IGHG
ProShares Investment Grade-Interest Rate Hedged
stockBATSETF
At CloseOct 5, 2026
77.70USD+0.336%(+0.26)47,050
After-hoursOct 5, 2026 4:10:30 PM EDT
77.70USD+0.739%(+0.57)
IGHG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 77.42 | 77.70 | 77.38 | 77.70 | +0.336% | 47,050 | 0.000% |
| 2026-10-02 | 77.65 | 77.65 | 77.32 | 77.44 | -0.072% | 12,178 | +0.336% |
| 2026-10-01 | 77.52 | 77.54 | 76.76 | 77.50 | -0.315% | 20,476 | +0.264% |
| 2026-09-30 | 77.69 | 77.88 | 77.57 | 77.74 | +0.122% | 16,212 | -0.051% |
| 2026-09-29 | 77.57 | 77.77 | 77.55 | 77.64 | +0.014% | 15,714 | +0.071% |
| 2026-09-28 | 77.67 | 77.81 | 77.50 | 77.63 | +0.032% | 5,561 | +0.084% |
| 2026-09-25 | 77.62 | 77.82 | 77.61 | 77.61 | -0.321% | 32,770 | +0.116% |
| 2026-09-24 | 77.71 | 77.92 | 77.71 | 77.86 | -0.051% | 20,814 | -0.205% |
| 2026-09-23 | 77.92 | 78.00 | 77.82 | 77.90 | -0.141% | 37,096 | -0.257% |
| 2026-09-22 | 77.82 | 78.06 | 77.82 | 78.01 | +0.045% | 17,630 | -0.397% |
| 2026-09-21 | 78.08 | 78.08 | 77.94 | 77.97 | -0.109% | 21,723 | -0.353% |
| 2026-09-18 | 78.15 | 78.15 | 77.84 | 78.06 | +0.064% | 27,299 | -0.461% |
| 2026-09-17 | 78.03 | 78.03 | 77.84 | 78.01 | +0.186% | 45,914 | -0.397% |
| 2026-09-16 | 77.91 | 78.02 | 77.70 | 77.86 | +0.206% | 18,777 | -0.212% |
| 2026-09-15 | 77.79 | 77.84 | 77.58 | 77.70 | +0.116% | 28,308 | -0.006% |
| 2026-09-14 | 77.74 | 77.74 | 77.59 | 77.61 | -0.116% | 23,957 | +0.110% |
| 2026-09-11 | 77.72 | 77.89 | 77.59 | 77.70 | +0.058% | 10,971 | -0.006% |
| 2026-09-10 | 77.68 | 77.76 | 77.60 | 77.66 | -0.103% | 240,851 | +0.052% |
| 2026-09-09 | 77.44 | 77.74 | 77.44 | 77.74 | +0.053% | 15,666 | -0.051% |
| 2026-09-08 | 77.89 | 77.89 | 77.51 | 77.70 | +0.153% | 12,409 | +0.002% |
| 2026-09-04 | 77.92 | 77.92 | 77.49 | 77.58 | +0.062% | 7,494 | +0.155% |
| 2026-09-03 | 77.57 | 77.59 | 77.50 | 77.53 | -0.024% | 17,454 | +0.217% |
| 2026-09-02 | 77.57 | 77.59 | 77.51 | 77.55 | +0.039% | 28,911 | +0.193% |
| 2026-09-01 | 77.64 | 77.66 | 77.47 | 77.52 | -0.641% | 19,629 | +0.232% |
| 2026-08-31 | 77.99 | 78.02 | 77.94 | 78.02 | +0.071% | 54,991 | -0.410% |
| 2026-08-28 | 78.82 | 78.82 | 77.89 | 77.96 | -0.058% | 14,871 | -0.340% |
| 2026-08-27 | 77.90 | 78.01 | 77.85 | 78.01 | +0.096% | 24,393 | -0.397% |
| 2026-08-26 | 77.89 | 77.96 | 77.88 | 77.93 | +0.096% | 6,380 | -0.301% |
| 2026-08-25 | 77.78 | 77.89 | 77.78 | 77.86 | +0.103% | 25,432 | -0.205% |
| 2026-08-24 | 77.76 | 77.79 | 77.68 | 77.78 | -0.051% | 14,081 | -0.103% |
| 2026-08-21 | 77.57 | 77.83 | 77.57 | 77.82 | +0.154% | 18,819 | -0.154% |
| 2026-08-20 | 77.59 | 77.75 | 77.59 | 77.70 | -0.051% | 21,856 | 0.000% |
| 2026-08-19 | 77.70 | 77.78 | 77.63 | 77.74 | -0.006% | 75,798 | -0.051% |
| 2026-08-18 | 77.71 | 77.80 | 77.62 | 77.74 | 0.000% | 66,908 | -0.058% |
| 2026-08-17 | 77.70 | 77.83 | 77.70 | 77.74 | -0.186% | 9,106 | -0.058% |
| 2026-08-14 | 79.52 | 79.52 | 77.80 | 77.89 | 0.000% | 23,400 | -0.244% |
| 2026-08-13 | 77.88 | 77.93 | 77.83 | 77.89 | +0.013% | 10,505 | -0.244% |
| 2026-08-12 | 77.90 | 77.90 | 77.79 | 77.88 | +0.051% | 12,850 | -0.231% |
| 2026-08-11 | 77.75 | 77.90 | 77.75 | 77.84 | -0.051% | 25,116 | -0.180% |
| 2026-08-10 | 77.95 | 77.98 | 77.82 | 77.88 | -0.064% | 14,249 | -0.231% |
| 2026-08-07 | 78.00 | 78.03 | 77.88 | 77.93 | -0.051% | 14,347 | -0.295% |
| 2026-08-06 | 77.83 | 77.99 | 77.77 | 77.97 | -0.013% | 33,704 | -0.346% |
| 2026-08-05 | 77.85 | 78.06 | 77.85 | 77.98 | -0.038% | 23,610 | -0.359% |
| 2026-08-04 | 77.96 | 78.04 | 77.88 | 78.01 | +0.179% | 32,560 | -0.397% |
