EUDV
ProShares MSCI Europe Dividend Growers ETF
stockBATSETF
At CloseOct 2, 2026
51.77USD+1.189%(+0.61)112
41.22Bid66.28Ask25.06SpreadAfter-hoursOct 5, 2026 4:10:30 PM EDT
51.36USD0.000%(0.00)
EUDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.77 | 51.77 | 51.77 | 51.77 | +1.189% | 92 | 0.000% |
| 2026-10-01 | 51.17 | 51.17 | 51.17 | 51.17 | -0.834% | 14 | +1.189% |
| 2026-09-30 | 52.00 | 52.00 | 51.60 | 51.60 | -0.939% | 387 | +0.345% |
| 2026-09-29 | 52.09 | 52.09 | 52.09 | 52.09 | -0.739% | 35 | -0.597% |
| 2026-09-28 | 52.47 | 52.47 | 52.47 | 52.47 | -0.382% | 34 | -1.332% |
| 2026-09-25 | 52.67 | 52.67 | 52.67 | 52.67 | +0.588% | 43 | -1.709% |
| 2026-09-24 | 52.37 | 52.37 | 52.37 | 52.37 | -0.017% | 20 | -1.131% |
| 2026-09-23 | 52.38 | 52.38 | 52.38 | 52.38 | -1.675% | 64 | -1.147% |
| 2026-09-22 | 53.27 | 53.27 | 53.27 | 53.27 | +0.456% | 15 | -2.803% |
| 2026-09-21 | 53.03 | 53.03 | 53.03 | 53.03 | +1.106% | 12 | -2.360% |
| 2026-09-18 | 52.45 | 52.45 | 52.45 | 52.45 | -1.001% | 13 | -1.280% |
| 2026-09-17 | 52.98 | 52.98 | 52.98 | 52.98 | +0.699% | 13 | -2.268% |
| 2026-09-16 | 52.85 | 52.85 | 52.61 | 52.61 | -0.304% | 137 | -1.585% |
| 2026-09-15 | 52.77 | 52.77 | 52.77 | 52.77 | -0.061% | 24 | -1.885% |
| 2026-09-14 | 52.65 | 52.80 | 52.65 | 52.80 | +0.003% | 137 | -1.945% |
| 2026-09-11 | 52.76 | 52.80 | 52.71 | 52.80 | -0.341% | 520 | -1.942% |
| 2026-09-10 | 52.98 | 52.98 | 52.98 | 52.98 | -0.849% | 17 | -2.276% |
| 2026-09-09 | 53.43 | 53.43 | 53.43 | 53.43 | -1.091% | 22 | -3.106% |
| 2026-09-08 | 54.11 | 54.11 | 54.02 | 54.02 | -0.788% | 139 | -4.163% |
| 2026-09-04 | 54.45 | 54.45 | 54.45 | 54.45 | -0.621% | 19 | -4.918% |
| 2026-09-03 | 54.79 | 54.79 | 54.79 | 54.79 | +1.122% | 62 | -5.508% |
| 2026-09-02 | 54.10 | 54.18 | 54.10 | 54.18 | -0.545% | 125 | -4.448% |
| 2026-09-01 | 54.50 | 54.50 | 54.48 | 54.48 | -1.441% | 748 | -4.968% |
| 2026-08-31 | 55.28 | 55.28 | 55.28 | 55.28 | -0.559% | 31 | -6.337% |
| 2026-08-28 | 55.56 | 55.59 | 55.56 | 55.59 | -0.399% | 209 | -6.861% |
| 2026-08-27 | 55.81 | 55.81 | 55.81 | 55.81 | +0.211% | 20 | -7.233% |
| 2026-08-26 | 55.69 | 55.69 | 55.69 | 55.69 | -0.739% | 18 | -7.038% |
| 2026-08-25 | 56.11 | 56.11 | 56.11 | 56.11 | +0.587% | 109 | -7.724% |
| 2026-08-24 | 55.78 | 55.78 | 55.78 | 55.78 | +0.331% | 42 | -7.183% |
| 2026-08-21 | 55.25 | 55.60 | 55.25 | 55.60 | +0.832% | 1,131 | -6.876% |
| 2026-08-20 | 55.14 | 55.14 | 55.14 | 55.14 | -0.084% | 151 | -6.102% |
| 2026-08-19 | 55.19 | 55.19 | 55.19 | 55.19 | +1.112% | 89 | -6.181% |
| 2026-08-18 | 54.58 | 54.58 | 54.58 | 54.58 | +0.011% | 13 | -5.137% |
| 2026-08-17 | 54.57 | 54.57 | 54.57 | 54.57 | -0.561% | 24 | -5.126% |
| 2026-08-14 | 54.88 | 54.88 | 54.88 | 54.88 | -0.091% | 44 | -5.659% |
| 2026-08-13 | 54.93 | 54.93 | 54.93 | 54.93 | +0.002% | 53 | -5.745% |
| 2026-08-12 | 54.93 | 54.93 | 54.93 | 54.93 | -0.575% | 20 | -5.743% |
| 2026-08-11 | 55.25 | 55.25 | 55.25 | 55.25 | -0.376% | 19 | -6.285% |
| 2026-08-10 | 55.39 | 55.46 | 55.39 | 55.46 | -0.539% | 412 | -6.637% |
| 2026-08-07 | 55.76 | 55.76 | 55.76 | 55.76 | +1.367% | 15 | -7.141% |
| 2026-08-06 | 55.00 | 55.00 | 55.00 | 55.00 | -0.124% | 203 | -5.872% |
| 2026-08-05 | 55.07 | 55.07 | 55.07 | 55.07 | +0.350% | 50 | -5.988% |
| 2026-08-04 | 54.88 | 54.88 | 54.88 | 54.88 | +1.134% | 27 | -5.659% |
| 2026-08-03 | 54.27 | 54.27 | 54.27 | 54.27 | +0.569% | 197 | -4.589% |
