HYHG
ProShares High Yield-Interest Rate Hedged ETF
stockBATSETF
Market OpenOct 5, 2026 3:37:54 PM EDT
63.83USD+0.125%(+0.08)35,782
63.80Bid63.86Ask0.06SpreadHYHG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 63.83 | 63.83 | 63.83 | 63.83 | +0.125% | 35,782 | 0.000% |
| 2026-10-02 | 63.62 | 63.98 | 63.62 | 63.75 | +0.291% | 56,476 | +0.125% |
| 2026-10-01 | 63.88 | 63.88 | 63.39 | 63.56 | -0.974% | 22,939 | +0.417% |
| 2026-09-30 | 64.26 | 64.51 | 64.03 | 64.19 | -0.311% | 20,722 | -0.561% |
| 2026-09-29 | 64.16 | 64.50 | 64.14 | 64.39 | +0.218% | 75,230 | -0.870% |
| 2026-09-28 | 64.50 | 64.57 | 64.20 | 64.25 | -0.388% | 8,992 | -0.654% |
| 2026-09-25 | 64.71 | 64.75 | 64.50 | 64.50 | -0.401% | 237,739 | -1.039% |
| 2026-09-24 | 64.61 | 64.97 | 64.52 | 64.76 | +0.248% | 31,130 | -1.436% |
| 2026-09-23 | 65.05 | 65.10 | 64.59 | 64.60 | -0.661% | 50,463 | -1.192% |
| 2026-09-22 | 64.80 | 65.10 | 64.80 | 65.03 | +0.293% | 19,340 | -1.845% |
| 2026-09-21 | 64.75 | 64.92 | 64.74 | 64.84 | +0.070% | 19,212 | -1.558% |
| 2026-09-18 | 64.89 | 64.89 | 64.66 | 64.79 | -0.063% | 21,230 | -1.488% |
| 2026-09-17 | 64.95 | 65.10 | 64.70 | 64.83 | +0.317% | 25,363 | -1.550% |
| 2026-09-16 | 64.76 | 64.85 | 64.51 | 64.63 | -0.093% | 32,003 | -1.238% |
| 2026-09-15 | 64.58 | 64.94 | 64.30 | 64.69 | -0.008% | 17,321 | -1.329% |
| 2026-09-14 | 64.55 | 65.06 | 64.27 | 64.69 | -0.331% | 21,771 | -1.337% |
| 2026-09-11 | 64.70 | 65.01 | 64.57 | 64.91 | +0.325% | 27,352 | -1.664% |
| 2026-09-10 | 64.50 | 64.89 | 64.47 | 64.70 | +0.233% | 25,314 | -1.345% |
| 2026-09-09 | 64.60 | 64.87 | 64.50 | 64.55 | -0.109% | 24,463 | -1.115% |
| 2026-09-08 | 64.66 | 64.96 | 64.60 | 64.62 | -0.039% | 40,318 | -1.223% |
| 2026-09-04 | 64.65 | 64.76 | 64.51 | 64.65 | -0.208% | 12,682 | -1.261% |
| 2026-09-03 | 64.72 | 64.81 | 64.50 | 64.78 | +0.139% | 47,309 | -1.467% |
| 2026-09-02 | 64.75 | 65.10 | 64.59 | 64.69 | +0.248% | 290,609 | -1.329% |
| 2026-09-01 | 64.50 | 64.97 | 64.50 | 64.53 | -0.524% | 684,588 | -1.085% |
| 2026-08-31 | 64.85 | 65.06 | 64.85 | 64.87 | -0.261% | 22,683 | -1.603% |
| 2026-08-28 | 64.70 | 65.09 | 64.58 | 65.04 | +0.247% | 53,956 | -1.860% |
| 2026-08-27 | 65.05 | 65.05 | 64.57 | 64.88 | +0.093% | 134,457 | -1.618% |
| 2026-08-26 | 64.99 | 64.99 | 64.55 | 64.82 | -0.031% | 16,103 | -1.527% |
| 2026-08-25 | 64.73 | 65.05 | 64.73 | 64.84 | +0.170% | 29,529 | -1.558% |
| 2026-08-24 | 64.67 | 65.02 | 64.63 | 64.73 | +0.124% | 37,433 | -1.390% |
| 2026-08-21 | 64.90 | 64.90 | 64.65 | 64.65 | +0.155% | 30,320 | -1.268% |
| 2026-08-20 | 64.89 | 64.89 | 64.55 | 64.55 | -0.209% | 46,929 | -1.115% |
| 2026-08-19 | 64.68 | 64.80 | 64.62 | 64.69 | +0.163% | 15,686 | -1.322% |
| 2026-08-18 | 64.85 | 64.85 | 64.56 | 64.58 | -0.077% | 13,518 | -1.161% |
| 2026-08-17 | 64.90 | 64.90 | 64.63 | 64.63 | -0.062% | 28,031 | -1.238% |
| 2026-08-14 | 64.70 | 64.76 | 64.63 | 64.67 | -0.077% | 15,664 | -1.299% |
| 2026-08-13 | 64.68 | 64.95 | 64.68 | 64.72 | -0.170% | 17,880 | -1.375% |
| 2026-08-12 | 64.77 | 65.04 | 64.68 | 64.83 | +0.209% | 13,758 | -1.542% |
| 2026-08-11 | 64.67 | 64.78 | 64.54 | 64.69 | +0.023% | 15,407 | -1.337% |
| 2026-08-10 | 64.54 | 65.00 | 64.50 | 64.68 | -0.046% | 40,252 | -1.314% |
| 2026-08-07 | 64.60 | 64.90 | 64.53 | 64.71 | -0.028% | 19,417 | -1.360% |
| 2026-08-06 | 64.50 | 64.93 | 64.50 | 64.73 | +0.322% | 26,889 | -1.387% |
| 2026-08-05 | 65.03 | 65.09 | 64.52 | 64.52 | -0.108% | 63,551 | -1.069% |
| 2026-08-04 | 64.53 | 65.10 | 64.50 | 64.59 | -0.170% | 77,229 | -1.177% |