| 2026-08-03 | 77.90 | 77.93 | 77.80 | 77.87 | -0.325% | 7,577 | -0.219% |
| 2026-07-31 | 78.18 | 78.18 | 78.00 | 78.12 | +0.173% | 11,186 | -0.543% |
| 2026-07-30 | 77.98 | 78.05 | 77.95 | 77.99 | +0.192% | 8,749 | -0.372% |
| 2026-07-29 | 77.58 | 77.84 | 77.58 | 77.84 | +0.090% | 14,121 | -0.180% |
| 2026-07-28 | 77.69 | 77.80 | 77.65 | 77.77 | +0.129% | 18,770 | -0.090% |
| 2026-07-27 | 77.88 | 77.88 | 77.67 | 77.67 | -0.167% | 22,762 | +0.039% |
| 2026-07-24 | 77.72 | 77.86 | 77.72 | 77.80 | -0.014% | 25,109 | -0.129% |
| 2026-07-23 | 77.90 | 77.91 | 77.80 | 77.81 | -0.230% | 14,372 | -0.142% |
| 2026-07-22 | 77.84 | 77.99 | 77.84 | 77.99 | +0.038% | 14,359 | -0.372% |
| 2026-07-21 | 77.93 | 77.97 | 77.88 | 77.96 | -0.013% | 11,542 | -0.334% |
| 2026-07-20 | 78.00 | 78.01 | 77.91 | 77.97 | +0.051% | 12,022 | -0.346% |
| 2026-07-17 | 77.90 | 77.95 | 77.77 | 77.93 | -0.115% | 13,083 | -0.295% |
| 2026-07-16 | 78.08 | 78.13 | 78.02 | 78.02 | +0.057% | 6,772 | -0.410% |
| 2026-07-15 | 77.94 | 78.04 | 77.85 | 77.98 | +0.058% | 17,687 | -0.353% |
| 2026-07-14 | 77.83 | 77.94 | 77.67 | 77.93 | +0.070% | 9,193 | -0.295% |
| 2026-07-13 | 78.07 | 78.11 | 77.87 | 77.88 | -0.203% | 20,548 | -0.225% |
| 2026-07-10 | 78.01 | 78.08 | 78.00 | 78.03 | -0.162% | 13,795 | -0.428% |
| 2026-07-09 | 78.22 | 78.24 | 78.13 | 78.16 | -0.026% | 18,700 | -0.589% |
| 2026-07-08 | 78.29 | 78.29 | 78.08 | 78.18 | +0.064% | 30,498 | -0.614% |
| 2026-07-07 | 78.02 | 78.14 | 78.02 | 78.13 | -0.166% | 11,725 | -0.550% |
| 2026-07-06 | 78.37 | 78.37 | 78.15 | 78.26 | +0.121% | 11,806 | -0.716% |
| 2026-07-02 | 78.20 | 78.25 | 78.13 | 78.17 | +0.083% | 4,127 | -0.595% |
| 2026-07-01 | 78.53 | 78.53 | 78.00 | 78.10 | -0.294% | 14,840 | -0.512% |
| 2026-06-30 | 78.15 | 78.37 | 78.15 | 78.33 | +0.013% | 11,590 | -0.804% |
| 2026-06-29 | 78.28 | 78.32 | 78.19 | 78.32 | +0.179% | 68,509 | -0.792% |
| 2026-06-26 | 78.19 | 78.22 | 78.14 | 78.18 | -0.128% | 13,036 | -0.614% |
| 2026-06-25 | 78.20 | 78.28 | 78.07 | 78.28 | +0.077% | 12,011 | -0.741% |
| 2026-06-24 | 78.35 | 78.35 | 78.20 | 78.22 | -0.222% | 20,098 | -0.665% |
| 2026-06-23 | 78.34 | 78.44 | 78.34 | 78.39 | +0.038% | 8,289 | -0.885% |
| 2026-06-22 | 78.22 | 78.50 | 78.22 | 78.36 | +0.082% | 4,698 | -0.847% |
| 2026-06-18 | 78.38 | 78.38 | 78.23 | 78.30 | -0.077% | 13,237 | -0.766% |
| 2026-06-17 | 78.35 | 78.37 | 78.19 | 78.36 | +0.051% | 26,712 | -0.842% |
| 2026-06-16 | 78.43 | 78.43 | 78.31 | 78.32 | -0.217% | 30,931 | -0.792% |
| 2026-06-15 | 78.45 | 78.63 | 78.44 | 78.49 | -0.089% | 75,822 | -1.006% |
| 2026-06-12 | 78.38 | 78.57 | 78.21 | 78.56 | +0.217% | 16,353 | -1.095% |
| 2026-06-11 | 78.43 | 78.43 | 78.32 | 78.39 | +0.044% | 12,343 | -0.880% |
| 2026-06-10 | 78.43 | 78.43 | 78.32 | 78.36 | +0.070% | 13,549 | -0.837% |
| 2026-06-09 | 78.22 | 78.55 | 78.22 | 78.30 | -0.128% | 18,135 | -0.768% |
| 2026-06-08 | 78.46 | 78.50 | 78.35 | 78.40 | +0.079% | 26,227 | -0.895% |
| 2026-06-05 | 78.54 | 78.54 | 78.34 | 78.34 | -0.267% | 11,013 | -0.817% |
| 2026-06-04 | 79.26 | 79.26 | 78.39 | 78.55 | +0.148% | 24,445 | -1.082% |
| 2026-06-03 | 78.88 | 78.88 | 78.33 | 78.43 | +0.051% | 13,799 | -0.936% |
| 2026-06-02 | 78.42 | 78.53 | 78.34 | 78.39 | -0.064% | 7,189 | -0.886% |
| 2026-06-01 | 78.09 | 78.54 | 78.09 | 78.44 | -0.520% | 13,684 | -0.949% |
| 2026-05-29 | 78.72 | 78.90 | 78.72 | 78.86 | +0.178% | 7,918 | -1.465% |
| 2026-05-28 | 78.75 | 78.81 | 78.62 | 78.72 | +0.032% | 11,771 | -1.290% |