| 2026-07-31 | 53.96 | 53.96 | 53.96 | 53.96 | -0.496% | 177 | -4.046% |
| 2026-07-30 | 54.23 | 54.23 | 54.23 | 54.23 | +0.051% | 134 | -4.523% |
| 2026-07-29 | 54.20 | 54.20 | 54.20 | 54.20 | -0.052% | 153 | -4.474% |
| 2026-07-28 | 53.65 | 54.23 | 53.65 | 54.23 | +1.849% | 493 | -4.524% |
| 2026-07-27 | 53.24 | 53.24 | 53.24 | 53.24 | +0.905% | 17 | -2.758% |
| 2026-07-24 | 52.85 | 52.85 | 52.77 | 52.77 | +1.166% | 433 | -1.878% |
| 2026-07-23 | 52.16 | 52.16 | 52.16 | 52.16 | -1.182% | 78 | -0.734% |
| 2026-07-22 | 52.85 | 52.87 | 52.78 | 52.78 | +0.298% | 329 | -1.907% |
| 2026-07-21 | 52.23 | 52.63 | 52.23 | 52.63 | -0.082% | 165 | -1.616% |
| 2026-07-20 | 52.83 | 52.83 | 52.67 | 52.67 | -1.199% | 116 | -1.696% |
| 2026-07-17 | 53.30 | 53.31 | 53.30 | 53.31 | +0.181% | 213 | -2.875% |
| 2026-07-16 | 53.21 | 53.21 | 53.21 | 53.21 | -0.204% | 30 | -2.699% |
| 2026-07-15 | 53.32 | 53.32 | 53.32 | 53.32 | +1.090% | 32 | -2.898% |
| 2026-07-14 | 52.74 | 52.74 | 52.74 | 52.74 | +0.199% | 17 | -1.839% |
| 2026-07-13 | 52.64 | 52.64 | 52.64 | 52.64 | -0.343% | 63 | -1.644% |
| 2026-07-10 | 52.78 | 52.82 | 52.78 | 52.82 | +0.095% | 124 | -1.981% |
| 2026-07-09 | 52.77 | 52.77 | 52.77 | 52.77 | +0.072% | 40 | -1.887% |
| 2026-07-08 | 52.73 | 52.73 | 52.73 | 52.73 | -1.158% | 53 | -1.817% |
| 2026-07-07 | 53.35 | 53.35 | 53.35 | 53.35 | -0.290% | 36 | -2.954% |
| 2026-07-06 | 53.47 | 53.56 | 53.47 | 53.51 | -0.189% | 391 | -3.235% |
| 2026-07-02 | 53.61 | 53.61 | 53.61 | 53.61 | +1.796% | 19 | -3.418% |
| 2026-07-01 | 52.66 | 52.66 | 52.66 | 52.66 | -0.184% | 8 | -1.684% |
| 2026-06-30 | 52.76 | 52.76 | 52.76 | 52.76 | -0.041% | 173 | -1.865% |
| 2026-06-29 | 52.78 | 52.78 | 52.78 | 52.78 | +0.799% | 70 | -1.905% |
| 2026-06-26 | 52.36 | 52.36 | 52.36 | 52.36 | +0.080% | 19 | -1.121% |
| 2026-06-25 | 52.32 | 52.32 | 52.32 | 52.32 | +0.405% | 29 | -1.042% |
| 2026-06-24 | 52.11 | 52.11 | 52.11 | 52.11 | -0.378% | 151 | -0.641% |
| 2026-06-23 | 52.31 | 52.31 | 52.31 | 52.31 | -0.395% | 55 | -1.017% |
| 2026-06-22 | 52.51 | 52.51 | 52.51 | 52.51 | -0.269% | 99 | -1.408% |
| 2026-06-18 | 52.66 | 52.66 | 52.66 | 52.66 | -0.367% | 12 | -1.673% |
| 2026-06-17 | 52.85 | 52.85 | 52.85 | 52.85 | -1.117% | 39 | -2.034% |
| 2026-06-16 | 53.45 | 53.45 | 53.45 | 53.45 | -0.228% | 117 | -3.128% |
| 2026-06-15 | 53.52 | 53.57 | 52.86 | 53.57 | -0.420% | 4,513 | -3.349% |
| 2026-06-12 | 53.76 | 53.79 | 53.76 | 53.79 | -0.108% | 327 | -3.755% |
| 2026-06-11 | 53.52 | 53.85 | 53.30 | 53.85 | +1.426% | 1,006 | -3.859% |
| 2026-06-10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.754% | 39 | -2.488% |
| 2026-06-09 | 53.50 | 53.50 | 53.50 | 53.50 | +0.907% | 34 | -3.223% |
| 2026-06-08 | 53.02 | 53.02 | 53.02 | 53.02 | +0.129% | 101 | -2.346% |
| 2026-06-05 | 53.19 | 53.19 | 52.47 | 52.95 | -1.714% | 2,308 | -2.219% |
| 2026-06-04 | 53.87 | 53.87 | 53.87 | 53.87 | +1.977% | 8 | -3.895% |
| 2026-06-03 | 52.83 | 52.83 | 52.83 | 52.83 | -1.299% | 101 | -1.995% |
| 2026-06-02 | 53.39 | 53.52 | 52.68 | 53.52 | -0.678% | 3,710 | -3.268% |
| 2026-06-01 | 53.89 | 53.89 | 53.89 | 53.89 | -0.243% | 10 | -3.924% |
| 2026-05-29 | 54.28 | 54.28 | 54.02 | 54.02 | +0.507% | 865 | -4.158% |
| 2026-05-28 | 53.74 | 53.78 | 53.72 | 53.75 | -0.355% | 704 | -3.672% |
| 2026-05-27 | 53.94 | 53.94 | 53.94 | 53.94 | -0.078% | 114 | -4.014% |
