XETRA - Delayed Quote
EUR
WisdomTree Europe Defence UCITS ETF - EUR Acc (EUDF.DE)
31.78
-0.30
(-0.94%)
At close: October 30 at 5:36:11 PM GMT+1
Currency in EUR
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
31.74 | 31.86 | 31.59 | 31.78 | 31.78 | 746,626 |
|
Oct 29, 2026
|
31.61 | 32.35 | 31.54 | 32.08 | 32.08 | 793,942 |
|
Oct 28, 2026
|
31.03 | 31.25 | 30.98 | 31.07 | 31.07 | 288,967 |
|
Oct 27, 2026
|
30.78 | 31.21 | 30.68 | 31.13 | 31.13 | 215,335 |
|
Oct 26, 2026
|
30.11 | 31.00 | 30.08 | 30.98 | 30.98 | 157,172 |
|
Oct 23, 2026
|
30.50 | 30.60 | 30.00 | 30.25 | 30.25 | 360,897 |
|
Oct 22, 2026
|
30.65 | 31.05 | 30.50 | 30.59 | 30.59 | 326,694 |
|
Oct 21, 2026
|
30.92 | 31.33 | 30.72 | 30.97 | 30.97 | 321,479 |
|
Oct 20, 2026
|
30.90 | 31.31 | 30.64 | 31.05 | 31.05 | 190,737 |
|
Oct 19, 2026
|
31.31 | 31.31 | 30.75 | 31.26 | 31.26 | 300,191 |
|
Oct 16, 2026
|
31.03 | 31.79 | 31.03 | 31.66 | 31.66 | 256,319 |
|
Oct 15, 2026
|
29.89 | 30.80 | 29.85 | 30.73 | 30.73 | 361,924 |
|
Oct 14, 2026
|
29.80 | 30.34 | 29.66 | 30.11 | 30.11 | 109,239 |
|
Oct 13, 2026
|
30.00 | 30.10 | 29.59 | 29.59 | 29.59 | 106,540 |
|
Oct 12, 2026
|
29.60 | 30.07 | 29.60 | 30.00 | 30.00 | 117,912 |
|
Oct 9, 2026
|
29.08 | 29.52 | 29.07 | 29.52 | 29.52 | 161,135 |
|
Oct 8, 2026
|
28.83 | 29.33 | 28.81 | 29.12 | 29.12 | 196,515 |
|
Oct 7, 2026
|
29.91 | 30.03 | 29.31 | 29.31 | 29.31 | 177,563 |
|
Oct 6, 2026
|
30.72 | 30.73 | 29.66 | 29.88 | 29.88 | 340,999 |
|
Oct 5, 2026
|
30.38 | 30.75 | 30.22 | 30.66 | 30.66 | 209,617 |
|
Oct 2, 2026
|
30.45 | 30.70 | 30.25 | 30.25 | 30.25 | 82,285 |
|
Oct 1, 2026
|
30.75 | 30.78 | 30.26 | 30.26 | 30.26 | 117,402 |
|
Sep 30, 2026
|
30.83 | 30.99 | 30.32 | 30.49 | 30.49 | 121,313 |
|
Sep 29, 2026
|
30.53 | 30.75 | 30.34 | 30.47 | 30.47 | 86,561 |
|
Sep 28, 2026
|
30.86 | 31.00 | 30.61 | 30.61 | 30.61 | 84,758 |
|
Sep 25, 2026
|
30.95 | 31.10 | 30.72 | 30.85 | 30.85 | 71,272 |
|
Sep 24, 2026
|
31.26 | 31.26 | 30.82 | 31.00 | 31.00 | 117,373 |
|
Sep 23, 2026
|
31.60 | 31.80 | 31.04 | 31.65 | 31.65 | 110,695 |
|
Sep 22, 2026
|
31.40 | 31.63 | 31.07 | 31.11 | 31.11 | 213,964 |
|
Sep 21, 2026
|