| 2026-05-27 | 78.79 | 78.79 | 78.60 | 78.69 | +0.025% | 8,338 | -1.258% |
| 2026-05-26 | 78.54 | 78.72 | 78.54 | 78.67 | -0.051% | 14,714 | -1.233% |
| 2026-05-22 | 78.74 | 78.77 | 78.60 | 78.71 | +0.151% | 3,229 | -1.283% |
| 2026-05-21 | 78.53 | 78.63 | 78.43 | 78.59 | +0.270% | 5,300 | -1.134% |
| 2026-05-20 | 78.51 | 78.62 | 78.38 | 78.38 | -0.204% | 56,886 | -0.868% |
| 2026-05-19 | 78.55 | 78.89 | 78.43 | 78.54 | +0.025% | 73,091 | -1.070% |
| 2026-05-18 | 78.69 | 78.77 | 78.43 | 78.52 | -0.076% | 8,079 | -1.044% |
| 2026-05-15 | 78.51 | 78.66 | 78.42 | 78.58 | +0.064% | 111,429 | -1.120% |
| 2026-05-14 | 78.62 | 78.62 | 78.40 | 78.53 | +0.089% | 31,718 | -1.057% |
| 2026-05-13 | 78.40 | 78.53 | 78.35 | 78.46 | +0.064% | 8,652 | -0.969% |
| 2026-05-12 | 78.16 | 78.42 | 78.16 | 78.41 | +0.095% | 305,765 | -0.905% |
| 2026-05-11 | 78.18 | 78.45 | 78.18 | 78.34 | +0.154% | 10,809 | -0.812% |
| 2026-05-08 | 78.07 | 78.32 | 78.07 | 78.22 | +0.211% | 4,882 | -0.658% |
| 2026-05-07 | 78.03 | 78.73 | 78.03 | 78.05 | -0.289% | 17,515 | -0.448% |
| 2026-05-06 | 78.36 | 78.36 | 78.27 | 78.28 | -0.017% | 34,811 | -0.736% |
| 2026-05-05 | 78.29 | 78.39 | 78.22 | 78.29 | +0.154% | 10,485 | -0.754% |
| 2026-05-04 | 78.00 | 78.17 | 78.00 | 78.17 | +0.065% | 13,630 | -0.601% |
| 2026-05-01 | 78.13 | 78.14 | 77.98 | 78.12 | -0.336% | 14,271 | -0.536% |
| 2026-04-30 | 78.33 | 78.40 | 78.26 | 78.38 | +0.067% | 6,991 | -0.871% |
| 2026-04-29 | 78.38 | 78.38 | 78.16 | 78.33 | 0.000% | 11,598 | -0.804% |
| 2026-04-28 | 78.30 | 78.33 | 78.22 | 78.33 | +0.166% | 9,071 | -0.804% |
| 2026-04-27 | 78.14 | 78.33 | 78.14 | 78.20 | -0.166% | 9,824 | -0.640% |
| 2026-04-24 | 78.40 | 78.40 | 78.28 | 78.33 | -0.051% | 13,034 | -0.804% |
| 2026-04-23 | 78.45 | 78.45 | 78.33 | 78.37 | -0.096% | 9,308 | -0.855% |
| 2026-04-22 | 78.43 | 78.47 | 78.33 | 78.44 | +0.121% | 7,465 | -0.950% |
| 2026-04-21 | 78.30 | 78.41 | 78.26 | 78.35 | +0.140% | 25,086 | -0.830% |
| 2026-04-20 | 78.34 | 78.34 | 78.22 | 78.24 | -0.000% | 12,322 | -0.690% |
| 2026-04-17 | 78.17 | 78.33 | 78.17 | 78.24 | +0.090% | 10,634 | -0.690% |
| 2026-04-16 | 78.43 | 78.43 | 78.16 | 78.17 | -0.306% | 5,963 | -0.601% |
| 2026-04-15 | 78.15 | 78.41 | 78.10 | 78.41 | +0.413% | 10,307 | -0.905% |
| 2026-04-14 | 78.05 | 78.27 | 78.05 | 78.09 | -0.118% | 5,793 | -0.496% |
| 2026-04-13 | 78.10 | 78.18 | 78.01 | 78.18 | +0.191% | 7,830 | -0.613% |
| 2026-04-10 | 78.20 | 78.20 | 78.00 | 78.03 | -0.051% | 3,583 | -0.423% |
| 2026-04-09 | 78.06 | 78.08 | 77.85 | 78.07 | +0.241% | 16,969 | -0.474% |
| 2026-04-08 | 78.19 | 78.19 | 77.76 | 77.88 | +0.105% | 26,762 | -0.234% |
| 2026-04-07 | 77.67 | 77.81 | 77.58 | 77.80 | +0.194% | 6,549 | -0.130% |
| 2026-04-06 | 77.73 | 77.91 | 77.63 | 77.65 | -0.064% | 10,235 | +0.064% |
| 2026-04-02 | 77.64 | 77.71 | 77.58 | 77.70 | +0.155% | 8,738 | 0.000% |
| 2026-04-01 | 77.56 | 77.62 | 77.08 | 77.58 | -0.103% | 8,353 | +0.155% |
| 2026-03-31 | 77.51 | 77.66 | 77.44 | 77.66 | +0.587% | 8,054 | +0.052% |
| 2026-03-30 | 77.35 | 77.39 | 77.15 | 77.21 | -0.082% | 5,206 | +0.639% |
| 2026-03-27 | 77.46 | 77.46 | 77.24 | 77.27 | -0.374% | 13,926 | +0.556% |
| 2026-03-26 | 77.62 | 77.68 | 77.28 | 77.56 | -0.122% | 3,613 | +0.181% |
| 2026-03-25 | 77.87 | 77.87 | 77.65 | 77.66 | -0.143% | 27,235 | +0.058% |
| 2026-03-24 | 77.66 | 77.77 | 77.64 | 77.77 | +0.111% | 4,692 | -0.085% |
| 2026-03-23 | 77.61 | 77.74 | 77.50 | 77.68 | +0.245% | 13,961 | +0.026% |
| 2026-03-20 | 77.65 | 77.71 | 77.36 | 77.49 | +0.103% | 46,517 | +0.271% |