| 2026-08-03 | 64.61 | 64.78 | 64.34 | 64.70 | -0.216% | 52,875 | -1.345% |
| 2026-07-31 | 64.63 | 64.90 | 64.59 | 64.84 | +0.325% | 27,862 | -1.558% |
| 2026-07-30 | 64.68 | 64.80 | 64.50 | 64.63 | +0.077% | 29,641 | -1.238% |
| 2026-07-29 | 64.66 | 64.78 | 64.39 | 64.58 | -0.123% | 40,537 | -1.161% |
| 2026-07-28 | 64.54 | 64.80 | 64.43 | 64.66 | +0.231% | 62,675 | -1.283% |
| 2026-07-27 | 64.56 | 64.79 | 64.50 | 64.51 | -0.324% | 17,160 | -1.054% |
| 2026-07-24 | 64.99 | 65.10 | 64.50 | 64.72 | +0.031% | 23,106 | -1.375% |
| 2026-07-23 | 64.75 | 64.90 | 64.55 | 64.70 | +0.046% | 34,763 | -1.345% |
| 2026-07-22 | 64.84 | 65.06 | 64.51 | 64.67 | -0.293% | 22,746 | -1.299% |
| 2026-07-21 | 64.61 | 65.10 | 64.51 | 64.86 | +0.123% | 35,742 | -1.588% |
| 2026-07-20 | 64.64 | 65.03 | 64.64 | 64.78 | +0.294% | 24,551 | -1.467% |
| 2026-07-17 | 64.70 | 64.94 | 64.51 | 64.59 | -0.478% | 7,758 | -1.177% |
| 2026-07-16 | 64.73 | 64.98 | 64.69 | 64.90 | +0.317% | 17,064 | -1.649% |
| 2026-07-15 | 64.53 | 64.74 | 64.53 | 64.69 | -0.017% | 3,225 | -1.337% |
| 2026-07-14 | 64.87 | 64.87 | 64.50 | 64.71 | -0.345% | 7,384 | -1.354% |
| 2026-07-13 | 64.97 | 64.99 | 64.60 | 64.93 | +0.402% | 35,531 | -1.694% |
| 2026-07-10 | 64.58 | 65.10 | 64.56 | 64.67 | -0.277% | 8,205 | -1.299% |
| 2026-07-09 | 65.10 | 65.10 | 64.50 | 64.85 | +0.496% | 10,653 | -1.573% |
| 2026-07-08 | 64.86 | 65.00 | 64.51 | 64.53 | -0.417% | 24,776 | -1.085% |
| 2026-07-07 | 65.10 | 65.10 | 64.62 | 64.80 | +0.139% | 12,279 | -1.497% |
| 2026-07-06 | 64.84 | 65.10 | 64.47 | 64.71 | +0.051% | 31,322 | -1.360% |
| 2026-07-02 | 64.58 | 64.81 | 64.50 | 64.68 | +0.181% | 15,715 | -1.309% |
| 2026-07-01 | 64.94 | 65.09 | 64.45 | 64.56 | -0.496% | 10,182 | -1.131% |
| 2026-06-30 | 64.85 | 65.04 | 64.59 | 64.88 | +0.444% | 17,706 | -1.621% |
| 2026-06-29 | 64.57 | 64.73 | 64.53 | 64.59 | -0.062% | 31,965 | -1.184% |
| 2026-06-26 | 64.66 | 64.78 | 64.50 | 64.64 | -0.219% | 21,859 | -1.245% |
| 2026-06-25 | 65.10 | 65.10 | 64.58 | 64.78 | -0.112% | 21,881 | -1.462% |
| 2026-06-24 | 64.90 | 65.06 | 64.61 | 64.85 | -0.338% | 22,256 | -1.573% |
| 2026-06-23 | 65.10 | 65.10 | 64.91 | 65.07 | +0.068% | 15,617 | -1.906% |
| 2026-06-22 | 65.10 | 65.10 | 64.85 | 65.03 | +0.178% | 11,123 | -1.839% |
| 2026-06-18 | 65.00 | 65.10 | 64.81 | 64.91 | +0.063% | 22,689 | -1.664% |
| 2026-06-17 | 64.81 | 65.00 | 64.63 | 64.87 | +0.045% | 8,959 | -1.602% |
| 2026-06-16 | 64.86 | 65.00 | 64.69 | 64.84 | +0.123% | 14,215 | -1.557% |
| 2026-06-15 | 64.66 | 64.95 | 64.66 | 64.76 | -0.093% | 9,217 | -1.436% |
| 2026-06-12 | 64.93 | 64.93 | 64.62 | 64.82 | -0.169% | 10,959 | -1.527% |
| 2026-06-11 | 64.89 | 65.03 | 64.49 | 64.93 | +0.387% | 23,552 | -1.694% |
| 2026-06-10 | 64.69 | 65.10 | 64.46 | 64.68 | +0.232% | 17,751 | -1.314% |
| 2026-06-09 | 64.60 | 64.94 | 64.53 | 64.53 | -0.647% | 13,751 | -1.085% |
| 2026-06-08 | 65.00 | 65.10 | 64.50 | 64.95 | +0.589% | 7,296 | -1.724% |
| 2026-06-05 | 64.79 | 65.09 | 64.50 | 64.57 | +0.031% | 19,185 | -1.146% |
| 2026-06-04 | 64.35 | 65.10 | 64.35 | 64.55 | +0.124% | 5,096 | -1.115% |
| 2026-06-03 | 64.94 | 64.94 | 64.45 | 64.47 | -0.447% | 15,683 | -0.993% |
| 2026-06-02 | 64.40 | 64.90 | 64.40 | 64.76 | +0.278% | 9,644 | -1.436% |
| 2026-06-01 | 64.71 | 64.90 | 64.58 | 64.58 | -0.565% | 13,589 | -1.161% |
| 2026-05-29 | 65.10 | 65.10 | 64.88 | 64.95 | -0.120% | 5,977 | -1.720% |
| 2026-05-28 | 64.93 | 65.10 | 64.93 | 65.03 | 0.000% | 6,043 | -1.838% |