31.38 | 31.52 | 31.22 | 31.48 | 31.48 | 101,501 |
|
Sep 18, 2026
|
31.58 | 31.75 | 31.20 | 31.22 | 31.22 | 117,261 |
|
Sep 17, 2026
|
31.58 | 31.84 | 31.33 | 31.51 | 31.51 | 188,046 |
|
Sep 16, 2026
|
31.15 | 31.34 | 30.90 | 31.25 | 31.25 | 160,426 |
|
Sep 15, 2026
|
30.50 | 31.05 | 30.38 | 30.99 | 30.99 | 110,889 |
|
Sep 14, 2026
|
30.60 | 30.80 | 30.39 | 30.48 | 30.48 | 147,355 |
|
Sep 11, 2026
|
30.58 | 30.81 | 30.27 | 30.50 | 30.50 | 80,021 |
|
Sep 10, 2026
|
30.38 | 30.66 | 30.30 | 30.46 | 30.46 | 135,720 |
|
Sep 9, 2026
|
30.83 | 30.83 | 30.35 | 30.44 | 30.44 | 193,489 |
|
Sep 8, 2026
|
30.94 | 31.23 | 30.72 | 31.20 | 31.20 | 161,380 |
|
Sep 7, 2026
|
31.30 | 31.46 | 30.97 | 30.97 | 30.97 | 104,112 |
|
Sep 4, 2026
|
31.33 | 31.55 | 31.08 | 31.15 | 31.15 | 141,088 |
|
Sep 3, 2026
|
31.42 | 31.42 | 31.04 | 31.32 | 31.32 | 122,662 |
|
Sep 2, 2026
|
31.54 | 31.74 | 31.28 | 31.51 | 31.51 | 188,050 |
|
Sep 1, 2026
|
31.82 | 31.97 | 31.47 | 31.64 | 31.64 | 289,496 |
|
Aug 31, 2026
|
32.67 | 32.69 | 32.23 | 32.24 | 32.24 | 148,141 |
|
Aug 28, 2026
|
33.19 | 33.19 | 32.71 | 32.73 | 32.73 | 179,017 |
|
Aug 27, 2026
|
33.07 | 33.49 | 32.96 | 33.11 | 33.11 | 73,544 |
|
Aug 26, 2026
|
32.97 | 33.37 | 32.80 | 33.07 | 33.07 | 50,851 |
|
Aug 25, 2026
|
33.13 | 33.31 | 32.92 | 32.97 | 32.97 | 92,861 |
|
Aug 24, 2026
|
33.28 | 33.42 | 32.78 | 32.86 | 32.86 | 103,680 |
|
Aug 21, 2026
|
33.29 | 33.53 | 33.25 | 33.37 | 33.37 | 226,903 |
|
Aug 20, 2026
|
33.81 | 34.07 | 33.65 | 33.67 | 33.67 | 418,598 |
|
Aug 19, 2026
|
34.71 | 34.92 | 34.04 | 34.04 | 34.04 | 476,188 |
|
Aug 18, 2026
|
35.07 | 35.13 | 34.49 | 34.67 | 34.67 | 518,397 |
|
Aug 17, 2026
|
35.24 | 35.41 | 35.05 | 35.08 | 35.08 | 308,996 |
|
Aug 14, 2026
|
35.15 | 35.55 | 35.15 | 35.24 | 35.24 | 396,025 |
|
Aug 13, 2026
|
35.17 | 35.42 | 34.74 | 34.74 | 34.74 | 376,136 |
|
Aug 12, 2026
|
34.65 | 35.12 | 34.64 | 34.98 | 34.98 | 369,492 |
|
Aug 11, 2026
|
34.60 | 34.65 | 34.38 | 34.46 | 34.46 | 281,730 |
|
Aug 10, 2026
|
34.20 | 34.49 | 34.00 | 34.39 | 34.39 | 287,565 |
|
Aug 7, 2026
|
34.44 | 34.85 | 34.06 | 34.15 | 34.15 | 230,478 |
|
Aug 6, 2026
|