| 2026-03-19 | 77.15 | 78.22 | 77.15 | 77.41 | +0.123% | 125,509 | +0.375% |
| 2026-03-18 | 79.10 | 79.10 | 77.23 | 77.31 | -0.117% | 7,362 | +0.498% |
| 2026-03-17 | 77.09 | 77.52 | 77.09 | 77.41 | +0.332% | 21,506 | +0.380% |
| 2026-03-16 | 77.30 | 77.31 | 77.06 | 77.15 | +0.104% | 27,143 | +0.713% |
| 2026-03-13 | 77.32 | 77.32 | 77.05 | 77.07 | -0.135% | 5,463 | +0.817% |
| 2026-03-12 | 77.41 | 78.26 | 77.12 | 77.17 | -0.189% | 10,555 | +0.682% |
| 2026-03-11 | 77.75 | 77.75 | 77.23 | 77.32 | -0.463% | 13,526 | +0.491% |
| 2026-03-10 | 77.57 | 77.76 | 77.57 | 77.68 | -0.206% | 8,804 | +0.026% |
| 2026-03-09 | 77.59 | 77.87 | 77.51 | 77.84 | +0.290% | 7,839 | -0.180% |
| 2026-03-06 | 77.68 | 77.73 | 77.49 | 77.61 | -0.251% | 5,206 | +0.110% |
| 2026-03-05 | 77.81 | 77.87 | 77.68 | 77.81 | +0.044% | 6,361 | -0.141% |
| 2026-03-04 | 77.75 | 77.95 | 77.69 | 77.78 | +0.342% | 13,766 | -0.097% |
| 2026-03-03 | 77.94 | 77.94 | 77.31 | 77.51 | -0.180% | 8,286 | +0.245% |
| 2026-03-02 | 77.11 | 77.65 | 77.11 | 77.65 | +0.013% | 12,355 | +0.064% |
| 2026-02-27 | 77.71 | 77.94 | 77.60 | 77.64 | -0.334% | 12,733 | +0.077% |
| 2026-02-26 | 78.17 | 78.17 | 77.79 | 77.90 | -0.433% | 16,364 | -0.257% |
| 2026-02-25 | 78.27 | 78.29 | 78.16 | 78.24 | +0.049% | 5,265 | -0.689% |
| 2026-02-24 | 78.04 | 78.27 | 78.03 | 78.20 | -0.064% | 8,466 | -0.639% |
| 2026-02-23 | 78.36 | 78.73 | 78.13 | 78.25 | -0.296% | 7,197 | -0.703% |
| 2026-02-20 | 78.45 | 78.55 | 78.28 | 78.48 | +0.206% | 10,542 | -0.996% |
| 2026-02-19 | 78.36 | 78.68 | 78.18 | 78.32 | -0.018% | 7,836 | -0.792% |
| 2026-02-18 | 78.38 | 78.43 | 78.15 | 78.33 | +0.044% | 9,393 | -0.810% |
| 2026-02-17 | 78.16 | 78.35 | 78.10 | 78.30 | +0.128% | 6,612 | -0.766% |
| 2026-02-13 | 78.21 | 78.30 | 78.04 | 78.20 | -0.038% | 31,407 | -0.639% |
| 2026-02-12 | 78.58 | 78.58 | 78.21 | 78.23 | -0.344% | 7,208 | -0.678% |
| 2026-02-11 | 78.30 | 78.50 | 78.30 | 78.50 | +0.269% | 8,832 | -1.019% |
| 2026-02-10 | 78.53 | 78.53 | 78.20 | 78.29 | -0.167% | 8,875 | -0.753% |
| 2026-02-09 | 78.49 | 78.68 | 78.41 | 78.42 | -0.254% | 14,287 | -0.918% |
| 2026-02-06 | 78.55 | 78.62 | 78.43 | 78.62 | +0.115% | 10,283 | -1.170% |
| 2026-02-05 | 78.53 | 78.59 | 78.44 | 78.53 | +0.064% | 7,759 | -1.057% |
| 2026-02-04 | 78.59 | 78.78 | 78.44 | 78.48 | -0.156% | 16,264 | -0.994% |
| 2026-02-03 | 78.83 | 78.94 | 78.57 | 78.60 | -0.225% | 12,979 | -1.148% |
| 2026-02-02 | 78.75 | 78.83 | 78.58 | 78.78 | -0.140% | 10,618 | -1.371% |
| 2026-01-30 | 78.91 | 78.99 | 78.79 | 78.89 | +0.060% | 5,474 | -1.509% |
| 2026-01-29 | 78.83 | 79.01 | 78.69 | 78.84 | -0.185% | 26,104 | -1.450% |
| 2026-01-28 | 78.82 | 79.08 | 78.82 | 78.99 | +0.000% | 13,483 | -1.633% |
| 2026-01-27 | 78.72 | 79.00 | 78.72 | 78.99 | +0.235% | 14,300 | -1.633% |
| 2026-01-26 | 78.75 | 78.98 | 78.75 | 78.80 | -0.222% | 11,624 | -1.402% |
| 2026-01-23 | 78.88 | 79.03 | 78.87 | 78.98 | -0.025% | 20,577 | -1.621% |
| 2026-01-22 | 79.04 | 79.16 | 78.83 | 79.00 | +0.108% | 15,693 | -1.646% |
| 2026-01-21 | 78.88 | 78.99 | 78.75 | 78.92 | +0.401% | 4,312 | -1.540% |
| 2026-01-20 | 78.59 | 78.84 | 78.59 | 78.60 | -0.184% | 11,692 | -1.145% |
| 2026-01-16 | 78.46 | 78.82 | 78.45 | 78.75 | +0.044% | 31,589 | -1.327% |
| 2026-01-15 | 78.59 | 78.74 | 78.59 | 78.71 | +0.025% | 10,417 | -1.283% |
| 2026-01-14 | 78.75 | 78.75 | 78.52 | 78.69 | +0.012% | 14,449 | -1.258% |
| 2026-01-13 | 78.50 | 78.78 | 78.49 | 78.68 | +0.153% | 9,021 | -1.246% |
