LSE - Delayed Quote
GBp
WisdomTree Artificial Intelligence UCITS ETF - USD Acc (INTL.L)
8,174.00
+120.00
(+1.49%)
As of 9:12:53 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
|
8,161.00 | 8,199.00 | 8,148.00 | 8,194.00 | 8,194.00 | 5,048 |
|
Oct 30, 2026
|
8,224.00 | 8,266.00 | 8,046.00 | 8,054.00 | 8,054.00 | 9,466 |
|
Oct 29, 2026
|
8,521.00 | 8,585.00 | 8,478.00 | 8,526.00 | 8,526.00 | 6,501 |
|
Oct 28, 2026
|
8,726.00 | 8,765.00 | 8,687.00 | 8,726.00 | 8,726.00 | 4,972 |
|
Oct 27, 2026
|
8,472.00 | 8,672.00 | 8,466.00 | 8,657.00 | 8,657.00 | 6,409 |
|
Oct 26, 2026
|
8,315.00 | 8,518.00 | 8,290.00 | 8,466.00 | 8,466.00 | 11,029 |
|
Oct 23, 2026
|
8,294.00 | 8,348.00 | 8,173.00 | 8,348.00 | 8,348.00 | 12,540 |
|
Oct 22, 2026
|
8,321.00 | 8,413.00 | 8,258.00 | 8,294.00 | 8,294.00 | 7,005 |
|
Oct 21, 2026
|
8,479.00 | 8,547.00 | 8,432.00 | 8,529.00 | 8,529.00 | 5,206 |
|
Oct 20, 2026
|
8,387.00 | 8,488.00 | 8,261.00 | 8,430.00 | 8,430.00 | 4,343 |
|
Oct 19, 2026
|
8,491.00 | 8,561.00 | 8,415.00 | 8,552.00 | 8,552.00 | 6,704 |
|
Oct 16, 2026
|
8,690.00 | 8,726.00 | 8,400.00 | 8,422.00 | 8,422.00 | 7,999 |
|
Oct 15, 2026
|
8,526.00 | 8,676.00 | 8,421.00 | 8,632.00 | 8,632.00 | 12,074 |
|
Oct 14, 2026
|
9,035.00 | 9,195.00 | 8,873.00 | 8,873.00 | 8,873.00 | 12,253 |
|
Oct 13, 2026
|
9,044.00 | 9,098.00 | 8,952.00 | 9,002.00 | 9,002.00 | 7,286 |
|
Oct 12, 2026
|
9,397.00 | 9,397.00 | 9,170.00 | 9,191.00 | 9,191.00 | 7,083 |
|
Oct 9, 2026
|
9,321.00 | 9,375.00 | 9,266.00 | 9,302.00 | 9,302.00 | 9,070 |
|
Oct 8, 2026
|
9,406.00 | 9,416.00 | 9,305.00 | 9,305.00 | 9,305.00 | 7,642 |
|
Oct 7, 2026
|
9,572.00 | 9,595.00 | 9,432.00 | 9,475.00 | 9,475.00 | 11,141 |
|
Oct 6, 2026
|
9,639.00 | 9,716.00 | 9,606.00 | 9,623.00 | 9,623.00 | 8,578 |
|
Oct 5, 2026
|
9,555.00 | 9,608.00 | 9,485.00 | 9,573.00 | 9,573.00 | 6,345 |
|
Oct 2, 2026
|
9,461.00 | 9,613.00 | 9,456.00 | 9,546.00 | 9,546.00 | 8,657 |
|
Oct 1, 2026
|
9,342.00 | 9,439.00 | 9,262.00 | 9,330.00 | 9,330.00 | 7,072 |
|
Sep 30, 2026
|
9,213.00 | 9,292.00 | 9,151.00 | 9,269.00 | 9,269.00 | 4,966 |
|
Sep 29, 2026
|
9,180.00 | 9,287.00 | 9,149.00 | 9,239.00 | 9,239.00 | 7,392 |
|
Sep 28, 2026
|
9,217.00 | 9,247.00 | 9,070.00 | 9,115.00 | 9,115.00 | 12,307 |
|
Sep 25, 2026
|
9,432.00 | 9,443.00 | 9,272.00 | 9,338.00 | 9,338.00 | 14,424 |
|
Sep 24, 2026
|
9,242.00 | 9,294.00 | 9,140.00 | 9,251.00 | 9,251.00 | 6,054 |
|
Sep 23, 2026
|
9,324.00 | 9,387.00 | 9,230.00 | 9,326.00 | 9,326.00 | 7,096 |
|
Sep 22, 2026
|
9,188.00 | 9,311.00 | 9,153.00 | 9,276.00 | 9,276.00 | 6,418 |