34.13 | 34.69 | 33.98 | 34.08 | 34.08 | 337,552 |
|
Aug 5, 2026
|
34.35 | 34.59 | 34.03 | 34.06 | 34.06 | 502,960 |
|
Aug 4, 2026
|
33.81 | 34.02 | 33.69 | 33.93 | 33.93 | 454,182 |
|
Aug 3, 2026
|
32.77 | 33.35 | 32.70 | 33.17 | 33.17 | 362,795 |
|
Jul 31, 2026
|
32.24 | 33.04 | 32.17 | 32.36 | 32.36 | 298,449 |
|
Jul 30, 2026
|
32.00 | 32.29 | 31.84 | 32.17 | 32.17 | 193,164 |
|
Jul 29, 2026
|
32.24 | 32.69 | 31.67 | 32.14 | 32.14 | 370,219 |
|
Jul 28, 2026
|
32.12 | 32.66 | 31.99 | 32.24 | 32.24 | 179,084 |
|
Jul 27, 2026
|
31.77 | 32.23 | 31.39 | 31.80 | 31.80 | 175,560 |
|
Jul 24, 2026
|
31.02 | 31.34 | 30.95 | 31.34 | 31.34 | 128,063 |
|
Jul 23, 2026
|
31.23 | 31.62 | 30.92 | 31.17 | 31.17 | 324,635 |
|
Jul 22, 2026
|
30.45 | 30.93 | 30.33 | 30.80 | 30.80 | 290,098 |
|
Jul 21, 2026
|
30.24 | 30.65 | 29.83 | 30.26 | 30.26 | 524,091 |
|
Jul 20, 2026
|
30.11 | 30.14 | 29.85 | 29.93 | 29.93 | 224,641 |
|
Jul 17, 2026
|
29.36 | 30.12 | 29.30 | 30.05 | 30.05 | 111,228 |
|
Jul 16, 2026
|
29.53 | 29.65 | 29.30 | 29.55 | 29.55 | 177,033 |
|
Jul 15, 2026
|
29.25 | 29.83 | 29.25 | 29.67 | 29.67 | 251,022 |
|
Jul 14, 2026
|
29.61 | 29.91 | 29.30 | 29.78 | 29.78 | 272,533 |
|
Jul 13, 2026
|
30.11 | 30.11 | 29.58 | 29.81 | 29.81 | 511,435 |
|
Jul 10, 2026
|
30.48 | 30.50 | 29.98 | 30.24 | 30.24 | 211,194 |
|
Jul 9, 2026
|
31.41 | 31.45 | 30.49 | 30.57 | 30.57 | 172,715 |
|
Jul 8, 2026
|
31.90 | 31.91 | 31.05 | 31.17 | 31.17 | 321,056 |
|
Jul 7, 2026
|
32.95 | 33.05 | 31.98 | 32.03 | 32.03 | 1,000,599 |
|
Jul 6, 2026
|
32.04 | 32.70 | 32.04 | 32.66 | 32.66 | 412,606 |
|
Jul 3, 2026
|
32.06 | 32.08 | 31.64 | 31.95 | 31.95 | 234,320 |
|
Jul 2, 2026
|
30.61 | 32.13 | 30.53 | 31.92 | 31.92 | 458,747 |
|
Jul 1, 2026
|
29.89 | 30.63 | 29.88 | 30.47 | 30.47 | 392,344 |
|
Jun 30, 2026
|
29.43 | 29.75 | 29.09 | 29.64 | 29.64 | 336,749 |
|
Jun 29, 2026
|
28.92 | 29.25 | 28.73 | 29.13 | 29.13 | 394,253 |
|
Jun 26, 2026
|
28.92 | 28.93 | 28.44 | 28.84 | 28.84 | 358,396 |
|
Jun 25, 2026
|
29.35 | 29.41 | 28.79 | 29.22 | 29.22 | 350,117 |
|
Jun 24, 2026
|
29.80 | 29.89 | 29.17 | 29.58 | 29.58 | 2,849,778 |
|
Jun 23, 2026
|
