EMDV
ProShares MSCI Emerging Markets Dividend Growers ETF
stockBATSETF
At CloseOct 2, 2026
45.90USD+0.058%(+0.03)17
After-hoursOct 2, 2026 4:10:30 PM EDT
45.90USD0.000%(0.00)
EMDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.90 | 45.90 | 45.90 | 45.90 | +0.058% | 17 | 0.000% |
| 2026-10-01 | 45.84 | 45.87 | 45.84 | 45.87 | +0.501% | 162 | +0.058% |
| 2026-09-30 | 45.69 | 45.69 | 45.64 | 45.64 | -0.164% | 312 | +0.558% |
| 2026-09-29 | 45.62 | 45.72 | 45.62 | 45.72 | -0.124% | 294 | +0.393% |
| 2026-09-28 | 45.78 | 45.78 | 45.78 | 45.78 | -0.485% | 158 | +0.269% |
| 2026-09-25 | 46.00 | 46.00 | 46.00 | 46.00 | +0.033% | 27 | -0.218% |
| 2026-09-24 | 45.98 | 45.98 | 45.98 | 45.98 | -0.144% | 17 | -0.185% |
| 2026-09-23 | 46.06 | 46.06 | 46.05 | 46.05 | -2.004% | 213 | -0.328% |
| 2026-09-22 | 46.99 | 46.99 | 46.99 | 46.99 | -0.004% | 17 | -2.326% |
| 2026-09-21 | 46.99 | 46.99 | 46.99 | 46.99 | +0.950% | 17 | -2.330% |
| 2026-09-18 | 46.55 | 46.55 | 46.55 | 46.55 | -0.187% | 15 | -1.402% |
| 2026-09-17 | 46.54 | 46.64 | 46.54 | 46.64 | +1.127% | 188 | -1.587% |
| 2026-09-16 | 46.12 | 46.12 | 46.12 | 46.12 | -0.948% | 14 | -0.477% |
| 2026-09-15 | 46.55 | 46.56 | 45.87 | 46.56 | -0.828% | 845 | -1.421% |
| 2026-09-14 | 46.68 | 46.95 | 46.68 | 46.95 | -0.371% | 290 | -2.237% |
| 2026-09-11 | 47.12 | 47.12 | 47.12 | 47.12 | +0.052% | 126 | -2.600% |
| 2026-09-10 | 47.21 | 47.21 | 47.10 | 47.10 | -0.878% | 238 | -2.549% |
| 2026-09-09 | 47.52 | 47.52 | 47.52 | 47.52 | -0.555% | 18 | -3.405% |
| 2026-09-08 | 47.78 | 47.78 | 47.78 | 47.78 | -1.176% | 22 | -3.941% |
| 2026-09-04 | 48.37 | 48.37 | 48.35 | 48.35 | +0.395% | 134 | -5.071% |
| 2026-09-03 | 48.16 | 48.16 | 48.16 | 48.16 | -0.018% | 14 | -4.696% |
| 2026-09-02 | 48.17 | 48.17 | 48.17 | 48.17 | +0.344% | 54 | -4.713% |
| 2026-09-01 | 48.01 | 48.01 | 48.01 | 48.01 | +0.555% | 36 | -4.385% |
| 2026-08-31 | 47.74 | 47.74 | 47.74 | 47.74 | +0.237% | 81 | -3.854% |
| 2026-08-28 | 47.70 | 47.70 | 47.63 | 47.63 | +0.373% | 1,567 | -3.626% |
| 2026-08-27 | 47.45 | 47.45 | 47.45 | 47.45 | -0.500% | 14 | -3.267% |
| 2026-08-26 | 47.69 | 47.69 | 47.69 | 47.69 | -0.146% | 33 | -3.750% |
| 2026-08-25 | 47.49 | 47.85 | 47.49 | 47.76 | +0.908% | 497 | -3.891% |
| 2026-08-24 | 47.35 | 47.43 | 47.33 | 47.33 | +0.038% | 535 | -3.018% |
| 2026-08-21 | 47.31 | 47.31 | 47.31 | 47.31 | -0.031% | 104 | -2.981% |
| 2026-08-20 | 47.33 | 47.33 | 47.33 | 47.33 | +0.042% | 51 | -3.012% |
| 2026-08-19 | 47.31 | 47.31 | 47.31 | 47.31 | +0.624% | 102 | -2.971% |
| 2026-08-18 | 47.01 | 47.01 | 47.01 | 47.01 | -0.693% | 14 | -2.365% |
| 2026-08-17 | 47.34 | 47.34 | 47.34 | 47.34 | -0.421% | 38 | -3.042% |
| 2026-08-14 | 47.54 | 47.54 | 47.54 | 47.54 | -0.222% | 14 | -3.450% |
| 2026-08-13 | 47.65 | 47.65 | 47.65 | 47.65 | -0.041% | 15 | -3.664% |
| 2026-08-12 | 47.67 | 47.67 | 47.67 | 47.67 | +0.012% | 16 | -3.704% |
| 2026-08-11 | 47.66 | 47.66 | 47.66 | 47.66 | -0.282% | 14 | -3.692% |
| 2026-08-10 | 47.68 | 47.79 | 47.66 | 47.79 | +0.219% | 502 | -3.964% |
| 2026-08-07 | 47.69 | 47.69 | 47.69 | 47.69 | +0.215% | 156 | -3.754% |
| 2026-08-06 | 47.59 | 47.59 | 47.59 | 47.59 | +0.052% | 13 | -3.547% |
| 2026-08-05 | 47.56 | 47.56 | 47.56 | 47.56 | -0.630% | 17 | -3.497% |
| 2026-08-04 | 47.76 | 47.86 | 47.76 | 47.86 | +0.809% | 137 | -4.104% |
| 2026-08-03 | 47.48 | 47.48 | 47.48 | 47.48 | +0.664% | 64 | -3.328% |