|
Sep 21, 2026
|
8,916.00 | 9,122.00 | 8,916.00 | 9,119.00 | 9,119.00 | 8,396 |
|
Sep 18, 2026
|
8,896.00 | 8,915.00 | 8,774.00 | 8,781.00 | 8,781.00 | 8,832 |
|
Sep 17, 2026
|
8,662.00 | 8,832.00 | 8,647.00 | 8,830.00 | 8,830.00 | 9,397 |
|
Sep 16, 2026
|
8,560.00 | 8,668.00 | 8,525.00 | 8,617.00 | 8,617.00 | 5,054 |
|
Sep 15, 2026
|
8,480.00 | 8,564.00 | 8,431.00 | 8,493.00 | 8,493.00 | 5,646 |
|
Sep 14, 2026
|
8,467.00 | 8,496.00 | 8,370.00 | 8,496.00 | 8,496.00 | 15,344 |
|
Sep 11, 2026
|
8,603.00 | 8,691.00 | 8,581.00 | 8,671.00 | 8,671.00 | 9,026 |
|
Sep 10, 2026
|
8,676.00 | 8,698.00 | 8,521.00 | 8,578.00 | 8,578.00 | 7,523 |
|
Sep 9, 2026
|
8,706.00 | 8,768.00 | 8,607.00 | 8,725.00 | 8,725.00 | 5,761 |
|
Sep 8, 2026
|
8,700.00 | 8,764.00 | 8,637.00 | 8,748.00 | 8,748.00 | 6,151 |
|
Sep 7, 2026
|
8,680.00 | 8,757.00 | 8,664.00 | 8,692.00 | 8,692.00 | 6,592 |
|
Sep 4, 2026
|
8,571.00 | 8,668.00 | 8,547.00 | 8,624.00 | 8,624.00 | 6,334 |
|
Sep 3, 2026
|
8,457.00 | 8,546.00 | 8,430.00 | 8,535.00 | 8,535.00 | 7,807 |
|
Sep 2, 2026
|
8,469.00 | 8,499.00 | 8,368.00 | 8,436.00 | 8,436.00 | 7,868 |
|
Sep 1, 2026
|
8,738.00 | 8,786.00 | 8,497.00 | 8,531.00 | 8,531.00 | 10,497 |
|
Aug 28, 2026
|
8,799.00 | 8,837.00 | 8,716.00 | 8,809.00 | 8,809.00 | 8,756 |
|
Aug 27, 2026
|
8,767.00 | 8,859.00 | 8,735.00 | 8,805.00 | 8,805.00 | 10,988 |
|
Aug 26, 2026
|
8,574.00 | 8,633.00 | 8,487.00 | 8,571.00 | 8,571.00 | 6,744 |
|
Aug 25, 2026
|
8,566.00 | 8,619.00 | 8,521.00 | 8,584.00 | 8,584.00 | 9,537 |
|
Aug 24, 2026
|
8,525.00 | 8,573.00 | 8,367.00 | 8,441.00 | 8,441.00 | 8,114 |
|
Aug 21, 2026
|
8,670.00 | 8,716.00 | 8,550.00 | 8,623.00 | 8,623.00 | 5,265 |
|
Aug 20, 2026
|
8,705.00 | 8,710.00 | 8,509.00 | 8,573.00 | 8,573.00 | 5,495 |
|
Aug 19, 2026
|
8,640.00 | 8,746.00 | 8,472.00 | 8,618.00 | 8,618.00 | 14,697 |
|
Aug 18, 2026
|
8,886.00 | 8,949.00 | 8,612.00 | 8,663.00 | 8,663.00 | 11,183 |
|
Aug 17, 2026
|
9,054.00 | 9,094.00 | 8,955.00 | 9,052.00 | 9,052.00 | 5,572 |
|
Aug 14, 2026
|
9,052.00 | 9,077.00 | 8,920.00 | 8,937.00 | 8,937.00 | 8,382 |
|
Aug 13, 2026
|
8,914.00 | 9,082.00 | 8,887.00 | 9,042.00 | 9,042.00 | 12,377 |
|
Aug 12, 2026
|
8,800.00 | 8,960.00 | 8,794.00 | 8,913.00 | 8,913.00 | 7,047 |
|
Aug 11, 2026
|
8,709.00 | 8,766.00 | 8,656.00 | 8,710.00 | 8,710.00 | 6,526 |
|
Aug 10, 2026
|
8,804.00 | 8,836.00 | 8,684.00 | 8,716.00 | 8,716.00 | 7,800 |
|
Aug 7, 2026
|
8,655.00 | 8,820.00 | 8,623.00 | 8,748.00 | 8,748.00 | 9,117 |
|
Aug 6, 2026
|
8,611.00 | 8,718.00 | 8,400.00 | 8,667.00 | 8,667.00 | 15,286 |