30.23 | 30.74 | 30.18 | 30.39 | 30.39 | 1,348,164 |
|
Jun 22, 2026
|
30.80 | 30.92 | 29.90 | 30.25 | 30.25 | 1,107,902 |
|
Jun 19, 2026
|
31.04 | 31.18 | 30.73 | 30.86 | 30.86 | 525,494 |
|
Jun 18, 2026
|
30.73 | 31.03 | 30.29 | 30.64 | 30.64 | 574,694 |
|
Jun 17, 2026
|
30.66 | 30.81 | 30.50 | 30.66 | 30.66 | 1,428,282 |
|
Jun 16, 2026
|
30.73 | 30.94 | 30.31 | 30.37 | 30.37 | 1,546,816 |
|
Jun 15, 2026
|
30.88 | 31.20 | 30.17 | 30.18 | 30.18 | 1,364,999 |
|
Jun 12, 2026
|
30.85 | 31.07 | 30.30 | 30.59 | 30.59 | 281,407 |
|
Jun 11, 2026
|
30.58 | 30.82 | 30.16 | 30.62 | 30.62 | 524,320 |
|
Jun 10, 2026
|
30.50 | 30.68 | 29.98 | 30.24 | 30.24 | 424,619 |
|
Jun 9, 2026
|
30.49 | 30.93 | 30.10 | 30.34 | 30.34 | 223,009 |
|
Jun 8, 2026
|
30.08 | 30.87 | 30.02 | 30.51 | 30.51 | 318,734 |
|
Jun 5, 2026
|
30.51 | 30.83 | 30.41 | 30.61 | 30.61 | 243,706 |
|
Jun 4, 2026
|
30.00 | 30.47 | 29.92 | 30.41 | 30.41 | 220,575 |
|
Jun 3, 2026
|
30.09 | 30.24 | 29.89 | 30.04 | 30.04 | 526,350 |
|
Jun 2, 2026
|
30.95 | 30.95 | 30.27 | 30.40 | 30.40 | 1,040,485 |
|
Jun 1, 2026
|
31.92 | 31.94 | 30.57 | 30.71 | 30.71 | 1,241,072 |
|
May 29, 2026
|
32.31 | 32.41 | 32.06 | 32.13 | 32.13 | 880,408 |
|
May 28, 2026
|
31.15 | 32.23 | 31.13 | 32.10 | 32.10 | 713,720 |
|
May 27, 2026
|
31.09 | 31.44 | 30.97 | 31.02 | 31.02 | 496,696 |
|
May 26, 2026
|
30.92 | 31.41 | 30.81 | 31.01 | 31.01 | 433,973 |
|
May 25, 2026
|
30.95 | 31.30 | 30.83 | 31.24 | 31.24 | 53,490 |
|
May 22, 2026
|
30.33 | 30.84 | 30.25 | 30.67 | 30.67 | 318,020 |
|
May 21, 2026
|
30.38 | 30.67 | 30.20 | 30.21 | 30.21 | 193,980 |
|
May 20, 2026
|
29.50 | 30.41 | 29.50 | 30.35 | 30.35 | 286,472 |
|
May 19, 2026
|
29.39 | 29.96 | 29.37 | 29.53 | 29.53 | 276,096 |
|
May 18, 2026
|
28.33 | 29.07 | 28.20 | 28.96 | 28.96 | 520,659 |
|
May 15, 2026
|
29.03 | 29.38 | 28.41 | 28.48 | 28.48 | 396,591 |
|
May 14, 2026
|
29.18 | 29.47 | 29.16 | 29.33 | 29.33 | 264,519 |
|
May 13, 2026
|
29.33 | 29.47 | 28.73 | 29.19 | 29.19 | 391,636 |
|
May 12, 2026
|
29.30 | 29.58 | 29.06 | 29.28 | 29.28 | 265,130 |
|
May 11, 2026
|
30.24 | 30.26 | 29.31 | 29.72 | 29.72 | 480,543 |
|
May 8, 2026
|