| 2026-01-12 | 78.56 | 78.70 | 78.47 | 78.56 | -0.025% | 18,503 | -1.095% |
| 2026-01-09 | 78.55 | 78.61 | 78.44 | 78.58 | +0.159% | 11,819 | -1.120% |
| 2026-01-08 | 78.70 | 78.70 | 78.33 | 78.45 | -0.020% | 10,791 | -0.962% |
| 2026-01-07 | 78.74 | 78.75 | 78.30 | 78.47 | -0.073% | 10,433 | -0.982% |
| 2026-01-06 | 78.65 | 78.79 | 78.38 | 78.53 | +0.073% | 9,956 | -1.054% |
| 2026-01-05 | 78.02 | 78.54 | 77.80 | 78.47 | -0.178% | 32,644 | -0.981% |
| 2026-01-02 | 78.18 | 78.67 | 78.18 | 78.61 | +0.239% | 129,641 | -1.158% |
| 2025-12-31 | 78.66 | 78.66 | 78.42 | 78.42 | -0.226% | 15,948 | -0.922% |
| 2025-12-30 | 78.29 | 78.65 | 78.24 | 78.60 | +0.197% | 18,142 | -1.145% |
| 2025-12-29 | 78.63 | 78.63 | 78.40 | 78.45 | -0.324% | 5,269 | -0.950% |
| 2025-12-26 | 78.66 | 78.75 | 78.49 | 78.70 | +0.982% | 5,610 | -1.271% |
| 2025-12-24 | 78.46 | 78.86 | 77.21 | 77.94 | -1.160% | 3,476 | -0.302% |
| 2025-12-23 | 78.87 | 78.87 | 78.49 | 78.85 | +0.102% | 4,490 | -1.458% |
| 2025-12-22 | 78.88 | 78.88 | 78.43 | 78.77 | +0.152% | 9,141 | -1.358% |
| 2025-12-19 | 78.86 | 78.86 | 78.39 | 78.65 | +0.077% | 9,197 | -1.209% |
| 2025-12-18 | 78.49 | 78.80 | 78.38 | 78.59 | +0.255% | 43,120 | -1.132% |
| 2025-12-17 | 78.77 | 78.77 | 78.38 | 78.39 | -0.419% | 8,225 | -0.880% |
| 2025-12-16 | 79.56 | 79.56 | 78.29 | 78.72 | +0.128% | 20,845 | -1.296% |
| 2025-12-15 | 78.88 | 78.88 | 78.16 | 78.62 | -0.049% | 29,262 | -1.170% |
| 2025-12-12 | 78.69 | 78.73 | 78.39 | 78.66 | -0.019% | 3,024 | -1.218% |
| 2025-12-11 | 78.54 | 78.89 | 78.54 | 78.67 | -0.187% | 7,863 | -1.237% |
| 2025-12-10 | 78.87 | 79.03 | 78.64 | 78.82 | +0.013% | 11,646 | -1.421% |
| 2025-12-09 | 78.85 | 78.85 | 78.44 | 78.81 | +0.120% | 9,255 | -1.408% |
| 2025-12-08 | 78.87 | 78.94 | 78.65 | 78.72 | -0.247% | 11,365 | -1.290% |
| 2025-12-05 | 78.90 | 78.91 | 78.65 | 78.91 | +0.216% | 11,542 | -1.533% |
| 2025-12-04 | 78.61 | 78.75 | 78.42 | 78.74 | +0.350% | 8,532 | -1.321% |
| 2025-12-03 | 78.40 | 78.69 | 78.25 | 78.47 | -0.057% | 13,629 | -0.975% |
| 2025-12-02 | 78.62 | 78.65 | 78.35 | 78.51 | +0.166% | 5,562 | -1.032% |
| 2025-12-01 | 78.17 | 78.58 | 78.03 | 78.38 | -0.260% | 9,070 | -0.867% |
| 2025-11-28 | 78.75 | 78.75 | 78.56 | 78.58 | -0.026% | 4,014 | -1.125% |
| 2025-11-26 | 78.66 | 78.66 | 78.41 | 78.60 | +0.332% | 8,152 | -1.151% |
| 2025-11-25 | 78.42 | 78.52 | 78.17 | 78.34 | +0.109% | 7,467 | -0.823% |
| 2025-11-24 | 77.93 | 78.41 | 77.93 | 78.26 | +0.179% | 5,718 | -0.716% |
| 2025-11-21 | 77.90 | 78.25 | 77.37 | 78.12 | +0.089% | 19,669 | -0.538% |
| 2025-11-20 | 78.23 | 78.23 | 77.89 | 78.05 | -0.128% | 3,751 | -0.449% |
| 2025-11-19 | 78.09 | 78.32 | 77.93 | 78.15 | +0.218% | 12,030 | -0.576% |
| 2025-11-18 | 77.86 | 78.22 | 77.79 | 77.98 | -0.198% | 18,111 | -0.359% |
| 2025-11-17 | 78.30 | 78.30 | 78.04 | 78.14 | +0.083% | 4,587 | -0.557% |
| 2025-11-14 | 78.09 | 78.48 | 78.06 | 78.07 | -0.097% | 21,203 | -0.474% |
| 2025-11-13 | 78.52 | 78.52 | 77.90 | 78.15 | -0.076% | 23,562 | -0.571% |
| 2025-11-12 | 78.45 | 78.45 | 78.19 | 78.21 | -0.514% | 4,936 | -0.647% |
| 2025-11-11 | 78.47 | 78.61 | 78.21 | 78.61 | +0.268% | 22,018 | -1.158% |
| 2025-11-10 | 78.17 | 78.71 | 78.12 | 78.40 | +0.371% | 15,630 | -0.893% |
| 2025-11-07 | 78.22 | 78.39 | 78.03 | 78.11 | -0.185% | 7,473 | -0.525% |
| 2025-11-06 | 78.28 | 78.42 | 78.04 | 78.26 | -0.121% | 23,265 | -0.709% |
| 2025-11-05 | 78.05 | 78.38 | 78.05 | 78.35 | +0.395% | 27,617 | -0.830% |
| 2025-11-04 | 77.82 | 78.21 | 77.82 | 78.04 | -0.049% | 8,005 | -0.438% |
