ISPY
ProShares S&P 500 High Income ETF
stockBATSETF
At CloseOct 2, 2026 3:59:51 PM EDT
47.97USD-0.042%(-0.02)32,062
48.19Bid48.23Ask0.04SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
47.85USD-0.281%(-0.13)
ISPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.10 | 48.10 | 47.81 | 47.99 | +0.777% | 97,549 | 0.000% |
| 2026-10-01 | 47.66 | 47.69 | 47.31 | 47.62 | -0.377% | 180,716 | +0.777% |
| 2026-09-30 | 48.00 | 48.25 | 47.80 | 47.80 | -0.146% | 36,749 | +0.397% |
| 2026-09-29 | 48.03 | 48.03 | 47.80 | 47.87 | -0.260% | 75,078 | +0.251% |
| 2026-09-28 | 48.08 | 48.20 | 47.88 | 47.99 | -0.730% | 69,435 | -0.010% |
| 2026-09-25 | 48.11 | 48.39 | 48.08 | 48.35 | +0.536% | 57,047 | -0.740% |
| 2026-09-24 | 47.80 | 48.16 | 47.80 | 48.09 | +0.021% | 97,637 | -0.208% |
| 2026-09-23 | 48.35 | 48.40 | 48.06 | 48.08 | -0.784% | 59,293 | -0.187% |
| 2026-09-22 | 48.55 | 48.56 | 48.42 | 48.46 | +0.062% | 63,968 | -0.970% |
| 2026-09-21 | 48.29 | 48.49 | 48.29 | 48.43 | +0.717% | 73,508 | -0.909% |
| 2026-09-18 | 47.96 | 48.12 | 47.65 | 48.09 | +0.017% | 51,383 | -0.198% |
| 2026-09-17 | 48.15 | 48.15 | 47.85 | 48.08 | +1.321% | 42,322 | -0.180% |
| 2026-09-16 | 47.74 | 47.92 | 47.26 | 47.45 | -0.535% | 43,394 | +1.138% |
| 2026-09-15 | 47.96 | 47.96 | 47.64 | 47.70 | -0.345% | 60,703 | +0.597% |
| 2026-09-14 | 47.74 | 48.05 | 47.72 | 47.87 | -0.416% | 1,116,396 | +0.251% |
| 2026-09-11 | 48.08 | 48.22 | 48.03 | 48.07 | +0.797% | 64,590 | -0.166% |
| 2026-09-10 | 47.85 | 47.85 | 47.61 | 47.69 | -0.584% | 54,038 | +0.629% |
| 2026-09-09 | 48.22 | 48.22 | 47.91 | 47.97 | -0.580% | 46,987 | +0.042% |
| 2026-09-08 | 48.78 | 48.78 | 47.78 | 48.25 | -0.413% | 45,552 | -0.539% |
| 2026-09-04 | 48.73 | 48.73 | 48.40 | 48.45 | -0.411% | 52,988 | -0.949% |
| 2026-09-03 | 48.52 | 48.70 | 48.33 | 48.65 | +0.996% | 56,952 | -1.357% |
| 2026-09-02 | 47.93 | 48.24 | 47.93 | 48.17 | +0.532% | 39,981 | -0.374% |
| 2026-09-01 | 48.11 | 48.15 | 47.81 | 47.91 | -1.369% | 50,186 | +0.157% |
| 2026-08-31 | 48.50 | 48.58 | 48.38 | 48.58 | -0.062% | 44,024 | -1.214% |
| 2026-08-28 | 48.92 | 49.02 | 48.56 | 48.61 | -0.246% | 47,359 | -1.275% |
| 2026-08-27 | 48.83 | 48.87 | 48.56 | 48.73 | +0.703% | 51,847 | -1.519% |
| 2026-08-26 | 48.22 | 48.53 | 48.22 | 48.39 | +0.021% | 48,032 | -0.827% |
| 2026-08-25 | 48.48 | 48.50 | 48.21 | 48.38 | +0.178% | 235,187 | -0.806% |
| 2026-08-24 | 48.20 | 48.37 | 48.20 | 48.29 | -0.322% | 71,081 | -0.629% |
| 2026-08-21 | 48.63 | 48.63 | 48.32 | 48.45 | +0.498% | 28,462 | -0.949% |
| 2026-08-20 | 48.32 | 48.53 | 48.16 | 48.21 | -0.721% | 80,702 | -0.456% |
| 2026-08-19 | 48.62 | 48.79 | 48.54 | 48.56 | +0.165% | 145,161 | -1.174% |
| 2026-08-18 | 48.68 | 48.68 | 48.01 | 48.48 | -0.676% | 118,250 | -1.011% |
| 2026-08-17 | 49.12 | 49.12 | 48.81 | 48.81 | -0.631% | 69,315 | -1.680% |
| 2026-08-14 | 49.24 | 49.25 | 49.03 | 49.12 | -0.092% | 33,680 | -2.300% |
| 2026-08-13 | 49.00 | 49.23 | 49.00 | 49.16 | +0.748% | 40,377 | -2.390% |
| 2026-08-12 | 48.88 | 48.93 | 48.75 | 48.80 | +0.226% | 75,267 | -1.660% |
| 2026-08-11 | 49.00 | 49.00 | 48.64 | 48.69 | -0.368% | 65,886 | -1.438% |
| 2026-08-10 | 48.74 | 48.97 | 48.74 | 48.87 | 0.000% | 57,884 | -1.801% |
| 2026-08-07 | 48.81 | 48.92 | 48.66 | 48.87 | +0.556% | 64,939 | -1.801% |
| 2026-08-06 | 48.51 | 48.77 | 48.50 | 48.60 | -0.267% | 113,794 | -1.255% |
| 2026-08-05 | 48.85 | 49.00 | 48.00 | 48.73 | +0.062% | 97,725 | -1.519% |
| 2026-08-04 | 48.18 | 48.72 | 48.18 | 48.70 | +1.142% | 88,636 | -1.458% |
| 2026-08-03 | 47.78 | 48.16 | 47.78 | 48.15 | +0.396% | 61,866 | -0.332% |