30.97 | 31.01 | 30.11 | 30.26 | 30.26 | 226,033 |
|
May 7, 2026
|
32.46 | 32.51 | 31.21 | 31.38 | 31.38 | 571,623 |
|
May 6, 2026
|
32.00 | 32.63 | 31.98 | 32.50 | 32.50 | 676,234 |
|
May 5, 2026
|
31.16 | 31.84 | 31.07 | 31.64 | 31.64 | 260,471 |
|
May 4, 2026
|
31.28 | 31.42 | 30.90 | 31.00 | 31.00 | 367,178 |
|
Apr 30, 2026
|
30.12 | 31.02 | 30.11 | 30.99 | 30.99 | 149,773 |
|
Apr 29, 2026
|
30.52 | 30.70 | 30.30 | 30.39 | 30.39 | 178,803 |
|
Apr 28, 2026
|
30.67 | 30.67 | 30.19 | 30.55 | 30.55 | 212,093 |
|
Apr 27, 2026
|
30.73 | 30.95 | 30.48 | 30.65 | 30.65 | 241,725 |
|
Apr 24, 2026
|
31.24 | 31.24 | 30.52 | 30.52 | 30.52 | 488,405 |
|
Apr 23, 2026
|
31.28 | 31.84 | 31.15 | 31.70 | 31.70 | 290,196 |
|
Apr 22, 2026
|
32.17 | 32.17 | 31.46 | 31.46 | 31.46 | 522,673 |
|
Apr 21, 2026
|
33.27 | 33.37 | 31.93 | 31.93 | 31.93 | 608,795 |
|
Apr 20, 2026
|
33.42 | 33.46 | 33.10 | 33.29 | 33.29 | 239,399 |
|
Apr 17, 2026
|
33.20 | 34.23 | 33.15 | 33.68 | 33.68 | 295,775 |
|
Apr 16, 2026
|
33.62 | 33.94 | 33.00 | 33.29 | 33.29 | 226,125 |
|
Apr 15, 2026
|
33.39 | 33.83 | 33.29 | 33.75 | 33.75 | 156,887 |
|
Apr 14, 2026
|
33.39 | 33.71 | 33.29 | 33.56 | 33.56 | 173,229 |
|
Apr 13, 2026
|
32.94 | 33.54 | 32.79 | 33.49 | 33.49 | 236,757 |
|
Apr 10, 2026
|
33.94 | 33.99 | 32.79 | 32.90 | 32.90 | 543,772 |
|
Apr 9, 2026
|
33.97 | 34.06 | 33.56 | 34.03 | 34.03 | 141,175 |
|
Apr 8, 2026
|
34.04 | 34.26 | 33.86 | 34.21 | 34.21 | 493,540 |
|
Apr 7, 2026
|
33.62 | 33.64 | 32.62 | 32.99 | 32.99 | 173,329 |
|
Apr 2, 2026
|
33.28 | 33.97 | 33.22 | 33.74 | 33.74 | 221,746 |
|
Apr 1, 2026
|
32.94 | 34.01 | 32.42 | 33.92 | 33.92 | 709,494 |
|
Mar 31, 2026
|
30.84 | 32.03 | 30.76 | 32.03 | 32.03 | 366,622 |
|
Mar 30, 2026
|
30.41 | 31.25 | 30.30 | 31.17 | 31.17 | 244,881 |
|
Mar 27, 2026
|
31.50 | 31.51 | 30.56 | 30.66 | 30.66 | 266,577 |
|
Mar 26, 2026
|
32.02 | 32.03 | 31.56 | 31.63 | 31.63 | 252,007 |
|
Mar 25, 2026
|
32.46 | 32.60 | 32.19 | 32.53 | 32.53 | 275,179 |
|
Mar 24, 2026
|
32.05 | 32.13 | 31.39 | 31.95 | 31.95 | 274,523 |
|
Mar 23, 2026
|
31.80 | 33.02 | 31.37 | 32.24 | 32.24 | 552,640 |
|
Mar 20, 2026
|
33.81 | 34.03 | 32.58 | 32.62 | 32.62 | 502,386 |