|
Aug 5, 2026
|
8,864.00 | 8,882.00 | 8,663.00 | 8,734.00 | 8,734.00 | 11,651 |
|
Aug 4, 2026
|
8,489.00 | 8,779.00 | 8,456.00 | 8,750.00 | 8,750.00 | 18,415 |
|
Aug 3, 2026
|
8,267.00 | 8,355.00 | 8,056.00 | 8,332.00 | 8,332.00 | 15,856 |
|
Jul 31, 2026
|
8,237.00 | 8,377.00 | 8,025.00 | 8,099.00 | 8,099.00 | 11,188 |
|
Jul 30, 2026
|
7,645.00 | 8,048.00 | 7,611.00 | 7,996.00 | 7,996.00 | 16,727 |
|
Jul 29, 2026
|
7,895.00 | 7,963.00 | 7,703.00 | 7,738.00 | 7,738.00 | 24,227 |
|
Jul 28, 2026
|
7,999.00 | 8,072.00 | 7,752.00 | 7,925.00 | 7,925.00 | 15,778 |
|
Jul 27, 2026
|
8,320.00 | 8,376.00 | 7,974.77 | 8,013.00 | 8,013.00 | 11,305 |
|
Jul 24, 2026
|
8,323.00 | 8,431.00 | 8,120.00 | 8,223.00 | 8,223.00 | 10,396 |
|
Jul 23, 2026
|
8,530.00 | 8,573.00 | 8,335.00 | 8,369.00 | 8,369.00 | 6,659 |
|
Jul 22, 2026
|
8,472.00 | 8,597.00 | 8,423.00 | 8,567.00 | 8,567.00 | 9,913 |
|
Jul 21, 2026
|
8,442.00 | 8,599.00 | 8,412.00 | 8,575.00 | 8,575.00 | 7,259 |
|
Jul 20, 2026
|
8,215.00 | 8,395.00 | 8,203.00 | 8,351.00 | 8,351.00 | 16,926 |
|
Jul 17, 2026
|
8,114.00 | 8,230.00 | 7,972.00 | 8,137.00 | 8,137.00 | 14,576 |
|
Jul 16, 2026
|
8,590.00 | 8,601.00 | 8,307.00 | 8,397.00 | 8,397.00 | 13,644 |
|
Jul 15, 2026
|
8,928.00 | 8,972.00 | 8,606.00 | 8,629.00 | 8,629.00 | 17,236 |
|
Jul 14, 2026
|
8,820.00 | 8,955.00 | 8,774.00 | 8,899.00 | 8,899.00 | 17,587 |
|
Jul 13, 2026
|
8,849.00 | 8,975.00 | 8,771.00 | 8,921.00 | 8,921.00 | 12,295 |
|
Jul 10, 2026
|
9,058.00 | 9,103.00 | 8,980.00 | 9,053.00 | 9,053.00 | 18,882 |
|
Jul 9, 2026
|
8,920.00 | 9,177.00 | 8,911.00 | 9,157.00 | 9,157.00 | 9,461 |
|
Jul 8, 2026
|
8,773.00 | 8,890.00 | 8,555.00 | 8,722.00 | 8,722.00 | 15,603 |
|
Jul 7, 2026
|
9,047.00 | 9,063.00 | 8,687.00 | 8,728.00 | 8,728.00 | 12,391 |
|
Jul 6, 2026
|
9,132.00 | 9,305.00 | 8,977.00 | 9,271.00 | 9,271.00 | 8,917 |
|
Jul 3, 2026
|
9,094.00 | 9,204.00 | 9,079.00 | 9,168.00 | 9,168.00 | 8,593 |
|
Jul 2, 2026
|
9,193.00 | 9,431.00 | 8,955.00 | 9,043.00 | 9,043.00 | 19,910 |
|
Jul 1, 2026
|
9,616.00 | 9,680.00 | 9,387.00 | 9,525.00 | 9,525.00 | 20,175 |
|
Jun 30, 2026
|
9,424.00 | 9,674.00 | 9,340.00 | 9,630.00 | 9,630.00 | 10,497 |
|
Jun 29, 2026
|
9,179.00 | 9,254.00 | 8,944.00 | 9,207.00 | 9,207.00 | 12,099 |
|
Jun 26, 2026
|
9,143.00 | 9,194.00 | 8,998.54 | 9,122.00 | 9,122.00 | 13,397 |
|
Jun 25, 2026
|
9,456.00 | 9,526.00 | 9,074.00 | 9,224.00 | 9,224.00 | 23,512 |
|
Jun 24, 2026
|
9,293.00 | 9,329.00 | 9,091.00 | 9,217.00 | 9,217.00 | 57,124 |
|
Jun 23, 2026
|