| 2026-05-27 | 65.10 | 65.10 | 64.95 | 65.03 | -0.115% | 10,470 | -1.838% |
| 2026-05-26 | 65.10 | 65.10 | 64.91 | 65.10 | +0.200% | 24,521 | -1.951% |
| 2026-05-22 | 64.78 | 65.05 | 64.54 | 64.97 | +0.542% | 16,000 | -1.755% |
| 2026-05-21 | 64.54 | 65.05 | 64.54 | 64.62 | -0.584% | 9,549 | -1.223% |
| 2026-05-20 | 64.70 | 65.00 | 64.52 | 65.00 | +0.830% | 7,005 | -1.800% |
| 2026-05-19 | 64.51 | 64.85 | 64.43 | 64.47 | -0.101% | 16,819 | -0.985% |
| 2026-05-18 | 64.66 | 64.99 | 64.50 | 64.53 | -0.193% | 25,121 | -1.085% |
| 2026-05-15 | 64.76 | 64.94 | 64.65 | 64.66 | -0.147% | 27,494 | -1.276% |
| 2026-05-14 | 64.60 | 64.96 | 64.60 | 64.75 | +0.232% | 19,383 | -1.421% |
| 2026-05-13 | 64.66 | 64.91 | 64.41 | 64.60 | -0.136% | 19,110 | -1.192% |
| 2026-05-12 | 64.66 | 64.88 | 64.60 | 64.69 | +0.008% | 7,897 | -1.326% |
| 2026-05-11 | 64.57 | 64.93 | 64.38 | 64.68 | -0.003% | 6,351 | -1.318% |
| 2026-05-08 | 64.58 | 64.75 | 64.49 | 64.69 | +0.134% | 5,528 | -1.322% |
| 2026-05-07 | 64.86 | 64.86 | 64.33 | 64.60 | -0.124% | 10,311 | -1.189% |
| 2026-05-06 | 64.82 | 64.92 | 64.39 | 64.68 | +0.277% | 23,748 | -1.312% |
| 2026-05-05 | 64.31 | 64.84 | 64.31 | 64.50 | -0.294% | 26,908 | -1.039% |
| 2026-05-04 | 64.90 | 64.90 | 64.52 | 64.69 | -0.062% | 13,783 | -1.329% |
| 2026-05-01 | 64.76 | 64.95 | 64.36 | 64.73 | -0.208% | 44,940 | -1.390% |
| 2026-04-30 | 65.01 | 65.05 | 64.75 | 64.86 | +0.176% | 10,980 | -1.596% |
| 2026-04-29 | 64.73 | 65.02 | 64.60 | 64.75 | +0.249% | 9,497 | -1.422% |
| 2026-04-28 | 64.71 | 64.98 | 64.59 | 64.59 | -0.677% | 9,443 | -1.177% |
| 2026-04-27 | 64.99 | 65.03 | 64.45 | 65.03 | +0.092% | 21,543 | -1.845% |
| 2026-04-24 | 65.00 | 65.00 | 64.50 | 64.97 | +0.154% | 14,474 | -1.755% |
| 2026-04-23 | 64.89 | 65.00 | 64.32 | 64.87 | -0.015% | 96,487 | -1.603% |
| 2026-04-22 | 64.91 | 64.95 | 64.70 | 64.88 | +0.093% | 17,350 | -1.618% |
| 2026-04-21 | 64.66 | 64.90 | 64.59 | 64.82 | +0.273% | 5,518 | -1.527% |
| 2026-04-20 | 64.90 | 64.92 | 64.41 | 64.64 | -0.221% | 12,296 | -1.258% |
| 2026-04-17 | 64.35 | 64.80 | 64.33 | 64.79 | +0.215% | 5,923 | -1.475% |
| 2026-04-16 | 64.86 | 64.88 | 64.40 | 64.65 | +0.158% | 17,169 | -1.264% |
| 2026-04-15 | 64.83 | 64.83 | 64.33 | 64.55 | -0.079% | 8,446 | -1.108% |
| 2026-04-14 | 64.77 | 64.81 | 64.36 | 64.60 | +0.248% | 4,324 | -1.186% |
| 2026-04-13 | 64.57 | 64.57 | 64.31 | 64.44 | +0.509% | 5,176 | -0.941% |
| 2026-04-10 | 64.75 | 64.75 | 64.00 | 64.11 | -0.164% | 3,424 | -0.437% |
| 2026-04-09 | 63.83 | 64.87 | 63.75 | 64.22 | +0.184% | 4,434 | -0.600% |
| 2026-04-08 | 64.78 | 65.20 | 63.00 | 64.10 | -0.794% | 8,349 | -0.416% |
| 2026-04-07 | 64.00 | 64.61 | 63.55 | 64.61 | +0.868% | 3,923 | -1.207% |
| 2026-04-06 | 64.21 | 64.30 | 63.82 | 64.05 | +0.329% | 5,571 | -0.350% |
| 2026-04-02 | 63.92 | 63.95 | 63.58 | 63.84 | +0.016% | 5,751 | -0.023% |
| 2026-04-01 | 64.21 | 64.21 | 63.00 | 63.83 | +0.179% | 6,939 | -0.006% |
| 2026-03-31 | 63.57 | 64.10 | 63.41 | 63.72 | +0.400% | 7,052 | +0.173% |
| 2026-03-30 | 63.59 | 63.63 | 63.06 | 63.47 | +0.326% | 17,699 | +0.574% |
| 2026-03-27 | 63.80 | 63.80 | 63.25 | 63.26 | -0.535% | 7,769 | +0.901% |
| 2026-03-26 | 63.85 | 64.02 | 63.59 | 63.60 | -0.286% | 8,404 | +0.362% |
| 2026-03-25 | 64.16 | 64.16 | 63.76 | 63.78 | -0.202% | 3,167 | +0.075% |
| 2026-03-24 | 63.74 | 63.98 | 63.63 | 63.91 | -0.331% | 4,492 | -0.127% |
| 2026-03-23 | 63.90 | 64.23 | 63.80 | 64.12 | +0.397% | 9,332 | -0.458% |
| 2026-03-20 | 63.74 | 64.19 | 63.63 | 63.87 | +0.678% | 14,849 | -0.063% |