| 2026-07-31 | 47.17 | 47.17 | 47.17 | 47.17 | -0.176% | 18 | -2.686% |
| 2026-07-30 | 47.25 | 47.25 | 47.25 | 47.25 | +1.664% | 36 | -2.858% |
| 2026-07-29 | 46.48 | 46.48 | 46.48 | 46.48 | -0.483% | 13 | -1.241% |
| 2026-07-28 | 46.70 | 46.70 | 46.70 | 46.70 | +0.706% | 131 | -1.719% |
| 2026-07-27 | 46.38 | 46.38 | 46.38 | 46.38 | +0.839% | 14 | -1.025% |
| 2026-07-24 | 45.99 | 45.99 | 45.99 | 45.99 | +0.425% | 121 | -0.194% |
| 2026-07-23 | 45.79 | 45.79 | 45.79 | 45.79 | -1.092% | 19 | +0.230% |
| 2026-07-22 | 46.39 | 46.39 | 46.30 | 46.30 | +0.357% | 229 | -0.864% |
| 2026-07-21 | 46.14 | 46.14 | 46.14 | 46.14 | +0.108% | 14 | -0.510% |
| 2026-07-20 | 46.09 | 46.09 | 46.09 | 46.09 | +0.581% | 70 | -0.403% |
| 2026-07-17 | 45.70 | 45.82 | 45.70 | 45.82 | +0.019% | 501 | +0.176% |
| 2026-07-16 | 45.81 | 45.81 | 45.81 | 45.81 | -0.293% | 13 | +0.194% |
| 2026-07-15 | 45.94 | 46.04 | 45.94 | 45.95 | +0.976% | 579 | -0.099% |
| 2026-07-14 | 45.50 | 45.50 | 45.50 | 45.50 | -0.147% | 13 | +0.876% |
| 2026-07-13 | 45.57 | 45.57 | 45.57 | 45.57 | -0.655% | 35 | +0.728% |
| 2026-07-10 | 45.87 | 45.87 | 45.87 | 45.87 | +1.190% | 84 | +0.068% |
| 2026-07-09 | 45.33 | 45.33 | 45.33 | 45.33 | +0.123% | 13 | +1.259% |
| 2026-07-08 | 45.27 | 45.27 | 45.27 | 45.27 | +0.147% | 30 | +1.384% |
| 2026-07-07 | 45.21 | 45.21 | 45.21 | 45.21 | -0.656% | 415 | +1.534% |
| 2026-07-06 | 45.51 | 45.51 | 45.51 | 45.51 | +0.620% | 470 | +0.868% |
| 2026-07-02 | 45.34 | 45.38 | 45.22 | 45.22 | +0.634% | 381 | +1.493% |
| 2026-07-01 | 44.98 | 45.06 | 44.94 | 44.94 | -0.186% | 1,712 | +2.137% |
| 2026-06-30 | 45.13 | 45.13 | 45.02 | 45.02 | -0.567% | 723 | +1.947% |
| 2026-06-29 | 45.28 | 45.28 | 45.28 | 45.28 | +0.288% | 53 | +1.369% |
| 2026-06-26 | 45.15 | 45.15 | 45.15 | 45.15 | -0.136% | 28 | +1.661% |
| 2026-06-25 | 45.21 | 45.21 | 45.21 | 45.21 | -0.497% | 35 | +1.523% |
| 2026-06-24 | 45.32 | 45.44 | 45.32 | 45.44 | -0.808% | 239 | +1.018% |
| 2026-06-23 | 45.81 | 45.81 | 45.81 | 45.81 | -1.320% | 117 | +0.202% |
| 2026-06-22 | 46.47 | 46.47 | 46.42 | 46.42 | +0.252% | 154 | -1.120% |
| 2026-06-18 | 46.49 | 46.49 | 46.30 | 46.30 | -0.369% | 277 | -0.871% |
| 2026-06-17 | 46.47 | 46.47 | 46.47 | 46.47 | -0.718% | 28 | -1.237% |
| 2026-06-16 | 46.98 | 46.98 | 46.76 | 46.81 | -1.077% | 386 | -1.946% |
| 2026-06-15 | 47.32 | 47.32 | 47.32 | 47.32 | +0.918% | 9 | -3.001% |
| 2026-06-12 | 46.89 | 46.89 | 46.89 | 46.89 | +0.395% | 33 | -2.111% |
| 2026-06-11 | 46.28 | 46.71 | 46.28 | 46.71 | +1.334% | 413 | -1.725% |
| 2026-06-10 | 46.33 | 46.33 | 46.09 | 46.09 | +0.038% | 2,242 | -0.414% |
| 2026-06-09 | 46.07 | 46.07 | 46.07 | 46.07 | -0.243% | 18 | -0.376% |
| 2026-06-08 | 46.18 | 46.18 | 46.18 | 46.18 | +0.389% | 10 | -0.617% |
| 2026-06-05 | 46.01 | 46.01 | 46.01 | 46.01 | -2.202% | 9 | -0.231% |
| 2026-06-04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.382% | 7 | -2.428% |
| 2026-06-03 | 47.22 | 47.22 | 47.22 | 47.22 | -1.574% | 30 | -2.801% |
| 2026-06-02 | 47.98 | 48.01 | 47.98 | 47.98 | +0.637% | 556 | -4.331% |
| 2026-06-01 | 47.58 | 47.67 | 47.58 | 47.67 | +0.986% | 257 | -3.721% |
| 2026-05-29 | 47.21 | 47.21 | 47.21 | 47.21 | +0.894% | 13 | -2.772% |
| 2026-05-28 | 46.79 | 46.79 | 46.79 | 46.79 | -0.332% | 54 | -1.903% |
| 2026-05-27 | 47.16 | 47.16 | 46.85 | 46.95 | -0.706% | 888 | -2.229% |