9,351.00 | 9,385.00 | 9,134.00 | 9,242.00 | 9,242.00 | 29,558 |
|
Jun 22, 2026
|
9,673.00 | 9,806.00 | 9,604.00 | 9,621.00 | 9,621.00 | 29,233 |
|
Jun 19, 2026
|
9,620.00 | 9,640.00 | 9,548.00 | 9,619.00 | 9,619.00 | 11,905 |
|
Jun 18, 2026
|
9,409.00 | 9,641.00 | 9,407.00 | 9,595.00 | 9,595.00 | 11,151 |
|
Jun 17, 2026
|
9,309.00 | 9,366.00 | 9,223.00 | 9,357.00 | 9,357.00 | 13,431 |
|
Jun 16, 2026
|
9,449.00 | 9,532.00 | 9,243.00 | 9,287.00 | 9,287.00 | 13,940 |
|
Jun 15, 2026
|
9,333.00 | 9,462.00 | 9,326.00 | 9,442.50 | 9,442.50 | 19,640 |
|
Jun 12, 2026
|
9,003.00 | 9,170.00 | 8,917.00 | 9,140.00 | 9,140.00 | 24,637 |
|
Jun 11, 2026
|
8,713.00 | 8,908.00 | 8,647.00 | 8,805.00 | 8,805.00 | 20,271 |
|
Jun 10, 2026
|
8,791.00 | 8,976.00 | 8,582.00 | 8,707.00 | 8,707.00 | 23,735 |
|
Jun 9, 2026
|
9,184.00 | 9,251.00 | 8,715.00 | 8,739.00 | 8,739.00 | 24,734 |
|
Jun 8, 2026
|
8,863.00 | 9,221.00 | 8,845.55 | 9,139.00 | 9,139.00 | 32,006 |
|
Jun 5, 2026
|
9,341.00 | 9,576.00 | 9,052.00 | 9,057.00 | 9,057.00 | 25,293 |
|
Jun 4, 2026
|
9,510.00 | 9,563.00 | 9,250.00 | 9,536.00 | 9,536.00 | 36,195 |
|
Jun 3, 2026
|
9,730.00 | 9,844.00 | 9,476.00 | 9,605.00 | 9,605.00 | 55,714 |
|
Jun 2, 2026
|
9,497.00 | 9,631.00 | 9,431.17 | 9,621.00 | 9,621.00 | 34,419 |
|
Jun 1, 2026
|
9,335.00 | 9,502.00 | 9,252.00 | 9,502.00 | 9,502.00 | 27,920 |
|
May 29, 2026
|
9,179.00 | 9,246.00 | 9,066.00 | 9,152.00 | 9,152.00 | 20,459 |
|
May 28, 2026
|
8,933.00 | 9,133.00 | 8,886.00 | 9,118.00 | 9,118.00 | 15,957 |
|
May 27, 2026
|
8,987.00 | 9,136.00 | 8,823.00 | 8,862.00 | 8,862.00 | 19,093 |
|
May 26, 2026
|
8,866.00 | 9,003.00 | 8,803.91 | 8,960.00 | 8,960.00 | 17,654 |
|
May 22, 2026
|
8,619.00 | 8,732.00 | 8,563.00 | 8,703.00 | 8,703.00 | 14,806 |
|
May 21, 2026
|
8,420.00 | 8,528.00 | 8,375.00 | 8,441.00 | 8,441.00 | 14,601 |
|
May 20, 2026
|
8,228.00 | 8,370.00 | 8,160.00 | 8,347.00 | 8,347.00 | 28,302 |
|
May 19, 2026
|
8,106.00 | 8,169.00 | 7,965.00 | 8,053.00 | 8,053.00 | 26,539 |
|
May 18, 2026
|
8,288.00 | 8,384.00 | 8,108.00 | 8,141.00 | 8,141.00 | 28,574 |
|
May 15, 2026
|
8,354.00 | 8,373.00 | 8,228.00 | 8,348.00 | 8,348.00 | 13,763 |
|
May 14, 2026
|
8,353.00 | 8,469.00 | 8,300.00 | 8,450.00 | 8,450.00 | 18,080 |
|
May 13, 2026
|
8,211.00 | 8,300.00 | 8,115.00 | 8,234.00 | 8,234.00 | 15,755 |
|
May 12, 2026
|
8,252.00 | 8,293.00 | 7,998.00 | 8,028.00 | 8,028.00 | 12,075 |
|
May 11, 2026
|
8,235.00 | 8,334.00 | 8,151.00 | 8,300.00 | 8,300.00 | 39,302 |
|
May 8, 2026
|
8,107.00 | 8,189.00 | 8,049.00 | 8,126.00 | 8,126.00 | 13,320 |
|