| 2026-05-26 | 53.98 | 53.98 | 53.98 | 53.98 | +0.420% | 67 | -4.089% |
| 2026-05-22 | 53.76 | 53.76 | 53.76 | 53.76 | -0.385% | 67 | -3.686% |
| 2026-05-21 | 53.53 | 53.96 | 53.53 | 53.96 | +0.828% | 167 | -4.057% |
| 2026-05-20 | 53.57 | 53.62 | 53.41 | 53.52 | +1.247% | 316 | -3.263% |
| 2026-05-19 | 52.86 | 52.86 | 52.86 | 52.86 | -0.178% | 148 | -2.057% |
| 2026-05-18 | 52.96 | 52.96 | 52.96 | 52.96 | +1.644% | 31 | -2.231% |
| 2026-05-15 | 52.07 | 52.10 | 52.07 | 52.10 | -1.466% | 201 | -0.623% |
| 2026-05-14 | 52.87 | 52.87 | 52.87 | 52.87 | +0.002% | 9 | -2.080% |
| 2026-05-13 | 52.72 | 52.87 | 52.72 | 52.87 | -0.435% | 618 | -2.078% |
| 2026-05-12 | 52.90 | 53.10 | 52.90 | 53.10 | -0.585% | 212 | -2.505% |
| 2026-05-11 | 53.59 | 53.59 | 53.42 | 53.42 | -0.767% | 182 | -3.075% |
| 2026-05-08 | 53.83 | 53.83 | 53.83 | 53.83 | +0.713% | 158 | -3.818% |
| 2026-05-07 | 54.16 | 54.16 | 52.96 | 53.45 | -2.074% | 8,391 | -3.132% |
| 2026-05-06 | 54.58 | 54.58 | 54.58 | 54.58 | +1.681% | 5 | -5.141% |
| 2026-05-05 | 53.68 | 53.68 | 53.68 | 53.68 | +0.945% | 129 | -3.546% |
| 2026-05-04 | 53.18 | 53.18 | 53.18 | 53.18 | -1.060% | 7 | -2.635% |
| 2026-05-01 | 53.75 | 53.75 | 53.75 | 53.75 | +0.104% | 32 | -3.667% |
| 2026-04-30 | 53.55 | 53.69 | 53.55 | 53.69 | +2.248% | 309 | -3.567% |
| 2026-04-29 | 52.51 | 52.51 | 52.51 | 52.51 | -1.392% | 34 | -1.399% |
| 2026-04-28 | 53.25 | 53.25 | 53.25 | 53.25 | -1.029% | 37 | -2.772% |
| 2026-04-27 | 53.85 | 53.85 | 53.80 | 53.80 | -0.707% | 183 | -3.772% |
| 2026-04-24 | 54.19 | 54.19 | 54.19 | 54.19 | +0.819% | 10 | -4.452% |
| 2026-04-23 | 53.75 | 53.75 | 53.75 | 53.75 | -0.916% | 61 | -3.670% |
| 2026-04-22 | 54.24 | 54.24 | 54.24 | 54.24 | +0.196% | 15 | -4.552% |
| 2026-04-21 | 54.37 | 54.37 | 54.14 | 54.14 | -1.948% | 375 | -4.365% |
| 2026-04-20 | 55.21 | 55.21 | 55.21 | 55.21 | -0.370% | 93 | -6.229% |
| 2026-04-17 | 55.67 | 56.05 | 55.42 | 55.42 | +2.062% | 2,743 | -6.575% |
| 2026-04-16 | 54.57 | 54.57 | 54.30 | 54.30 | +0.533% | 217 | -4.649% |
| 2026-04-15 | 54.01 | 54.01 | 54.01 | 54.01 | +0.252% | 59 | -4.141% |
| 2026-04-14 | 53.90 | 53.90 | 53.88 | 53.88 | +1.061% | 215 | -3.900% |
| 2026-04-13 | 52.87 | 53.31 | 52.87 | 53.31 | +0.424% | 112 | -2.880% |
| 2026-04-10 | 53.09 | 53.09 | 53.09 | 53.09 | +0.105% | 7 | -2.468% |
| 2026-04-09 | 53.13 | 53.13 | 53.03 | 53.03 | -0.087% | 121 | -2.366% |
| 2026-04-08 | 53.08 | 53.08 | 53.08 | 53.08 | +2.715% | 122 | -2.452% |
| 2026-04-07 | 51.34 | 51.67 | 51.34 | 51.67 | -0.722% | 399 | +0.197% |
| 2026-04-06 | 52.17 | 52.17 | 52.05 | 52.05 | +0.717% | 212 | -0.526% |
| 2026-04-02 | 51.68 | 51.68 | 51.68 | 51.68 | -0.441% | 54 | +0.187% |
| 2026-04-01 | 51.90 | 51.91 | 51.90 | 51.91 | +1.237% | 135 | -0.255% |
| 2026-03-31 | 50.50 | 51.27 | 50.50 | 51.27 | +2.692% | 443 | +0.979% |
| 2026-03-30 | 49.93 | 49.93 | 49.93 | 49.93 | +0.899% | 66 | +3.697% |
| 2026-03-27 | 49.48 | 49.48 | 49.48 | 49.48 | -1.137% | 71 | +4.629% |
| 2026-03-26 | 50.45 | 50.45 | 50.05 | 50.05 | -1.145% | 457 | +3.440% |
| 2026-03-25 | 50.63 | 50.63 | 50.63 | 50.63 | +0.894% | 53 | +2.256% |
| 2026-03-24 | 50.18 | 50.18 | 50.18 | 50.18 | -0.779% | 30 | +3.170% |
| 2026-03-23 | 50.37 | 50.63 | 50.37 | 50.58 | +1.608% | 457 | +2.366% |
| 2026-03-20 | 49.78 | 49.78 | 49.78 | 49.78 | -2.242% | 217 | +4.013% |
| 2026-03-19 | 50.67 | 50.92 | 50.41 | 50.92 | -0.072% | 449 | +1.681% |
