 1,660 |
|
Jul 17, 2026
|
3,535.00 | 3,535.00 | 3,449.00 | 3,502.50 | 3,502.50 | 2,976 |
|
Jul 16, 2026
|
3,646.00 | 3,647.50 | 3,565.50 | 3,591.50 | 3,591.50 | 1,617 |
|
Jul 15, 2026
|
3,715.00 | 3,744.00 | 3,650.50 | 3,660.50 | 3,660.50 | 1,584 |
|
Jul 14, 2026
|
3,642.50 | 3,736.50 | 3,629.50 | 3,732.00 | 3,732.00 | 1,974 |
|
Jul 13, 2026
|
3,665.00 | 3,704.00 | 3,627.00 | 3,659.50 | 3,659.50 | 3,340 |
|
Jul 10, 2026
|
3,748.50 | 3,779.00 | 3,719.50 | 3,737.00 | 3,737.00 | 2,499 |
|
Jul 9, 2026
|
3,767.50 | 3,818.00 | 3,742.50 | 3,789.75 | 3,789.75 | 2,447 |
|
Jul 8, 2026
|
3,795.00 | 3,806.50 | 3,699.50 | 3,699.50 | 3,699.50 | 2,321 |
|
Jul 7, 2026
|
3,952.00 | 3,980.50 | 3,842.00 | 3,850.50 | 3,850.50 | 2,864 |
|
Jul 6, 2026
|
3,970.00 | 4,042.50 | 3,950.00 | 4,037.75 | 4,037.75 | 2,477 |
|
Jul 3, 2026
|
4,030.00 | 4,033.00 | 3,959.50 | 4,017.25 | 4,017.25 | 2,085 |
|
Jul 2, 2026
|
4,045.00 | 4,088.00 | 3,974.50 | 3,985.75 | 3,985.75 | 2,704 |
|
Jul 1, 2026
|
4,134.50 | 4,166.00 | 4,062.00 | 4,109.50 | 4,109.50 | 3,143 |
|
Jun 30, 2026
|
4,029.00 | 4,136.00 | 4,029.00 | 4,079.50 | 4,079.50 | 1,986 |
|
Jun 29, 2026
|
4,000.00 | 4,050.00 | 3,948.00 | 3,955.50 | 3,955.50 | 2,753 |
|
Jun 26, 2026
|
3,994.50 | 4,054.50 | 3,948.50 | 3,979.50 | 3,979.50 | 2,666 |
|
Jun 25, 2026
|
4,205.00 | 4,215.00 | 4,110.00 | 4,115.00 | 4,115.00 | 2,881 |
|
Jun 24, 2026
|
4,272.00 | 4,281.00 | 4,180.00 | 4,209.75 | 4,209.75 | 1,529 |
|
Jun 23, 2026
|
4,260.00 | 4,313.17 | 4,227.00 | 4,267.75 | 4,267.75 | 1,661 |
|
Jun 22, 2026
|
4,448.50 | 4,472.50 | 4,397.00 | 4,416.50 | 4,416.50 | 3,105 |
|
Jun 19, 2026
|
4,414.00 | 4,414.00 | 4,363.50 | 4,399.00 | 4,399.00 | 1,947 |
|
Jun 18, 2026
|
4,346.50 | 4,398.50 | 4,317.50 | 4,370.00 | 4,370.00 | 2,537 |
|
Jun 17, 2026
|
4,368.50 | 4,383.00 | 4,304.00 | 4,371.50 | 4,371.50 | 2,313 |
|
Jun 16, 2026
|
4,397.00 | 4,430.00 | 4,349.50 | 4,363.00 | 4,363.00 | 2,943 |
|
Jun 15, 2026
|
4,379.50 | 4,404.00 | 4,339.00 | 4,343.50 | 4,343.50 | 2,416 |
|
Jun 12, 2026
|
4,245.50 | 4,282.00 | 4,195.00 | 4,271.00 | 4,271.00 | 3,443 |
|
Jun 11, 2026
|
4,132.50 | 4,171.50 | 4,103.00 | 4,135.00 | 4,135.00 | 1,796 |
|
Jun 10, 2026
|
4,169.50 | 4,198.50 | 4,103.50 | 4,103.50 | 4,103.50 | 3,252 |
|
Jun 9, 2026
|
4,356.50 | 4,371.00 | 4,186.50 | 4,203.50 | 4,203.50 | 5,481 |
|
Jun 8, 2026
|