| 2026-03-19 | 63.21 | 63.94 | 63.21 | 63.44 | -0.564% | 3,247 | +0.615% |
| 2026-03-18 | 63.96 | 64.08 | 63.79 | 63.80 | -0.406% | 8,165 | +0.047% |
| 2026-03-17 | 64.13 | 64.13 | 63.68 | 64.06 | +0.345% | 8,042 | -0.359% |
| 2026-03-16 | 63.77 | 64.01 | 63.59 | 63.84 | +0.710% | 15,067 | -0.016% |
| 2026-03-13 | 63.89 | 63.95 | 63.39 | 63.39 | -0.783% | 9,425 | +0.694% |
| 2026-03-12 | 64.20 | 64.20 | 63.61 | 63.89 | -0.146% | 6,386 | -0.094% |
| 2026-03-11 | 64.26 | 64.26 | 63.90 | 63.98 | -0.200% | 3,614 | -0.240% |
| 2026-03-10 | 63.61 | 64.30 | 63.61 | 64.11 | +0.096% | 5,454 | -0.440% |
| 2026-03-09 | 63.78 | 64.13 | 63.71 | 64.05 | +0.597% | 20,099 | -0.343% |
| 2026-03-06 | 64.14 | 64.27 | 63.63 | 63.67 | -0.949% | 12,081 | +0.251% |
| 2026-03-05 | 64.33 | 64.37 | 63.93 | 64.28 | +0.516% | 7,930 | -0.700% |
| 2026-03-04 | 64.31 | 64.31 | 63.93 | 63.95 | +0.314% | 13,011 | -0.188% |
| 2026-03-03 | 64.13 | 64.13 | 63.75 | 63.75 | -0.328% | 8,997 | +0.125% |
| 2026-03-02 | 63.96 | 64.10 | 63.83 | 63.96 | -0.281% | 9,348 | -0.203% |
| 2026-02-27 | 64.20 | 64.39 | 64.11 | 64.14 | -0.419% | 8,984 | -0.483% |
| 2026-02-26 | 64.46 | 64.81 | 64.37 | 64.41 | -0.283% | 12,090 | -0.900% |
| 2026-02-25 | 64.74 | 64.86 | 64.44 | 64.59 | +0.299% | 10,137 | -1.180% |
| 2026-02-24 | 64.44 | 64.64 | 64.30 | 64.40 | -0.294% | 7,021 | -0.885% |
| 2026-02-23 | 64.71 | 64.77 | 64.34 | 64.59 | -0.031% | 8,717 | -1.177% |
| 2026-02-20 | 64.70 | 64.82 | 64.58 | 64.61 | -0.247% | 9,957 | -1.207% |
| 2026-02-19 | 64.81 | 64.81 | 64.53 | 64.77 | +0.310% | 14,623 | -1.451% |
| 2026-02-18 | 64.82 | 64.82 | 64.50 | 64.57 | -0.046% | 18,799 | -1.146% |
| 2026-02-17 | 64.31 | 64.96 | 64.30 | 64.60 | +0.467% | 29,816 | -1.192% |
| 2026-02-13 | 64.47 | 64.56 | 64.30 | 64.30 | -0.186% | 8,631 | -0.731% |
| 2026-02-12 | 64.82 | 64.82 | 64.42 | 64.42 | -0.521% | 9,852 | -0.916% |
| 2026-02-11 | 64.80 | 64.93 | 64.60 | 64.76 | +0.259% | 16,657 | -1.432% |
| 2026-02-10 | 64.80 | 64.86 | 64.59 | 64.59 | -0.462% | 7,733 | -1.177% |
| 2026-02-09 | 64.62 | 64.89 | 64.61 | 64.89 | +0.433% | 8,975 | -1.634% |
| 2026-02-06 | 64.67 | 64.80 | 64.58 | 64.61 | +0.373% | 8,792 | -1.207% |
| 2026-02-05 | 64.48 | 64.68 | 64.25 | 64.37 | -0.433% | 18,772 | -0.839% |
| 2026-02-04 | 64.67 | 64.88 | 64.65 | 64.65 | -0.401% | 7,405 | -1.268% |
| 2026-02-03 | 65.06 | 65.12 | 64.68 | 64.91 | +0.263% | 16,720 | -1.664% |
| 2026-02-02 | 64.79 | 65.74 | 64.67 | 64.74 | -0.553% | 8,610 | -1.406% |
| 2026-01-30 | 65.24 | 65.31 | 64.76 | 65.10 | +0.262% | 8,782 | -1.951% |
| 2026-01-29 | 64.89 | 65.39 | 64.77 | 64.93 | +0.092% | 15,523 | -1.694% |
| 2026-01-28 | 65.06 | 65.23 | 64.87 | 64.87 | -0.567% | 8,539 | -1.603% |
| 2026-01-27 | 64.98 | 65.24 | 64.98 | 65.24 | +0.493% | 13,798 | -2.161% |
| 2026-01-26 | 65.80 | 65.97 | 64.58 | 64.92 | +0.139% | 9,609 | -1.679% |
| 2026-01-23 | 64.85 | 65.55 | 64.64 | 64.83 | -0.262% | 7,911 | -1.542% |
| 2026-01-22 | 64.99 | 65.34 | 64.99 | 65.00 | -0.215% | 2,604 | -1.800% |
| 2026-01-21 | 64.87 | 65.14 | 64.78 | 65.14 | +0.308% | 8,930 | -2.011% |
| 2026-01-20 | 64.76 | 64.94 | 64.72 | 64.94 | +0.062% | 15,891 | -1.709% |
| 2026-01-16 | 64.91 | 64.91 | 64.73 | 64.90 | +0.219% | 4,588 | -1.649% |
| 2026-01-15 | 64.81 | 64.84 | 64.65 | 64.76 | +0.180% | 2,427 | -1.433% |
| 2026-01-14 | 64.65 | 64.72 | 64.47 | 64.64 | -0.198% | 5,330 | -1.255% |
| 2026-01-13 | 64.81 | 64.81 | 64.47 | 64.77 | +0.247% | 8,935 | -1.451% |