| 2026-05-26 | 47.28 | 47.28 | 47.28 | 47.28 | +0.746% | 196 | -2.919% |
| 2026-05-22 | 46.93 | 46.93 | 46.93 | 46.93 | -0.147% | 77 | -2.195% |
| 2026-05-21 | 46.64 | 47.00 | 46.64 | 47.00 | +0.084% | 234 | -2.339% |
| 2026-05-20 | 46.56 | 46.96 | 46.56 | 46.96 | +1.255% | 259 | -2.257% |
| 2026-05-19 | 46.38 | 46.38 | 46.38 | 46.38 | -0.696% | 34 | -1.031% |
| 2026-05-18 | 46.70 | 46.70 | 46.70 | 46.70 | +0.264% | 17 | -1.720% |
| 2026-05-15 | 46.58 | 46.58 | 46.58 | 46.58 | -1.505% | 21 | -1.460% |
| 2026-05-14 | 47.29 | 47.29 | 47.29 | 47.29 | +0.409% | 14 | -2.943% |
| 2026-05-13 | 47.10 | 47.10 | 47.10 | 47.10 | -0.347% | 191 | -2.546% |
| 2026-05-12 | 47.25 | 47.31 | 47.24 | 47.26 | -1.454% | 491 | -2.883% |
| 2026-05-11 | 47.96 | 47.96 | 47.96 | 47.96 | -0.076% | 105 | -4.296% |
| 2026-05-08 | 47.85 | 48.00 | 47.85 | 48.00 | +0.982% | 225 | -4.369% |
| 2026-05-07 | 47.53 | 47.53 | 47.53 | 47.53 | -0.688% | 15 | -3.429% |
| 2026-05-06 | 47.63 | 47.86 | 47.63 | 47.86 | +1.354% | 325 | -4.094% |
| 2026-05-05 | 47.22 | 47.22 | 47.22 | 47.22 | +0.779% | 211 | -2.796% |
| 2026-05-04 | 46.86 | 46.86 | 46.86 | 46.86 | -0.945% | 9 | -2.039% |
| 2026-05-01 | 47.30 | 47.30 | 47.30 | 47.30 | -0.111% | 26 | -2.965% |
| 2026-04-30 | 47.35 | 47.35 | 47.35 | 47.35 | +1.107% | 18 | -3.073% |
| 2026-04-29 | 46.84 | 46.84 | 46.84 | 46.84 | -0.602% | 20 | -1.999% |
| 2026-04-28 | 47.12 | 47.12 | 47.12 | 47.12 | -0.417% | 7 | -2.590% |
| 2026-04-27 | 47.32 | 47.32 | 47.32 | 47.32 | -0.275% | 9 | -2.995% |
| 2026-04-24 | 47.22 | 47.45 | 47.22 | 47.45 | -0.056% | 531 | -3.262% |
| 2026-04-23 | 47.60 | 47.60 | 47.47 | 47.47 | -0.897% | 749 | -3.317% |
| 2026-04-22 | 47.90 | 47.90 | 47.90 | 47.90 | +0.328% | 6 | -4.184% |
| 2026-04-21 | 47.75 | 47.75 | 47.75 | 47.75 | -1.279% | 7 | -3.869% |
| 2026-04-20 | 48.37 | 48.37 | 48.37 | 48.37 | -0.229% | 82 | -5.098% |
| 2026-04-17 | 48.72 | 48.73 | 48.48 | 48.48 | +1.225% | 609 | -5.316% |
| 2026-04-16 | 47.93 | 47.93 | 47.89 | 47.89 | +0.126% | 422 | -4.156% |
| 2026-04-15 | 47.80 | 47.83 | 47.80 | 47.83 | +0.345% | 144 | -4.035% |
| 2026-04-14 | 47.67 | 47.67 | 47.67 | 47.67 | +0.580% | 40 | -3.704% |
| 2026-04-13 | 47.39 | 47.39 | 47.39 | 47.39 | +0.475% | 7 | -3.145% |
| 2026-04-10 | 47.25 | 47.25 | 47.17 | 47.17 | -0.415% | 245 | -2.685% |
| 2026-04-09 | 47.36 | 47.36 | 47.36 | 47.36 | +0.275% | 9 | -3.088% |
| 2026-04-08 | 47.22 | 47.23 | 47.22 | 47.23 | +3.205% | 350 | -2.822% |
| 2026-04-07 | 45.53 | 45.77 | 45.53 | 45.77 | -0.465% | 375 | +0.293% |
| 2026-04-06 | 45.96 | 45.98 | 45.96 | 45.98 | +0.002% | 211 | -0.174% |
| 2026-04-02 | 45.98 | 45.98 | 45.98 | 45.98 | +0.007% | 7 | -0.172% |
| 2026-04-01 | 46.01 | 46.01 | 45.85 | 45.98 | +0.418% | 707 | -0.164% |
| 2026-03-31 | 45.50 | 45.78 | 45.47 | 45.78 | +2.157% | 1,048 | +0.253% |
| 2026-03-30 | 44.63 | 44.95 | 44.62 | 44.82 | -0.176% | 4,054 | +2.415% |
| 2026-03-27 | 44.90 | 44.90 | 44.90 | 44.90 | -0.368% | 6 | +2.235% |
| 2026-03-26 | 45.06 | 45.06 | 45.06 | 45.06 | -1.293% | 64 | +1.859% |
| 2026-03-25 | 45.65 | 45.65 | 45.65 | 45.65 | +1.656% | 56 | +0.542% |
| 2026-03-24 | 44.91 | 44.91 | 44.91 | 44.91 | -1.192% | 140 | +2.207% |
| 2026-03-23 | 45.45 | 45.45 | 45.45 | 45.45 | +1.091% | 7 | +0.988% |
| 2026-03-20 | 45.41 | 45.41 | 44.96 | 44.96 | -1.761% | 403 | +2.090% |
| 2026-03-19 | 45.49 | 45.77 | 45.49 | 45.77 | +0.906% | 119 | +0.292% |