|
Mar 19, 2026
|
34.67 | 34.74 | 33.65 | 33.76 | 33.76 | 523,236 |
|
Mar 18, 2026
|
34.60 | 35.30 | 34.60 | 34.81 | 34.81 | 549,594 |
|
Mar 17, 2026
|
34.28 | 34.72 | 34.12 | 34.56 | 34.56 | 771,537 |
|
Mar 16, 2026
|
34.71 | 34.81 | 34.15 | 34.60 | 34.60 | 544,259 |
|
Mar 13, 2026
|
34.40 | 34.82 | 34.12 | 34.36 | 34.36 | 987,570 |
|
Mar 12, 2026
|
34.77 | 35.39 | 34.23 | 34.65 | 34.65 | 1,139,985 |
|
Mar 11, 2026
|
34.35 | 34.39 | 33.41 | 34.31 | 34.31 | 1,749,463 |
|
Mar 10, 2026
|
34.19 | 34.95 | 34.14 | 34.78 | 34.78 | 946,994 |
|
Mar 9, 2026
|
33.22 | 34.42 | 32.85 | 34.40 | 34.40 | 1,351,584 |
|
Mar 6, 2026
|
33.47 | 33.88 | 33.34 | 33.76 | 33.76 | 463,551 |
|
Mar 5, 2026
|
34.78 | 34.88 | 32.94 | 33.03 | 33.03 | 1,137,222 |
|
Mar 4, 2026
|
33.86 | 34.78 | 33.74 | 34.76 | 34.76 | 763,823 |
|
Mar 3, 2026
|
34.47 | 34.57 | 33.36 | 33.83 | 33.83 | 1,507,535 |
|
Mar 2, 2026
|
35.22 | 35.46 | 34.30 | 34.47 | 34.47 | 783,588 |
|
Feb 27, 2026
|
34.48 | 34.57 | 34.22 | 34.35 | 34.35 | 574,207 |
|
Feb 26, 2026
|
34.69 | 34.78 | 34.08 | 34.47 | 34.47 | 598,715 |
|
Feb 25, 2026
|
34.72 | 34.77 | 34.10 | 34.33 | 34.33 | 505,992 |
|
Feb 24, 2026
|
34.63 | 34.76 | 34.18 | 34.65 | 34.65 | 493,650 |
|
Feb 23, 2026
|
34.82 | 34.98 | 34.31 | 34.56 | 34.56 | 478,301 |
|
Feb 20, 2026
|
35.10 | 35.48 | 35.00 | 35.31 | 35.31 | 763,776 |
|
Feb 19, 2026
|
34.66 | 35.14 | 34.45 | 35.14 | 35.14 | 548,063 |
|
Feb 18, 2026
|
34.79 | 35.21 | 34.44 | 35.02 | 35.02 | 1,008,703 |
|
Feb 17, 2026
|
33.72 | 33.83 | 33.17 | 33.83 | 33.83 | 534,409 |
|
Feb 16, 2026
|
33.36 | 34.04 | 33.28 | 34.04 | 34.04 | 345,449 |
|
Feb 13, 2026
|
32.68 | 33.56 | 32.68 | 33.28 | 33.28 | 917,189 |
|
Feb 12, 2026
|
32.86 | 33.12 | 32.51 | 32.74 | 32.74 | 384,401 |
|
Feb 11, 2026
|
32.85 | 33.10 | 32.42 | 32.67 | 32.67 | 462,226 |
|
Feb 10, 2026
|
33.48 | 33.54 | 33.03 | 33.10 | 33.10 | 531,798 |
|
Feb 9, 2026
|
33.24 | 33.63 | 32.99 | 33.63 | 33.63 | 371,184 |
|
Feb 6, 2026
|
32.15 | 32.82 | 32.06 | 32.67 | 32.67 | 818,905 |
|
Feb 5, 2026
|
32.19 | 32.63 | 31.58 | 32.07 | 32.07 | 1,168,160 |
|
Feb 4, 2026
|
33.42 | 33.72 | 32.63 | 32.63 | 32.63 | 457,455 |