| 2026-01-12 | 64.51 | 64.74 | 64.44 | 64.61 | +0.514% | 5,369 | -1.207% |
| 2026-01-09 | 65.37 | 65.95 | 64.10 | 64.28 | -0.341% | 25,728 | -0.700% |
| 2026-01-08 | 65.29 | 65.95 | 64.05 | 64.50 | -0.563% | 7,804 | -1.039% |
| 2026-01-07 | 64.10 | 65.43 | 64.05 | 64.86 | +1.304% | 11,343 | -1.596% |
| 2026-01-06 | 64.63 | 64.99 | 64.03 | 64.03 | -0.757% | 55,484 | -0.313% |
| 2026-01-05 | 64.40 | 64.62 | 64.16 | 64.52 | +0.122% | 56,655 | -1.067% |
| 2026-01-02 | 64.40 | 64.44 | 64.20 | 64.44 | +0.062% | 7,871 | -0.947% |
| 2025-12-31 | 64.39 | 64.42 | 64.21 | 64.40 | +0.124% | 8,148 | -0.885% |
| 2025-12-30 | 64.31 | 64.32 | 64.13 | 64.32 | +0.187% | 4,765 | -0.762% |
| 2025-12-29 | 64.21 | 64.29 | 64.00 | 64.20 | +0.195% | 7,551 | -0.576% |
| 2025-12-26 | 64.61 | 64.61 | 63.63 | 64.08 | -0.820% | 24,087 | -0.382% |
| 2025-12-24 | 64.53 | 64.85 | 64.53 | 64.61 | +0.163% | 2,572 | -1.200% |
| 2025-12-23 | 64.90 | 65.35 | 64.50 | 64.50 | +0.249% | 7,532 | -1.039% |
| 2025-12-22 | 64.59 | 64.59 | 64.26 | 64.34 | -0.078% | 12,616 | -0.793% |
| 2025-12-19 | 64.46 | 64.46 | 64.15 | 64.39 | +0.296% | 7,294 | -0.870% |
| 2025-12-18 | 64.16 | 64.27 | 64.05 | 64.20 | -0.031% | 23,986 | -0.576% |
| 2025-12-17 | 64.22 | 64.22 | 64.00 | 64.22 | -0.218% | 5,228 | -0.607% |
| 2025-12-16 | 64.22 | 64.36 | 64.22 | 64.36 | +0.070% | 3,065 | -0.823% |
| 2025-12-15 | 64.44 | 64.44 | 64.23 | 64.31 | -0.178% | 7,085 | -0.754% |
| 2025-12-12 | 64.28 | 64.50 | 64.28 | 64.43 | +0.047% | 11,895 | -0.931% |
| 2025-12-11 | 64.39 | 64.46 | 64.20 | 64.40 | -0.124% | 9,136 | -0.885% |
| 2025-12-10 | 65.11 | 65.11 | 64.20 | 64.48 | -0.093% | 7,169 | -1.008% |
| 2025-12-09 | 64.51 | 64.55 | 64.27 | 64.54 | +0.280% | 5,425 | -1.100% |
| 2025-12-08 | 64.37 | 64.52 | 64.28 | 64.36 | -0.310% | 20,491 | -0.823% |
| 2025-12-05 | 64.46 | 64.56 | 64.24 | 64.56 | +0.202% | 11,570 | -1.131% |
| 2025-12-04 | 64.22 | 64.43 | 64.12 | 64.43 | +0.155% | 10,709 | -0.931% |
| 2025-12-03 | 64.29 | 64.33 | 63.99 | 64.33 | +0.421% | 13,063 | -0.777% |
| 2025-12-02 | 64.06 | 64.30 | 64.02 | 64.06 | -0.404% | 22,793 | -0.359% |
| 2025-12-01 | 64.06 | 64.33 | 64.00 | 64.32 | -0.194% | 10,824 | -0.762% |
| 2025-11-28 | 64.13 | 64.50 | 64.13 | 64.44 | +0.499% | 3,665 | -0.954% |
| 2025-11-26 | 64.27 | 64.89 | 64.08 | 64.13 | -0.303% | 4,591 | -0.460% |
| 2025-11-25 | 63.98 | 64.42 | 63.75 | 64.32 | +0.070% | 72,190 | -0.762% |
| 2025-11-24 | 63.92 | 64.36 | 63.75 | 64.28 | +0.340% | 38,789 | -0.693% |
| 2025-11-21 | 63.90 | 64.11 | 63.90 | 64.06 | +0.083% | 3,626 | -0.355% |
| 2025-11-20 | 64.11 | 64.25 | 63.95 | 64.00 | -0.258% | 5,505 | -0.272% |
| 2025-11-19 | 64.16 | 64.23 | 63.93 | 64.17 | +0.321% | 4,680 | -0.530% |
| 2025-11-18 | 63.76 | 64.11 | 63.72 | 63.96 | +0.039% | 14,989 | -0.211% |
| 2025-11-17 | 64.04 | 64.12 | 63.91 | 63.94 | -0.281% | 6,811 | -0.172% |
| 2025-11-14 | 64.05 | 64.30 | 63.77 | 64.12 | +0.097% | 14,395 | -0.452% |
| 2025-11-13 | 64.25 | 64.25 | 63.34 | 64.06 | -0.042% | 17,679 | -0.356% |
| 2025-11-12 | 64.05 | 64.25 | 63.95 | 64.08 | +0.039% | 32,343 | -0.398% |
| 2025-11-11 | 64.11 | 64.35 | 63.92 | 64.06 | -0.109% | 67,567 | -0.359% |
| 2025-11-10 | 64.03 | 64.38 | 64.02 | 64.13 | +0.360% | 20,679 | -0.468% |
| 2025-11-07 | 63.94 | 64.12 | 63.76 | 63.90 | -0.289% | 12,555 | -0.110% |
| 2025-11-06 | 64.03 | 64.21 | 63.13 | 64.08 | +0.039% | 25,415 | -0.398% |
| 2025-11-05 | 63.95 | 64.33 | 63.95 | 64.06 | +0.188% | 25,411 | -0.359% |
| 2025-11-04 | 64.22 | 64.57 | 63.80 | 63.94 | -0.343% | 19,590 | -0.172% |
