ITWO
ProShares Russell 2000 High Income ETF
stockBATSETF
Market OpenOct 5, 2026 11:41:47 AM EDT
43.50USD+0.265%(+0.12)10,166
43.48Bid43.64Ask0.16SpreadITWO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.29 | 43.50 | 43.29 | 43.50 | +0.346% | 10,166 | 0.000% |
| 2026-10-02 | 43.34 | 43.57 | 43.29 | 43.35 | +0.861% | 15,143 | +0.346% |
| 2026-10-01 | 42.84 | 43.15 | 42.52 | 42.98 | -0.116% | 21,291 | +1.210% |
| 2026-09-30 | 43.49 | 43.49 | 43.03 | 43.03 | -0.257% | 14,536 | +1.092% |
| 2026-09-29 | 43.52 | 43.52 | 42.95 | 43.14 | -0.489% | 16,519 | +0.832% |
| 2026-09-28 | 43.34 | 43.65 | 43.12 | 43.35 | -0.705% | 18,670 | +0.339% |
| 2026-09-25 | 43.55 | 43.88 | 43.44 | 43.66 | +0.324% | 11,886 | -0.369% |
| 2026-09-24 | 43.55 | 43.62 | 43.17 | 43.52 | -0.336% | 80,666 | -0.046% |
| 2026-09-23 | 44.12 | 44.14 | 43.67 | 43.67 | -1.789% | 15,165 | -0.382% |
| 2026-09-22 | 44.41 | 44.68 | 44.33 | 44.46 | +0.480% | 35,244 | -2.164% |
| 2026-09-21 | 44.30 | 44.33 | 44.07 | 44.25 | +0.569% | 21,645 | -1.695% |
| 2026-09-18 | 44.11 | 44.11 | 43.75 | 44.00 | -0.565% | 10,128 | -1.136% |
| 2026-09-17 | 44.55 | 44.55 | 44.20 | 44.25 | +0.679% | 21,997 | -1.694% |
| 2026-09-16 | 44.03 | 44.34 | 43.54 | 43.95 | -0.156% | 19,132 | -1.027% |
| 2026-09-15 | 44.19 | 44.23 | 43.94 | 44.02 | -0.811% | 20,445 | -1.181% |
| 2026-09-14 | 44.43 | 44.64 | 44.29 | 44.38 | -0.333% | 15,700 | -1.983% |
| 2026-09-11 | 44.85 | 44.88 | 44.53 | 44.53 | +0.492% | 18,378 | -2.309% |
| 2026-09-10 | 44.46 | 44.56 | 44.30 | 44.31 | -0.939% | 15,717 | -1.828% |
| 2026-09-09 | 45.35 | 45.35 | 44.73 | 44.73 | -1.519% | 24,842 | -2.750% |
| 2026-09-08 | 45.74 | 45.74 | 45.38 | 45.42 | -0.417% | 23,463 | -4.227% |
| 2026-09-04 | 45.46 | 45.64 | 45.35 | 45.61 | +0.308% | 19,026 | -4.626% |
| 2026-09-03 | 45.27 | 45.54 | 45.23 | 45.47 | +0.420% | 13,786 | -4.333% |
| 2026-09-02 | 44.84 | 45.34 | 44.84 | 45.28 | +1.049% | 24,734 | -3.931% |
| 2026-09-01 | 45.15 | 45.15 | 44.72 | 44.81 | -1.560% | 22,249 | -2.923% |
| 2026-08-31 | 45.76 | 45.76 | 45.31 | 45.52 | -0.524% | 58,951 | -4.438% |
| 2026-08-28 | 46.22 | 46.42 | 45.73 | 45.76 | -1.337% | 31,185 | -4.939% |
| 2026-08-27 | 46.39 | 46.51 | 46.20 | 46.38 | +0.259% | 15,789 | -6.210% |
| 2026-08-26 | 46.19 | 46.46 | 46.19 | 46.26 | -0.129% | 23,402 | -5.966% |
| 2026-08-25 | 46.15 | 46.37 | 46.15 | 46.32 | +0.521% | 18,286 | -6.088% |
| 2026-08-24 | 46.17 | 46.24 | 46.07 | 46.08 | -0.715% | 14,631 | -5.599% |
| 2026-08-21 | 46.34 | 46.44 | 46.13 | 46.41 | +0.874% | 19,747 | -6.274% |
| 2026-08-20 | 46.37 | 46.38 | 45.93 | 46.01 | -1.224% | 46,529 | -5.455% |
| 2026-08-19 | 46.64 | 46.89 | 46.58 | 46.58 | +0.453% | 53,696 | -6.612% |
| 2026-08-18 | 46.92 | 46.92 | 46.37 | 46.37 | -1.277% | 20,082 | -6.189% |
| 2026-08-17 | 47.01 | 47.08 | 46.89 | 46.97 | -0.297% | 28,127 | -7.388% |
| 2026-08-14 | 46.98 | 47.19 | 46.95 | 47.11 | +0.512% | 24,508 | -7.663% |
| 2026-08-13 | 47.02 | 47.10 | 46.80 | 46.87 | +0.128% | 36,186 | -7.190% |
| 2026-08-12 | 46.87 | 46.90 | 46.50 | 46.81 | +0.592% | 30,117 | -7.071% |
| 2026-08-11 | 46.60 | 46.66 | 46.46 | 46.53 | +0.247% | 65,408 | -6.521% |
| 2026-08-10 | 46.58 | 46.62 | 46.34 | 46.42 | -0.514% | 31,011 | -6.290% |
| 2026-08-07 | 46.68 | 46.71 | 46.34 | 46.66 | +1.105% | 49,123 | -6.772% |
| 2026-08-06 | 46.37 | 46.60 | 46.10 | 46.15 | -0.582% | 17,378 | -5.742% |
| 2026-08-05 | 46.74 | 46.83 | 46.36 | 46.42 | -0.408% | 22,271 | -6.290% |
| 2026-08-04 | 46.00 | 46.69 | 45.98 | 46.61 | +1.436% | 30,935 | -6.672% |