| 2026-03-18 | 45.35 | 45.36 | 45.35 | 45.36 | -1.670% | 1,255 | +1.201% |
| 2026-03-17 | 46.13 | 46.13 | 46.13 | 46.13 | +0.219% | 19 | -0.490% |
| 2026-03-16 | 46.02 | 46.07 | 46.02 | 46.02 | +0.899% | 699 | -0.271% |
| 2026-03-13 | 45.61 | 45.61 | 45.61 | 45.61 | -0.367% | 81 | +0.625% |
| 2026-03-12 | 45.78 | 45.78 | 45.78 | 45.78 | -0.990% | 7 | +0.257% |
| 2026-03-11 | 46.24 | 46.24 | 46.24 | 46.24 | +0.232% | 7 | -0.736% |
| 2026-03-10 | 46.30 | 46.30 | 46.13 | 46.13 | +0.331% | 129 | -0.506% |
| 2026-03-09 | 45.17 | 45.98 | 45.17 | 45.98 | +0.959% | 324 | -0.176% |
| 2026-03-06 | 45.41 | 45.54 | 45.41 | 45.54 | -0.128% | 107 | +0.781% |
| 2026-03-05 | 45.50 | 45.60 | 45.35 | 45.60 | -0.708% | 854 | +0.652% |
| 2026-03-04 | 45.68 | 45.93 | 45.67 | 45.93 | +0.273% | 1,067 | -0.061% |
| 2026-03-03 | 45.74 | 45.80 | 45.64 | 45.80 | -2.400% | 629 | +0.212% |
| 2026-03-02 | 46.77 | 46.93 | 46.77 | 46.93 | -2.005% | 312 | -2.194% |
| 2026-02-27 | 47.89 | 47.89 | 47.89 | 47.89 | -0.370% | 162 | -4.155% |
| 2026-02-26 | 48.07 | 48.07 | 48.07 | 48.07 | -0.512% | 65 | -4.509% |
| 2026-02-25 | 48.14 | 48.31 | 48.14 | 48.31 | +0.430% | 1,147 | -4.998% |
| 2026-02-24 | 48.11 | 48.11 | 48.11 | 48.11 | +0.698% | 8 | -4.590% |
| 2026-02-23 | 48.06 | 48.06 | 47.77 | 47.77 | -0.983% | 175 | -3.924% |
| 2026-02-20 | 48.25 | 48.25 | 48.25 | 48.25 | +0.888% | 43 | -4.869% |
| 2026-02-19 | 47.82 | 47.82 | 47.82 | 47.82 | -1.064% | 115 | -4.024% |
| 2026-02-18 | 48.34 | 48.34 | 48.34 | 48.34 | +0.012% | 62 | -5.044% |
| 2026-02-17 | 48.33 | 48.33 | 48.33 | 48.33 | +0.504% | 134 | -5.033% |
| 2026-02-13 | 47.79 | 48.09 | 47.79 | 48.09 | +0.188% | 427 | -4.554% |
| 2026-02-12 | 48.00 | 48.00 | 48.00 | 48.00 | -0.680% | 23 | -4.375% |
| 2026-02-11 | 48.21 | 48.33 | 48.21 | 48.33 | +0.024% | 221 | -5.025% |
| 2026-02-10 | 48.30 | 48.32 | 48.30 | 48.32 | +0.006% | 433 | -5.002% |
| 2026-02-09 | 48.23 | 48.35 | 48.19 | 48.31 | +0.671% | 1,383 | -4.997% |
| 2026-02-06 | 47.75 | 47.99 | 47.75 | 47.99 | +1.064% | 969 | -4.360% |
| 2026-02-05 | 47.49 | 47.49 | 47.49 | 47.49 | -0.129% | 29 | -3.342% |
| 2026-02-04 | 47.75 | 47.77 | 47.55 | 47.55 | -0.324% | 966 | -3.467% |
| 2026-02-03 | 47.48 | 47.70 | 47.48 | 47.70 | +0.361% | 622 | -3.780% |
| 2026-02-02 | 46.91 | 47.53 | 46.91 | 47.53 | +0.988% | 3,244 | -3.433% |
| 2026-01-30 | 47.07 | 47.07 | 47.07 | 47.07 | -0.789% | 104 | -2.479% |
| 2026-01-29 | 47.40 | 47.44 | 47.40 | 47.44 | +0.786% | 313 | -3.248% |
| 2026-01-28 | 47.07 | 47.07 | 47.07 | 47.07 | -0.114% | 14 | -2.488% |
| 2026-01-27 | 47.03 | 47.12 | 47.02 | 47.12 | +0.890% | 693 | -2.599% |
| 2026-01-26 | 46.68 | 46.71 | 46.67 | 46.71 | +0.200% | 500 | -1.732% |
| 2026-01-23 | 46.62 | 46.62 | 46.62 | 46.62 | -0.056% | 61 | -1.535% |
| 2026-01-22 | 46.64 | 46.64 | 46.64 | 46.64 | +0.829% | 10 | -1.591% |
| 2026-01-21 | 46.26 | 46.26 | 46.26 | 46.26 | -0.181% | 51 | -0.775% |
| 2026-01-20 | 46.31 | 46.38 | 46.31 | 46.34 | -0.672% | 605 | -0.955% |
| 2026-01-16 | 46.72 | 46.72 | 46.66 | 46.66 | -0.330% | 549 | -1.621% |
| 2026-01-15 | 46.81 | 46.81 | 46.81 | 46.81 | -0.021% | 20 | -1.945% |
| 2026-01-14 | 46.82 | 46.82 | 46.82 | 46.82 | -0.206% | 85 | -1.966% |
| 2026-01-13 | 46.92 | 46.92 | 46.92 | 46.92 | -1.042% | 53 | -2.168% |
| 2026-01-12 | 47.41 | 47.41 | 47.41 | 47.41 | +0.874% | 20 | -3.187% |