May 7, 2026
|
8,182.00 | 8,229.00 | 8,102.00 | 8,176.00 | 8,176.00 | 19,796 |
|
May 6, 2026
|
8,045.00 | 8,189.00 | 7,986.00 | 8,088.00 | 8,088.00 | 36,789 |
|
May 5, 2026
|
7,843.00 | 7,977.00 | 7,840.00 | 7,968.00 | 7,968.00 | 25,635 |
|
May 1, 2026
|
7,553.00 | 7,668.00 | 7,525.00 | 7,653.00 | 7,653.00 | 12,024 |
|
Apr 30, 2026
|
7,442.00 | 7,575.00 | 7,395.00 | 7,508.00 | 7,508.00 | 20,145 |
|
Apr 29, 2026
|
7,419.00 | 7,491.00 | 7,351.00 | 7,407.00 | 7,407.00 | 10,648 |
|
Apr 28, 2026
|
7,474.00 | 7,481.00 | 7,306.00 | 7,310.00 | 7,310.00 | 14,826 |
|
Apr 27, 2026
|
7,572.00 | 7,597.00 | 7,450.00 | 7,466.00 | 7,466.00 | 20,878 |
|
Apr 24, 2026
|
7,456.00 | 7,564.00 | 7,442.00 | 7,526.00 | 7,526.00 | 22,141 |
|
Apr 23, 2026
|
7,439.00 | 7,478.00 | 7,384.73 | 7,454.00 | 7,454.00 | 22,479 |
|
Apr 22, 2026
|
7,437.00 | 7,509.00 | 7,407.00 | 7,454.00 | 7,454.00 | 9,630 |
|
Apr 21, 2026
|
7,373.00 | 7,468.00 | 7,331.00 | 7,378.50 | 7,378.50 | 10,548 |
|
Apr 20, 2026
|
7,224.00 | 7,300.00 | 7,194.00 | 7,242.00 | 7,242.00 | 18,982 |
|
Apr 17, 2026
|
7,166.00 | 7,306.00 | 7,158.00 | 7,269.00 | 7,269.00 | 8,321 |
|
Apr 16, 2026
|
7,131.00 | 7,171.00 | 7,040.00 | 7,153.00 | 7,153.00 | 13,358 |
|
Apr 15, 2026
|
6,897.00 | 7,030.00 | 6,888.00 | 7,004.00 | 7,004.00 | 11,887 |
|
Apr 14, 2026
|
6,830.00 | 6,904.00 | 6,814.00 | 6,882.00 | 6,882.00 | 9,398 |
|
Apr 13, 2026
|
6,552.00 | 6,718.00 | 6,524.00 | 6,698.00 | 6,698.00 | 12,132 |
|
Apr 10, 2026
|
6,588.00 | 6,643.00 | 6,585.00 | 6,612.00 | 6,612.00 | 9,210 |
|
Apr 9, 2026
|
6,603.00 | 6,621.00 | 6,505.00 | 6,550.00 | 6,550.00 | 9,450 |
|
Apr 8, 2026
|
6,692.00 | 6,767.00 | 6,565.00 | 6,619.00 | 6,619.00 | 16,097 |
|
Apr 7, 2026
|
6,476.00 | 6,477.00 | 6,333.00 | 6,391.00 | 6,391.00 | 50,535 |
|
Apr 2, 2026
|
6,239.00 | 6,448.00 | 6,174.00 | 6,387.00 | 6,387.00 | 10,504 |
|
Apr 1, 2026
|
6,373.00 | 6,418.00 | 6,319.00 | 6,398.00 | 6,398.00 | 25,211 |
|
Mar 31, 2026
|
6,049.00 | 6,171.00 | 6,004.00 | 6,148.00 | 6,148.00 | 13,302 |
|
Mar 30, 2026
|
6,095.00 | 6,212.00 | 6,043.00 | 6,095.00 | 6,095.00 | 9,973 |
|
Mar 27, 2026
|
6,291.00 | 6,305.00 | 6,092.00 | 6,128.00 | 6,128.00 | 12,368 |
|
Mar 26, 2026
|
6,384.00 | 6,403.00 | 6,293.00 | 6,293.00 | 6,293.00 | 9,169 |
|
Mar 25, 2026
|
6,441.00 | 6,512.00 | 6,382.00 | 6,423.00 | 6,423.00 | 15,959 |
|
Mar 24, 2026
|
6,491.00 | 6,510.00 | 6,346.74 | 6,386.00 | 6,386.00 | 8,273 |
|
Mar 23, 2026
|
6,334.00 | 6,620.00 | 6,225.00 | 6,445.50 | 6,445.50 | 20,273 |
|
Mar 20, 2026
|
6,544.00 | 6,549.00 | 6,436.00 | 6,442.00 | 6,442.00 | 14,767 |