| 2026-07-31 | 47.76 | 48.02 | 47.38 | 47.96 | +0.735% | 52,523 | +0.063% |
| 2026-07-30 | 47.16 | 47.62 | 47.16 | 47.61 | +1.840% | 55,977 | +0.798% |
| 2026-07-29 | 47.66 | 47.66 | 46.75 | 46.75 | -1.558% | 55,622 | +2.652% |
| 2026-07-28 | 47.53 | 47.70 | 47.25 | 47.49 | +0.253% | 71,587 | +1.053% |
| 2026-07-27 | 47.66 | 47.81 | 47.18 | 47.37 | -0.042% | 56,804 | +1.309% |
| 2026-07-24 | 47.45 | 47.70 | 47.30 | 47.39 | +0.190% | 91,726 | +1.266% |
| 2026-07-23 | 47.52 | 47.61 | 47.10 | 47.30 | -1.458% | 140,705 | +1.459% |
| 2026-07-22 | 48.02 | 48.12 | 47.89 | 48.00 | +0.083% | 48,386 | -0.021% |
| 2026-07-21 | 47.97 | 48.17 | 47.74 | 47.96 | +0.714% | 73,081 | +0.063% |
| 2026-07-20 | 47.82 | 47.98 | 47.56 | 47.62 | +0.232% | 68,415 | +0.777% |
| 2026-07-17 | 47.69 | 47.98 | 47.51 | 47.51 | -1.247% | 72,253 | +1.010% |
| 2026-07-16 | 48.36 | 48.38 | 48.00 | 48.11 | -0.496% | 83,020 | -0.249% |
| 2026-07-15 | 48.48 | 48.48 | 48.00 | 48.35 | +0.353% | 79,641 | -0.745% |
| 2026-07-14 | 48.07 | 48.39 | 47.90 | 48.18 | +0.354% | 61,390 | -0.394% |
| 2026-07-13 | 48.25 | 48.34 | 47.93 | 48.01 | -0.765% | 63,876 | -0.042% |
| 2026-07-10 | 48.11 | 48.45 | 47.69 | 48.38 | +0.290% | 77,079 | -0.806% |
| 2026-07-09 | 48.03 | 48.24 | 47.85 | 48.24 | +0.963% | 135,852 | -0.518% |
| 2026-07-08 | 47.57 | 47.81 | 47.46 | 47.78 | -0.438% | 154,964 | +0.440% |
| 2026-07-07 | 48.04 | 48.12 | 47.80 | 47.99 | -0.394% | 161,524 | 0.000% |
| 2026-07-06 | 47.84 | 48.19 | 47.84 | 48.18 | +0.711% | 80,446 | -0.394% |
| 2026-07-02 | 47.93 | 48.29 | 47.40 | 47.84 | -0.104% | 42,602 | +0.314% |
| 2026-07-01 | 47.77 | 48.19 | 46.66 | 47.89 | -0.623% | 120,522 | +0.209% |
| 2026-06-30 | 47.98 | 48.31 | 47.88 | 48.19 | +0.732% | 85,646 | -0.415% |
| 2026-06-29 | 47.67 | 47.87 | 47.36 | 47.84 | +2.375% | 193,488 | +0.314% |
| 2026-06-26 | 47.09 | 47.56 | 46.73 | 46.73 | -1.414% | 80,775 | +2.696% |
| 2026-06-25 | 47.60 | 47.73 | 47.14 | 47.40 | +0.222% | 63,678 | +1.245% |
| 2026-06-24 | 47.39 | 47.76 | 47.16 | 47.30 | -0.116% | 62,755 | +1.469% |
| 2026-06-23 | 47.45 | 47.70 | 47.21 | 47.35 | -1.354% | 103,442 | +1.352% |
| 2026-06-22 | 48.18 | 48.41 | 47.98 | 48.00 | -0.291% | 79,210 | -0.021% |
| 2026-06-18 | 48.15 | 48.26 | 48.01 | 48.14 | +1.028% | 329,916 | -0.312% |
| 2026-06-17 | 48.43 | 48.43 | 47.58 | 47.65 | -1.346% | 105,345 | +0.714% |
| 2026-06-16 | 48.48 | 48.60 | 48.30 | 48.30 | -0.330% | 103,867 | -0.642% |
| 2026-06-15 | 48.64 | 48.73 | 48.37 | 48.46 | +1.085% | 138,934 | -0.970% |
| 2026-06-12 | 47.70 | 48.02 | 47.54 | 47.94 | +0.778% | 78,095 | +0.104% |
| 2026-06-11 | 46.95 | 47.75 | 46.78 | 47.57 | +1.507% | 89,780 | +0.883% |
| 2026-06-10 | 47.41 | 47.60 | 46.81 | 46.86 | -1.402% | 75,025 | +2.403% |
| 2026-06-09 | 47.87 | 48.06 | 46.57 | 47.53 | -0.168% | 93,219 | +0.968% |
| 2026-06-08 | 47.82 | 48.02 | 47.60 | 47.61 | +0.253% | 47,703 | +0.798% |
| 2026-06-05 | 48.40 | 48.52 | 47.40 | 47.49 | -2.844% | 137,519 | +1.053% |
| 2026-06-04 | 48.56 | 48.89 | 48.46 | 48.88 | +0.493% | 120,746 | -1.821% |
| 2026-06-03 | 48.76 | 48.92 | 48.54 | 48.64 | -0.714% | 148,703 | -1.336% |
| 2026-06-02 | 48.69 | 49.02 | 48.69 | 48.99 | +0.205% | 139,315 | -2.041% |
| 2026-06-01 | 48.49 | 48.98 | 48.49 | 48.89 | -0.245% | 60,967 | -1.841% |
| 2026-05-29 | 48.77 | 49.08 | 48.77 | 49.01 | +0.410% | 89,030 | -2.081% |
| 2026-05-28 | 48.67 | 48.91 | 48.50 | 48.81 | +0.433% | 59,013 | -1.680% |
| 2026-05-27 | 48.58 | 48.65 | 48.38 | 48.60 | +0.205% | 130,518 | -1.254% |
| 2026-05-26 | 48.47 | 48.68 | 48.42 | 48.50 | +0.622% | 90,944 | -1.052% |