| 2025-11-03 | 78.29 | 78.29 | 77.99 | 78.08 | -0.611% | 16,787 | -0.487% |
| 2025-10-31 | 78.72 | 78.77 | 78.51 | 78.56 | -0.481% | 9,019 | -1.095% |
| 2025-10-30 | 78.82 | 78.94 | 78.80 | 78.94 | -0.136% | 42,552 | -1.571% |
| 2025-10-29 | 78.92 | 79.13 | 78.91 | 79.05 | +0.240% | 61,280 | -1.705% |
| 2025-10-28 | 78.89 | 78.96 | 78.75 | 78.86 | -0.204% | 12,276 | -1.469% |
| 2025-10-27 | 79.22 | 79.22 | 78.98 | 79.02 | +0.089% | 9,170 | -1.670% |
| 2025-10-24 | 79.06 | 79.06 | 78.80 | 78.95 | +0.203% | 9,240 | -1.583% |
| 2025-10-23 | 78.35 | 78.82 | 78.35 | 78.79 | +0.395% | 13,472 | -1.383% |
| 2025-10-22 | 78.62 | 78.62 | 78.36 | 78.48 | -0.051% | 8,786 | -0.994% |
| 2025-10-21 | 78.57 | 78.67 | 78.49 | 78.52 | -0.201% | 8,175 | -1.044% |
| 2025-10-20 | 78.38 | 78.70 | 78.38 | 78.68 | +0.150% | 15,533 | -1.243% |
| 2025-10-17 | 78.48 | 78.64 | 78.41 | 78.56 | +0.035% | 11,001 | -1.095% |
| 2025-10-16 | 78.45 | 78.69 | 78.42 | 78.53 | -0.150% | 7,738 | -1.060% |
| 2025-10-15 | 78.69 | 78.78 | 78.55 | 78.65 | +0.109% | 9,229 | -1.208% |
| 2025-10-14 | 78.25 | 78.66 | 78.20 | 78.56 | -0.147% | 11,523 | -1.100% |
| 2025-10-13 | 78.33 | 78.74 | 78.33 | 78.68 | +0.704% | 8,954 | -1.246% |
| 2025-10-10 | 78.50 | 78.61 | 78.11 | 78.13 | -0.762% | 48,565 | -0.550% |
| 2025-10-09 | 78.69 | 78.74 | 78.58 | 78.73 | -0.063% | 52,605 | -1.308% |
| 2025-10-08 | 78.64 | 78.90 | 78.64 | 78.78 | -0.019% | 40,553 | -1.371% |
| 2025-10-07 | 79.15 | 79.15 | 78.69 | 78.80 | -0.171% | 10,486 | -1.390% |
| 2025-10-06 | 78.71 | 79.03 | 78.71 | 78.93 | +0.042% | 23,063 | -1.558% |
| 2025-10-03 | 79.01 | 79.01 | 78.80 | 78.90 | +0.117% | 56,190 | -1.517% |
| 2025-10-02 | 78.59 | 78.85 | 78.59 | 78.80 | +0.080% | 7,644 | -1.402% |
| 2025-10-01 | 78.61 | 78.79 | 78.58 | 78.74 | -0.327% | 16,991 | -1.323% |
| 2025-09-30 | 79.00 | 79.00 | 78.88 | 79.00 | -0.152% | 7,545 | -1.646% |
| 2025-09-29 | 78.86 | 79.14 | 78.86 | 79.12 | +0.100% | 20,673 | -1.795% |
| 2025-09-26 | 79.16 | 79.16 | 78.91 | 79.04 | +0.267% | 13,162 | -1.696% |
| 2025-09-25 | 78.78 | 78.88 | 78.74 | 78.83 | -0.114% | 6,597 | -1.434% |
| 2025-09-24 | 79.01 | 79.16 | 78.88 | 78.92 | -0.158% | 9,716 | -1.546% |
| 2025-09-23 | 79.28 | 79.28 | 79.02 | 79.05 | -0.020% | 7,136 | -1.702% |
| 2025-09-22 | 79.22 | 79.22 | 79.06 | 79.06 | -0.151% | 10,266 | -1.721% |
| 2025-09-19 | 79.20 | 79.34 | 79.11 | 79.18 | +0.101% | 6,206 | -1.869% |
| 2025-09-18 | 79.16 | 79.16 | 79.01 | 79.10 | +0.190% | 10,323 | -1.770% |
| 2025-09-17 | 79.12 | 79.12 | 78.76 | 78.95 | +0.073% | 11,536 | -1.583% |
| 2025-09-16 | 78.77 | 79.02 | 78.77 | 78.89 | -0.009% | 63,526 | -1.512% |
| 2025-09-15 | 78.71 | 79.04 | 78.71 | 78.90 | -0.025% | 11,758 | -1.521% |
| 2025-09-12 | 78.83 | 79.10 | 78.80 | 78.92 | +0.121% | 13,296 | -1.546% |
| 2025-09-11 | 78.39 | 78.92 | 78.39 | 78.83 | +0.286% | 19,315 | -1.427% |
| 2025-09-10 | 78.80 | 78.80 | 78.54 | 78.60 | +0.115% | 13,281 | -1.145% |
| 2025-09-09 | 78.35 | 78.95 | 78.35 | 78.51 | +0.185% | 6,877 | -1.032% |
| 2025-09-08 | 78.54 | 78.60 | 78.36 | 78.36 | -0.281% | 9,337 | -0.849% |
| 2025-09-05 | 77.70 | 78.72 | 77.33 | 78.59 | -0.044% | 8,190 | -1.127% |
| 2025-09-04 | 78.41 | 78.67 | 78.41 | 78.62 | +0.284% | 5,401 | -1.170% |
| 2025-09-03 | 78.54 | 78.54 | 78.29 | 78.40 | +0.180% | 4,399 | -0.890% |
| 2025-09-02 | 76.83 | 78.32 | 76.83 | 78.26 | -0.500% | 18,346 | -0.711% |
| 2025-08-29 | 78.82 | 78.82 | 78.52 | 78.65 | -0.051% | 5,820 | -1.208% |