| 2026-08-03 | 45.39 | 45.97 | 45.22 | 45.95 | +1.301% | 20,607 | -5.332% |
| 2026-07-31 | 45.85 | 45.86 | 44.81 | 45.36 | -0.613% | 19,741 | -4.101% |
| 2026-07-30 | 45.31 | 45.65 | 45.09 | 45.64 | +1.400% | 29,123 | -4.689% |
| 2026-07-29 | 45.70 | 45.70 | 44.92 | 45.01 | -1.478% | 25,044 | -3.355% |
| 2026-07-28 | 45.64 | 45.74 | 45.30 | 45.69 | +0.099% | 28,063 | -4.783% |
| 2026-07-27 | 45.75 | 45.92 | 45.40 | 45.64 | +0.662% | 28,783 | -4.689% |
| 2026-07-24 | 45.52 | 45.70 | 45.26 | 45.34 | -0.352% | 20,104 | -4.058% |
| 2026-07-23 | 45.43 | 45.53 | 45.24 | 45.50 | -0.677% | 23,692 | -4.396% |
| 2026-07-22 | 46.07 | 46.14 | 45.70 | 45.81 | -0.866% | 19,914 | -5.043% |
| 2026-07-21 | 45.82 | 46.22 | 45.59 | 46.21 | +1.471% | 20,078 | -5.865% |
| 2026-07-20 | 46.04 | 46.04 | 45.52 | 45.54 | -0.633% | 12,954 | -4.480% |
| 2026-07-17 | 45.60 | 46.06 | 45.32 | 45.83 | -0.413% | 16,905 | -5.084% |
| 2026-07-16 | 45.95 | 46.30 | 45.86 | 46.02 | -0.058% | 38,459 | -5.476% |
| 2026-07-15 | 45.72 | 46.19 | 45.72 | 46.05 | +0.517% | 63,146 | -5.531% |
| 2026-07-14 | 45.94 | 46.07 | 45.78 | 45.81 | +0.373% | 53,111 | -5.043% |
| 2026-07-13 | 45.95 | 45.99 | 45.45 | 45.64 | -0.805% | 17,981 | -4.688% |
| 2026-07-10 | 46.27 | 46.27 | 45.65 | 46.01 | -0.424% | 25,536 | -5.455% |
| 2026-07-09 | 45.89 | 46.37 | 45.75 | 46.21 | +1.151% | 48,842 | -5.856% |
| 2026-07-08 | 45.89 | 45.91 | 45.28 | 45.68 | -0.890% | 21,677 | -4.772% |
| 2026-07-07 | 46.32 | 46.58 | 45.98 | 46.09 | -0.850% | 38,890 | -5.619% |
| 2026-07-06 | 46.45 | 46.71 | 46.31 | 46.49 | +0.530% | 22,829 | -6.422% |
| 2026-07-02 | 46.77 | 46.93 | 45.88 | 46.24 | -0.431% | 20,893 | -5.926% |
| 2026-07-01 | 46.66 | 47.02 | 46.42 | 46.44 | -1.107% | 45,549 | -6.331% |
| 2026-06-30 | 46.76 | 47.07 | 46.52 | 46.96 | +0.708% | 42,407 | -7.368% |
| 2026-06-29 | 47.06 | 47.06 | 46.09 | 46.63 | +0.043% | 37,824 | -6.712% |
| 2026-06-26 | 46.14 | 46.83 | 46.14 | 46.61 | -0.086% | 31,295 | -6.672% |
| 2026-06-25 | 46.77 | 47.03 | 46.42 | 46.65 | +0.626% | 23,936 | -6.752% |
| 2026-06-24 | 46.25 | 46.73 | 46.11 | 46.36 | +0.368% | 35,720 | -6.169% |
| 2026-06-23 | 45.58 | 46.49 | 45.58 | 46.19 | -0.816% | 27,777 | -5.824% |
| 2026-06-22 | 46.48 | 46.72 | 46.33 | 46.57 | +0.932% | 42,274 | -6.592% |
| 2026-06-18 | 46.00 | 46.22 | 45.57 | 46.14 | +2.193% | 31,511 | -5.722% |
| 2026-06-17 | 45.76 | 46.06 | 45.11 | 45.15 | -0.835% | 27,120 | -3.654% |
| 2026-06-16 | 45.86 | 46.26 | 45.51 | 45.53 | -0.979% | 48,384 | -4.459% |
| 2026-06-15 | 46.51 | 46.51 | 45.87 | 45.98 | +0.767% | 72,120 | -5.394% |
| 2026-06-12 | 45.36 | 45.79 | 45.16 | 45.63 | +1.108% | 27,091 | -4.668% |
| 2026-06-11 | 44.22 | 45.20 | 44.17 | 45.13 | +2.872% | 24,063 | -3.612% |
| 2026-06-10 | 43.98 | 44.73 | 43.87 | 43.87 | -0.926% | 27,433 | -0.843% |
| 2026-06-09 | 44.50 | 44.88 | 43.08 | 44.28 | +0.385% | 10,191 | -1.762% |
| 2026-06-08 | 44.15 | 44.49 | 44.00 | 44.11 | +0.984% | 12,394 | -1.383% |
| 2026-06-05 | 44.88 | 44.88 | 43.54 | 43.68 | -3.619% | 39,744 | -0.412% |
| 2026-06-04 | 44.42 | 45.44 | 44.42 | 45.32 | +1.455% | 23,430 | -4.016% |
| 2026-06-03 | 44.90 | 44.93 | 44.50 | 44.67 | -1.230% | 17,571 | -2.619% |
| 2026-06-02 | 44.58 | 45.28 | 44.58 | 45.23 | +0.951% | 38,018 | -3.817% |
| 2026-06-01 | 45.21 | 45.25 | 44.40 | 44.80 | -0.929% | 55,985 | -2.902% |
| 2026-05-29 | 45.30 | 45.40 | 45.00 | 45.22 | -0.681% | 39,736 | -3.804% |
| 2026-05-28 | 45.05 | 45.61 | 44.92 | 45.53 | +0.909% | 15,541 | -4.459% |