| 2026-05-22 | 48.12 | 48.43 | 48.11 | 48.20 | -0.413% | 143,118 | -0.436% |
| 2026-05-21 | 47.99 | 48.40 | 47.72 | 48.40 | +0.981% | 71,224 | -0.847% |
| 2026-05-20 | 47.57 | 48.00 | 47.53 | 47.93 | +1.161% | 98,563 | +0.125% |
| 2026-05-19 | 47.38 | 47.80 | 47.27 | 47.38 | -0.754% | 56,142 | +1.287% |
| 2026-05-18 | 47.77 | 47.94 | 47.48 | 47.74 | -0.042% | 47,683 | +0.524% |
| 2026-05-15 | 47.91 | 48.09 | 47.76 | 47.76 | -1.383% | 81,601 | +0.482% |
| 2026-05-14 | 48.21 | 48.47 | 48.12 | 48.43 | +0.896% | 75,908 | -0.909% |
| 2026-05-13 | 47.80 | 48.10 | 47.63 | 48.00 | +0.587% | 58,104 | -0.021% |
| 2026-05-12 | 47.70 | 47.75 | 47.31 | 47.72 | -0.105% | 626,981 | +0.566% |
| 2026-05-11 | 47.70 | 47.91 | 47.69 | 47.77 | +0.084% | 90,254 | +0.461% |
| 2026-05-08 | 47.52 | 47.91 | 46.98 | 47.73 | +1.683% | 86,840 | +0.545% |
| 2026-05-07 | 47.44 | 47.62 | 46.94 | 46.94 | -1.075% | 103,512 | +2.237% |
| 2026-05-06 | 47.06 | 47.53 | 47.06 | 47.45 | +1.367% | 105,876 | +1.138% |
| 2026-05-05 | 46.62 | 46.93 | 46.62 | 46.81 | +1.145% | 72,899 | +2.521% |
| 2026-05-04 | 46.54 | 46.77 | 46.28 | 46.28 | -0.814% | 73,125 | +3.695% |
| 2026-05-01 | 46.61 | 46.92 | 46.61 | 46.66 | -0.257% | 94,643 | +2.850% |
| 2026-04-30 | 46.60 | 46.83 | 46.31 | 46.78 | +0.841% | 90,800 | +2.587% |
| 2026-04-29 | 46.36 | 46.39 | 46.11 | 46.39 | -0.022% | 141,311 | +3.449% |
| 2026-04-28 | 46.47 | 46.47 | 46.20 | 46.40 | -0.429% | 86,385 | +3.427% |
| 2026-04-27 | 46.43 | 46.62 | 46.40 | 46.60 | +0.301% | 164,431 | +2.983% |
| 2026-04-24 | 46.15 | 46.55 | 46.15 | 46.46 | +0.606% | 80,706 | +3.293% |
| 2026-04-23 | 46.24 | 46.38 | 45.75 | 46.18 | -0.367% | 89,529 | +3.919% |
| 2026-04-22 | 46.27 | 46.35 | 46.09 | 46.35 | +1.002% | 72,699 | +3.538% |
| 2026-04-21 | 46.34 | 46.34 | 45.75 | 45.89 | -0.649% | 67,271 | +4.576% |
| 2026-04-20 | 46.24 | 46.25 | 45.99 | 46.19 | -0.076% | 218,614 | +3.897% |
| 2026-04-17 | 45.95 | 46.28 | 45.95 | 46.23 | +0.884% | 103,278 | +3.818% |
| 2026-04-16 | 45.79 | 45.84 | 45.55 | 45.82 | +0.328% | 165,212 | +4.736% |
| 2026-04-15 | 45.42 | 45.68 | 45.25 | 45.67 | +0.728% | 99,172 | +5.080% |
| 2026-04-14 | 45.12 | 45.34 | 45.07 | 45.34 | +0.935% | 143,884 | +5.845% |
| 2026-04-13 | 44.29 | 44.96 | 44.29 | 44.92 | +0.921% | 122,703 | +6.834% |
| 2026-04-10 | 44.70 | 44.70 | 44.43 | 44.51 | +0.045% | 72,912 | +7.818% |
| 2026-04-09 | 44.11 | 44.59 | 44.11 | 44.49 | +0.588% | 72,212 | +7.867% |
| 2026-04-08 | 44.34 | 44.34 | 44.20 | 44.23 | +1.306% | 143,516 | +8.501% |
| 2026-04-07 | 43.68 | 43.68 | 43.10 | 43.66 | +0.161% | 127,600 | +9.918% |
| 2026-04-06 | 43.34 | 43.61 | 43.34 | 43.59 | +0.577% | 67,898 | +10.094% |
| 2026-04-02 | 42.81 | 43.38 | 42.66 | 43.34 | -0.046% | 72,332 | +10.729% |
| 2026-04-01 | 43.29 | 43.53 | 43.16 | 43.36 | +0.023% | 99,319 | +10.678% |
| 2026-03-31 | 42.98 | 44.00 | 42.45 | 43.35 | +2.406% | 181,053 | +10.704% |
| 2026-03-30 | 42.73 | 42.79 | 42.10 | 42.33 | +0.027% | 184,108 | +13.368% |
| 2026-03-27 | 42.86 | 42.98 | 42.31 | 42.32 | -2.241% | 176,628 | +13.398% |
| 2026-03-26 | 43.79 | 43.80 | 43.01 | 43.29 | -1.367% | 69,066 | +10.857% |
| 2026-03-25 | 44.06 | 44.30 | 43.80 | 43.89 | +0.655% | 99,101 | +9.342% |
| 2026-03-24 | 43.42 | 43.87 | 43.42 | 43.60 | -0.424% | 60,572 | +10.058% |
| 2026-03-23 | 43.97 | 44.10 | 43.70 | 43.79 | +1.038% | 72,353 | +9.591% |
| 2026-03-20 | 43.90 | 43.90 | 43.08 | 43.34 | -1.307% | 123,026 | +10.729% |
| 2026-03-19 | 43.78 | 44.08 | 43.57 | 43.91 | -0.332% | 71,357 | +9.282% |
| 2026-03-18 | 44.56 | 44.57 | 44.01 | 44.06 | -1.343% | 136,735 | +8.920% |