| 2025-11-03 | 65.09 | 65.09 | 64.16 | 64.16 | -1.414% | 17,503 | -0.514% |
| 2025-10-31 | 64.56 | 65.10 | 64.51 | 65.08 | +0.662% | 41,015 | -1.921% |
| 2025-10-30 | 64.96 | 64.96 | 64.62 | 64.65 | -0.121% | 22,314 | -1.271% |
| 2025-10-29 | 64.85 | 64.85 | 64.64 | 64.73 | +0.003% | 7,162 | -1.390% |
| 2025-10-28 | 64.77 | 64.88 | 64.62 | 64.73 | -0.120% | 2,773 | -1.387% |
| 2025-10-27 | 64.86 | 64.86 | 64.63 | 64.81 | +0.473% | 8,970 | -1.505% |
| 2025-10-24 | 64.62 | 64.74 | 64.39 | 64.50 | +0.233% | 8,577 | -1.039% |
| 2025-10-23 | 64.18 | 64.52 | 64.18 | 64.35 | +0.057% | 7,354 | -0.808% |
| 2025-10-22 | 64.46 | 64.53 | 64.22 | 64.31 | -0.088% | 5,615 | -0.751% |
| 2025-10-21 | 64.60 | 64.60 | 64.32 | 64.37 | -0.164% | 8,562 | -0.839% |
| 2025-10-20 | 64.56 | 64.60 | 64.32 | 64.48 | -0.386% | 8,905 | -1.001% |
| 2025-10-17 | 64.45 | 64.97 | 63.67 | 64.73 | +0.803% | 15,554 | -1.384% |
| 2025-10-16 | 64.44 | 64.55 | 64.20 | 64.21 | -0.757% | 10,342 | -0.592% |
| 2025-10-15 | 64.69 | 64.97 | 63.04 | 64.70 | +0.591% | 11,628 | -1.345% |
| 2025-10-14 | 64.08 | 64.97 | 64.08 | 64.32 | +0.309% | 7,865 | -0.762% |
| 2025-10-13 | 63.43 | 64.73 | 63.00 | 64.12 | +0.316% | 20,641 | -0.455% |
| 2025-10-10 | 64.22 | 64.97 | 63.82 | 63.92 | -0.966% | 30,037 | -0.141% |
| 2025-10-09 | 64.75 | 64.75 | 64.43 | 64.54 | -0.303% | 20,627 | -1.105% |
| 2025-10-08 | 64.92 | 64.92 | 64.51 | 64.74 | -0.283% | 51,710 | -1.405% |
| 2025-10-07 | 64.84 | 65.03 | 64.65 | 64.92 | -0.053% | 32,354 | -1.684% |
| 2025-10-06 | 64.77 | 65.03 | 64.77 | 64.96 | +0.320% | 6,746 | -1.736% |
| 2025-10-03 | 64.41 | 66.22 | 64.37 | 64.75 | +0.369% | 85,186 | -1.421% |
| 2025-10-02 | 64.77 | 64.77 | 64.35 | 64.51 | -0.112% | 25,030 | -1.057% |
| 2025-10-01 | 64.73 | 65.30 | 64.30 | 64.58 | -0.851% | 20,822 | -1.168% |
| 2025-09-30 | 64.93 | 65.15 | 64.91 | 65.14 | -0.063% | 17,724 | -2.009% |
| 2025-09-29 | 65.13 | 65.23 | 65.02 | 65.18 | +0.125% | 8,360 | -2.071% |
| 2025-09-26 | 64.85 | 65.45 | 64.85 | 65.10 | -0.107% | 7,750 | -1.949% |
| 2025-09-25 | 65.01 | 65.18 | 64.96 | 65.17 | +0.036% | 5,189 | -2.054% |
| 2025-09-24 | 65.11 | 65.59 | 65.08 | 65.14 | -0.079% | 26,202 | -2.019% |
| 2025-09-23 | 65.37 | 66.15 | 65.05 | 65.20 | -0.220% | 13,083 | -2.096% |
| 2025-09-22 | 64.83 | 66.34 | 64.83 | 65.34 | +0.406% | 14,101 | -2.311% |
| 2025-09-19 | 65.06 | 65.20 | 65.06 | 65.08 | -0.068% | 7,171 | -1.914% |
| 2025-09-18 | 64.98 | 65.52 | 64.90 | 65.12 | +0.277% | 3,293 | -1.981% |
| 2025-09-17 | 64.72 | 64.94 | 64.70 | 64.94 | +0.212% | 8,087 | -1.709% |
| 2025-09-16 | 64.84 | 64.89 | 64.78 | 64.80 | -0.042% | 5,650 | -1.501% |
| 2025-09-15 | 64.70 | 64.91 | 64.68 | 64.83 | -0.012% | 5,015 | -1.542% |
| 2025-09-12 | 64.88 | 64.88 | 64.66 | 64.84 | +0.408% | 9,830 | -1.555% |
| 2025-09-11 | 64.59 | 64.76 | 64.50 | 64.57 | +0.131% | 7,589 | -1.153% |
| 2025-09-10 | 64.40 | 64.59 | 64.40 | 64.49 | +0.016% | 4,481 | -1.023% |
| 2025-09-09 | 64.41 | 64.52 | 64.41 | 64.48 | +0.093% | 7,768 | -1.008% |
| 2025-09-08 | 64.75 | 64.75 | 64.42 | 64.42 | -0.078% | 8,508 | -0.916% |
| 2025-09-05 | 65.05 | 65.10 | 64.40 | 64.47 | -0.892% | 20,996 | -0.993% |
| 2025-09-04 | 64.59 | 65.05 | 64.45 | 65.05 | +0.853% | 3,249 | -1.875% |
| 2025-09-03 | 64.29 | 64.62 | 64.29 | 64.50 | +0.062% | 4,762 | -1.039% |
| 2025-09-02 | 64.34 | 64.52 | 64.32 | 64.46 | -0.609% | 11,539 | -0.977% |
| 2025-08-29 | 64.75 | 64.92 | 64.58 | 64.86 | -0.073% | 4,138 | -1.581% |
| 2025-08-28 | 64.57 | 65.34 | 64.57 | 64.90 | -0.257% | 7,112 | -1.653% |