| 2026-05-27 | 45.26 | 45.42 | 45.09 | 45.12 | -0.309% | 81,615 | -3.590% |
| 2026-05-26 | 45.05 | 45.27 | 44.82 | 45.26 | +1.868% | 26,580 | -3.889% |
| 2026-05-22 | 44.28 | 44.55 | 44.13 | 44.43 | +0.931% | 40,738 | -2.093% |
| 2026-05-21 | 43.24 | 44.09 | 43.16 | 44.02 | +1.010% | 20,808 | -1.181% |
| 2026-05-20 | 42.84 | 43.58 | 42.84 | 43.58 | +2.445% | 17,056 | -0.184% |
| 2026-05-19 | 42.71 | 42.80 | 42.15 | 42.54 | -0.677% | 17,038 | +2.257% |
| 2026-05-18 | 43.27 | 43.34 | 42.66 | 42.83 | -0.971% | 40,853 | +1.564% |
| 2026-05-15 | 43.67 | 43.67 | 43.20 | 43.25 | -2.414% | 35,989 | +0.578% |
| 2026-05-14 | 44.15 | 44.48 | 43.94 | 44.32 | +0.682% | 54,308 | -1.850% |
| 2026-05-13 | 43.91 | 44.28 | 43.56 | 44.02 | +0.068% | 21,603 | -1.181% |
| 2026-05-12 | 44.23 | 44.23 | 43.34 | 43.99 | -0.968% | 29,815 | -1.114% |
| 2026-05-11 | 44.37 | 44.67 | 44.27 | 44.42 | +0.479% | 15,923 | -2.071% |
| 2026-05-08 | 44.09 | 44.34 | 43.92 | 44.21 | +0.909% | 15,622 | -1.602% |
| 2026-05-07 | 44.45 | 44.64 | 43.81 | 43.81 | -1.771% | 25,266 | -0.708% |
| 2026-05-06 | 44.11 | 44.60 | 44.08 | 44.60 | +1.618% | 29,983 | -2.466% |
| 2026-05-05 | 43.50 | 44.00 | 43.50 | 43.89 | +1.597% | 25,452 | -0.889% |
| 2026-05-04 | 43.17 | 43.70 | 42.79 | 43.20 | -0.598% | 34,377 | +0.694% |
| 2026-05-01 | 43.55 | 43.60 | 43.13 | 43.46 | -0.321% | 21,573 | +0.092% |
| 2026-04-30 | 43.04 | 43.66 | 43.02 | 43.60 | +1.845% | 30,513 | -0.229% |
| 2026-04-29 | 43.12 | 43.13 | 42.55 | 42.81 | -0.604% | 24,028 | +1.612% |
| 2026-04-28 | 43.26 | 43.55 | 42.90 | 43.07 | -1.216% | 39,273 | +0.998% |
| 2026-04-27 | 43.27 | 43.67 | 43.27 | 43.60 | +0.230% | 34,946 | -0.229% |
| 2026-04-24 | 43.34 | 43.72 | 43.11 | 43.50 | +0.502% | 27,833 | 0.000% |
| 2026-04-23 | 43.47 | 43.70 | 42.85 | 43.28 | -0.454% | 23,475 | +0.502% |
| 2026-04-22 | 43.58 | 43.65 | 43.24 | 43.48 | +0.741% | 29,351 | +0.046% |
| 2026-04-21 | 43.79 | 43.95 | 43.08 | 43.16 | -0.986% | 21,374 | +0.788% |
| 2026-04-20 | 42.91 | 43.66 | 42.91 | 43.59 | +0.507% | 41,286 | -0.206% |
| 2026-04-17 | 43.02 | 43.46 | 42.88 | 43.37 | +1.808% | 37,990 | +0.300% |
| 2026-04-16 | 42.66 | 42.72 | 42.33 | 42.60 | +0.212% | 28,141 | +2.113% |
| 2026-04-15 | 42.38 | 42.60 | 42.23 | 42.51 | +0.307% | 32,697 | +2.329% |
| 2026-04-14 | 42.25 | 42.40 | 42.03 | 42.38 | +1.339% | 37,650 | +2.643% |
| 2026-04-13 | 41.06 | 41.85 | 41.06 | 41.82 | +1.529% | 29,381 | +4.017% |
| 2026-04-10 | 41.45 | 41.58 | 41.09 | 41.19 | -0.218% | 33,936 | +5.608% |
| 2026-04-09 | 40.93 | 41.40 | 40.85 | 41.28 | +0.585% | 30,157 | +5.378% |
| 2026-04-08 | 40.99 | 41.10 | 40.84 | 41.04 | +2.549% | 37,650 | +5.994% |
| 2026-04-07 | 39.83 | 40.02 | 39.54 | 40.02 | +0.025% | 22,847 | +8.696% |
| 2026-04-06 | 39.80 | 40.02 | 39.67 | 40.01 | +0.857% | 26,329 | +8.723% |
| 2026-04-02 | 38.81 | 39.69 | 38.65 | 39.67 | +0.380% | 21,830 | +9.655% |
| 2026-04-01 | 39.52 | 39.85 | 39.32 | 39.52 | -0.654% | 41,146 | +10.071% |
| 2026-03-31 | 38.93 | 40.13 | 38.93 | 39.78 | +3.030% | 28,063 | +9.351% |
| 2026-03-30 | 39.66 | 39.66 | 38.44 | 38.61 | -1.253% | 15,320 | +12.665% |
| 2026-03-27 | 39.80 | 39.80 | 39.00 | 39.10 | -1.734% | 12,872 | +11.253% |
| 2026-03-26 | 40.00 | 40.50 | 39.77 | 39.79 | -1.656% | 26,013 | +9.324% |
| 2026-03-25 | 40.47 | 40.56 | 40.34 | 40.46 | +1.226% | 18,529 | +7.514% |
| 2026-03-24 | 39.57 | 40.16 | 39.46 | 39.97 | +0.478% | 19,159 | +8.832% |
| 2026-03-23 | 39.57 | 40.12 | 39.56 | 39.78 | +2.262% | 18,690 | +9.351% |