| 2026-03-17 | 44.71 | 44.84 | 44.59 | 44.66 | +0.360% | 119,820 | +7.456% |
| 2026-03-16 | 44.40 | 45.00 | 44.38 | 44.50 | +1.033% | 131,864 | +7.843% |
| 2026-03-13 | 44.46 | 44.65 | 44.00 | 44.05 | -0.732% | 66,211 | +8.957% |
| 2026-03-12 | 44.70 | 44.70 | 44.27 | 44.37 | -1.444% | 158,979 | +8.159% |
| 2026-03-11 | 45.04 | 45.21 | 44.79 | 45.02 | -0.044% | 112,537 | +6.597% |
| 2026-03-10 | 45.26 | 45.50 | 44.87 | 45.04 | -0.022% | 113,723 | +6.550% |
| 2026-03-09 | 44.25 | 45.16 | 43.96 | 45.05 | +0.580% | 124,806 | +6.526% |
| 2026-03-06 | 44.74 | 44.84 | 44.46 | 44.79 | -0.731% | 101,364 | +7.144% |
| 2026-03-05 | 45.23 | 45.52 | 44.74 | 45.12 | -1.031% | 140,118 | +6.361% |
| 2026-03-04 | 45.22 | 45.59 | 45.02 | 45.59 | +1.131% | 231,685 | +5.264% |
| 2026-03-03 | 44.78 | 45.65 | 44.36 | 45.08 | -0.858% | 108,152 | +6.455% |
| 2026-03-02 | 44.86 | 45.62 | 44.86 | 45.47 | -0.372% | 103,344 | +5.542% |
| 2026-02-27 | 45.58 | 45.72 | 45.38 | 45.64 | -0.523% | 90,324 | +5.149% |
| 2026-02-26 | 46.17 | 46.17 | 45.54 | 45.88 | -0.542% | 210,759 | +4.599% |
| 2026-02-25 | 45.90 | 46.13 | 45.90 | 46.13 | +0.853% | 150,806 | +4.032% |
| 2026-02-24 | 45.43 | 45.77 | 45.25 | 45.74 | +0.705% | 85,401 | +4.919% |
| 2026-02-23 | 45.91 | 45.91 | 45.26 | 45.42 | -1.067% | 130,722 | +5.658% |
| 2026-02-20 | 45.45 | 45.95 | 45.38 | 45.91 | +0.416% | 86,661 | +4.531% |
| 2026-02-19 | 45.57 | 45.72 | 45.34 | 45.72 | +0.131% | 118,542 | +4.965% |
| 2026-02-18 | 45.52 | 45.86 | 45.45 | 45.66 | +0.706% | 98,253 | +5.103% |
| 2026-02-17 | 45.18 | 45.54 | 44.95 | 45.34 | -0.395% | 138,057 | +5.845% |
| 2026-02-13 | 45.41 | 45.62 | 45.12 | 45.52 | +0.419% | 160,563 | +5.426% |
| 2026-02-12 | 46.26 | 46.26 | 45.24 | 45.33 | -1.628% | 191,140 | +5.868% |
| 2026-02-11 | 46.40 | 46.40 | 45.85 | 46.08 | 0.000% | 110,410 | +4.145% |
| 2026-02-10 | 46.31 | 46.33 | 46.02 | 46.08 | -0.130% | 105,314 | +4.145% |
| 2026-02-09 | 45.91 | 46.28 | 45.79 | 46.14 | +0.304% | 134,389 | +4.010% |
| 2026-02-06 | 45.61 | 46.00 | 45.55 | 46.00 | +1.433% | 96,068 | +4.326% |
| 2026-02-05 | 45.58 | 46.11 | 45.17 | 45.35 | -0.993% | 172,941 | +5.821% |
| 2026-02-04 | 46.16 | 46.16 | 45.51 | 45.80 | -0.359% | 118,265 | +4.770% |
| 2026-02-03 | 46.50 | 46.50 | 45.58 | 45.97 | -0.884% | 152,198 | +4.394% |
| 2026-02-02 | 46.00 | 46.46 | 46.00 | 46.38 | 0.000% | 117,286 | +3.471% |
| 2026-01-30 | 46.50 | 46.50 | 46.07 | 46.38 | -0.600% | 96,079 | +3.471% |
| 2026-01-29 | 46.69 | 46.69 | 45.84 | 46.66 | +0.193% | 93,721 | +2.850% |
| 2026-01-28 | 46.69 | 46.70 | 46.47 | 46.57 | +0.107% | 107,628 | +3.049% |
| 2026-01-27 | 46.43 | 46.63 | 46.43 | 46.52 | +0.367% | 151,461 | +3.160% |
| 2026-01-26 | 46.16 | 46.46 | 46.16 | 46.35 | +0.412% | 106,080 | +3.538% |
| 2026-01-23 | 46.16 | 46.25 | 46.02 | 46.16 | +0.065% | 155,321 | +3.964% |
| 2026-01-22 | 46.10 | 46.19 | 45.95 | 46.13 | +0.589% | 163,870 | +4.032% |
| 2026-01-21 | 45.36 | 45.90 | 45.36 | 45.86 | +1.058% | 138,873 | +4.645% |
| 2026-01-20 | 45.65 | 45.81 | 45.26 | 45.38 | -1.966% | 201,916 | +5.751% |
| 2026-01-16 | 46.49 | 46.49 | 46.19 | 46.29 | 0.000% | 147,409 | +3.672% |
| 2026-01-15 | 46.48 | 46.48 | 46.24 | 46.29 | +0.173% | 144,226 | +3.672% |
| 2026-01-14 | 46.24 | 46.26 | 45.90 | 46.21 | -0.431% | 113,449 | +3.852% |
| 2026-01-13 | 46.59 | 46.59 | 46.23 | 46.41 | -0.065% | 103,477 | +3.404% |
| 2026-01-12 | 46.23 | 46.56 | 46.23 | 46.44 | -0.022% | 123,810 | +3.338% |
| 2026-01-09 | 46.12 | 46.49 | 46.12 | 46.45 | +0.672% | 132,150 | +3.315% |