| 2026-01-09 | 47.00 | 47.00 | 47.00 | 47.00 | -0.052% | 222 | -2.341% |
| 2026-01-08 | 47.10 | 47.10 | 47.02 | 47.02 | -0.601% | 117 | -2.392% |
| 2026-01-07 | 47.33 | 47.44 | 47.31 | 47.31 | +0.231% | 2,885 | -2.979% |
| 2026-01-06 | 47.20 | 47.20 | 47.20 | 47.20 | +0.379% | 30 | -2.754% |
| 2026-01-05 | 46.82 | 47.02 | 46.81 | 47.02 | +0.064% | 650 | -2.386% |
| 2026-01-02 | 46.99 | 46.99 | 46.99 | 46.99 | +0.624% | 92 | -2.323% |
| 2025-12-31 | 46.70 | 46.70 | 46.70 | 46.70 | +0.159% | 202 | -1.713% |
| 2025-12-30 | 46.51 | 46.63 | 46.49 | 46.63 | -0.108% | 341 | -1.557% |
| 2025-12-29 | 46.68 | 46.68 | 46.68 | 46.68 | -0.471% | 72 | -1.663% |
| 2025-12-26 | 46.72 | 46.90 | 46.72 | 46.90 | -0.289% | 150 | -2.126% |
| 2025-12-24 | 47.03 | 47.03 | 47.03 | 47.03 | -0.921% | 33 | -2.409% |
| 2025-12-23 | 47.36 | 47.47 | 47.35 | 47.47 | +0.338% | 446 | -3.308% |
| 2025-12-22 | 47.31 | 47.31 | 47.31 | 47.31 | -0.188% | 23 | -2.981% |
| 2025-12-19 | 47.07 | 47.40 | 47.07 | 47.40 | +0.830% | 259 | -3.164% |
| 2025-12-18 | 47.01 | 47.01 | 47.01 | 47.01 | +0.895% | 53 | -2.360% |
| 2025-12-17 | 46.59 | 46.59 | 46.59 | 46.59 | -0.001% | 11 | -1.487% |
| 2025-12-16 | 46.59 | 46.59 | 46.59 | 46.59 | -0.660% | 24 | -1.488% |
| 2025-12-15 | 46.90 | 46.90 | 46.90 | 46.90 | +0.302% | 43 | -2.138% |
| 2025-12-12 | 46.76 | 46.76 | 46.76 | 46.76 | -0.727% | 48 | -1.842% |
| 2025-12-11 | 47.10 | 47.10 | 47.10 | 47.10 | -0.273% | 10 | -2.556% |
| 2025-12-10 | 47.23 | 47.23 | 47.23 | 47.23 | +0.315% | 62 | -2.822% |
| 2025-12-09 | 47.08 | 47.08 | 47.08 | 47.08 | -0.186% | 17 | -2.515% |
| 2025-12-08 | 47.17 | 47.17 | 47.17 | 47.17 | -0.229% | 11 | -2.697% |
| 2025-12-05 | 47.28 | 47.28 | 47.28 | 47.28 | +0.212% | 14 | -2.920% |
| 2025-12-04 | 47.18 | 47.18 | 47.18 | 47.18 | +0.184% | 38 | -2.714% |
| 2025-12-03 | 47.09 | 47.09 | 47.09 | 47.09 | -0.200% | 259 | -2.535% |
| 2025-12-02 | 47.19 | 47.19 | 47.19 | 47.19 | +0.018% | 16 | -2.730% |
| 2025-12-01 | 47.18 | 47.18 | 47.18 | 47.18 | -0.025% | 20 | -2.712% |
| 2025-11-28 | 46.98 | 47.19 | 46.98 | 47.19 | +0.554% | 114 | -2.736% |
| 2025-11-26 | 46.80 | 46.93 | 46.80 | 46.93 | +0.403% | 296 | -2.197% |
| 2025-11-25 | 46.47 | 46.74 | 46.47 | 46.74 | +0.730% | 242 | -1.803% |
| 2025-11-24 | 46.40 | 46.40 | 46.40 | 46.40 | +0.091% | 51 | -1.086% |
| 2025-11-21 | 46.36 | 46.36 | 46.36 | 46.36 | -0.222% | 161 | -0.997% |
| 2025-11-20 | 46.46 | 46.46 | 46.46 | 46.46 | -0.501% | 14 | -1.216% |
| 2025-11-19 | 46.70 | 46.70 | 46.70 | 46.70 | +0.215% | 15 | -1.711% |
| 2025-11-18 | 46.60 | 46.60 | 46.60 | 46.60 | -0.220% | 14 | -1.500% |
| 2025-11-17 | 46.78 | 46.78 | 46.70 | 46.70 | -1.235% | 484 | -1.717% |
| 2025-11-14 | 47.29 | 47.29 | 47.29 | 47.29 | +0.154% | 11 | -2.930% |
| 2025-11-13 | 47.21 | 47.21 | 47.21 | 47.21 | -0.289% | 13 | -2.780% |
| 2025-11-12 | 47.35 | 47.35 | 47.35 | 47.35 | +0.186% | 36 | -3.062% |
| 2025-11-11 | 47.26 | 47.26 | 47.26 | 47.26 | +0.770% | 72 | -2.882% |
| 2025-11-10 | 46.90 | 46.90 | 46.90 | 46.90 | +1.772% | 12 | -2.134% |
| 2025-11-07 | 45.93 | 46.08 | 45.93 | 46.08 | -0.058% | 351 | -0.400% |
| 2025-11-06 | 46.11 | 46.11 | 46.11 | 46.11 | +0.042% | 76 | -0.457% |
| 2025-11-05 | 46.09 | 46.09 | 46.09 | 46.09 | +0.640% | 36 | -0.415% |
| 2025-11-04 | 45.70 | 45.81 | 45.70 | 45.80 | -0.536% | 292 | +0.222% |
| 2025-11-03 | 46.05 | 46.05 | 46.05 | 46.05 | +0.190% | 11 | -0.316% |