| 2025-08-27 | 65.26 | 65.29 | 64.75 | 65.07 | +0.277% | 6,130 | -1.906% |
| 2025-08-26 | 64.86 | 65.04 | 64.77 | 64.89 | +0.079% | 4,632 | -1.634% |
| 2025-08-25 | 65.01 | 65.03 | 64.83 | 64.84 | +0.052% | 11,846 | -1.556% |
| 2025-08-22 | 64.53 | 64.93 | 64.53 | 64.81 | +0.310% | 9,378 | -1.505% |
| 2025-08-21 | 64.62 | 64.79 | 64.60 | 64.61 | +0.054% | 5,233 | -1.200% |
| 2025-08-20 | 64.80 | 64.80 | 64.44 | 64.57 | -0.178% | 7,404 | -1.146% |
| 2025-08-19 | 64.78 | 64.80 | 64.60 | 64.69 | -0.008% | 4,781 | -1.322% |
| 2025-08-18 | 64.51 | 64.83 | 64.51 | 64.69 | +0.268% | 11,804 | -1.329% |
| 2025-08-15 | 64.69 | 64.79 | 64.49 | 64.52 | -0.252% | 7,153 | -1.065% |
| 2025-08-14 | 64.55 | 64.84 | 64.53 | 64.68 | -0.042% | 14,329 | -1.314% |
| 2025-08-13 | 64.80 | 64.80 | 64.52 | 64.71 | -0.174% | 2,085 | -1.356% |
| 2025-08-12 | 64.54 | 64.82 | 64.51 | 64.82 | +0.306% | 3,736 | -1.527% |
| 2025-08-11 | 64.79 | 64.79 | 64.47 | 64.62 | +0.384% | 6,193 | -1.226% |
| 2025-08-08 | 64.44 | 64.73 | 64.38 | 64.38 | -0.194% | 8,243 | -0.847% |
| 2025-08-07 | 64.62 | 64.68 | 64.37 | 64.50 | -0.031% | 7,327 | -1.039% |
| 2025-08-06 | 64.52 | 64.55 | 64.37 | 64.52 | -0.108% | 7,576 | -1.069% |
| 2025-08-05 | 64.23 | 64.59 | 64.18 | 64.59 | +0.529% | 7,875 | -1.177% |
| 2025-08-04 | 64.05 | 64.35 | 63.95 | 64.25 | +0.335% | 39,491 | -0.653% |
| 2025-08-01 | 64.28 | 65.51 | 63.58 | 64.04 | -1.393% | 19,139 | -0.321% |
| 2025-07-31 | 65.60 | 65.60 | 64.69 | 64.94 | +0.255% | 7,125 | -1.709% |
| 2025-07-30 | 64.83 | 64.83 | 64.67 | 64.78 | -0.195% | 2,087 | -1.459% |
| 2025-07-29 | 64.79 | 65.06 | 64.68 | 64.90 | -0.050% | 8,272 | -1.651% |
| 2025-07-28 | 64.82 | 65.12 | 64.77 | 64.93 | -0.248% | 6,090 | -1.700% |
| 2025-07-25 | 64.65 | 65.30 | 64.55 | 65.09 | +0.494% | 16,610 | -1.943% |
| 2025-07-24 | 64.99 | 65.00 | 64.76 | 64.78 | -0.308% | 5,608 | -1.459% |
| 2025-07-23 | 64.89 | 65.00 | 64.89 | 64.97 | +0.131% | 8,963 | -1.762% |
| 2025-07-22 | 65.00 | 65.00 | 64.59 | 64.89 | +0.007% | 8,132 | -1.634% |
| 2025-07-21 | 64.91 | 64.94 | 64.63 | 64.89 | +0.220% | 8,779 | -1.627% |
| 2025-07-18 | 64.55 | 64.85 | 64.55 | 64.74 | +0.215% | 4,813 | -1.411% |
| 2025-07-17 | 64.83 | 64.83 | 64.50 | 64.60 | -0.220% | 7,215 | -1.199% |
| 2025-07-16 | 64.57 | 65.00 | 64.45 | 64.75 | +0.180% | 12,704 | -1.416% |
| 2025-07-15 | 64.60 | 64.84 | 64.60 | 64.63 | -0.120% | 8,221 | -1.239% |
| 2025-07-14 | 64.45 | 64.92 | 64.45 | 64.71 | -0.102% | 12,491 | -1.358% |
| 2025-07-11 | 64.67 | 64.88 | 64.65 | 64.77 | +0.155% | 3,605 | -1.459% |
| 2025-07-10 | 64.71 | 64.98 | 64.47 | 64.67 | +0.271% | 8,082 | -1.306% |
| 2025-07-09 | 64.45 | 65.00 | 64.45 | 64.50 | -0.348% | 5,176 | -1.039% |
| 2025-07-08 | 64.57 | 65.00 | 64.45 | 64.72 | -0.131% | 34,521 | -1.383% |
| 2025-07-07 | 64.86 | 64.88 | 64.51 | 64.81 | -0.108% | 19,189 | -1.512% |
| 2025-07-03 | 65.00 | 65.00 | 64.80 | 64.88 | +0.154% | 6,758 | -1.618% |
| 2025-07-02 | 64.78 | 64.82 | 64.57 | 64.78 | +0.443% | 7,311 | -1.467% |
| 2025-07-01 | 64.65 | 64.76 | 64.39 | 64.49 | -0.472% | 42,692 | -1.030% |
| 2025-06-30 | 64.80 | 65.00 | 64.75 | 64.80 | +0.158% | 4,085 | -1.498% |
| 2025-06-27 | 64.89 | 64.89 | 64.67 | 64.70 | +0.091% | 6,692 | -1.343% |
| 2025-06-26 | 64.51 | 64.66 | 64.50 | 64.64 | +0.208% | 6,854 | -1.253% |
| 2025-06-25 | 64.83 | 64.83 | 64.41 | 64.51 | +0.042% | 81,061 | -1.047% |
| 2025-06-24 | 64.60 | 64.72 | 64.16 | 64.48 | +0.034% | 16,308 | -1.006% |