| 2026-01-08 | 45.96 | 46.18 | 45.96 | 46.14 | -0.108% | 115,435 | +4.010% |
| 2026-01-07 | 46.37 | 46.40 | 46.11 | 46.19 | +0.195% | 222,408 | +3.897% |
| 2026-01-06 | 45.90 | 46.33 | 45.90 | 46.10 | +0.196% | 179,706 | +4.100% |
| 2026-01-05 | 45.95 | 46.01 | 45.80 | 46.01 | +0.656% | 210,581 | +4.303% |
| 2026-01-02 | 45.89 | 45.94 | 45.47 | 45.71 | +0.175% | 86,510 | +4.988% |
| 2025-12-31 | 46.15 | 46.15 | 45.62 | 45.63 | -0.653% | 82,994 | +5.172% |
| 2025-12-30 | 46.00 | 46.18 | 45.90 | 45.93 | -0.217% | 111,335 | +4.485% |
| 2025-12-29 | 46.05 | 46.06 | 45.90 | 46.03 | -0.454% | 97,941 | +4.258% |
| 2025-12-26 | 46.32 | 46.32 | 46.09 | 46.24 | +0.130% | 81,270 | +3.785% |
| 2025-12-24 | 46.07 | 46.21 | 45.97 | 46.18 | +0.043% | 38,601 | +3.919% |
| 2025-12-23 | 45.88 | 46.16 | 45.78 | 46.16 | +0.413% | 126,953 | +3.964% |
| 2025-12-22 | 45.93 | 45.97 | 45.77 | 45.97 | +0.569% | 108,327 | +4.394% |
| 2025-12-19 | 45.45 | 45.71 | 45.44 | 45.71 | +1.151% | 123,174 | +4.988% |
| 2025-12-18 | 45.22 | 45.42 | 45.11 | 45.19 | +0.646% | 69,541 | +6.196% |
| 2025-12-17 | 45.51 | 45.51 | 44.84 | 44.90 | -1.036% | 150,209 | +6.882% |
| 2025-12-16 | 45.29 | 45.48 | 45.13 | 45.37 | -0.286% | 135,976 | +5.775% |
| 2025-12-15 | 45.79 | 45.85 | 45.40 | 45.50 | -0.154% | 122,974 | +5.473% |
| 2025-12-12 | 46.03 | 46.03 | 45.41 | 45.57 | -1.064% | 104,966 | +5.311% |
| 2025-12-11 | 45.82 | 46.08 | 45.56 | 46.06 | +0.327% | 97,953 | +4.190% |
| 2025-12-10 | 45.60 | 46.00 | 45.50 | 45.91 | +0.240% | 111,265 | +4.531% |
| 2025-12-09 | 45.70 | 45.86 | 45.60 | 45.80 | +0.175% | 88,123 | +4.782% |
| 2025-12-08 | 45.93 | 45.93 | 45.53 | 45.72 | -0.196% | 103,049 | +4.965% |
| 2025-12-05 | 45.79 | 45.96 | 45.73 | 45.81 | -0.109% | 134,270 | +4.759% |
| 2025-12-04 | 45.84 | 45.86 | 45.52 | 45.86 | +0.394% | 594,848 | +4.645% |
| 2025-12-03 | 45.50 | 45.75 | 45.40 | 45.68 | -0.022% | 111,534 | +5.057% |
| 2025-12-02 | 45.61 | 45.76 | 45.35 | 45.69 | +0.528% | 116,272 | +5.034% |
| 2025-12-01 | 45.23 | 45.63 | 45.23 | 45.45 | -0.916% | 112,216 | +5.589% |
| 2025-11-28 | 45.74 | 45.87 | 45.64 | 45.87 | +0.565% | 57,179 | +4.622% |
| 2025-11-26 | 45.43 | 45.80 | 45.41 | 45.61 | +0.689% | 126,143 | +5.213% |
| 2025-11-25 | 44.88 | 45.35 | 44.61 | 45.30 | +1.048% | 73,244 | +5.938% |
| 2025-11-24 | 44.47 | 44.93 | 44.42 | 44.83 | +1.448% | 84,319 | +7.049% |
| 2025-11-21 | 43.91 | 44.48 | 43.61 | 44.19 | +0.937% | 109,888 | +8.599% |
| 2025-11-20 | 45.06 | 45.07 | 43.64 | 43.78 | -1.374% | 164,985 | +9.616% |
| 2025-11-19 | 44.29 | 44.71 | 44.12 | 44.39 | +0.294% | 167,863 | +8.110% |
| 2025-11-18 | 44.36 | 44.54 | 43.95 | 44.26 | -0.785% | 130,222 | +8.427% |
| 2025-11-17 | 44.94 | 45.10 | 44.35 | 44.61 | -1.283% | 187,389 | +7.577% |
| 2025-11-14 | 44.66 | 45.24 | 44.46 | 45.19 | +0.022% | 143,301 | +6.196% |
| 2025-11-13 | 45.71 | 45.71 | 44.90 | 45.18 | -1.267% | 124,880 | +6.220% |
| 2025-11-12 | 45.80 | 45.85 | 45.61 | 45.76 | +0.044% | 104,352 | +4.873% |
| 2025-11-11 | 45.41 | 45.76 | 45.41 | 45.74 | +0.307% | 221,112 | +4.919% |
| 2025-11-10 | 45.50 | 45.63 | 45.50 | 45.60 | +0.640% | 182,870 | +5.241% |
| 2025-11-07 | 45.18 | 45.31 | 44.64 | 45.31 | +0.088% | 148,446 | +5.915% |
| 2025-11-06 | 45.74 | 45.75 | 45.16 | 45.27 | -1.157% | 162,018 | +6.008% |
| 2025-11-05 | 45.66 | 45.98 | 45.52 | 45.80 | +0.439% | 223,879 | +4.782% |
| 2025-11-04 | 45.69 | 45.91 | 45.42 | 45.60 | -1.256% | 191,231 | +5.241% |
| 2025-11-03 | 46.36 | 46.36 | 45.93 | 46.18 | +0.043% | 151,549 | +3.919% |
| 2025-10-31 | 46.40 | 46.40 | 45.92 | 46.16 | +0.326% | 149,403 | +3.964% |