| 2026-03-18 | 51.75 | 51.75 | 50.96 | 50.96 | -2.321% | 219 | +1.608% |
| 2026-03-17 | 52.48 | 52.48 | 52.17 | 52.17 | +0.491% | 221 | -0.751% |
| 2026-03-16 | 51.68 | 51.91 | 51.68 | 51.91 | +1.438% | 163 | -0.264% |
| 2026-03-13 | 51.17 | 51.18 | 50.87 | 51.18 | -1.121% | 1,051 | +1.171% |
| 2026-03-12 | 51.76 | 51.76 | 51.76 | 51.76 | -0.129% | 50 | +0.037% |
| 2026-03-11 | 51.81 | 51.87 | 51.08 | 51.82 | -1.100% | 2,488 | -0.092% |
| 2026-03-10 | 52.50 | 52.50 | 52.40 | 52.40 | -0.957% | 118 | -1.191% |
| 2026-03-09 | 52.91 | 52.91 | 52.91 | 52.91 | +0.323% | 7 | -2.137% |
| 2026-03-06 | 52.59 | 52.73 | 52.59 | 52.73 | -0.378% | 270 | -1.820% |
| 2026-03-05 | 53.08 | 53.08 | 52.68 | 52.93 | -1.336% | 743 | -2.191% |
| 2026-03-04 | 52.91 | 53.65 | 52.89 | 53.65 | +0.697% | 1,256 | -3.498% |
| 2026-03-03 | 53.28 | 53.28 | 53.28 | 53.28 | -2.116% | 187 | -2.826% |
| 2026-03-02 | 54.61 | 54.61 | 54.27 | 54.43 | -1.797% | 586 | -4.882% |
| 2026-02-27 | 55.43 | 55.43 | 55.43 | 55.43 | +0.409% | 30 | -6.591% |
| 2026-02-26 | 55.09 | 55.20 | 55.09 | 55.20 | +0.221% | 447 | -6.209% |
| 2026-02-25 | 55.08 | 55.08 | 55.08 | 55.08 | +0.141% | 447 | -6.001% |
| 2026-02-24 | 55.01 | 55.01 | 55.00 | 55.00 | +1.032% | 138 | -5.869% |
| 2026-02-23 | 54.44 | 54.44 | 54.44 | 54.44 | -1.002% | 62 | -4.898% |
| 2026-02-20 | 54.99 | 54.99 | 54.99 | 54.99 | +0.698% | 210 | -5.851% |
| 2026-02-19 | 54.45 | 54.61 | 54.45 | 54.61 | +0.095% | 667 | -5.194% |
| 2026-02-18 | 54.79 | 54.81 | 54.44 | 54.56 | -0.505% | 1,006 | -5.104% |
| 2026-02-17 | 54.51 | 54.84 | 54.36 | 54.84 | +0.201% | 1,622 | -5.583% |
| 2026-02-13 | 54.68 | 54.73 | 54.68 | 54.73 | +0.822% | 228 | -5.393% |
| 2026-02-12 | 54.62 | 54.62 | 54.26 | 54.28 | -0.295% | 902 | -4.615% |
| 2026-02-11 | 54.44 | 54.44 | 54.44 | 54.44 | +0.150% | 78 | -4.897% |
| 2026-02-10 | 54.36 | 54.36 | 54.36 | 54.36 | +0.399% | 27 | -4.754% |
| 2026-02-09 | 54.11 | 54.14 | 54.11 | 54.14 | +0.983% | 232 | -4.374% |
| 2026-02-06 | 53.62 | 53.62 | 53.62 | 53.62 | +1.502% | 55 | -3.434% |
| 2026-02-05 | 52.99 | 52.99 | 52.82 | 52.82 | -0.899% | 308 | -1.984% |
| 2026-02-04 | 53.53 | 53.53 | 53.07 | 53.30 | +1.252% | 1,002 | -2.865% |
| 2026-02-03 | 52.79 | 52.79 | 52.44 | 52.64 | -1.784% | 261 | -1.648% |
| 2026-02-02 | 53.60 | 53.60 | 53.60 | 53.60 | +0.534% | 44 | -3.403% |
| 2026-01-30 | 53.31 | 53.31 | 53.31 | 53.31 | -1.081% | 21 | -2.887% |
| 2026-01-29 | 53.84 | 53.90 | 53.84 | 53.90 | -0.026% | 178 | -3.936% |
| 2026-01-28 | 53.87 | 53.91 | 53.87 | 53.91 | -1.024% | 620 | -3.961% |
| 2026-01-27 | 54.47 | 54.47 | 54.47 | 54.47 | +1.110% | 173 | -4.944% |
| 2026-01-26 | 53.96 | 53.96 | 53.83 | 53.87 | +0.919% | 1,945 | -3.889% |
| 2026-01-23 | 53.38 | 53.38 | 53.38 | 53.38 | +0.582% | 413 | -3.005% |
| 2026-01-22 | 53.16 | 53.17 | 53.01 | 53.07 | +0.910% | 829 | -2.441% |
| 2026-01-21 | 52.59 | 52.59 | 52.59 | 52.59 | +0.385% | 15 | -1.553% |
| 2026-01-20 | 52.33 | 52.50 | 52.33 | 52.39 | -1.901% | 391 | -1.175% |
| 2026-01-16 | 53.26 | 53.44 | 53.02 | 53.41 | +0.583% | 1,664 | -3.053% |
| 2026-01-15 | 53.10 | 53.10 | 53.10 | 53.10 | -0.234% | 42 | -2.489% |
| 2026-01-14 | 53.22 | 53.22 | 53.22 | 53.22 | +0.445% | 74 | -2.717% |
| 2026-01-13 | 52.93 | 53.06 | 52.93 | 52.98 | -1.161% | 577 | -2.284% |
| 2026-01-12 | 53.56 | 53.61 | 53.49 | 53.61 | +0.097% | 645 | -3.418% |
| 2026-01-09 | 53.40 | 53.56 | 53.40 | 53.56 | +0.630% | 225 | -3.325% |