|
Feb 3, 2026
|
33.72 | 33.89 | 33.30 | 33.53 | 33.53 | 293,308 |
|
Feb 2, 2026
|
33.18 | 33.58 | 33.15 | 33.31 | 33.31 | 257,355 |
|
Jan 30, 2026
|
33.47 | 33.89 | 33.44 | 33.67 | 33.67 | 257,113 |
|
Jan 29, 2026
|
34.17 | 34.30 | 33.55 | 33.64 | 33.64 | 353,261 |
|
Jan 28, 2026
|
34.51 | 34.53 | 33.89 | 34.18 | 34.18 | 280,882 |
|
Jan 27, 2026
|
34.13 | 34.46 | 33.83 | 34.46 | 34.46 | 352,365 |
|
Jan 26, 2026
|
34.65 | 34.65 | 33.75 | 33.98 | 33.98 | 360,630 |
|
Jan 23, 2026
|
33.83 | 34.59 | 33.75 | 34.59 | 34.59 | 352,751 |
|
Jan 22, 2026
|
34.19 | 34.69 | 33.63 | 33.85 | 33.85 | 431,277 |
|
Jan 21, 2026
|
35.11 | 35.12 | 34.55 | 34.84 | 34.84 | 340,211 |
|
Jan 20, 2026
|
35.01 | 35.34 | 34.56 | 35.22 | 35.22 | 544,470 |
|
Jan 19, 2026
|
35.79 | 36.03 | 35.30 | 35.38 | 35.38 | 544,701 |
|
Jan 16, 2026
|
34.87 | 35.36 | 34.87 | 35.28 | 35.28 | 229,401 |
|
Jan 15, 2026
|
34.56 | 34.74 | 34.43 | 34.66 | 34.66 | 218,202 |
|
Jan 14, 2026
|
35.17 | 35.17 | 34.38 | 34.74 | 34.74 | 259,601 |
|
Jan 13, 2026
|
34.94 | 35.30 | 34.83 | 35.21 | 35.21 | 330,047 |
|
Jan 12, 2026
|
35.10 | 35.51 | 35.00 | 35.21 | 35.21 | 387,652 |
|
Jan 9, 2026
|
34.47 | 34.87 | 34.24 | 34.81 | 34.81 | 322,907 |
|
Jan 8, 2026
|
34.48 | 34.82 | 33.92 | 34.27 | 34.27 | 534,854 |
|
Jan 7, 2026
|
32.91 | 33.88 | 32.71 | 33.88 | 33.88 | 430,189 |
|
Jan 6, 2026
|
32.42 | 32.94 | 32.23 | 32.54 | 32.54 | 332,707 |
|
Jan 5, 2026
|
32.01 | 32.37 | 31.97 | 32.37 | 32.37 | 677,652 |
|
Jan 2, 2026
|
29.95 | 30.80 | 29.95 | 30.78 | 30.78 | 235,995 |
|
Dec 30, 2025
|
29.60 | 29.68 | 29.54 | 29.66 | 29.66 | 67,643 |
|
Dec 29, 2025
|
29.37 | 29.55 | 29.13 | 29.49 | 29.49 | 366,902 |
|
Dec 23, 2025
|
29.91 | 30.00 | 29.52 | 29.76 | 29.76 | 146,806 |
|
Dec 22, 2025
|
29.73 | 29.78 | 29.51 | 29.72 | 29.72 | 240,362 |
|
Dec 19, 2025
|
29.53 | 29.88 | 29.48 | 29.84 | 29.84 | 496,446 |
|
Dec 18, 2025
|
28.92 | 29.52 | 28.87 | 29.52 | 29.52 | 321,207 |
|
Dec 17, 2025
|
28.90 | 29.15 | 28.83 | 28.83 | 28.83 | 194,089 |
|
Dec 16, 2025
|
28.84 | 28.88 | 28.40 | 28.68 | 28.68 | 331,360 |
|
Dec 15, 2025
|
29.28 | 29.48 | 29.17 | 29.42 | 29.42 | 232,380 |