| 2026-03-20 | 39.60 | 39.60 | 38.67 | 38.90 | -1.941% | 11,325 | +11.825% |
| 2026-03-19 | 39.04 | 39.69 | 38.94 | 39.67 | +0.762% | 15,406 | +9.655% |
| 2026-03-18 | 39.70 | 39.92 | 39.37 | 39.37 | -1.747% | 19,174 | +10.490% |
| 2026-03-17 | 39.99 | 40.27 | 39.97 | 40.07 | +0.685% | 18,202 | +8.560% |
| 2026-03-16 | 39.96 | 40.22 | 39.76 | 39.80 | +1.137% | 22,827 | +9.303% |
| 2026-03-13 | 39.63 | 40.07 | 39.25 | 39.35 | -0.380% | 27,936 | +10.546% |
| 2026-03-12 | 40.06 | 40.06 | 39.40 | 39.50 | -2.058% | 23,864 | +10.127% |
| 2026-03-11 | 40.43 | 40.50 | 40.04 | 40.33 | -0.198% | 14,961 | +7.860% |
| 2026-03-10 | 40.26 | 40.69 | 40.26 | 40.41 | +0.323% | 25,787 | +7.647% |
| 2026-03-09 | 39.24 | 40.32 | 38.79 | 40.28 | +1.231% | 33,273 | +7.994% |
| 2026-03-06 | 40.17 | 40.17 | 39.67 | 39.79 | -2.236% | 34,276 | +9.324% |
| 2026-03-05 | 41.05 | 41.31 | 40.33 | 40.70 | -1.880% | 18,037 | +6.880% |
| 2026-03-04 | 41.30 | 41.65 | 40.99 | 41.48 | +1.023% | 32,328 | +4.870% |
| 2026-03-03 | 41.42 | 41.42 | 40.06 | 41.06 | -1.747% | 36,470 | +5.943% |
| 2026-03-02 | 41.08 | 41.83 | 41.06 | 41.79 | -0.024% | 32,665 | +4.092% |
| 2026-02-27 | 42.10 | 42.10 | 41.50 | 41.80 | -2.176% | 34,216 | +4.067% |
| 2026-02-26 | 42.19 | 42.73 | 41.90 | 42.73 | +1.136% | 28,152 | +1.802% |
| 2026-02-25 | 42.20 | 42.34 | 41.96 | 42.25 | +0.500% | 35,150 | +2.959% |
| 2026-02-24 | 41.52 | 42.07 | 41.50 | 42.04 | +1.106% | 49,057 | +3.473% |
| 2026-02-23 | 42.16 | 42.16 | 41.13 | 41.58 | -1.563% | 25,241 | +4.618% |
| 2026-02-20 | 41.83 | 42.50 | 41.83 | 42.24 | 0.000% | 37,653 | +2.983% |
| 2026-02-19 | 42.04 | 42.24 | 41.86 | 42.24 | +0.261% | 22,424 | +2.983% |
| 2026-02-18 | 41.95 | 42.62 | 41.86 | 42.13 | +0.429% | 38,832 | +3.252% |
| 2026-02-17 | 41.84 | 42.09 | 41.41 | 41.95 | +0.287% | 30,722 | +3.695% |
| 2026-02-13 | 41.40 | 42.23 | 41.30 | 41.83 | +1.039% | 39,117 | +3.992% |
| 2026-02-12 | 42.72 | 42.72 | 41.22 | 41.40 | -1.989% | 63,001 | +5.072% |
| 2026-02-11 | 42.81 | 42.81 | 41.76 | 42.24 | -0.424% | 29,636 | +2.983% |
| 2026-02-10 | 42.67 | 42.79 | 42.38 | 42.42 | -0.259% | 37,764 | +2.546% |
| 2026-02-09 | 42.25 | 42.65 | 42.05 | 42.53 | +1.166% | 37,995 | +2.281% |
| 2026-02-06 | 41.41 | 42.26 | 41.41 | 42.04 | +2.587% | 50,961 | +3.473% |
| 2026-02-05 | 41.50 | 41.85 | 40.93 | 40.98 | -1.656% | 30,362 | +6.149% |
| 2026-02-04 | 42.45 | 42.45 | 41.21 | 41.67 | -0.927% | 56,436 | +4.392% |
| 2026-02-03 | 42.21 | 42.42 | 41.37 | 42.06 | +0.238% | 73,254 | +3.424% |
| 2026-02-02 | 41.57 | 42.18 | 41.49 | 41.96 | +0.503% | 39,387 | +3.670% |
| 2026-01-30 | 42.03 | 42.31 | 41.55 | 41.75 | -1.300% | 71,545 | +4.192% |
| 2026-01-29 | 42.39 | 42.54 | 41.82 | 42.30 | -0.189% | 30,624 | +2.837% |
| 2026-01-28 | 42.68 | 42.73 | 42.27 | 42.38 | -0.212% | 23,402 | +2.643% |
| 2026-01-27 | 42.31 | 42.53 | 42.18 | 42.47 | +0.071% | 50,648 | +2.425% |
| 2026-01-26 | 42.61 | 42.92 | 42.32 | 42.44 | -0.352% | 66,439 | +2.498% |
| 2026-01-23 | 43.27 | 43.34 | 42.51 | 42.59 | -1.866% | 63,478 | +2.137% |
| 2026-01-22 | 43.36 | 43.54 | 43.23 | 43.40 | +0.836% | 84,227 | +0.230% |
| 2026-01-21 | 42.50 | 43.07 | 42.25 | 43.04 | +1.991% | 258,469 | +1.069% |
| 2026-01-20 | 41.95 | 42.51 | 41.95 | 42.20 | -1.194% | 32,404 | +3.081% |
| 2026-01-16 | 42.83 | 42.94 | 42.54 | 42.71 | -0.280% | 18,461 | +1.850% |
| 2026-01-15 | 42.75 | 42.87 | 42.28 | 42.83 | +1.301% | 42,213 | +1.564% |
| 2026-01-14 | 41.92 | 42.28 | 41.84 | 42.28 | +0.931% | 21,880 | +2.886% |
| 2026-01-13 | 41.60 | 42.09 | 41.60 | 41.89 | -0.024% | 19,115 | +3.843% |