|
Mar 19, 2026
|
6,563.00 | 6,578.00 | 6,385.00 | 6,484.00 | 6,484.00 | 10,735 |
|
Mar 18, 2026
|
6,709.00 | 6,722.00 | 6,586.00 | 6,621.00 | 6,621.00 | 4,604 |
|
Mar 17, 2026
|
6,600.00 | 6,636.00 | 6,512.00 | 6,588.00 | 6,588.00 | 5,055 |
|
Mar 16, 2026
|
6,576.00 | 6,632.00 | 6,467.00 | 6,574.00 | 6,574.00 | 11,018 |
|
Mar 13, 2026
|
6,352.00 | 6,545.00 | 6,349.00 | 6,442.00 | 6,442.00 | 7,095 |
|
Mar 12, 2026
|
6,509.00 | 6,524.00 | 6,368.00 | 6,414.00 | 6,414.00 | 10,644 |
|
Mar 11, 2026
|
6,493.00 | 6,604.00 | 6,442.00 | 6,531.50 | 6,531.50 | 5,415 |
|
Mar 10, 2026
|
6,457.00 | 6,541.00 | 6,416.00 | 6,526.00 | 6,526.00 | 9,927 |
|
Mar 9, 2026
|
6,168.00 | 6,345.00 | 6,134.00 | 6,329.00 | 6,329.00 | 23,700 |
|
Mar 5, 2026
|
6,537.00 | 6,597.00 | 6,458.00 | 6,496.00 | 6,496.00 | 17,209 |
|
Mar 4, 2026
|
6,306.00 | 6,566.00 | 6,276.00 | 6,534.00 | 6,534.00 | 32,433 |
|
Mar 3, 2026
|
6,436.00 | 6,459.00 | 6,249.00 | 6,368.00 | 6,368.00 | 45,651 |
|
Mar 2, 2026
|
6,477.00 | 6,616.00 | 6,441.00 | 6,567.00 | 6,567.00 | 25,424 |
|
Feb 27, 2026
|
6,723.00 | 6,723.00 | 6,548.00 | 6,611.00 | 6,611.00 | 18,638 |
|
Feb 26, 2026
|
6,803.00 | 6,820.00 | 6,616.00 | 6,705.00 | 6,705.00 | 28,961 |
|
Feb 25, 2026
|
6,694.00 | 6,798.00 | 6,666.00 | 6,736.00 | 6,736.00 | 16,686 |
|
Feb 24, 2026
|
6,597.00 | 6,698.00 | 6,570.00 | 6,645.00 | 6,645.00 | 9,010 |
|
Feb 23, 2026
|
6,565.00 | 6,617.00 | 6,493.00 | 6,519.00 | 6,519.00 | 10,767 |
|
Feb 20, 2026
|
6,690.00 | 6,724.00 | 6,574.00 | 6,675.00 | 6,675.00 | 22,527 |
|
Feb 19, 2026
|
6,662.00 | 6,662.00 | 6,571.00 | 6,626.00 | 6,626.00 | 10,749 |
|
Feb 18, 2026
|
6,517.00 | 6,637.00 | 6,477.00 | 6,633.00 | 6,633.00 | 17,584 |
|
Feb 17, 2026
|
6,502.00 | 6,540.00 | 6,406.00 | 6,496.00 | 6,496.00 | 19,003 |
|
Feb 16, 2026
|
6,545.00 | 6,560.00 | 6,465.00 | 6,469.00 | 6,469.00 | 7,293 |
|
Feb 13, 2026
|
6,491.00 | 6,561.00 | 6,389.00 | 6,514.00 | 6,514.00 | 26,262 |
|
Feb 12, 2026
|
6,653.00 | 6,686.00 | 6,452.00 | 6,455.00 | 6,455.00 | 8,842 |
|
Feb 11, 2026
|
6,607.00 | 6,673.00 | 6,482.00 | 6,538.00 | 6,538.00 | 7,790 |
|
Feb 10, 2026
|
6,614.00 | 6,650.00 | 6,563.00 | 6,615.00 | 6,615.00 | 7,475 |
|
Feb 9, 2026
|
6,508.00 | 6,605.00 | 6,387.00 | 6,597.00 | 6,597.00 | 20,402 |
|
Feb 6, 2026
|
6,215.00 | 6,467.00 | 6,197.00 | 6,467.00 | 6,467.00 | 13,314 |
|
Feb 5, 2026
|
6,383.00 | 6,414.00 | 6,197.00 | 6,314.00 | 6,314.00 | 14,161 |
|
Feb 4, 2026
|
6,523.00 | 6,548.00 | 6,341.00 | 6,341.00 | 6,341.00 | 29,648 |
|
Feb 3, 2026
|