4,227.50 | 4,351.50 | 4,227.50 | 4,307.50 | 4,307.50 | 5,247 |
|
Jun 5, 2026
|
4,541.50 | 4,542.00 | 4,340.50 | 4,340.50 | 4,340.50 | 7,006 |
|
Jun 4, 2026
|
4,559.50 | 4,590.00 | 4,514.00 | 4,566.25 | 4,566.25 | 6,725 |
|
Jun 3, 2026
|
4,679.00 | 4,704.00 | 4,592.00 | 4,609.25 | 4,609.25 | 3,444 |
|
Jun 2, 2026
|
4,629.50 | 4,711.50 | 4,598.00 | 4,698.75 | 4,698.75 | 5,488 |
|
Jun 1, 2026
|
4,638.50 | 4,680.50 | 4,570.50 | 4,636.25 | 4,636.25 | 8,392 |
|
May 29, 2026
|
4,714.00 | 4,722.50 | 4,605.50 | 4,646.75 | 4,646.75 | 4,706 |
|
May 28, 2026
|
4,712.00 | 4,745.00 | 4,666.00 | 4,735.50 | 4,735.50 | 1,919 |
|
May 27, 2026
|
4,678.00 | 4,723.00 | 4,627.00 | 4,699.00 | 4,699.00 | 5,443 |
|
May 26, 2026
|
4,651.00 | 4,716.50 | 4,580.50 | 4,679.50 | 4,679.50 | 8,934 |
|
May 22, 2026
|
4,630.50 | 4,670.50 | 4,601.00 | 4,639.50 | 4,639.50 | 5,918 |
|
May 21, 2026
|
4,386.50 | 4,505.00 | 4,353.50 | 4,502.25 | 4,502.25 | 3,686 |
|
May 20, 2026
|
4,300.00 | 4,405.50 | 4,300.00 | 4,374.50 | 4,374.50 | 4,396 |
|
May 19, 2026
|
4,333.50 | 4,361.50 | 4,202.00 | 4,239.25 | 4,239.25 | 8,550 |
|
May 18, 2026
|
4,490.00 | 4,515.50 | 4,343.50 | 4,352.25 | 4,352.25 | 15,611 |
|
May 15, 2026
|
4,553.50 | 4,563.00 | 4,419.50 | 4,474.25 | 4,474.25 | 5,146 |
|
May 14, 2026
|
4,569.50 | 4,578.50 | 4,477.73 | 4,558.75 | 4,558.75 | 4,649 |
|
May 13, 2026
|
4,543.00 | 4,620.50 | 4,487.50 | 4,606.25 | 4,606.25 | 4,970 |
|
May 12, 2026
|
4,546.50 | 4,572.50 | 4,454.50 | 4,456.50 | 4,456.50 | 7,425 |
|
May 11, 2026
|
4,518.50 | 4,614.50 | 4,470.63 | 4,607.00 | 4,607.00 | 5,198 |
|
May 8, 2026
|
4,533.50 | 4,534.50 | 4,441.00 | 4,458.25 | 4,458.25 | 5,997 |
|
May 7, 2026
|
4,560.50 | 4,579.00 | 4,499.00 | 4,538.50 | 4,538.50 | 8,087 |
|
May 6, 2026
|
4,481.00 | 4,563.50 | 4,460.50 | 4,544.75 | 4,544.75 | 12,489 |
|
May 5, 2026
|
4,372.00 | 4,439.00 | 4,355.50 | 4,430.75 | 4,430.75 | 12,962 |
|
May 1, 2026
|
4,380.50 | 4,381.00 | 4,287.50 | 4,331.75 | 4,331.75 | 3,311 |
|
Apr 30, 2026
|
4,328.00 | 4,411.50 | 4,292.50 | 4,335.00 | 4,335.00 | 6,256 |
|
Apr 29, 2026
|
4,269.50 | 4,319.50 | 4,252.00 | 4,276.25 | 4,276.25 | 9,390 |
|
Apr 28, 2026
|
4,206.50 | 4,246.50 | 4,132.50 | 4,148.25 | 4,148.25 | 4,236 |
|
Apr 27, 2026
|
4,192.00 | 4,222.50 | 4,173.94 | 4,176.00 | 4,176.00 | 4,034 |
|
Apr 24, 2026
|
4,241.00 | 4,278.50 | 4,185.00 | 4,203.00 | 4,203.00 | 8,335 |