| 2026-01-12 | 41.51 | 41.98 | 41.51 | 41.90 | +0.239% | 25,497 | +3.819% |
| 2026-01-09 | 41.88 | 42.13 | 41.57 | 41.80 | +0.820% | 45,945 | +4.067% |
| 2026-01-08 | 40.90 | 41.50 | 40.90 | 41.46 | +1.270% | 29,497 | +4.920% |
| 2026-01-07 | 41.08 | 41.21 | 40.77 | 40.94 | -0.414% | 26,882 | +6.253% |
| 2026-01-06 | 40.87 | 41.11 | 40.21 | 41.11 | +0.391% | 41,276 | +5.814% |
| 2026-01-05 | 40.23 | 41.00 | 40.23 | 40.95 | +2.120% | 48,955 | +6.227% |
| 2026-01-02 | 39.80 | 40.10 | 39.69 | 40.10 | +1.008% | 11,573 | +8.479% |
| 2025-12-31 | 39.96 | 40.23 | 39.70 | 39.70 | -0.775% | 16,717 | +9.572% |
| 2025-12-30 | 40.36 | 40.36 | 40.00 | 40.01 | -0.473% | 34,647 | +8.723% |
| 2025-12-29 | 40.32 | 40.55 | 40.14 | 40.20 | -1.131% | 62,632 | +8.209% |
| 2025-12-26 | 40.66 | 40.94 | 40.33 | 40.66 | 0.000% | 56,449 | +6.985% |
| 2025-12-24 | 40.59 | 40.73 | 40.51 | 40.66 | -0.514% | 14,068 | +6.985% |
| 2025-12-23 | 40.81 | 41.01 | 40.77 | 40.87 | -0.632% | 27,950 | +6.435% |
| 2025-12-22 | 41.00 | 41.31 | 41.00 | 41.13 | +1.007% | 32,910 | +5.762% |
| 2025-12-19 | 40.48 | 40.76 | 40.48 | 40.72 | +0.992% | 14,366 | +6.827% |
| 2025-12-18 | 40.60 | 40.64 | 40.25 | 40.32 | +0.649% | 16,354 | +7.887% |
| 2025-12-17 | 40.69 | 40.84 | 40.00 | 40.06 | -0.792% | 29,640 | +8.587% |
| 2025-12-16 | 40.35 | 40.75 | 40.28 | 40.38 | -0.591% | 36,329 | +7.727% |
| 2025-12-15 | 41.05 | 41.14 | 40.61 | 40.62 | -1.955% | 32,213 | +7.090% |
| 2025-12-12 | 41.52 | 41.69 | 41.00 | 41.43 | -0.337% | 39,994 | +4.996% |
| 2025-12-11 | 43.00 | 43.00 | 41.10 | 41.57 | +0.314% | 40,441 | +4.643% |
| 2025-12-10 | 40.58 | 41.67 | 40.45 | 41.44 | +2.195% | 316,014 | +4.971% |
| 2025-12-09 | 40.55 | 40.76 | 40.55 | 40.55 | +0.247% | 16,951 | +7.275% |
| 2025-12-08 | 40.73 | 40.73 | 40.21 | 40.45 | -0.049% | 38,023 | +7.540% |
| 2025-12-05 | 40.85 | 40.85 | 40.41 | 40.47 | -0.345% | 29,350 | +7.487% |
| 2025-12-04 | 40.38 | 40.74 | 40.21 | 40.61 | +0.769% | 10,971 | +7.116% |
| 2025-12-03 | 39.68 | 40.30 | 39.68 | 40.30 | +1.940% | 22,945 | +7.940% |
| 2025-12-02 | 39.60 | 39.85 | 39.53 | 39.53 | -0.233% | 10,369 | +10.035% |
| 2025-12-01 | 39.77 | 39.93 | 39.62 | 39.63 | -1.503% | 10,329 | +9.779% |
| 2025-11-28 | 40.05 | 40.28 | 40.05 | 40.23 | +0.559% | 4,552 | +8.128% |
| 2025-11-26 | 39.94 | 40.28 | 39.84 | 40.01 | +0.892% | 17,702 | +8.733% |
| 2025-11-25 | 39.09 | 39.65 | 39.05 | 39.65 | +2.036% | 5,183 | +9.703% |
| 2025-11-24 | 38.29 | 38.89 | 38.29 | 38.86 | +1.958% | 5,153 | +11.937% |
| 2025-11-21 | 37.19 | 38.27 | 37.19 | 38.12 | +2.772% | 8,404 | +14.128% |
| 2025-11-20 | 38.14 | 38.48 | 37.09 | 37.09 | -1.626% | 12,928 | +17.292% |
| 2025-11-19 | 37.89 | 38.20 | 37.57 | 37.70 | -0.370% | 15,591 | +15.385% |
| 2025-11-18 | 37.48 | 37.98 | 37.46 | 37.84 | +0.550% | 10,306 | +14.958% |
| 2025-11-17 | 38.25 | 38.39 | 37.57 | 37.63 | -1.899% | 26,395 | +15.590% |
| 2025-11-14 | 37.89 | 38.63 | 37.60 | 38.36 | +0.030% | 29,905 | +13.395% |
| 2025-11-13 | 40.97 | 40.97 | 38.29 | 38.35 | -2.887% | 23,502 | +13.429% |
| 2025-11-12 | 39.70 | 39.71 | 39.38 | 39.49 | -0.110% | 8,737 | +10.154% |
| 2025-11-11 | 39.51 | 39.60 | 39.29 | 39.53 | +0.069% | 11,707 | +10.033% |
| 2025-11-10 | 39.72 | 39.72 | 39.13 | 39.51 | +1.455% | 20,819 | +10.109% |
| 2025-11-07 | 38.62 | 38.94 | 38.19 | 38.94 | +0.394% | 12,604 | +11.710% |
| 2025-11-06 | 39.29 | 39.37 | 38.79 | 38.79 | -1.851% | 20,052 | +12.150% |
| 2025-11-05 | 39.12 | 39.63 | 39.02 | 39.52 | +1.434% | 15,638 | +10.075% |