| 2025-10-31 | 45.96 | 45.96 | 45.96 | 45.96 | -0.554% | 52 | -0.126% |
| 2025-10-30 | 46.26 | 46.26 | 46.21 | 46.21 | -0.395% | 133 | -0.680% |
| 2025-10-29 | 46.40 | 46.40 | 46.40 | 46.40 | -0.093% | 15 | -1.072% |
| 2025-10-28 | 46.41 | 46.45 | 46.41 | 46.44 | +0.057% | 305 | -1.164% |
| 2025-10-27 | 46.41 | 46.41 | 46.41 | 46.41 | +0.637% | 32 | -1.107% |
| 2025-10-24 | 45.99 | 46.12 | 45.99 | 46.12 | -0.184% | 284 | -0.477% |
| 2025-10-23 | 46.16 | 46.20 | 46.00 | 46.20 | +0.781% | 680 | -0.661% |
| 2025-10-22 | 45.85 | 45.85 | 45.85 | 45.85 | +0.634% | 11 | +0.115% |
| 2025-10-21 | 45.56 | 45.56 | 45.56 | 45.56 | -0.524% | 10 | +0.750% |
| 2025-10-20 | 45.80 | 45.80 | 45.80 | 45.80 | +0.066% | 10 | +0.222% |
| 2025-10-17 | 45.74 | 45.77 | 45.74 | 45.77 | +0.291% | 114 | +0.289% |
| 2025-10-16 | 45.63 | 45.63 | 45.63 | 45.63 | +0.813% | 27 | +0.580% |
| 2025-10-15 | 45.27 | 45.27 | 45.27 | 45.27 | +0.672% | 35 | +1.397% |
| 2025-10-14 | 45.02 | 45.02 | 44.97 | 44.97 | -0.122% | 103 | +2.079% |
| 2025-10-13 | 44.98 | 45.02 | 44.98 | 45.02 | +1.604% | 200 | +1.954% |
| 2025-10-10 | 45.30 | 45.30 | 44.31 | 44.31 | -2.140% | 889 | +3.590% |
| 2025-10-09 | 45.42 | 45.42 | 45.28 | 45.28 | +0.515% | 113 | +1.373% |
| 2025-10-08 | 45.05 | 45.05 | 45.05 | 45.05 | -0.064% | 6 | +1.895% |
| 2025-10-07 | 45.08 | 45.08 | 45.08 | 45.08 | -0.437% | 7 | +1.830% |
| 2025-10-06 | 45.27 | 45.27 | 45.27 | 45.27 | +0.039% | 44 | +1.385% |
| 2025-10-03 | 45.26 | 45.26 | 45.26 | 45.26 | +0.265% | 32 | +1.425% |
| 2025-10-02 | 45.14 | 45.14 | 45.14 | 45.14 | -0.249% | 7 | +1.693% |
| 2025-10-01 | 45.25 | 45.25 | 45.25 | 45.25 | +0.158% | 14 | +1.440% |
| 2025-09-30 | 45.22 | 45.23 | 45.08 | 45.18 | +0.003% | 809 | +1.599% |
| 2025-09-29 | 45.18 | 45.18 | 45.18 | 45.18 | +0.570% | 45 | +1.602% |
| 2025-09-26 | 44.92 | 44.92 | 44.92 | 44.92 | -0.370% | 100 | +2.181% |
| 2025-09-25 | 45.09 | 45.09 | 45.09 | 45.09 | -0.780% | 50 | +1.803% |
| 2025-09-24 | 45.77 | 45.82 | 45.34 | 45.44 | -0.914% | 879 | +1.010% |
| 2025-09-23 | 45.86 | 45.86 | 45.86 | 45.86 | -0.293% | 3 | +0.087% |
| 2025-09-22 | 45.99 | 45.99 | 45.99 | 45.99 | -0.716% | 11 | -0.207% |
| 2025-09-19 | 46.33 | 46.33 | 46.33 | 46.33 | -0.216% | 69 | -0.921% |
| 2025-09-18 | 46.43 | 46.43 | 46.43 | 46.43 | -0.696% | 44 | -1.136% |
| 2025-09-17 | 46.75 | 46.75 | 46.75 | 46.75 | +0.219% | 204 | -1.823% |
| 2025-09-16 | 46.65 | 46.65 | 46.65 | 46.65 | +0.080% | 74 | -1.608% |
| 2025-09-15 | 45.82 | 46.62 | 45.82 | 46.61 | +0.137% | 511 | -1.530% |
| 2025-09-12 | 46.55 | 46.55 | 46.55 | 46.55 | -0.472% | 6 | -1.395% |
| 2025-09-11 | 46.74 | 46.77 | 46.74 | 46.77 | +0.473% | 267 | -1.861% |
| 2025-09-10 | 46.55 | 46.64 | 46.49 | 46.55 | +0.231% | 3,234 | -1.397% |
| 2025-09-09 | 46.44 | 46.44 | 46.44 | 46.44 | +0.022% | 69 | -1.169% |
| 2025-09-08 | 46.43 | 46.43 | 46.43 | 46.43 | +0.606% | 35 | -1.147% |
| 2025-09-05 | 45.82 | 46.23 | 45.82 | 46.15 | +0.225% | 771 | -0.548% |
| 2025-09-04 | 46.05 | 46.05 | 46.05 | 46.05 | -0.093% | 3 | -0.324% |
| 2025-09-03 | 46.09 | 46.09 | 46.09 | 46.09 | -0.234% | 3 | -0.417% |
| 2025-09-02 | 46.20 | 46.20 | 46.20 | 46.20 | +0.288% | 15 | -0.650% |
| 2025-08-29 | 46.05 | 46.07 | 46.05 | 46.07 | -0.566% | 235 | -0.363% |
| 2025-08-28 | 46.33 | 46.33 | 46.33 | 46.33 | +0.152% | 87 | -0.927% |
| 2025-08-27 | 46.09 | 46.26 | 46.07 | 46.26 | -0.817% | 406 | -0.776% |