| 2025-06-23 | 64.10 | 64.61 | 64.10 | 64.46 | +0.150% | 4,586 | -0.972% |
| 2025-06-20 | 64.40 | 64.64 | 64.31 | 64.36 | +0.054% | 9,046 | -0.823% |
| 2025-06-18 | 64.25 | 64.42 | 64.25 | 64.33 | -0.015% | 1,820 | -0.770% |
| 2025-06-17 | 64.29 | 64.58 | 64.17 | 64.33 | -0.280% | 6,788 | -0.784% |
| 2025-06-16 | 64.66 | 64.66 | 64.36 | 64.52 | +0.318% | 9,268 | -1.062% |
| 2025-06-13 | 64.21 | 64.43 | 64.20 | 64.31 | +0.024% | 3,111 | -0.747% |
| 2025-06-12 | 64.40 | 64.52 | 64.08 | 64.30 | -0.163% | 8,665 | -0.723% |
| 2025-06-11 | 64.29 | 64.53 | 64.28 | 64.40 | -0.016% | 4,143 | -0.885% |
| 2025-06-10 | 64.42 | 64.71 | 64.22 | 64.41 | -0.340% | 7,458 | -0.900% |
| 2025-06-09 | 64.40 | 64.67 | 64.37 | 64.63 | -0.232% | 5,332 | -1.238% |
| 2025-06-06 | 64.83 | 64.83 | 63.90 | 64.78 | +0.724% | 4,444 | -1.467% |
| 2025-06-05 | 64.09 | 64.50 | 64.09 | 64.31 | +0.100% | 8,355 | -0.753% |
| 2025-06-04 | 64.55 | 64.55 | 63.77 | 64.25 | -0.062% | 12,765 | -0.654% |
| 2025-06-03 | 64.30 | 64.60 | 64.17 | 64.29 | -0.232% | 16,226 | -0.716% |
| 2025-06-02 | 64.63 | 64.63 | 64.05 | 64.44 | -0.147% | 6,411 | -0.947% |
| 2025-05-30 | 64.35 | 64.76 | 64.35 | 64.54 | -0.074% | 9,824 | -1.093% |
| 2025-05-29 | 64.69 | 64.80 | 64.36 | 64.58 | +0.058% | 9,369 | -1.166% |
| 2025-05-28 | 64.36 | 64.76 | 64.34 | 64.55 | +0.532% | 5,292 | -1.109% |
| 2025-05-27 | 64.54 | 64.64 | 64.20 | 64.20 | +0.022% | 58,885 | -0.583% |
| 2025-05-23 | 63.50 | 64.69 | 63.50 | 64.19 | +0.148% | 17,660 | -0.561% |
| 2025-05-22 | 64.23 | 64.23 | 63.80 | 64.09 | -0.020% | 4,529 | -0.413% |
| 2025-05-21 | 64.39 | 64.41 | 63.96 | 64.11 | -0.431% | 17,230 | -0.433% |
| 2025-05-20 | 64.34 | 64.46 | 64.15 | 64.39 | -0.047% | 7,667 | -0.862% |
| 2025-05-19 | 64.10 | 64.69 | 63.38 | 64.42 | -0.165% | 13,789 | -0.908% |
| 2025-05-16 | 63.38 | 64.98 | 63.38 | 64.52 | +0.013% | 10,045 | -1.072% |
| 2025-05-15 | 64.60 | 64.65 | 63.96 | 64.51 | -0.181% | 8,749 | -1.059% |
| 2025-05-14 | 64.85 | 65.00 | 64.63 | 64.63 | -0.559% | 8,966 | -1.238% |
| 2025-05-13 | 64.71 | 64.99 | 64.28 | 64.99 | +0.867% | 17,523 | -1.790% |
| 2025-05-12 | 64.83 | 64.83 | 64.18 | 64.43 | +0.947% | 4,825 | -0.938% |
| 2025-05-09 | 63.24 | 64.39 | 62.96 | 63.83 | -0.002% | 5,755 | +0.000% |
| 2025-05-08 | 62.95 | 64.00 | 62.95 | 63.83 | +1.392% | 10,363 | -0.002% |
| 2025-05-07 | 63.84 | 63.84 | 62.95 | 62.95 | -0.858% | 4,562 | +1.390% |
| 2025-05-06 | 63.14 | 63.75 | 63.14 | 63.50 | +0.214% | 10,021 | +0.520% |
| 2025-05-05 | 63.55 | 63.73 | 63.10 | 63.36 | +0.009% | 6,208 | +0.735% |
| 2025-05-02 | 63.75 | 63.87 | 62.98 | 63.36 | -0.349% | 14,155 | +0.744% |
| 2025-05-01 | 62.81 | 64.00 | 62.81 | 63.58 | +0.613% | 3,933 | +0.392% |
| 2025-04-30 | 63.66 | 63.66 | 62.72 | 63.19 | -0.405% | 7,675 | +1.008% |
| 2025-04-29 | 64.00 | 64.00 | 62.32 | 63.45 | -0.564% | 8,979 | +0.599% |
| 2025-04-28 | 64.00 | 64.00 | 63.26 | 63.81 | +0.188% | 7,550 | +0.031% |
| 2025-04-25 | 63.74 | 63.88 | 63.50 | 63.69 | +0.069% | 3,184 | +0.219% |
| 2025-04-24 | 63.31 | 63.65 | 63.25 | 63.65 | +0.323% | 21,445 | +0.288% |
| 2025-04-23 | 63.68 | 63.98 | 63.25 | 63.44 | +0.382% | 10,558 | +0.613% |
| 2025-04-22 | 62.97 | 63.20 | 62.40 | 63.20 | +1.526% | 17,188 | +0.997% |
| 2025-04-21 | 62.58 | 62.78 | 62.20 | 62.25 | -0.830% | 14,067 | +2.538% |
| 2025-04-17 | 62.94 | 63.05 | 62.65 | 62.77 | +0.394% | 2,289 | +1.688% |
| 2025-04-16 | 62.46 | 63.01 | 61.70 | 62.52 | +0.199% | 27,434 | +2.088% |
| 2025-04-15 | 62.71 | 63.09 | 61.08 | 62.40 | 0.000% | 15,279 | +2.292% |