|
Apr 23, 2026
|
4,230.50 | 4,260.50 | 4,172.50 | 4,215.00 | 4,215.00 | 5,865 |
|
Apr 22, 2026
|
4,198.50 | 4,229.50 | 4,168.50 | 4,199.75 | 4,199.75 | 5,505 |
|
Apr 21, 2026
|
4,142.50 | 4,182.50 | 4,107.00 | 4,129.75 | 4,129.75 | 4,948 |
|
Apr 20, 2026
|
4,069.50 | 4,097.00 | 4,033.50 | 4,089.00 | 4,089.00 | 7,185 |
|
Apr 17, 2026
|
4,093.00 | 4,150.00 | 4,074.50 | 4,091.50 | 4,091.50 | 7,576 |
|
Apr 16, 2026
|
4,075.00 | 4,102.50 | 4,041.00 | 4,074.25 | 4,074.25 | 4,066 |
|
Apr 15, 2026
|
3,990.50 | 4,007.00 | 3,971.50 | 4,002.75 | 4,002.75 | 6,132 |
|
Apr 14, 2026
|
3,947.50 | 4,021.50 | 3,947.50 | 4,014.50 | 4,014.50 | 6,929 |
|
Apr 13, 2026
|
3,846.50 | 3,884.50 | 3,818.00 | 3,877.75 | 3,877.75 | 6,636 |
|
Apr 10, 2026
|
3,819.50 | 3,853.50 | 3,764.00 | 3,839.50 | 3,839.50 | 7,251 |
|
Apr 9, 2026
|
3,769.50 | 3,788.50 | 3,729.50 | 3,769.75 | 3,769.75 | 4,601 |
|
Apr 8, 2026
|
3,773.50 | 3,800.00 | 3,731.50 | 3,765.75 | 3,765.75 | 5,043 |
|
Apr 7, 2026
|
3,657.00 | 3,723.00 | 3,615.00 | 3,637.00 | 3,637.00 | 7,583 |
|
Apr 2, 2026
|
3,586.50 | 3,710.50 | 3,563.85 | 3,684.75 | 3,684.75 | 3,026 |
|
Apr 1, 2026
|
3,715.00 | 3,742.50 | 3,641.00 | 3,680.00 | 3,680.00 | 6,173 |
|
Mar 31, 2026
|
3,587.50 | 3,633.50 | 3,532.00 | 3,618.25 | 3,618.25 | 1,638 |
|
Mar 30, 2026
|
3,644.50 | 3,706.00 | 3,591.00 | 3,607.00 | 3,607.00 | 4,642 |
|
Mar 27, 2026
|
3,640.00 | 3,678.00 | 3,588.50 | 3,612.00 | 3,612.00 | 5,569 |
|
Mar 26, 2026
|
3,668.50 | 3,679.00 | 3,602.00 | 3,603.00 | 3,603.00 | 3,543 |
|
Mar 25, 2026
|
3,683.00 | 3,708.00 | 3,642.00 | 3,682.75 | 3,682.75 | 2,170 |
|
Mar 24, 2026
|
3,614.50 | 3,633.50 | 3,563.19 | 3,610.50 | 3,610.50 | 3,134 |
|
Mar 23, 2026
|
3,534.00 | 3,664.50 | 3,499.00 | 3,583.50 | 3,583.50 | 6,937 |
|
Mar 20, 2026
|
3,673.00 | 3,683.50 | 3,617.00 | 3,632.75 | 3,632.75 | 2,674 |
|
Mar 19, 2026
|
3,671.00 | 3,700.50 | 3,597.00 | 3,626.50 | 3,626.50 | 1,701 |
|
Mar 18, 2026
|
3,805.00 | 3,805.00 | 3,721.50 | 3,731.75 | 3,731.75 | 1,971 |
|
Mar 17, 2026
|
3,676.00 | 3,763.50 | 3,676.00 | 3,738.25 | 3,738.25 | 6,381 |
|
Mar 16, 2026
|
3,745.00 | 3,777.50 | 3,687.00 | 3,716.75 | 3,716.75 | 8,122 |
|
Mar 13, 2026
|
3,743.00 | 3,809.00 | 3,717.50 | 3,731.50 | 3,731.50 | 3,544 |
|
Mar 12, 2026
|
3,757.00 | 3,787.00 | 3,707.00 | 3,750.75 | 3,750.75 | 3,696 |
|
Mar 11, 2026
|