6,737.00 | 6,757.00 | 6,504.00 | 6,524.00 | 6,524.00 | 28,925 |
|
Feb 2, 2026
|
6,460.00 | 6,690.00 | 6,429.00 | 6,657.00 | 6,657.00 | 24,869 |
|
Jan 30, 2026
|
6,675.00 | 6,788.00 | 6,641.00 | 6,667.00 | 6,667.00 | 18,425 |
|
Jan 29, 2026
|
6,897.00 | 6,897.00 | 6,580.00 | 6,637.00 | 6,637.00 | 28,571 |
|
Jan 28, 2026
|
6,926.00 | 6,964.00 | 6,833.00 | 6,848.00 | 6,848.00 | 30,751 |
|
Jan 27, 2026
|
6,816.00 | 6,816.00 | 6,727.00 | 6,789.00 | 6,789.00 | 9,483 |
|
Jan 26, 2026
|
6,689.00 | 6,736.00 | 6,624.00 | 6,695.00 | 6,695.00 | 23,109 |
|
Jan 23, 2026
|
6,831.00 | 6,884.00 | 6,684.00 | 6,758.00 | 6,758.00 | 11,374 |
|
Jan 22, 2026
|
6,844.00 | 6,892.00 | 6,772.00 | 6,823.00 | 6,823.00 | 16,275 |
|
Jan 21, 2026
|
6,709.00 | 6,800.00 | 6,657.00 | 6,766.00 | 6,766.00 | 29,612 |
|
Jan 20, 2026
|
6,626.00 | 6,739.00 | 6,551.00 | 6,728.00 | 6,728.00 | 27,495 |
|
Jan 19, 2026
|
6,730.00 | 6,750.00 | 6,662.00 | 6,698.00 | 6,698.00 | 14,493 |
|
Jan 16, 2026
|
6,854.00 | 6,878.00 | 6,791.00 | 6,848.50 | 6,848.50 | 11,176 |
|
Jan 15, 2026
|
6,773.00 | 6,945.00 | 6,764.00 | 6,874.00 | 6,874.00 | 24,009 |
|
Jan 14, 2026
|
6,807.00 | 6,831.00 | 6,682.00 | 6,724.00 | 6,724.00 | 7,980 |
|
Jan 13, 2026
|
6,844.00 | 6,891.00 | 6,678.00 | 6,847.00 | 6,847.00 | 22,223 |
|
Jan 12, 2026
|
6,737.00 | 6,865.00 | 6,705.00 | 6,848.00 | 6,848.00 | 17,462 |
|
Jan 9, 2026
|
6,711.00 | 6,836.00 | 6,692.00 | 6,826.50 | 6,826.50 | 14,209 |
|
Jan 8, 2026
|
6,770.00 | 6,836.00 | 6,681.00 | 6,697.00 | 6,697.00 | 10,007 |
|
Jan 7, 2026
|
6,788.00 | 6,813.00 | 6,744.98 | 6,785.00 | 6,785.00 | 12,206 |
|
Jan 6, 2026
|
6,624.00 | 6,740.00 | 6,591.00 | 6,717.00 | 6,717.00 | 7,183 |
|
Jan 5, 2026
|
6,596.00 | 6,671.00 | 6,538.00 | 6,622.00 | 6,622.00 | 13,031 |
|
Jan 2, 2026
|
6,432.00 | 6,547.00 | 6,415.00 | 6,473.00 | 6,473.00 | 10,912 |
|
Dec 31, 2025
|
6,397.00 | 6,407.00 | 6,384.00 | 6,399.00 | 6,399.00 | 2,627 |
|
Dec 30, 2025
|
6,407.00 | 6,460.00 | 6,396.00 | 6,450.00 | 6,450.00 | 13,504 |
|
Dec 29, 2025
|
6,437.00 | 6,444.00 | 6,349.00 | 6,396.00 | 6,396.00 | 11,419 |
|
Dec 24, 2025
|
6,370.00 | 6,411.00 | 6,355.00 | 6,396.00 | 6,396.00 | 2,530 |
|
Dec 23, 2025
|
6,401.00 | 6,416.00 | 6,329.00 | 6,370.00 | 6,370.00 | 4,023 |
|
Dec 22, 2025
|
6,382.00 | 6,457.00 | 6,343.00 | 6,411.00 | 6,411.00 | 7,136 |
|
Dec 19, 2025
|
6,254.00 | 6,380.00 | 6,219.00 | 6,345.00 | 6,345.00 | 25,706 |
|
Dec 18, 2025
|
6,148.00 | 6,286.00 | 6,139.00 | 6,237.00 | 6,237.00 | 10,913 |
|
Dec 17, 2025
|
6,291.00 | 6,318.00 | 6,127.00 | 6,127.00 | 6,127.00 | 15,243 |
|
Dec 16, 2025
|