| 2025-10-30 | 46.48 | 46.48 | 45.98 | 46.01 | -1.032% | 126,092 | +4.303% |
| 2025-10-29 | 46.63 | 46.73 | 46.12 | 46.49 | +0.216% | 220,321 | +3.227% |
| 2025-10-28 | 46.39 | 46.62 | 46.29 | 46.39 | +0.216% | 127,773 | +3.449% |
| 2025-10-27 | 46.06 | 46.35 | 46.06 | 46.29 | +1.202% | 222,980 | +3.672% |
| 2025-10-24 | 45.75 | 45.85 | 45.66 | 45.74 | +0.727% | 108,011 | +4.919% |
| 2025-10-23 | 45.18 | 45.46 | 45.13 | 45.41 | +0.576% | 131,603 | +5.682% |
| 2025-10-22 | 45.52 | 45.52 | 44.85 | 45.15 | -0.682% | 182,664 | +6.290% |
| 2025-10-21 | 45.51 | 45.51 | 45.30 | 45.46 | +0.243% | 205,853 | +5.565% |
| 2025-10-20 | 44.99 | 45.45 | 44.99 | 45.35 | +0.957% | 158,168 | +5.821% |
| 2025-10-17 | 44.61 | 45.01 | 44.50 | 44.92 | +0.717% | 228,471 | +6.834% |
| 2025-10-16 | 44.96 | 45.18 | 44.41 | 44.60 | -0.779% | 219,064 | +7.601% |
| 2025-10-15 | 45.13 | 45.25 | 44.61 | 44.95 | +0.469% | 112,559 | +6.763% |
| 2025-10-14 | 44.50 | 44.99 | 44.18 | 44.74 | -0.045% | 168,476 | +7.264% |
| 2025-10-13 | 44.59 | 44.88 | 44.56 | 44.76 | +1.382% | 132,552 | +7.216% |
| 2025-10-10 | 45.43 | 45.53 | 44.12 | 44.15 | -2.560% | 130,734 | +8.698% |
| 2025-10-09 | 45.50 | 45.53 | 45.19 | 45.31 | -0.374% | 120,291 | +5.915% |
| 2025-10-08 | 45.32 | 45.48 | 45.23 | 45.48 | +0.686% | 250,443 | +5.519% |
| 2025-10-07 | 45.48 | 45.48 | 45.12 | 45.17 | -0.485% | 221,284 | +6.243% |
| 2025-10-06 | 45.41 | 45.44 | 45.22 | 45.39 | +0.487% | 182,448 | +5.728% |
| 2025-10-03 | 45.18 | 45.46 | 45.16 | 45.17 | 0.000% | 227,982 | +6.243% |
| 2025-10-02 | 45.28 | 45.30 | 45.02 | 45.17 | -0.022% | 382,946 | +6.243% |
| 2025-10-01 | 44.89 | 45.22 | 44.78 | 45.18 | +0.155% | 115,414 | +6.220% |
| 2025-09-30 | 44.99 | 45.14 | 44.81 | 45.11 | +0.490% | 185,621 | +6.384% |
| 2025-09-29 | 44.92 | 45.04 | 44.80 | 44.89 | +0.156% | 137,451 | +6.906% |
| 2025-09-26 | 44.70 | 44.88 | 44.55 | 44.82 | +0.764% | 116,107 | +7.073% |
| 2025-09-25 | 44.42 | 44.61 | 44.31 | 44.48 | -0.537% | 83,629 | +7.891% |
| 2025-09-24 | 45.08 | 45.08 | 44.66 | 44.72 | -0.423% | 141,253 | +7.312% |
| 2025-09-23 | 45.19 | 45.19 | 44.81 | 44.91 | -0.399% | 108,197 | +6.858% |
| 2025-09-22 | 44.85 | 45.17 | 44.78 | 45.09 | +0.222% | 92,293 | +6.432% |
| 2025-09-19 | 44.90 | 44.99 | 44.69 | 44.99 | +0.649% | 109,272 | +6.668% |
| 2025-09-18 | 44.88 | 44.88 | 44.51 | 44.70 | +0.449% | 127,328 | +7.360% |
| 2025-09-17 | 44.60 | 44.63 | 44.20 | 44.50 | -0.067% | 110,069 | +7.843% |
| 2025-09-16 | 44.71 | 44.71 | 44.48 | 44.53 | -0.157% | 116,468 | +7.770% |
| 2025-09-15 | 44.58 | 44.62 | 44.49 | 44.60 | +0.541% | 106,655 | +7.601% |
| 2025-09-12 | 44.40 | 44.54 | 44.32 | 44.36 | +0.068% | 101,546 | +8.183% |
| 2025-09-11 | 44.14 | 44.39 | 44.10 | 44.33 | +0.842% | 81,643 | +8.256% |
| 2025-09-10 | 44.04 | 44.13 | 43.87 | 43.96 | +0.182% | 111,572 | +9.167% |
| 2025-09-09 | 43.82 | 43.91 | 43.65 | 43.88 | +0.297% | 92,480 | +9.366% |
| 2025-09-08 | 43.70 | 43.84 | 43.65 | 43.75 | +0.114% | 144,955 | +9.691% |
| 2025-09-05 | 43.85 | 43.96 | 43.42 | 43.70 | -0.091% | 89,349 | +9.817% |
| 2025-09-04 | 43.59 | 43.84 | 43.42 | 43.74 | +0.552% | 145,946 | +9.717% |
| 2025-09-03 | 43.40 | 43.50 | 43.20 | 43.50 | +0.788% | 143,464 | +10.322% |
| 2025-09-02 | 43.00 | 43.23 | 42.85 | 43.16 | -1.168% | 207,322 | +11.191% |
| 2025-08-29 | 43.76 | 43.83 | 43.57 | 43.67 | -0.682% | 120,409 | +9.892% |
| 2025-08-28 | 43.80 | 44.00 | 43.70 | 43.97 | +0.388% | 81,165 | +9.143% |
| 2025-08-27 | 43.61 | 43.85 | 43.61 | 43.80 | +0.229% | 116,545 | +9.566% |
| 2025-08-26 | 43.52 | 43.80 | 43.48 | 43.70 | +0.391% | 100,505 | +9.817% |