| 2025-11-04 | 39.14 | 39.45 | 38.85 | 38.96 | -1.636% | 13,525 | +11.653% |
| 2025-11-03 | 39.81 | 39.81 | 39.22 | 39.61 | -0.682% | 33,452 | +9.827% |
| 2025-10-31 | 39.75 | 40.08 | 39.47 | 39.88 | +0.529% | 12,816 | +9.077% |
| 2025-10-30 | 39.77 | 40.19 | 39.67 | 39.67 | -0.593% | 23,053 | +9.655% |
| 2025-10-29 | 40.17 | 40.58 | 39.79 | 39.91 | -1.001% | 19,379 | +9.005% |
| 2025-10-28 | 40.64 | 40.64 | 40.26 | 40.31 | -0.518% | 20,277 | +7.914% |
| 2025-10-27 | 40.67 | 40.79 | 40.45 | 40.52 | +0.279% | 20,398 | +7.354% |
| 2025-10-24 | 40.32 | 40.61 | 40.32 | 40.41 | +1.426% | 26,744 | +7.654% |
| 2025-10-23 | 39.88 | 39.94 | 39.47 | 39.84 | +1.115% | 33,279 | +9.188% |
| 2025-10-22 | 39.92 | 39.92 | 39.01 | 39.40 | -1.844% | 17,607 | +10.406% |
| 2025-10-21 | 40.02 | 40.25 | 39.77 | 40.14 | -0.323% | 17,315 | +8.371% |
| 2025-10-20 | 39.87 | 40.31 | 39.73 | 40.27 | +2.123% | 36,861 | +8.021% |
| 2025-10-17 | 39.47 | 39.66 | 39.19 | 39.43 | -0.947% | 13,509 | +10.314% |
| 2025-10-16 | 40.74 | 40.74 | 39.64 | 39.81 | -1.716% | 14,027 | +9.269% |
| 2025-10-15 | 40.53 | 40.85 | 40.03 | 40.51 | +0.934% | 21,920 | +7.394% |
| 2025-10-14 | 39.23 | 40.38 | 39.05 | 40.13 | +1.032% | 7,840 | +8.398% |
| 2025-10-13 | 39.22 | 39.73 | 39.09 | 39.72 | +3.357% | 12,603 | +9.517% |
| 2025-10-10 | 39.65 | 39.86 | 38.43 | 38.43 | -3.296% | 26,361 | +13.193% |
| 2025-10-09 | 39.89 | 40.50 | 39.51 | 39.74 | -0.563% | 31,749 | +9.461% |
| 2025-10-08 | 39.70 | 40.04 | 39.46 | 39.97 | +1.049% | 29,192 | +8.845% |
| 2025-10-07 | 39.98 | 40.01 | 39.37 | 39.55 | -1.001% | 43,104 | +9.987% |
| 2025-10-06 | 40.12 | 40.32 | 39.88 | 39.95 | +0.630% | 23,234 | +8.886% |
| 2025-10-03 | 39.68 | 40.19 | 39.68 | 39.70 | +0.506% | 23,381 | +9.572% |
| 2025-10-02 | 39.40 | 39.50 | 39.11 | 39.50 | +0.356% | 15,471 | +10.127% |
| 2025-10-01 | 39.09 | 39.37 | 38.88 | 39.36 | -0.195% | 22,670 | +10.518% |
| 2025-09-30 | 39.39 | 39.50 | 39.06 | 39.44 | +0.229% | 17,846 | +10.303% |
| 2025-09-29 | 39.41 | 39.41 | 39.25 | 39.35 | +0.068% | 20,015 | +10.555% |
| 2025-09-26 | 39.23 | 39.32 | 39.02 | 39.32 | +0.821% | 8,585 | +10.631% |
| 2025-09-25 | 38.98 | 39.10 | 38.75 | 39.00 | -0.835% | 22,911 | +11.538% |
| 2025-09-24 | 39.64 | 39.78 | 39.33 | 39.33 | -1.060% | 10,822 | +10.607% |
| 2025-09-23 | 39.94 | 40.41 | 39.69 | 39.75 | -0.126% | 21,450 | +9.434% |
| 2025-09-22 | 39.40 | 39.81 | 39.34 | 39.80 | -0.125% | 14,399 | +9.296% |
| 2025-09-19 | 40.12 | 40.12 | 39.59 | 39.85 | +0.050% | 29,225 | +9.159% |
| 2025-09-18 | 38.97 | 40.04 | 38.97 | 39.83 | +1.763% | 49,484 | +9.214% |
| 2025-09-17 | 39.56 | 39.56 | 38.79 | 39.14 | +0.669% | 47,163 | +11.139% |
| 2025-09-16 | 39.18 | 40.00 | 38.50 | 38.88 | -0.167% | 31,556 | +11.883% |
| 2025-09-15 | 38.81 | 39.01 | 38.62 | 38.95 | +0.828% | 61,140 | +11.696% |
| 2025-09-12 | 39.00 | 39.00 | 38.63 | 38.63 | -0.844% | 8,553 | +12.621% |
| 2025-09-11 | 38.40 | 38.95 | 38.40 | 38.95 | +1.883% | 2,373 | +11.670% |
| 2025-09-10 | 38.41 | 38.47 | 38.14 | 38.23 | -0.152% | 12,754 | +13.774% |
| 2025-09-09 | 38.52 | 38.53 | 38.19 | 38.29 | -0.565% | 25,769 | +13.601% |
| 2025-09-08 | 38.80 | 38.80 | 38.25 | 38.51 | +0.058% | 10,004 | +12.959% |
| 2025-09-05 | 38.59 | 38.59 | 38.03 | 38.49 | +0.891% | 9,778 | +13.025% |
| 2025-09-04 | 37.77 | 38.15 | 37.77 | 38.15 | +1.210% | 1,704 | +14.032% |
| 2025-09-03 | 37.62 | 37.90 | 37.56 | 37.69 | -0.029% | 17,898 | +15.412% |
| 2025-09-02 | 37.52 | 37.75 | 37.30 | 37.70 | -1.391% | 17,278 | +15.378% |