| 2025-08-26 | 46.64 | 46.64 | 46.64 | 46.64 | -0.456% | 6 | -1.587% |
| 2025-08-25 | 46.85 | 46.85 | 46.85 | 46.85 | -0.163% | 92 | -2.035% |
| 2025-08-22 | 46.91 | 46.93 | 46.91 | 46.93 | +1.433% | 1,203 | -2.195% |
| 2025-08-21 | 46.27 | 46.27 | 46.27 | 46.27 | +0.048% | 3 | -0.794% |
| 2025-08-20 | 46.24 | 46.24 | 46.24 | 46.24 | +0.706% | 53 | -0.746% |
| 2025-08-19 | 45.92 | 45.92 | 45.92 | 45.92 | -0.253% | 5 | -0.046% |
| 2025-08-18 | 46.04 | 46.04 | 46.04 | 46.04 | +0.288% | 4 | -0.299% |
| 2025-08-15 | 46.06 | 46.06 | 45.91 | 45.91 | -0.006% | 151 | -0.012% |
| 2025-08-14 | 45.91 | 45.91 | 45.91 | 45.91 | -0.953% | 4 | -0.018% |
| 2025-08-13 | 46.35 | 46.35 | 46.35 | 46.35 | +0.423% | 109 | -0.970% |
| 2025-08-12 | 46.15 | 46.15 | 46.15 | 46.15 | +0.528% | 41 | -0.551% |
| 2025-08-11 | 45.91 | 45.91 | 45.91 | 45.91 | -0.140% | 10 | -0.027% |
| 2025-08-08 | 45.98 | 45.98 | 45.98 | 45.98 | -0.101% | 90 | -0.167% |
| 2025-08-07 | 45.87 | 46.02 | 45.85 | 46.02 | +0.354% | 3,472 | -0.267% |
| 2025-08-06 | 45.76 | 45.86 | 45.76 | 45.86 | +0.264% | 272 | +0.086% |
| 2025-08-05 | 45.74 | 45.74 | 45.74 | 45.74 | +0.703% | 8 | +0.350% |
| 2025-08-04 | 45.42 | 45.42 | 45.42 | 45.42 | +0.215% | 54 | +1.055% |
| 2025-08-01 | 45.32 | 45.32 | 45.32 | 45.32 | -0.259% | 117 | +1.272% |
| 2025-07-31 | 45.45 | 45.52 | 45.44 | 45.44 | -0.840% | 354 | +1.009% |
| 2025-07-30 | 45.83 | 45.83 | 45.83 | 45.83 | -0.460% | 5 | +0.161% |
| 2025-07-29 | 46.04 | 46.04 | 46.04 | 46.04 | +0.644% | 4 | -0.300% |
| 2025-07-28 | 45.74 | 45.74 | 45.74 | 45.74 | -0.462% | 91 | +0.343% |
| 2025-07-25 | 45.96 | 45.96 | 45.96 | 45.96 | -0.496% | 10 | -0.121% |
| 2025-07-24 | 46.18 | 46.18 | 46.18 | 46.18 | -0.796% | 8 | -0.616% |
| 2025-07-23 | 46.43 | 46.55 | 46.43 | 46.55 | +0.216% | 1,203 | -1.407% |
| 2025-07-22 | 46.45 | 46.45 | 46.45 | 46.45 | +0.234% | 51 | -1.194% |
| 2025-07-21 | 46.35 | 46.35 | 46.35 | 46.35 | +0.267% | 173 | -0.963% |
| 2025-07-18 | 46.25 | 46.25 | 46.22 | 46.22 | -0.124% | 103 | -0.698% |
| 2025-07-17 | 46.28 | 46.28 | 46.28 | 46.28 | +0.561% | 6 | -0.822% |
| 2025-07-16 | 46.02 | 46.02 | 46.02 | 46.02 | +0.147% | 6 | -0.266% |
| 2025-07-15 | 45.95 | 45.95 | 45.95 | 45.95 | -0.042% | 15 | -0.119% |
| 2025-07-14 | 46.00 | 46.00 | 45.97 | 45.97 | +0.277% | 292 | -0.161% |
| 2025-07-11 | 45.85 | 45.85 | 45.85 | 45.85 | -0.452% | 11 | +0.116% |
| 2025-07-10 | 45.95 | 46.05 | 45.95 | 46.05 | +0.146% | 223 | -0.337% |
| 2025-07-09 | 45.99 | 45.99 | 45.99 | 45.99 | +0.061% | 3 | -0.191% |
| 2025-07-08 | 45.96 | 45.96 | 45.96 | 45.96 | +0.414% | 6 | -0.130% |
| 2025-07-07 | 45.85 | 45.85 | 45.77 | 45.77 | -0.897% | 263 | +0.283% |
| 2025-07-03 | 46.25 | 46.25 | 46.18 | 46.18 | +0.554% | 161 | -0.616% |
| 2025-07-02 | 45.91 | 45.98 | 45.91 | 45.93 | +0.325% | 559 | -0.066% |
| 2025-07-01 | 45.73 | 45.78 | 45.73 | 45.78 | +0.220% | 263 | +0.259% |
| 2025-06-30 | 45.68 | 45.68 | 45.68 | 45.68 | +0.791% | 126 | +0.480% |
| 2025-06-27 | 45.41 | 45.41 | 45.31 | 45.32 | -0.472% | 218 | +1.274% |
| 2025-06-26 | 45.54 | 45.54 | 45.54 | 45.54 | +0.203% | 3 | +0.796% |
| 2025-06-25 | 45.45 | 45.45 | 45.45 | 45.45 | -0.591% | 21 | +1.001% |
| 2025-06-24 | 45.43 | 45.72 | 45.43 | 45.72 | +1.505% | 106 | +0.404% |
| 2025-06-23 | 44.76 | 45.04 | 44.76 | 45.04 | +0.767% | 643 | +1.916% |