| 2026-01-08 | 53.10 | 53.23 | 53.10 | 53.22 | -0.251% | 4,110 | -2.716% |
| 2026-01-07 | 53.35 | 53.35 | 53.35 | 53.35 | +0.164% | 54 | -2.960% |
| 2026-01-06 | 53.21 | 53.27 | 53.21 | 53.27 | +0.922% | 464 | -2.801% |
| 2026-01-05 | 52.35 | 52.87 | 52.35 | 52.78 | +0.824% | 2,481 | -1.905% |
| 2026-01-02 | 52.27 | 52.35 | 52.27 | 52.35 | +0.184% | 656 | -1.097% |
| 2025-12-31 | 52.25 | 52.25 | 52.25 | 52.25 | -0.385% | 149 | -0.915% |
| 2025-12-30 | 52.28 | 52.49 | 52.28 | 52.45 | +0.213% | 451 | -1.296% |
| 2025-12-29 | 52.40 | 52.40 | 52.16 | 52.34 | -0.116% | 8,195 | -1.086% |
| 2025-12-26 | 52.40 | 52.40 | 52.40 | 52.40 | +0.104% | 23 | -1.201% |
| 2025-12-24 | 52.35 | 52.35 | 52.35 | 52.35 | -0.302% | 30 | -1.098% |
| 2025-12-23 | 52.51 | 52.51 | 52.51 | 52.51 | +0.445% | 52 | -1.396% |
| 2025-12-22 | 52.09 | 52.28 | 52.00 | 52.28 | +0.194% | 1,342 | -0.957% |
| 2025-12-19 | 52.25 | 52.25 | 52.17 | 52.17 | +0.247% | 212 | -0.766% |
| 2025-12-18 | 52.05 | 52.05 | 52.05 | 52.05 | +0.623% | 9 | -0.521% |
| 2025-12-17 | 51.72 | 51.72 | 51.72 | 51.72 | -0.844% | 9 | +0.099% |
| 2025-12-16 | 52.23 | 52.23 | 52.16 | 52.16 | -0.204% | 510 | -0.746% |
| 2025-12-15 | 52.16 | 52.27 | 52.16 | 52.27 | +1.173% | 522 | -0.948% |
| 2025-12-12 | 51.66 | 51.66 | 51.66 | 51.66 | -0.638% | 28 | +0.214% |
| 2025-12-11 | 52.00 | 52.00 | 52.00 | 52.00 | +0.356% | 157 | -0.426% |
| 2025-12-10 | 51.65 | 51.81 | 51.65 | 51.81 | +0.638% | 614 | -0.071% |
| 2025-12-09 | 51.48 | 51.48 | 51.48 | 51.48 | -0.378% | 109 | +0.567% |
| 2025-12-08 | 51.68 | 51.68 | 51.68 | 51.68 | -0.781% | 54 | +0.187% |
| 2025-12-05 | 52.08 | 52.09 | 52.08 | 52.09 | +0.294% | 232 | -0.596% |
| 2025-12-04 | 52.16 | 52.16 | 51.93 | 51.93 | -0.036% | 358 | -0.304% |
| 2025-12-03 | 51.95 | 51.95 | 51.95 | 51.95 | +0.496% | 11 | -0.340% |
| 2025-12-02 | 51.44 | 51.69 | 51.44 | 51.69 | +0.153% | 151 | +0.155% |
| 2025-12-01 | 51.62 | 51.62 | 51.62 | 51.62 | -0.740% | 61 | +0.308% |
| 2025-11-28 | 52.00 | 52.00 | 52.00 | 52.00 | +0.492% | 71 | -0.434% |
| 2025-11-26 | 51.76 | 51.76 | 51.66 | 51.75 | +0.675% | 653 | +0.055% |
| 2025-11-25 | 51.40 | 51.40 | 51.40 | 51.40 | +1.447% | 11 | +0.731% |
| 2025-11-24 | 50.65 | 50.75 | 49.65 | 50.67 | -0.242% | 25,731 | +2.188% |
| 2025-11-21 | 50.40 | 50.79 | 50.40 | 50.79 | +1.452% | 728 | +1.941% |
| 2025-11-20 | 51.10 | 51.10 | 50.06 | 50.06 | -1.328% | 2,764 | +3.421% |
| 2025-11-19 | 50.93 | 51.08 | 50.59 | 50.74 | -0.140% | 3,049 | +2.048% |
| 2025-11-18 | 50.81 | 50.81 | 50.81 | 50.81 | -0.683% | 20 | +1.905% |
| 2025-11-17 | 51.40 | 51.40 | 51.16 | 51.16 | -1.335% | 655 | +1.209% |
| 2025-11-14 | 51.85 | 51.85 | 51.85 | 51.85 | -0.760% | 45 | -0.143% |
| 2025-11-13 | 52.25 | 52.25 | 52.25 | 52.25 | -0.494% | 55 | -0.901% |
| 2025-11-12 | 52.40 | 52.51 | 52.40 | 52.51 | +0.260% | 112 | -1.391% |
| 2025-11-11 | 52.15 | 52.37 | 52.15 | 52.37 | +1.201% | 112 | -1.135% |
| 2025-11-10 | 51.75 | 51.75 | 51.75 | 51.75 | +0.615% | 12 | +0.053% |
| 2025-11-07 | 51.43 | 51.43 | 51.43 | 51.43 | +0.399% | 63 | +0.668% |
| 2025-11-06 | 51.28 | 51.28 | 51.07 | 51.23 | -0.871% | 2,212 | +1.070% |
| 2025-11-05 | 51.58 | 51.68 | 51.58 | 51.68 | +0.962% | 1,087 | +0.190% |
| 2025-11-04 | 51.18 | 51.18 | 51.18 | 51.18 | -0.682% | 14 | +1.153% |
| 2025-11-03 | 51.64 | 51.64 | 51.47 | 51.54 | -0.615% | 1,016 | +0.464% |
| 2025-10-31 | 51.85 | 51.85 | 51.85 | 51.85 | -0.892% | 91 | -0.154% |