| 2025-08-29 | 38.49 | 38.56 | 38.12 | 38.23 | -0.511% | 6,325 | +13.774% |
| 2025-08-28 | 38.55 | 38.55 | 38.32 | 38.43 | +0.182% | 12,312 | +13.193% |
| 2025-08-27 | 38.13 | 38.42 | 38.13 | 38.36 | +0.652% | 11,274 | +13.399% |
| 2025-08-26 | 37.95 | 38.18 | 37.92 | 38.11 | +0.891% | 15,285 | +14.138% |
| 2025-08-25 | 37.93 | 38.09 | 37.66 | 37.77 | -0.801% | 72,825 | +15.156% |
| 2025-08-22 | 37.54 | 38.15 | 37.52 | 38.08 | +2.030% | 60,577 | +14.233% |
| 2025-08-21 | 37.22 | 37.43 | 37.18 | 37.32 | +0.197% | 23,238 | +16.552% |
| 2025-08-20 | 37.22 | 37.27 | 37.05 | 37.25 | -0.246% | 3,510 | +16.782% |
| 2025-08-19 | 37.70 | 37.81 | 37.29 | 37.34 | -0.824% | 13,326 | +16.495% |
| 2025-08-18 | 37.50 | 37.75 | 37.50 | 37.65 | +0.531% | 16,690 | +15.535% |
| 2025-08-15 | 38.00 | 38.00 | 37.41 | 37.45 | -0.664% | 7,923 | +16.149% |
| 2025-08-14 | 37.98 | 37.98 | 37.40 | 37.70 | -1.155% | 12,621 | +15.377% |
| 2025-08-13 | 37.94 | 38.14 | 37.94 | 38.14 | +1.428% | 18,438 | +14.044% |
| 2025-08-12 | 37.14 | 37.61 | 37.14 | 37.61 | +2.231% | 9,734 | +15.672% |
| 2025-08-11 | 36.81 | 37.04 | 36.79 | 36.79 | -0.071% | 15,412 | +18.253% |
| 2025-08-08 | 36.81 | 36.89 | 36.75 | 36.81 | +0.202% | 2,978 | +18.169% |
| 2025-08-07 | 37.19 | 37.19 | 36.61 | 36.74 | -0.341% | 5,409 | +18.408% |
| 2025-08-06 | 36.97 | 36.97 | 36.75 | 36.86 | -0.289% | 6,669 | +18.004% |
| 2025-08-05 | 36.85 | 36.98 | 36.63 | 36.97 | +0.818% | 9,511 | +17.663% |
| 2025-08-04 | 36.37 | 36.74 | 36.11 | 36.67 | +1.916% | 18,272 | +18.626% |
| 2025-08-01 | 36.65 | 36.65 | 35.67 | 35.98 | -2.334% | 13,141 | +20.898% |
| 2025-07-31 | 37.39 | 37.40 | 36.84 | 36.84 | -1.046% | 10,882 | +18.076% |
| 2025-07-30 | 37.56 | 37.81 | 37.06 | 37.23 | -0.668% | 18,197 | +16.841% |
| 2025-07-29 | 37.73 | 37.74 | 37.42 | 37.48 | -0.588% | 14,360 | +16.061% |
| 2025-07-28 | 37.72 | 37.85 | 37.56 | 37.70 | +0.112% | 13,989 | +15.378% |
| 2025-07-25 | 37.58 | 37.73 | 37.41 | 37.66 | +0.127% | 11,461 | +15.507% |
| 2025-07-24 | 37.84 | 38.16 | 37.59 | 37.61 | -1.446% | 16,246 | +15.654% |
| 2025-07-23 | 37.72 | 38.18 | 37.63 | 38.16 | +1.551% | 6,410 | +13.982% |
| 2025-07-22 | 37.25 | 37.69 | 37.09 | 37.58 | +1.182% | 10,922 | +15.750% |
| 2025-07-21 | 37.50 | 38.51 | 37.14 | 37.14 | -0.848% | 16,995 | +17.117% |
| 2025-07-18 | 37.84 | 37.84 | 37.31 | 37.46 | -0.650% | 9,343 | +16.124% |
| 2025-07-17 | 37.31 | 37.70 | 37.31 | 37.70 | +1.438% | 18,412 | +15.369% |
| 2025-07-16 | 36.71 | 37.17 | 36.53 | 37.17 | +0.993% | 15,943 | +17.029% |
| 2025-07-15 | 37.72 | 37.72 | 36.80 | 36.80 | -1.722% | 37,245 | +18.190% |
| 2025-07-14 | 37.46 | 37.91 | 37.24 | 37.45 | +0.469% | 16,678 | +16.155% |
| 2025-07-11 | 37.34 | 37.45 | 37.20 | 37.27 | -1.381% | 10,024 | +16.700% |
| 2025-07-10 | 37.40 | 38.08 | 37.40 | 37.80 | +0.619% | 8,465 | +15.089% |
| 2025-07-09 | 37.21 | 37.61 | 37.04 | 37.56 | +0.980% | 24,965 | +15.801% |
| 2025-07-08 | 37.30 | 37.87 | 37.06 | 37.20 | +0.692% | 35,052 | +16.935% |
| 2025-07-07 | 37.14 | 37.60 | 36.82 | 36.94 | -1.014% | 68,141 | +17.745% |
| 2025-07-03 | 37.24 | 37.36 | 37.24 | 37.32 | +0.879% | 4,275 | +16.550% |
| 2025-07-02 | 36.46 | 37.33 | 36.43 | 37.00 | +1.529% | 14,448 | +17.575% |
| 2025-07-01 | 36.01 | 36.68 | 35.98 | 36.44 | +0.046% | 5,630 | +19.372% |
| 2025-06-30 | 36.42 | 36.80 | 36.39 | 36.42 | +0.619% | 27,766 | +19.427% |
| 2025-06-27 | 36.28 | 36.60 | 36.18 | 36.20 | -0.278% | 10,886 | +20.166% |
| 2025-06-26 | 35.99 | 36.36 | 35.91 | 36.30 | +1.633% | 12,545 | +19.832% |