|
Dec 12, 2025
|
29.46 | 29.64 | 29.41 | 29.43 | 29.43 | 178,670 |
|
Dec 11, 2025
|
29.47 | 29.58 | 29.26 | 29.33 | 29.33 | 259,213 |
|
Dec 10, 2025
|
29.66 | 29.70 | 29.22 | 29.50 | 29.50 | 225,173 |
|
Dec 9, 2025
|
29.77 | 30.17 | 29.74 | 29.92 | 29.92 | 359,058 |
|
Dec 8, 2025
|
29.10 | 29.47 | 29.02 | 29.35 | 29.35 | 225,651 |
|
Dec 5, 2025
|
29.02 | 29.22 | 28.80 | 28.86 | 28.86 | 238,543 |
|
Dec 4, 2025
|
28.73 | 28.91 | 28.54 | 28.90 | 28.90 | 215,756 |
|
Dec 3, 2025
|
28.49 | 28.63 | 28.27 | 28.58 | 28.58 | 358,802 |
|
Dec 2, 2025
|
27.77 | 28.32 | 27.55 | 28.11 | 28.11 | 301,665 |
|
Dec 1, 2025
|
27.95 | 28.13 | 27.43 | 27.80 | 27.80 | 356,054 |
|
Nov 28, 2025
|
28.75 | 28.77 | 28.48 | 28.60 | 28.60 | 226,950 |
|
Nov 27, 2025
|
28.69 | 28.72 | 28.41 | 28.67 | 28.67 | 212,914 |
|
Nov 26, 2025
|
28.34 | 28.52 | 28.09 | 28.42 | 28.42 | 243,136 |
|
Nov 25, 2025
|
28.08 | 28.35 | 27.69 | 28.09 | 28.09 | 489,411 |
|
Nov 24, 2025
|
28.09 | 28.49 | 27.88 | 27.88 | 27.88 | 616,662 |
|
Nov 21, 2025
|
29.05 | 29.22 | 28.46 | 28.64 | 28.64 | 482,436 |
|
Nov 20, 2025
|
29.78 | 30.33 | 29.70 | 29.82 | 29.82 | 1,168,756 |
|
Nov 19, 2025
|
30.42 | 30.49 | 29.23 | 29.42 | 29.42 | 606,998 |
|
Nov 18, 2025
|
30.41 | 31.00 | 30.33 | 30.42 | 30.42 | 168,811 |
|
Nov 17, 2025
|
30.97 | 31.42 | 30.89 | 30.94 | 30.94 | 168,910 |
|
Nov 14, 2025
|
30.74 | 30.75 | 30.15 | 30.70 | 30.70 | 232,914 |
|
Nov 13, 2025
|
30.95 | 31.38 | 30.87 | 31.10 | 31.10 | 210,836 |
|
Nov 12, 2025
|
31.04 | 31.27 | 30.72 | 30.93 | 30.93 | 182,537 |
|
Nov 11, 2025
|
30.94 | 31.14 | 30.72 | 30.97 | 30.97 | 208,563 |
|
Nov 10, 2025
|
31.31 | 31.49 | 31.20 | 31.35 | 31.35 | 122,051 |
|
Nov 7, 2025
|
30.58 | 31.01 | 30.50 | 30.90 | 30.90 | 185,517 |
|
Nov 6, 2025
|
31.23 | 31.27 | 30.38 | 30.66 | 30.66 | 229,150 |
|
Nov 5, 2025
|
31.33 | 31.51 | 30.98 | 31.13 | 31.13 | 207,858 |
|
Nov 4, 2025
|
31.46 | 31.63 | 31.33 | 31.52 | 31.52 | 117,955 |
|
Nov 3, 2025
|
31.76 | 31.99 | 31.65 | 31.92 | 31.92 | 130,724 |
|
Oct 31, 2025
|
31.36 | 31.72 | 31.31 | 31.59 | 31.59 | 128,408 |
|
Oct 30, 2025
|
31.49 | 31.59 | 31.18 | 31.30 | 31.30 | 145,691 |