3,725.00 | 3,761.50 | 3,693.50 | 3,721.25 | 3,721.25 | 15,450 |
|
Mar 10, 2026
|
3,699.50 | 3,748.50 | 3,643.00 | 3,732.00 | 3,732.00 | 8,000 |
|
Mar 9, 2026
|
3,566.00 | 3,593.50 | 3,521.50 | 3,591.25 | 3,591.25 | 6,046 |
|
Mar 5, 2026
|
3,762.50 | 3,770.00 | 3,665.50 | 3,664.00 | 3,664.00 | 854 |
|
Mar 4, 2026
|
3,631.00 | 3,742.50 | 3,596.50 | 3,721.00 | 3,721.00 | 1,229 |
|
Mar 3, 2026
|
3,742.50 | 3,775.00 | 3,595.50 | 3,656.50 | 3,656.50 | 5,513 |
|
Mar 2, 2026
|
3,844.00 | 3,856.00 | 3,742.00 | 3,834.75 | 3,834.75 | 22,681 |
|
Feb 27, 2026
|
3,920.50 | 3,951.50 | 3,862.50 | 3,875.75 | 3,875.75 | 5,424 |
|
Feb 26, 2026
|
3,879.50 | 3,930.50 | 3,824.00 | 3,860.00 | 3,860.00 | 7,539 |
|
Feb 25, 2026
|
3,824.00 | 3,932.00 | 3,824.00 | 3,913.00 | 3,913.00 | 4,974 |
|
Feb 24, 2026
|
3,773.50 | 3,807.50 | 3,742.00 | 3,798.75 | 3,798.75 | 5,911 |
|
Feb 23, 2026
|
3,738.50 | 3,745.50 | 3,694.00 | 3,711.75 | 3,711.75 | 2,944 |
|
Feb 20, 2026
|
3,758.50 | 3,792.00 | 3,714.50 | 3,760.25 | 3,760.25 | 1,925 |
|
Feb 19, 2026
|
3,763.00 | 3,773.50 | 3,715.50 | 3,763.50 | 3,763.50 | 1,260 |
|
Feb 18, 2026
|
3,686.00 | 3,757.50 | 3,686.00 | 3,747.00 | 3,747.00 | 2,050 |
|
Feb 17, 2026
|
3,658.50 | 3,687.50 | 3,623.50 | 3,665.75 | 3,665.75 | 978 |
|
Feb 16, 2026
|
3,684.00 | 3,685.00 | 3,646.50 | 3,672.50 | 3,672.50 | 2,083 |
|
Feb 13, 2026
|
3,597.00 | 3,685.00 | 3,587.00 | 3,654.50 | 3,654.50 | 1,391 |
|
Feb 12, 2026
|
3,758.00 | 3,758.00 | 3,645.06 | 3,641.25 | 3,641.25 | 2,031 |
|
Feb 11, 2026
|
3,702.50 | 3,741.50 | 3,645.00 | 3,699.00 | 3,699.00 | 928 |
|
Feb 10, 2026
|
3,712.50 | 3,714.00 | 3,645.50 | 3,687.25 | 3,687.25 | 1,431 |
|
Feb 9, 2026
|
3,669.00 | 3,707.50 | 3,615.50 | 3,700.00 | 3,700.00 | 1,802 |
|
Feb 6, 2026
|
3,500.50 | 3,626.00 | 3,500.50 | 3,616.25 | 3,616.25 | 1,427 |
|
Feb 5, 2026
|
3,610.00 | 3,610.00 | 3,477.00 | 3,510.00 | 3,510.00 | 3,985 |
|
Feb 4, 2026
|
3,680.00 | 3,736.50 | 3,614.00 | 3,636.00 | 3,636.00 | 3,818 |
|
Feb 3, 2026
|
3,613.50 | 3,677.50 | 3,606.50 | 3,654.50 | 3,654.50 | 2,947 |
|
Feb 2, 2026
|
3,502.00 | 3,610.50 | 3,465.50 | 3,565.50 | 3,565.50 | 9,214 |
|
Jan 30, 2026
|
3,656.50 | 3,706.50 | 3,625.00 | 3,619.50 | 3,619.50 | 5,472 |
|
Jan 29, 2026
|
3,734.50 | 3,835.50 | 3,657.06 | 3,684.00 | 3,684.00 | 11,934 |
|
Jan 28, 2026
|
3,833.50 | 3,833.50 | 3,764.00 | 3,777.00 | 3,777.00 | 5,251 |