| 2025-08-25 | 43.63 | 43.72 | 43.50 | 43.53 | -0.378% | 171,797 | +10.246% |
| 2025-08-22 | 43.34 | 43.75 | 43.32 | 43.70 | +1.146% | 116,147 | +9.829% |
| 2025-08-21 | 43.27 | 43.53 | 43.09 | 43.20 | -0.369% | 142,792 | +11.088% |
| 2025-08-20 | 43.45 | 43.53 | 43.02 | 43.36 | -0.253% | 157,216 | +10.678% |
| 2025-08-19 | 43.74 | 43.78 | 43.39 | 43.47 | -0.595% | 129,927 | +10.398% |
| 2025-08-18 | 43.74 | 43.77 | 43.64 | 43.73 | 0.000% | 144,710 | +9.742% |
| 2025-08-15 | 43.85 | 43.88 | 43.67 | 43.73 | -0.228% | 114,401 | +9.742% |
| 2025-08-14 | 43.67 | 43.89 | 43.66 | 43.83 | +0.114% | 71,562 | +9.491% |
| 2025-08-13 | 43.71 | 43.88 | 43.63 | 43.78 | +0.275% | 154,643 | +9.616% |
| 2025-08-12 | 43.32 | 43.68 | 43.29 | 43.66 | +1.158% | 139,328 | +9.918% |
| 2025-08-11 | 43.26 | 43.39 | 43.13 | 43.16 | -0.300% | 126,103 | +11.191% |
| 2025-08-08 | 43.00 | 43.31 | 43.00 | 43.29 | +0.768% | 213,038 | +10.857% |
| 2025-08-07 | 43.16 | 43.23 | 42.72 | 42.96 | -0.047% | 122,625 | +11.709% |
| 2025-08-06 | 42.75 | 43.03 | 42.66 | 42.98 | +0.868% | 134,109 | +11.657% |
| 2025-08-05 | 42.95 | 42.95 | 42.52 | 42.61 | -0.490% | 233,429 | +12.626% |
| 2025-08-04 | 42.63 | 42.95 | 42.63 | 42.82 | +0.943% | 184,426 | +12.074% |
| 2025-08-01 | 42.70 | 42.70 | 42.30 | 42.42 | -1.806% | 161,305 | +13.131% |
| 2025-07-31 | 43.79 | 43.79 | 43.12 | 43.20 | -0.397% | 130,300 | +11.088% |
| 2025-07-30 | 43.46 | 43.56 | 43.18 | 43.37 | -0.111% | 191,009 | +10.647% |
| 2025-07-29 | 43.58 | 43.63 | 43.36 | 43.42 | -0.161% | 148,726 | +10.525% |
| 2025-07-28 | 43.53 | 43.59 | 43.44 | 43.49 | -0.138% | 191,826 | +10.347% |
| 2025-07-25 | 43.44 | 43.57 | 43.33 | 43.55 | +0.485% | 83,798 | +10.195% |
| 2025-07-24 | 43.38 | 43.47 | 43.31 | 43.34 | -0.046% | 134,140 | +10.729% |
| 2025-07-23 | 43.26 | 43.36 | 43.00 | 43.36 | +0.861% | 122,580 | +10.678% |
| 2025-07-22 | 43.02 | 43.02 | 42.79 | 42.99 | +0.023% | 339,532 | +11.631% |
| 2025-07-21 | 42.99 | 43.16 | 42.94 | 42.98 | +0.163% | 159,470 | +11.657% |
| 2025-07-18 | 43.04 | 43.04 | 42.80 | 42.91 | -0.047% | 203,369 | +11.839% |
| 2025-07-17 | 42.69 | 42.95 | 42.66 | 42.93 | +0.751% | 141,035 | +11.787% |
| 2025-07-16 | 42.52 | 42.80 | 42.34 | 42.61 | +0.188% | 122,826 | +12.626% |
| 2025-07-15 | 42.84 | 42.88 | 42.53 | 42.53 | -0.398% | 172,119 | +12.838% |
| 2025-07-14 | 42.61 | 42.81 | 42.50 | 42.70 | +0.141% | 120,888 | +12.389% |
| 2025-07-11 | 42.49 | 42.71 | 42.48 | 42.64 | -0.304% | 113,191 | +12.547% |
| 2025-07-10 | 42.65 | 42.86 | 42.54 | 42.77 | +0.305% | 108,288 | +12.205% |
| 2025-07-09 | 42.55 | 42.68 | 42.40 | 42.64 | +0.566% | 240,489 | +12.547% |
| 2025-07-08 | 42.48 | 42.49 | 42.33 | 42.40 | -0.071% | 148,764 | +13.184% |
| 2025-07-07 | 42.63 | 42.67 | 42.21 | 42.43 | -0.749% | 130,149 | +13.104% |
| 2025-07-03 | 42.56 | 42.75 | 42.50 | 42.75 | +0.825% | 134,872 | +12.257% |
| 2025-07-02 | 42.16 | 42.41 | 42.09 | 42.40 | +0.569% | 151,584 | +13.184% |
| 2025-07-01 | 42.15 | 42.33 | 42.06 | 42.16 | -0.636% | 157,022 | +13.828% |
| 2025-06-30 | 42.25 | 42.50 | 42.21 | 42.43 | +0.760% | 264,012 | +13.104% |
| 2025-06-27 | 41.94 | 42.25 | 41.89 | 42.11 | +0.310% | 308,878 | +13.963% |
| 2025-06-26 | 41.72 | 41.98 | 41.72 | 41.98 | +0.768% | 166,894 | +14.316% |
| 2025-06-25 | 41.77 | 41.78 | 41.53 | 41.66 | +0.048% | 788,275 | +15.194% |
| 2025-06-24 | 41.47 | 41.65 | 41.35 | 41.64 | +1.142% | 177,459 | +15.250% |
| 2025-06-23 | 40.87 | 41.18 | 40.61 | 41.17 | +1.080% | 144,652 | +16.565% |
| 2025-06-20 | 41.02 | 41.10 | 40.63 | 40.73 | -0.294% | 182,473 | +17.825% |