| 2025-10-30 | 52.32 | 52.32 | 52.32 | 52.32 | -0.587% | 223 | -1.045% |
| 2025-10-29 | 52.63 | 52.63 | 52.63 | 52.63 | -1.447% | 200 | -1.626% |
| 2025-10-28 | 53.40 | 53.40 | 53.40 | 53.40 | -1.004% | 82 | -3.049% |
| 2025-10-27 | 53.94 | 53.94 | 53.94 | 53.94 | -0.049% | 128 | -4.022% |
| 2025-10-24 | 53.99 | 53.99 | 53.97 | 53.97 | +0.086% | 113 | -4.069% |
| 2025-10-23 | 53.76 | 53.96 | 53.76 | 53.92 | +0.288% | 210 | -3.987% |
| 2025-10-22 | 53.90 | 53.90 | 53.77 | 53.77 | +0.008% | 111 | -3.710% |
| 2025-10-21 | 53.62 | 54.98 | 53.62 | 53.77 | +0.142% | 3,974 | -3.703% |
| 2025-10-20 | 53.69 | 53.69 | 53.69 | 53.69 | +0.359% | 30 | -3.566% |
| 2025-10-17 | 53.50 | 53.50 | 53.50 | 53.50 | +0.158% | 62 | -3.219% |
| 2025-10-16 | 53.39 | 53.41 | 53.39 | 53.41 | +0.898% | 214 | -3.066% |
| 2025-10-15 | 52.93 | 52.94 | 52.70 | 52.94 | +0.417% | 261 | -2.195% |
| 2025-10-14 | 52.84 | 52.84 | 52.72 | 52.72 | +0.232% | 110 | -1.787% |
| 2025-10-13 | 52.36 | 52.59 | 52.36 | 52.59 | +0.485% | 112 | -1.559% |
| 2025-10-10 | 52.34 | 52.34 | 52.34 | 52.34 | -0.889% | 10 | -1.082% |
| 2025-10-09 | 52.81 | 52.81 | 52.81 | 52.81 | -0.697% | 82 | -1.961% |
| 2025-10-08 | 53.18 | 53.18 | 53.18 | 53.18 | +0.011% | 44 | -2.644% |
| 2025-10-07 | 53.18 | 53.18 | 53.18 | 53.18 | -0.692% | 6 | -2.634% |
| 2025-10-06 | 53.55 | 53.55 | 53.55 | 53.55 | +0.003% | 51 | -3.308% |
| 2025-10-03 | 53.45 | 53.54 | 53.45 | 53.54 | +0.527% | 110 | -3.305% |
| 2025-10-02 | 53.26 | 53.26 | 53.26 | 53.26 | +0.667% | 134 | -2.796% |
| 2025-10-01 | 52.83 | 52.91 | 52.54 | 52.91 | +0.621% | 2,144 | -2.147% |
| 2025-09-30 | 52.58 | 52.58 | 52.58 | 52.58 | +1.056% | 66 | -1.539% |
| 2025-09-29 | 52.03 | 52.03 | 52.03 | 52.03 | +0.740% | 118 | -0.500% |
| 2025-09-26 | 51.63 | 51.65 | 51.63 | 51.65 | +0.795% | 269 | +0.236% |
| 2025-09-25 | 51.40 | 51.40 | 51.25 | 51.25 | -1.561% | 344 | +1.032% |
| 2025-09-24 | 52.06 | 52.06 | 52.06 | 52.06 | -1.180% | 35 | -0.545% |
| 2025-09-23 | 52.68 | 52.68 | 52.68 | 52.68 | -0.321% | 84 | -1.718% |
| 2025-09-22 | 52.85 | 52.85 | 52.85 | 52.85 | +0.191% | 132 | -2.034% |
| 2025-09-19 | 52.74 | 52.75 | 52.74 | 52.75 | -0.699% | 294 | -1.846% |
| 2025-09-18 | 53.12 | 53.12 | 53.12 | 53.12 | +0.449% | 516 | -2.532% |
| 2025-09-17 | 52.88 | 52.88 | 52.88 | 52.88 | -0.221% | 262 | -2.094% |
| 2025-09-16 | 52.71 | 53.01 | 52.71 | 53.00 | +0.434% | 2,381 | -2.311% |
| 2025-09-15 | 52.80 | 52.80 | 52.70 | 52.77 | +0.077% | 777 | -1.887% |
| 2025-09-12 | 52.77 | 52.77 | 52.73 | 52.73 | -0.140% | 196 | -1.811% |
| 2025-09-11 | 52.80 | 52.80 | 52.80 | 52.80 | +0.780% | 63 | -1.949% |
| 2025-09-10 | 52.40 | 52.40 | 52.40 | 52.40 | -0.613% | 97 | -1.184% |
| 2025-09-09 | 52.72 | 52.72 | 52.72 | 52.72 | -0.336% | 6 | -1.790% |
| 2025-09-08 | 52.90 | 52.90 | 52.90 | 52.90 | +0.340% | 37 | -2.120% |
| 2025-09-05 | 52.72 | 52.72 | 52.72 | 52.72 | +0.972% | 135 | -1.787% |
| 2025-09-04 | 52.25 | 52.25 | 52.21 | 52.21 | +0.508% | 173 | -0.832% |
| 2025-09-03 | 51.95 | 51.95 | 51.95 | 51.95 | +0.725% | 17 | -0.328% |
| 2025-09-02 | 51.85 | 51.85 | 51.41 | 51.57 | -1.723% | 733 | +0.395% |
| 2025-08-29 | 52.48 | 52.48 | 52.48 | 52.48 | -0.473% | 19 | -1.335% |
| 2025-08-28 | 52.80 | 52.80 | 52.73 | 52.73 | +0.089% | 223 | -1.802% |
| 2025-08-27 | 52.68 | 52.68 | 52.68 | 52.68 | +0.160% | 151 | -1.715% |