|
Jan 27, 2026
|
3,804.00 | 3,804.00 | 3,695.50 | 3,786.75 | 3,786.75 | 2,183 |
|
Jan 26, 2026
|
3,853.50 | 3,869.50 | 3,790.50 | 3,796.00 | 3,796.00 | 3,159 |
|
Jan 23, 2026
|
3,900.00 | 3,920.50 | 3,866.00 | 3,886.00 | 3,886.00 | 2,990 |
|
Jan 22, 2026
|
3,861.50 | 3,884.00 | 3,809.00 | 3,865.25 | 3,865.25 | 5,085 |
|
Jan 21, 2026
|
3,843.00 | 3,894.23 | 3,802.50 | 3,835.75 | 3,835.75 | 2,788 |
|
Jan 20, 2026
|
3,748.00 | 3,825.00 | 3,699.50 | 3,813.50 | 3,813.50 | 5,690 |
|
Jan 19, 2026
|
3,803.50 | 3,825.50 | 3,781.50 | 3,801.75 | 3,801.75 | 3,253 |
|
Jan 16, 2026
|
3,845.00 | 3,860.50 | 3,804.50 | 3,843.50 | 3,843.50 | 3,031 |
|
Jan 15, 2026
|
3,830.00 | 3,895.50 | 3,765.00 | 3,886.75 | 3,886.75 | 3,401 |
|
Jan 14, 2026
|
3,819.50 | 3,819.50 | 3,759.00 | 3,813.00 | 3,813.00 | 4,737 |
|
Jan 13, 2026
|
3,824.50 | 3,843.00 | 3,763.00 | 3,792.50 | 3,792.50 | 4,644 |
|
Jan 12, 2026
|
3,744.50 | 3,787.50 | 3,714.50 | 3,784.00 | 3,784.00 | 9,596 |
|
Jan 9, 2026
|
3,680.50 | 3,730.50 | 3,661.00 | 3,702.00 | 3,702.00 | 1,913 |
|
Jan 8, 2026
|
3,660.00 | 3,709.00 | 3,630.50 | 3,677.75 | 3,677.75 | 7,584 |
|
Jan 7, 2026
|
3,700.00 | 3,700.00 | 3,600.50 | 3,681.75 | 3,681.75 | 7,069 |
|
Jan 6, 2026
|
3,649.50 | 3,697.00 | 3,649.00 | 3,675.25 | 3,675.25 | 1,313 |
|
Jan 5, 2026
|
3,560.00 | 3,646.50 | 3,549.50 | 3,635.00 | 3,635.00 | 5,288 |
|
Jan 2, 2026
|
3,468.00 | 3,517.75 | 3,433.50 | 3,510.50 | 3,510.50 | 2,453 |
|
Dec 31, 2025
|
3,428.00 | 3,433.00 | 3,394.50 | 3,420.50 | 3,420.50 | 351 |
|
Dec 30, 2025
|
3,437.00 | 3,463.00 | 3,404.50 | 3,436.50 | 3,436.50 | 1,809 |
|
Dec 29, 2025
|
3,477.50 | 3,477.50 | 3,405.00 | 3,420.25 | 3,420.25 | 3,240 |
|
Dec 24, 2025
|
3,476.00 | 3,488.50 | 3,443.00 | 3,466.75 | 3,466.75 | 367 |
|
Dec 23, 2025
|
3,505.50 | 3,505.50 | 3,446.50 | 3,453.75 | 3,453.75 | 1,979 |
|
Dec 22, 2025
|
3,448.00 | 3,493.00 | 3,424.00 | 3,468.50 | 3,468.50 | 2,111 |
|
Dec 19, 2025
|
3,365.50 | 3,434.00 | 3,360.00 | 3,426.00 | 3,426.00 | 1,489 |
|
Dec 18, 2025
|
3,312.50 | 3,373.00 | 3,269.00 | 3,361.00 | 3,361.00 | 384 |
|
Dec 17, 2025
|
3,423.00 | 3,454.00 | 3,355.00 | 3,355.50 | 3,355.50 | 1,525 |
|
Dec 16, 2025
|
3,356.00 | 3,375.00 | 3,305.50 | 3,324.75 | 3,324.75 | 3,898 |
|
Dec 15, 2025
|
3,442.50 | 3,484.00 | 3,393.00 | 3,415.25 | 3,415.25 | 3,600 |
|
Dec 12, 2025
|