6,181.00 | 6,263.00 | 6,126.00 | 6,191.00 | 6,191.00 | 16,744 |
|
Dec 15, 2025
|
6,373.00 | 6,419.00 | 6,249.00 | 6,307.00 | 6,307.00 | 22,296 |
|
Dec 12, 2025
|
6,561.00 | 6,574.00 | 6,356.00 | 6,360.00 | 6,360.00 | 14,698 |
|
Dec 11, 2025
|
6,510.00 | 6,542.00 | 6,415.75 | 6,455.50 | 6,455.50 | 10,489 |
|
Dec 10, 2025
|
6,585.00 | 6,624.00 | 6,535.00 | 6,578.00 | 6,578.00 | 17,644 |
|
Dec 9, 2025
|
6,548.00 | 6,604.00 | 6,364.00 | 6,586.00 | 6,586.00 | 6,385 |
|
Dec 8, 2025
|
6,561.00 | 6,590.00 | 6,518.00 | 6,546.00 | 6,546.00 | 11,665 |
|
Dec 5, 2025
|
6,495.00 | 6,543.00 | 6,448.00 | 6,500.00 | 6,500.00 | 6,250 |
|
Dec 4, 2025
|
6,409.00 | 6,472.00 | 6,361.00 | 6,437.00 | 6,437.00 | 6,049 |
|
Dec 3, 2025
|
6,366.00 | 6,373.00 | 6,230.00 | 6,334.00 | 6,334.00 | 8,021 |
|
Dec 2, 2025
|
6,306.00 | 6,426.00 | 6,306.00 | 6,335.00 | 6,335.00 | 9,560 |
|
Dec 1, 2025
|
6,259.00 | 6,307.00 | 6,202.00 | 6,306.00 | 6,306.00 | 12,621 |
|
Nov 28, 2025
|
6,304.00 | 6,325.00 | 6,231.00 | 6,297.00 | 6,297.00 | 6,038 |
|
Nov 27, 2025
|
6,251.00 | 6,270.00 | 6,235.00 | 6,240.00 | 6,240.00 | 9,472 |
|
Nov 26, 2025
|
6,212.00 | 6,264.00 | 6,184.00 | 6,252.00 | 6,252.00 | 8,698 |
|
Nov 25, 2025
|
6,165.00 | 6,191.00 | 6,019.00 | 6,125.00 | 6,125.00 | 26,351 |
|
Nov 24, 2025
|
6,050.00 | 6,181.00 | 6,016.00 | 6,173.00 | 6,173.00 | 16,403 |
|
Nov 21, 2025
|
5,928.00 | 5,991.00 | 5,805.00 | 5,908.00 | 5,908.00 | 22,553 |
|
Nov 20, 2025
|
6,340.00 | 6,365.00 | 6,172.00 | 6,190.00 | 6,190.00 | 23,491 |
|
Nov 19, 2025
|
6,121.00 | 6,253.78 | 6,108.05 | 6,173.00 | 6,173.00 | 19,925 |
|
Nov 18, 2025
|
6,144.00 | 6,199.00 | 6,038.00 | 6,139.00 | 6,139.00 | 39,828 |
|
Nov 17, 2025
|
6,405.00 | 6,435.00 | 6,276.00 | 6,318.00 | 6,318.00 | 20,972 |
|
Nov 14, 2025
|
6,316.00 | 6,449.00 | 6,152.00 | 6,430.50 | 6,430.50 | 19,635 |
|
Nov 13, 2025
|
6,606.00 | 6,620.00 | 6,383.00 | 6,405.00 | 6,405.00 | 13,859 |
|
Nov 12, 2025
|
6,636.00 | 6,703.00 | 6,566.00 | 6,600.00 | 6,600.00 | 9,780 |
|
Nov 11, 2025
|
6,698.00 | 6,704.00 | 6,556.00 | 6,572.00 | 6,572.00 | 10,583 |
|
Nov 10, 2025
|
6,678.00 | 6,709.00 | 6,605.00 | 6,621.00 | 6,621.00 | 19,400 |
|
Nov 7, 2025
|
6,594.00 | 6,665.00 | 6,331.35 | 6,355.00 | 6,355.00 | 28,950 |
|
Nov 6, 2025
|
6,784.00 | 6,902.00 | 6,568.00 | 6,580.00 | 6,580.00 | 17,797 |
|
Nov 5, 2025
|
6,696.00 | 6,803.00 | 6,596.00 | 6,771.00 | 6,771.00 | 26,522 |
|
Nov 4, 2025
|
6,840.00 | 6,956.00 | 6,744.00 | 6,807.00 | 6,807.00 | 15,155 |
|
Nov 3, 2025
|
7,004.00 | 7,154.00 | 6,933.00 | 6,959.00 | 6,959.00 | 19,220 |