| 2025-08-28 | 78.80 | 78.82 | 78.61 | 78.69 | -0.153% | 2,876 | -1.258% |
| 2025-08-27 | 78.91 | 78.91 | 78.75 | 78.81 | -0.126% | 2,949 | -1.409% |
| 2025-08-26 | 78.90 | 78.91 | 78.71 | 78.91 | +0.083% | 5,446 | -1.533% |
| 2025-08-25 | 79.04 | 79.04 | 78.80 | 78.84 | -0.060% | 4,110 | -1.452% |
| 2025-08-22 | 78.65 | 78.92 | 78.58 | 78.89 | +0.321% | 6,020 | -1.511% |
| 2025-08-21 | 78.67 | 78.77 | 78.64 | 78.64 | -0.095% | 6,179 | -1.195% |
| 2025-08-20 | 78.94 | 78.94 | 78.69 | 78.72 | -0.159% | 6,441 | -1.289% |
| 2025-08-19 | 78.90 | 78.90 | 78.77 | 78.84 | -0.139% | 6,952 | -1.446% |
| 2025-08-18 | 79.00 | 79.04 | 78.91 | 78.95 | -0.057% | 4,708 | -1.583% |
| 2025-08-15 | 78.85 | 79.04 | 78.85 | 79.00 | +0.277% | 3,138 | -1.639% |
| 2025-08-14 | 78.63 | 78.82 | 78.63 | 78.78 | +0.085% | 5,875 | -1.367% |
| 2025-08-13 | 78.87 | 78.87 | 78.57 | 78.71 | +0.208% | 7,485 | -1.283% |
| 2025-08-12 | 78.50 | 78.60 | 78.40 | 78.55 | +0.282% | 15,281 | -1.077% |
| 2025-08-11 | 78.46 | 78.46 | 78.23 | 78.32 | +0.006% | 8,393 | -0.798% |
| 2025-08-08 | 78.36 | 78.40 | 78.27 | 78.32 | -0.025% | 6,127 | -0.792% |
| 2025-08-07 | 78.49 | 78.49 | 78.25 | 78.34 | +0.104% | 5,633 | -0.817% |
| 2025-08-06 | 78.29 | 78.37 | 78.10 | 78.26 | +0.196% | 4,448 | -0.714% |
| 2025-08-05 | 78.54 | 78.54 | 78.03 | 78.11 | -0.031% | 5,253 | -0.519% |
| 2025-08-04 | 78.05 | 78.25 | 78.05 | 78.13 | +0.076% | 9,682 | -0.550% |
| 2025-08-01 | 77.90 | 78.10 | 77.89 | 78.07 | -0.643% | 14,924 | -0.474% |
| 2025-07-31 | 78.87 | 78.87 | 78.58 | 78.58 | -0.126% | 5,396 | -1.114% |
| 2025-07-30 | 78.46 | 78.90 | 78.46 | 78.67 | +0.133% | 9,225 | -1.239% |
| 2025-07-29 | 78.73 | 78.75 | 78.57 | 78.57 | -0.165% | 6,572 | -1.107% |
| 2025-07-28 | 78.95 | 78.95 | 78.66 | 78.70 | +0.051% | 5,029 | -1.271% |
| 2025-07-25 | 78.90 | 78.90 | 78.66 | 78.66 | -0.064% | 8,560 | -1.220% |
| 2025-07-24 | 78.88 | 78.88 | 78.14 | 78.71 | +0.029% | 8,645 | -1.283% |
| 2025-07-23 | 78.36 | 78.69 | 78.36 | 78.69 | +0.443% | 117,617 | -1.255% |
| 2025-07-22 | 78.77 | 78.77 | 78.34 | 78.34 | -0.318% | 10,285 | -0.817% |
| 2025-07-21 | 78.55 | 78.68 | 78.45 | 78.59 | +0.051% | 11,666 | -1.132% |
| 2025-07-18 | 78.62 | 78.68 | 78.52 | 78.55 | -0.083% | 7,752 | -1.082% |
| 2025-07-17 | 78.41 | 78.69 | 78.41 | 78.61 | +0.234% | 8,292 | -1.164% |
| 2025-07-16 | 78.37 | 78.57 | 78.37 | 78.43 | +0.040% | 6,757 | -0.933% |
| 2025-07-15 | 78.30 | 78.49 | 78.16 | 78.40 | +0.102% | 5,838 | -0.893% |
| 2025-07-14 | 78.24 | 78.38 | 78.24 | 78.32 | +0.070% | 6,018 | -0.792% |
| 2025-07-11 | 78.02 | 78.30 | 78.02 | 78.27 | +0.099% | 6,283 | -0.722% |
| 2025-07-10 | 78.16 | 78.29 | 78.14 | 78.19 | -0.118% | 5,805 | -0.624% |
| 2025-07-09 | 78.45 | 78.45 | 78.01 | 78.28 | -0.089% | 15,293 | -0.741% |
| 2025-07-08 | 78.58 | 78.60 | 78.30 | 78.35 | -0.011% | 10,709 | -0.830% |
| 2025-07-07 | 78.25 | 78.36 | 78.25 | 78.36 | -0.244% | 5,627 | -0.840% |
| 2025-07-03 | 78.45 | 78.56 | 78.32 | 78.55 | +0.320% | 13,058 | -1.082% |
| 2025-07-02 | 78.22 | 78.40 | 78.10 | 78.30 | +0.323% | 7,095 | -0.765% |
| 2025-07-01 | 77.94 | 78.11 | 77.92 | 78.05 | -0.386% | 3,306 | -0.445% |
| 2025-06-30 | 78.25 | 78.37 | 78.17 | 78.35 | +0.565% | 7,070 | -0.830% |
| 2025-06-27 | 77.92 | 78.25 | 77.90 | 77.91 | +0.006% | 5,615 | -0.270% |
| 2025-06-26 | 77.91 | 77.91 | 77.78 | 77.91 | -0.007% | 7,129 | -0.263% |
| 2025-06-25 | 78.18 | 78.18 | 77.91 | 77.91 | -0.129% | 3,966 | -0.270% |
| 2025-06-24 | 77.79 | 78.12 | 77.79 | 78.01 | +0.088% | 16,324 | -0.399% |