| 2025-06-18 | 40.95 | 41.09 | 40.79 | 40.85 | +0.098% | 152,803 | +17.479% |
| 2025-06-17 | 41.08 | 41.12 | 40.78 | 40.81 | -0.971% | 141,263 | +17.594% |
| 2025-06-16 | 40.94 | 41.29 | 40.94 | 41.21 | +1.092% | 114,574 | +16.452% |
| 2025-06-13 | 40.96 | 41.13 | 40.70 | 40.77 | -1.152% | 193,297 | +17.724% |
| 2025-06-12 | 40.97 | 41.25 | 40.97 | 41.24 | +0.341% | 164,536 | +16.368% |
| 2025-06-11 | 41.31 | 41.34 | 40.95 | 41.10 | -0.049% | 145,867 | +16.764% |
| 2025-06-10 | 40.91 | 41.20 | 40.91 | 41.12 | +0.513% | 256,578 | +16.707% |
| 2025-06-09 | 40.85 | 41.05 | 40.85 | 40.91 | 0.000% | 177,599 | +17.306% |
| 2025-06-06 | 40.73 | 40.99 | 40.73 | 40.91 | +1.037% | 310,626 | +17.306% |
| 2025-06-05 | 40.80 | 40.90 | 40.34 | 40.49 | -0.516% | 125,370 | +18.523% |
| 2025-06-04 | 40.81 | 40.81 | 40.65 | 40.70 | +0.025% | 191,745 | +17.912% |
| 2025-06-03 | 40.49 | 40.77 | 40.38 | 40.69 | +0.618% | 140,507 | +17.941% |
| 2025-06-02 | 40.17 | 40.44 | 39.94 | 40.44 | -0.345% | 162,515 | +18.670% |
| 2025-05-30 | 40.41 | 40.64 | 40.15 | 40.58 | +0.198% | 214,067 | +18.260% |
| 2025-05-29 | 40.63 | 40.68 | 40.34 | 40.50 | +0.272% | 127,515 | +18.494% |
| 2025-05-28 | 40.70 | 40.73 | 40.34 | 40.39 | -0.444% | 164,954 | +18.817% |
| 2025-05-27 | 40.28 | 40.61 | 40.24 | 40.57 | +1.654% | 265,412 | +18.289% |
| 2025-05-23 | 39.79 | 40.08 | 39.60 | 39.91 | -0.623% | 165,770 | +20.246% |
| 2025-05-22 | 40.20 | 40.78 | 40.05 | 40.16 | -0.025% | 144,865 | +19.497% |
| 2025-05-21 | 40.60 | 40.91 | 40.12 | 40.17 | -1.544% | 177,683 | +19.467% |
| 2025-05-20 | 40.81 | 40.93 | 40.65 | 40.80 | -0.366% | 228,356 | +17.623% |
| 2025-05-19 | 40.53 | 41.00 | 40.49 | 40.95 | +0.220% | 112,689 | +17.192% |
| 2025-05-16 | 40.59 | 40.93 | 40.59 | 40.86 | +0.442% | 192,825 | +17.450% |
| 2025-05-15 | 40.44 | 40.68 | 40.26 | 40.68 | +0.569% | 237,206 | +17.970% |
| 2025-05-14 | 40.53 | 40.59 | 40.32 | 40.45 | +0.099% | 170,875 | +18.640% |
| 2025-05-13 | 40.23 | 40.61 | 40.12 | 40.41 | +0.773% | 166,840 | +18.758% |
| 2025-05-12 | 40.43 | 40.50 | 40.02 | 40.10 | +1.699% | 186,104 | +19.676% |
| 2025-05-09 | 39.70 | 39.70 | 39.31 | 39.43 | -0.278% | 229,672 | +21.709% |
| 2025-05-08 | 39.48 | 39.70 | 39.09 | 39.54 | +0.662% | 292,370 | +21.371% |
| 2025-05-07 | 39.13 | 39.34 | 38.83 | 39.28 | +0.666% | 201,994 | +22.174% |
| 2025-05-06 | 39.10 | 39.27 | 38.86 | 39.02 | -0.586% | 233,842 | +22.988% |
| 2025-05-05 | 39.21 | 39.52 | 39.16 | 39.25 | -0.658% | 170,564 | +22.268% |
| 2025-05-02 | 39.27 | 39.65 | 39.20 | 39.51 | +1.516% | 154,390 | +21.463% |
| 2025-05-01 | 38.91 | 39.14 | 38.77 | 38.92 | -2.186% | 235,968 | +23.304% |
| 2025-04-30 | 39.39 | 39.95 | 38.99 | 39.79 | -0.025% | 107,104 | +20.608% |
| 2025-04-29 | 39.34 | 39.90 | 39.34 | 39.80 | +0.734% | 183,853 | +20.578% |
| 2025-04-28 | 39.62 | 39.65 | 39.13 | 39.51 | -0.051% | 611,357 | +21.463% |
| 2025-04-25 | 39.37 | 39.54 | 39.03 | 39.53 | +1.048% | 112,896 | +21.401% |
| 2025-04-24 | 38.53 | 39.21 | 38.37 | 39.12 | +1.822% | 126,585 | +22.674% |
| 2025-04-23 | 38.46 | 38.51 | 38.21 | 38.42 | +1.613% | 209,117 | +24.909% |
| 2025-04-22 | 37.73 | 37.83 | 37.59 | 37.81 | +1.204% | 363,790 | +26.924% |
| 2025-04-21 | 37.93 | 37.93 | 36.93 | 37.36 | -2.403% | 210,671 | +28.453% |
| 2025-04-17 | 38.39 | 38.54 | 38.06 | 38.28 | +0.472% | 336,108 | +25.366% |
| 2025-04-16 | 38.59 | 38.76 | 37.76 | 38.10 | -2.107% | 176,084 | +25.958% |
| 2025-04-15 | 39.18 | 39.34 | 38.91 | 38.92 | -0.384% | 190,122 | +23.304% |
| 2025-04-14 | 39.45 | 39.45 | 38.73 | 39.07 | 0.000% | 172,893 | +22.831% |