| 2025-06-20 | 44.64 | 44.69 | 44.64 | 44.69 | -0.152% | 307 | +2.697% |
| 2025-06-18 | 44.69 | 44.76 | 44.69 | 44.76 | -0.040% | 128 | +2.541% |
| 2025-06-17 | 44.78 | 44.78 | 44.78 | 44.78 | -1.011% | 19 | +2.501% |
| 2025-06-16 | 45.24 | 45.24 | 45.24 | 45.24 | +0.505% | 8 | +1.465% |
| 2025-06-13 | 45.06 | 45.10 | 44.92 | 45.01 | -1.316% | 15,376 | +1.978% |
| 2025-06-12 | 45.61 | 45.61 | 45.61 | 45.61 | -0.022% | 13 | +0.635% |
| 2025-06-11 | 45.62 | 45.62 | 45.62 | 45.62 | -0.199% | 3 | +0.613% |
| 2025-06-10 | 45.71 | 45.71 | 45.71 | 45.71 | +0.061% | 33 | +0.413% |
| 2025-06-09 | 45.68 | 45.68 | 45.68 | 45.68 | +0.511% | 151 | +0.474% |
| 2025-06-06 | 45.43 | 45.45 | 45.43 | 45.45 | +0.224% | 109 | +0.987% |
| 2025-06-05 | 45.35 | 45.35 | 45.35 | 45.35 | +0.120% | 5 | +1.213% |
| 2025-06-04 | 45.11 | 45.30 | 45.11 | 45.30 | +0.958% | 114 | +1.335% |
| 2025-06-03 | 44.78 | 44.88 | 44.78 | 44.87 | +0.109% | 445 | +2.306% |
| 2025-06-02 | 44.77 | 44.82 | 44.77 | 44.82 | +0.200% | 323 | +2.418% |
| 2025-05-30 | 44.73 | 44.73 | 44.73 | 44.73 | -0.990% | 10 | +2.623% |
| 2025-05-29 | 45.17 | 45.17 | 45.17 | 45.17 | +0.781% | 409 | +1.607% |
| 2025-05-28 | 44.69 | 44.82 | 44.69 | 44.82 | -0.208% | 184 | +2.400% |
| 2025-05-27 | 44.93 | 45.00 | 44.84 | 44.92 | +0.034% | 1,103 | +2.187% |
| 2025-05-23 | 44.60 | 44.90 | 44.60 | 44.90 | +0.439% | 303 | +2.222% |
| 2025-05-22 | 44.71 | 44.71 | 44.71 | 44.71 | -0.366% | 11 | +2.671% |
| 2025-05-21 | 44.96 | 44.96 | 44.87 | 44.87 | +0.074% | 109 | +2.295% |
| 2025-05-20 | 44.76 | 44.84 | 44.76 | 44.84 | -0.085% | 103 | +2.370% |
| 2025-05-19 | 44.85 | 44.88 | 44.85 | 44.88 | -0.078% | 280 | +2.284% |
| 2025-05-16 | 44.91 | 44.91 | 44.91 | 44.91 | -0.018% | 41 | +2.204% |
| 2025-05-15 | 44.92 | 44.92 | 44.92 | 44.92 | -0.262% | 4 | +2.185% |
| 2025-05-14 | 45.03 | 45.24 | 43.40 | 45.04 | +0.177% | 999 | +1.917% |
| 2025-05-13 | 44.96 | 44.96 | 44.96 | 44.96 | +0.019% | 9 | +2.097% |
| 2025-05-12 | 44.95 | 44.95 | 44.95 | 44.95 | +1.915% | 103 | +2.117% |
| 2025-05-09 | 44.12 | 44.12 | 44.10 | 44.10 | -0.007% | 415 | +4.072% |
| 2025-05-08 | 44.09 | 44.11 | 44.09 | 44.11 | -0.224% | 569 | +4.065% |
| 2025-05-07 | 44.21 | 44.21 | 44.21 | 44.21 | -0.850% | 16 | +3.832% |
| 2025-05-06 | 44.58 | 44.58 | 44.58 | 44.58 | -0.303% | 3 | +2.949% |
| 2025-05-05 | 44.72 | 44.72 | 44.72 | 44.72 | +0.405% | 221 | +2.638% |
| 2025-05-02 | 44.54 | 44.54 | 44.54 | 44.54 | +1.652% | 95 | +3.053% |
| 2025-05-01 | 43.94 | 43.94 | 43.82 | 43.82 | -0.194% | 253 | +4.756% |
| 2025-04-30 | 43.90 | 43.90 | 43.90 | 43.90 | -0.106% | 2 | +4.553% |
| 2025-04-29 | 43.95 | 43.95 | 43.95 | 43.95 | +0.063% | 1 | +4.442% |
| 2025-04-28 | 43.90 | 43.92 | 43.90 | 43.92 | -0.341% | 153 | +4.508% |
| 2025-04-25 | 43.96 | 44.07 | 43.96 | 44.07 | -0.323% | 220 | +4.152% |
| 2025-04-24 | 44.21 | 44.21 | 44.21 | 44.21 | +0.695% | 21 | +3.816% |
| 2025-04-23 | 43.91 | 43.91 | 43.91 | 43.91 | +0.476% | 17 | +4.537% |
| 2025-04-22 | 43.50 | 43.70 | 43.50 | 43.70 | +1.152% | 774 | +5.034% |
| 2025-04-21 | 43.20 | 43.20 | 43.20 | 43.20 | -0.025% | 37 | +6.244% |
| 2025-04-17 | 43.21 | 43.21 | 43.21 | 43.21 | +0.602% | 77 | +6.218% |
| 2025-04-16 | 42.95 | 42.95 | 42.95 | 42.95 | +0.251% | 8 | +6.857% |
| 2025-04-15 | 42.70 | 42.85 | 42.70 | 42.85 | +0.152% | 111 | +7.125% |
| 2025-04-14 | 41.50 | 42.78 | 40.05 | 42.78 | 0.000% | 957 | +7.288% |