3,539.50 | 3,580.00 | 3,449.50 | 3,461.25 | 3,461.25 | 1,807 |
|
Dec 11, 2025
|
3,466.00 | 3,500.00 | 3,431.35 | 3,471.25 | 3,471.25 | 1,709 |
|
Dec 10, 2025
|
3,557.50 | 3,564.50 | 3,503.50 | 3,523.25 | 3,523.25 | 3,358 |
|
Dec 9, 2025
|
3,538.50 | 3,567.00 | 3,479.00 | 3,559.25 | 3,559.25 | 1,045 |
|
Dec 8, 2025
|
3,578.50 | 3,578.50 | 3,517.00 | 3,548.25 | 3,548.25 | 1,275 |
|
Dec 5, 2025
|
3,585.50 | 3,585.50 | 3,518.50 | 3,561.25 | 3,561.25 | 3,143 |
|
Dec 4, 2025
|
3,441.00 | 3,512.50 | 3,441.00 | 3,506.00 | 3,506.00 | 1,054 |
|
Dec 3, 2025
|
3,448.50 | 3,456.50 | 3,377.00 | 3,434.50 | 3,434.50 | 565 |
|
Dec 2, 2025
|
3,431.50 | 3,467.00 | 3,415.50 | 3,433.75 | 3,433.75 | 1,050 |
|
Dec 1, 2025
|
3,483.00 | 3,528.00 | 3,421.00 | 3,440.00 | 3,440.00 | 3,664 |
|
Nov 28, 2025
|
3,482.00 | 3,518.50 | 3,139.50 | 3,510.75 | 3,510.75 | 1,700 |
|
Nov 27, 2025
|
3,422.00 | 3,442.00 | 3,407.00 | 3,442.00 | 3,442.00 | 2,016 |
|
Nov 26, 2025
|
3,413.50 | 3,416.00 | 3,344.50 | 3,387.75 | 3,387.75 | 1,909 |
|
Nov 25, 2025
|
3,364.00 | 3,418.00 | 3,345.00 | 3,364.50 | 3,364.50 | 1,342 |
|
Nov 24, 2025
|
3,318.50 | 3,374.50 | 3,318.50 | 3,362.50 | 3,362.50 | 939 |
|
Nov 21, 2025
|
3,366.00 | 3,380.00 | 3,277.55 | 3,317.50 | 3,317.50 | 10,325 |
|
Nov 20, 2025
|
3,585.50 | 3,609.00 | 3,555.00 | 3,532.50 | 3,532.50 | 2,015 |
|
Nov 19, 2025
|
3,542.00 | 3,581.00 | 3,506.00 | 3,551.25 | 3,551.25 | 1,876 |
|
Nov 18, 2025
|
3,505.00 | 3,523.00 | 3,448.50 | 3,499.25 | 3,499.25 | 2,702 |
|
Nov 17, 2025
|
3,646.50 | 3,649.00 | 3,589.50 | 3,616.00 | 3,616.00 | 5,015 |
|
Nov 14, 2025
|
3,622.50 | 3,624.00 | 3,483.00 | 3,620.25 | 3,620.25 | 6,873 |
|
Nov 13, 2025
|
3,721.50 | 3,756.50 | 3,616.50 | 3,630.75 | 3,630.75 | 1,167 |
|
Nov 12, 2025
|
3,698.50 | 3,699.00 | 3,629.50 | 3,638.00 | 3,638.00 | 2,281 |
|
Nov 11, 2025
|
3,702.00 | 3,702.50 | 3,627.00 | 3,647.75 | 3,647.75 | 2,210 |
|
Nov 10, 2025
|
3,663.00 | 3,713.00 | 3,642.50 | 3,651.00 | 3,651.00 | 3,654 |
|
Nov 7, 2025
|
3,607.50 | 3,673.00 | 2,214.67 | 3,545.50 | 3,545.50 | 4,279 |
|
Nov 6, 2025
|
3,709.50 | 3,709.50 | 3,613.50 | 3,622.75 | 3,622.75 | 109,979 |
|
Nov 5, 2025
|
3,584.00 | 3,690.00 | 3,177.52 | 3,677.00 | 3,677.00 | 8,056 |
|
Nov 4, 2025
|
3,640.50 | 3,679.00 | 3,573.50 | 3,623.75 | 3,623.75 | 6,353 |
|
Nov 3, 2025
|
3,714.50 | 3,760.50 | 3,379.01 | 3,681.00 | 3,681.00 | 9,621 |