| 2025-08-26 | 52.59 | 52.59 | 52.59 | 52.59 | +0.121% | 8 | -1.557% |
| 2025-08-25 | 52.53 | 52.53 | 52.53 | 52.53 | -1.091% | 263 | -1.439% |
| 2025-08-22 | 53.15 | 53.15 | 53.11 | 53.11 | +1.169% | 405 | -2.514% |
| 2025-08-21 | 52.59 | 52.59 | 52.50 | 52.50 | -0.832% | 309 | -1.375% |
| 2025-08-20 | 52.94 | 52.94 | 52.94 | 52.94 | +0.936% | 19 | -2.196% |
| 2025-08-19 | 52.45 | 52.45 | 52.45 | 52.45 | +0.211% | 26 | -1.281% |
| 2025-08-18 | 52.24 | 52.34 | 52.24 | 52.34 | -0.102% | 379 | -1.073% |
| 2025-08-15 | 52.39 | 52.39 | 52.39 | 52.39 | +0.122% | 14 | -1.173% |
| 2025-08-14 | 52.33 | 52.33 | 52.33 | 52.33 | +0.273% | 11 | -1.053% |
| 2025-08-13 | 52.18 | 52.18 | 52.18 | 52.18 | +0.652% | 9 | -0.783% |
| 2025-08-12 | 51.85 | 51.85 | 51.85 | 51.85 | +0.524% | 61 | -0.136% |
| 2025-08-11 | 51.53 | 51.58 | 51.53 | 51.58 | -0.347% | 107 | +0.387% |
| 2025-08-08 | 51.61 | 52.10 | 51.56 | 51.75 | +0.109% | 8,122 | +0.039% |
| 2025-08-07 | 51.59 | 51.70 | 51.51 | 51.70 | +1.268% | 5,472 | +0.148% |
| 2025-08-06 | 51.06 | 51.13 | 50.99 | 51.05 | -0.447% | 8,428 | +1.418% |
| 2025-08-05 | 51.33 | 51.46 | 51.22 | 51.28 | +0.257% | 5,936 | +0.965% |
| 2025-08-04 | 51.19 | 51.19 | 51.07 | 51.15 | +0.856% | 2,915 | +1.224% |
| 2025-08-01 | 50.76 | 50.76 | 49.59 | 50.71 | -0.532% | 4,948 | +2.091% |
| 2025-07-31 | 50.99 | 50.99 | 50.99 | 50.99 | -0.973% | 27 | +1.548% |
| 2025-07-30 | 51.71 | 51.77 | 51.49 | 51.49 | -1.952% | 1,678 | +0.560% |
| 2025-07-29 | 52.45 | 52.51 | 52.45 | 52.51 | -0.708% | 243 | -1.402% |
| 2025-07-28 | 53.35 | 53.35 | 52.89 | 52.89 | -1.700% | 153 | -2.100% |
| 2025-07-25 | 53.80 | 53.80 | 53.80 | 53.80 | -0.096% | 185 | -3.764% |
| 2025-07-24 | 53.96 | 53.96 | 53.85 | 53.85 | -0.794% | 317 | -3.856% |
| 2025-07-23 | 54.00 | 54.35 | 54.00 | 54.28 | +1.245% | 1,005 | -4.619% |
| 2025-07-22 | 53.62 | 53.62 | 53.62 | 53.62 | +0.304% | 41 | -3.432% |
| 2025-07-21 | 53.78 | 53.78 | 53.45 | 53.45 | +0.123% | 232 | -3.138% |
| 2025-07-18 | 53.39 | 53.39 | 53.39 | 53.39 | +0.004% | 62 | -3.019% |
| 2025-07-17 | 53.38 | 53.38 | 53.38 | 53.38 | +0.322% | 81 | -3.015% |
| 2025-07-16 | 53.33 | 53.33 | 53.21 | 53.21 | +0.335% | 275 | -2.703% |
| 2025-07-15 | 53.52 | 53.52 | 53.04 | 53.04 | -0.827% | 826 | -2.377% |
| 2025-07-14 | 53.52 | 54.30 | 53.45 | 53.48 | -0.055% | 926 | -3.185% |
| 2025-07-11 | 53.51 | 53.51 | 53.51 | 53.51 | -1.338% | 10 | -3.238% |
| 2025-07-10 | 54.23 | 54.23 | 54.23 | 54.23 | +0.102% | 97 | -4.533% |
| 2025-07-09 | 54.18 | 54.18 | 54.18 | 54.18 | +0.471% | 54 | -4.435% |
| 2025-07-08 | 53.62 | 53.96 | 53.62 | 53.92 | +0.653% | 357 | -3.985% |
| 2025-07-07 | 53.63 | 53.63 | 53.57 | 53.57 | -0.961% | 508 | -3.359% |
| 2025-07-03 | 54.15 | 54.43 | 54.02 | 54.09 | -0.366% | 1,320 | -4.287% |
| 2025-07-02 | 53.79 | 54.29 | 53.79 | 54.29 | -0.232% | 1,587 | -4.637% |
| 2025-07-01 | 54.31 | 55.26 | 54.21 | 54.42 | +0.181% | 1,211 | -4.858% |
| 2025-06-30 | 54.32 | 54.32 | 54.32 | 54.32 | +0.019% | 236 | -4.686% |
| 2025-06-27 | 54.28 | 54.31 | 54.28 | 54.31 | +0.386% | 665 | -4.668% |
| 2025-06-26 | 53.97 | 54.10 | 53.97 | 54.10 | +1.277% | 203 | -4.300% |
| 2025-06-25 | 53.42 | 53.42 | 53.42 | 53.42 | -1.709% | 28 | -3.078% |
| 2025-06-24 | 54.29 | 54.35 | 54.29 | 54.35 | +0.884% | 306 | -4.734% |
| 2025-06-23 | 53.87 | 53.87 | 53.87 | 53.87 | +1.520% | 134 | -3.893% |
| 2025-06-20 | 53.07 | 53.07 | 53.07 | 53.07 | -0.711% | 100 | -2.432% |