| 2025-06-23 | 77.71 | 78.00 | 77.71 | 77.94 | -0.048% | 4,629 | -0.311% |
| 2025-06-20 | 78.16 | 78.16 | 77.87 | 77.98 | +0.128% | 2,786 | -0.359% |
| 2025-06-18 | 77.77 | 77.88 | 77.75 | 77.88 | +0.051% | 3,084 | -0.231% |
| 2025-06-17 | 77.74 | 78.07 | 77.72 | 77.84 | -0.248% | 9,333 | -0.180% |
| 2025-06-16 | 77.94 | 78.10 | 77.94 | 78.03 | +0.210% | 2,595 | -0.428% |
| 2025-06-13 | 77.85 | 77.95 | 77.72 | 77.87 | -0.125% | 3,807 | -0.218% |
| 2025-06-12 | 77.65 | 77.98 | 77.65 | 77.97 | +0.029% | 8,067 | -0.343% |
| 2025-06-11 | 78.14 | 78.20 | 77.85 | 77.94 | -0.005% | 4,537 | -0.314% |
| 2025-06-10 | 77.91 | 78.03 | 77.66 | 77.95 | +0.230% | 5,656 | -0.319% |
| 2025-06-09 | 78.14 | 78.14 | 77.74 | 77.77 | -0.058% | 7,001 | -0.090% |
| 2025-06-06 | 77.80 | 78.04 | 77.73 | 77.81 | +0.290% | 9,366 | -0.148% |
| 2025-06-05 | 77.69 | 77.79 | 77.57 | 77.59 | -0.449% | 11,973 | +0.142% |
| 2025-06-04 | 78.15 | 78.15 | 77.68 | 77.94 | -0.141% | 9,338 | -0.308% |
| 2025-06-03 | 77.91 | 78.08 | 77.78 | 78.05 | +0.167% | 9,404 | -0.448% |
| 2025-06-02 | 77.73 | 77.92 | 77.42 | 77.92 | +0.031% | 20,970 | -0.282% |
| 2025-05-30 | 78.02 | 78.02 | 77.65 | 77.90 | +0.142% | 6,627 | -0.251% |
| 2025-05-29 | 77.79 | 78.02 | 77.75 | 77.79 | -0.186% | 115,114 | -0.110% |
| 2025-05-28 | 77.64 | 78.11 | 77.64 | 77.93 | +0.258% | 12,756 | -0.295% |
| 2025-05-27 | 77.78 | 77.85 | 77.70 | 77.73 | +0.310% | 7,542 | -0.039% |
| 2025-05-23 | 77.56 | 77.78 | 77.39 | 77.49 | -0.195% | 3,408 | +0.271% |
| 2025-05-22 | 77.27 | 77.82 | 77.27 | 77.64 | -0.006% | 21,494 | +0.076% |
| 2025-05-21 | 77.49 | 77.89 | 77.39 | 77.65 | -0.125% | 43,146 | +0.069% |
| 2025-05-20 | 77.60 | 77.90 | 77.49 | 77.74 | +0.056% | 6,646 | -0.056% |
| 2025-05-19 | 77.66 | 77.85 | 77.40 | 77.70 | +0.259% | 48,635 | 0.000% |
| 2025-05-16 | 77.42 | 77.67 | 77.23 | 77.50 | +0.284% | 6,100 | +0.259% |
| 2025-05-15 | 77.20 | 77.57 | 77.15 | 77.28 | -0.008% | 12,020 | +0.543% |
| 2025-05-14 | 77.43 | 77.63 | 77.16 | 77.29 | -0.132% | 11,686 | +0.535% |
| 2025-05-13 | 77.08 | 77.56 | 77.08 | 77.39 | +0.609% | 7,919 | +0.403% |
| 2025-05-12 | 76.39 | 77.29 | 76.39 | 76.92 | +0.720% | 13,876 | +1.014% |
| 2025-05-09 | 76.57 | 76.91 | 76.34 | 76.37 | -0.612% | 7,555 | +1.742% |
| 2025-05-08 | 76.61 | 76.86 | 76.33 | 76.84 | +0.248% | 10,867 | +1.119% |
| 2025-05-07 | 76.71 | 76.71 | 76.24 | 76.65 | +0.446% | 5,631 | +1.370% |
| 2025-05-06 | 76.16 | 76.65 | 76.16 | 76.31 | +0.092% | 14,586 | +1.822% |
| 2025-05-05 | 76.25 | 76.68 | 76.12 | 76.24 | +0.039% | 93,251 | +1.915% |
| 2025-05-02 | 76.25 | 76.57 | 76.06 | 76.21 | +0.243% | 8,266 | +1.955% |
| 2025-05-01 | 75.98 | 76.26 | 75.85 | 76.03 | -0.151% | 24,948 | +2.203% |
| 2025-04-30 | 76.60 | 76.61 | 76.13 | 76.14 | -0.236% | 42,798 | +2.049% |
| 2025-04-29 | 76.45 | 76.70 | 76.32 | 76.32 | -0.313% | 6,114 | +1.808% |
| 2025-04-28 | 76.78 | 77.28 | 76.51 | 76.56 | -0.347% | 10,984 | +1.489% |
| 2025-04-25 | 76.96 | 76.96 | 76.64 | 76.83 | -0.108% | 10,696 | +1.137% |
| 2025-04-24 | 76.46 | 76.91 | 76.46 | 76.91 | +0.352% | 9,090 | +1.027% |
| 2025-04-23 | 76.87 | 76.90 | 76.05 | 76.64 | +0.091% | 10,729 | +1.383% |
| 2025-04-22 | 76.79 | 76.79 | 76.11 | 76.57 | +0.288% | 6,880 | +1.476% |
| 2025-04-21 | 76.03 | 76.56 | 75.94 | 76.35 | +0.355% | 66,774 | +1.768% |
| 2025-04-17 | 76.23 | 76.54 | 76.08 | 76.08 | -0.116% | 40,108 | +2.129% |
| 2025-04-16 | 75.92 | 76.48 | 75.92 | 76.17 | -0.035% | 8,519 | +2.011% |
| 2025-04-15 | 76.05 | 76.31 | 76.05 | 76.19 | 0.000% | 7,459 | +1.975% |