| 2025-06-18 | 53.49 | 53.70 | 53.45 | 53.45 | -0.358% | 1,000 | -3.125% |
| 2025-06-17 | 53.94 | 53.94 | 53.64 | 53.64 | -1.048% | 279 | -3.471% |
| 2025-06-16 | 54.46 | 54.46 | 54.20 | 54.20 | -0.361% | 292 | -4.483% |
| 2025-06-13 | 54.63 | 55.08 | 54.40 | 54.40 | -1.658% | 2,934 | -4.828% |
| 2025-06-12 | 55.37 | 55.40 | 55.32 | 55.32 | +1.220% | 720 | -6.406% |
| 2025-06-11 | 54.65 | 54.65 | 54.65 | 54.65 | -0.386% | 24 | -5.264% |
| 2025-06-10 | 54.84 | 54.92 | 54.84 | 54.86 | +0.809% | 742 | -5.630% |
| 2025-06-09 | 54.25 | 54.54 | 54.25 | 54.42 | +0.066% | 550 | -4.866% |
| 2025-06-06 | 54.33 | 54.48 | 54.33 | 54.39 | +0.147% | 1,332 | -4.804% |
| 2025-06-05 | 54.31 | 54.31 | 54.31 | 54.31 | -0.060% | 87 | -4.663% |
| 2025-06-04 | 54.48 | 54.48 | 54.28 | 54.34 | +1.004% | 1,104 | -4.721% |
| 2025-06-03 | 53.80 | 53.80 | 53.80 | 53.80 | -0.823% | 10 | -3.764% |
| 2025-06-02 | 54.25 | 54.25 | 54.25 | 54.25 | +0.401% | 175 | -4.556% |
| 2025-05-30 | 53.90 | 54.04 | 53.84 | 54.03 | +0.476% | 18,185 | -4.174% |
| 2025-05-29 | 53.68 | 53.88 | 53.68 | 53.77 | +0.238% | 7,996 | -3.717% |
| 2025-05-28 | 53.70 | 53.91 | 53.47 | 53.65 | -1.058% | 10,052 | -3.488% |
| 2025-05-27 | 54.27 | 54.34 | 54.06 | 54.22 | +1.436% | 4,793 | -4.510% |
| 2025-05-23 | 53.41 | 54.02 | 53.27 | 53.45 | -0.150% | 10,478 | -3.138% |
| 2025-05-22 | 53.40 | 53.59 | 53.32 | 53.53 | -0.067% | 6,866 | -3.283% |
| 2025-05-21 | 54.02 | 54.13 | 53.57 | 53.57 | -0.102% | 929 | -3.348% |
| 2025-05-20 | 53.51 | 53.76 | 53.47 | 53.62 | +0.599% | 4,562 | -3.446% |
| 2025-05-19 | 53.04 | 54.89 | 52.93 | 53.30 | +0.991% | 5,496 | -2.868% |
| 2025-05-16 | 52.63 | 52.78 | 52.56 | 52.78 | +0.727% | 1,284 | -1.905% |
| 2025-05-15 | 52.34 | 52.52 | 52.11 | 52.40 | +1.253% | 8,059 | -1.192% |
| 2025-05-14 | 51.84 | 51.99 | 51.75 | 51.75 | -0.479% | 751 | +0.046% |
| 2025-05-13 | 51.92 | 52.07 | 51.78 | 52.00 | +0.492% | 5,068 | -0.433% |
| 2025-05-12 | 51.75 | 51.75 | 51.75 | 51.75 | -0.735% | 94 | +0.057% |
| 2025-05-09 | 52.13 | 52.13 | 52.13 | 52.13 | +0.193% | 610 | -0.678% |
| 2025-05-08 | 52.03 | 52.03 | 52.03 | 52.03 | -0.812% | 8 | -0.486% |
| 2025-05-07 | 52.48 | 52.67 | 52.45 | 52.45 | -0.599% | 5,950 | -1.294% |
| 2025-05-06 | 52.79 | 52.79 | 52.77 | 52.77 | -0.240% | 182 | -1.885% |
| 2025-05-05 | 52.86 | 53.11 | 52.86 | 52.90 | +0.263% | 791 | -2.121% |
| 2025-05-02 | 52.70 | 52.89 | 52.54 | 52.76 | +1.875% | 1,426 | -1.863% |
| 2025-05-01 | 51.79 | 51.79 | 51.79 | 51.79 | -0.360% | 81 | -0.023% |
| 2025-04-30 | 51.99 | 52.10 | 51.79 | 51.97 | +0.672% | 6,195 | -0.383% |
| 2025-04-29 | 51.63 | 51.63 | 51.63 | 51.63 | +0.331% | 103 | +0.286% |
| 2025-04-28 | 51.16 | 51.46 | 51.16 | 51.46 | +0.506% | 784 | +0.618% |
| 2025-04-25 | 51.10 | 51.34 | 51.07 | 51.20 | -0.161% | 1,050 | +1.128% |
| 2025-04-24 | 50.79 | 51.28 | 50.63 | 51.28 | +1.620% | 1,054 | +0.965% |
| 2025-04-23 | 50.79 | 51.00 | 50.46 | 50.46 | +0.044% | 1,009 | +2.601% |
| 2025-04-22 | 51.02 | 51.09 | 50.44 | 50.44 | +1.252% | 1,314 | +2.646% |
| 2025-04-21 | 49.62 | 49.82 | 49.60 | 49.82 | -0.127% | 1,225 | +3.931% |
| 2025-04-17 | 49.99 | 49.99 | 49.88 | 49.88 | +0.538% | 317 | +3.800% |
| 2025-04-16 | 49.53 | 49.61 | 49.53 | 49.61 | -0.710% | 192 | +4.358% |
| 2025-04-15 | 50.03 | 50.24 | 49.97 | 49.97 | +1.254% | 318 | +3.617% |
| 2025-04-14 | 49.19 | 49.37 | 49.10 | 49.35 | 0.000% | 3,495 | +4.916% |