| 2025-06-25 | 35.98 | 36.06 | 35.72 | 35.72 | -1.141% | 13,584 | +21.789% |
| 2025-06-24 | 35.86 | 36.48 | 35.86 | 36.13 | +1.391% | 2,927 | +20.399% |
| 2025-06-23 | 35.11 | 35.63 | 35.00 | 35.63 | +0.997% | 3,645 | +22.074% |
| 2025-06-20 | 35.45 | 35.46 | 35.25 | 35.28 | -0.139% | 2,218 | +23.291% |
| 2025-06-18 | 35.57 | 35.63 | 35.23 | 35.33 | +0.506% | 3,135 | +23.120% |
| 2025-06-17 | 35.30 | 35.44 | 35.11 | 35.15 | -0.779% | 7,960 | +23.743% |
| 2025-06-16 | 35.36 | 35.61 | 35.31 | 35.43 | +1.131% | 7,253 | +22.779% |
| 2025-06-13 | 35.36 | 35.50 | 35.03 | 35.03 | -1.798% | 13,581 | +24.168% |
| 2025-06-12 | 35.76 | 35.81 | 35.60 | 35.67 | -0.569% | 6,338 | +21.935% |
| 2025-06-11 | 36.03 | 36.20 | 35.80 | 35.88 | -0.089% | 6,044 | +21.242% |
| 2025-06-10 | 35.94 | 36.09 | 35.75 | 35.91 | +0.464% | 5,651 | +21.134% |
| 2025-06-09 | 35.64 | 35.87 | 35.64 | 35.74 | +0.464% | 7,250 | +21.695% |
| 2025-06-06 | 35.40 | 35.58 | 35.39 | 35.58 | +1.988% | 2,545 | +22.260% |
| 2025-06-05 | 34.82 | 35.12 | 34.66 | 34.89 | -0.058% | 10,680 | +24.690% |
| 2025-06-04 | 35.05 | 35.05 | 34.91 | 34.91 | -0.162% | 3,328 | +24.618% |
| 2025-06-03 | 34.48 | 35.04 | 34.48 | 34.96 | +1.668% | 16,150 | +24.416% |
| 2025-06-02 | 34.46 | 34.46 | 33.99 | 34.39 | -1.115% | 5,921 | +26.491% |
| 2025-05-30 | 34.57 | 34.83 | 34.45 | 34.78 | -0.101% | 4,888 | +25.081% |
| 2025-05-29 | 35.13 | 35.13 | 34.72 | 34.81 | +0.166% | 8,135 | +24.954% |
| 2025-05-28 | 35.05 | 35.05 | 34.69 | 34.76 | -0.785% | 10,290 | +25.162% |
| 2025-05-27 | 34.67 | 35.03 | 34.64 | 35.03 | +2.367% | 9,514 | +24.179% |
| 2025-05-23 | 34.10 | 34.32 | 34.10 | 34.22 | -0.339% | 4,616 | +27.119% |
| 2025-05-22 | 34.14 | 34.51 | 34.14 | 34.34 | -0.068% | 7,995 | +26.687% |
| 2025-05-21 | 34.95 | 35.03 | 34.36 | 34.36 | -2.771% | 7,095 | +26.601% |
| 2025-05-20 | 35.32 | 35.45 | 35.19 | 35.34 | -0.158% | 6,196 | +23.092% |
| 2025-05-19 | 35.18 | 35.41 | 34.96 | 35.40 | -0.098% | 10,478 | +22.898% |
| 2025-05-16 | 35.29 | 35.43 | 35.13 | 35.43 | +0.998% | 16,889 | +22.777% |
| 2025-05-15 | 34.90 | 35.09 | 34.77 | 35.08 | +0.417% | 7,253 | +24.002% |
| 2025-05-14 | 35.08 | 35.08 | 34.93 | 34.93 | -0.776% | 4,188 | +24.520% |
| 2025-05-13 | 35.21 | 35.36 | 35.02 | 35.21 | +0.652% | 3,940 | +23.553% |
| 2025-05-12 | 35.03 | 35.10 | 34.78 | 34.98 | +2.333% | 10,552 | +24.359% |
| 2025-05-09 | 34.37 | 34.38 | 34.07 | 34.18 | +0.240% | 6,295 | +27.260% |
| 2025-05-08 | 33.85 | 34.31 | 33.67 | 34.10 | +1.943% | 12,150 | +27.566% |
| 2025-05-07 | 33.62 | 33.63 | 33.27 | 33.45 | +0.571% | 21,537 | +30.045% |
| 2025-05-06 | 33.32 | 33.45 | 33.26 | 33.26 | -1.188% | 18,920 | +30.788% |
| 2025-05-05 | 33.85 | 34.00 | 33.66 | 33.66 | -0.737% | 7,706 | +29.234% |
| 2025-05-02 | 33.86 | 34.00 | 33.86 | 33.91 | +2.077% | 16,013 | +28.281% |
| 2025-05-01 | 33.04 | 33.50 | 33.04 | 33.22 | -3.149% | 4,575 | +30.945% |
| 2025-04-30 | 33.95 | 34.43 | 33.72 | 34.30 | -0.637% | 9,601 | +26.822% |
| 2025-04-29 | 34.27 | 34.64 | 34.20 | 34.52 | +0.419% | 8,082 | +26.014% |
| 2025-04-28 | 34.40 | 34.49 | 33.91 | 34.38 | +0.515% | 17,835 | +26.541% |
| 2025-04-25 | 33.92 | 34.20 | 33.74 | 34.20 | +0.381% | 9,909 | +27.193% |
| 2025-04-24 | 33.50 | 34.15 | 33.50 | 34.07 | +1.793% | 17,612 | +27.678% |
| 2025-04-23 | 33.62 | 33.70 | 33.39 | 33.47 | +1.240% | 10,556 | +29.967% |
| 2025-04-22 | 32.85 | 33.06 | 32.70 | 33.06 | +2.671% | 39,486 | +31.579% |
| 2025-04-21 | 32.56 | 32.56 | 32.01 | 32.20 | -1.909% | 28,048 | +35.093% |
| 2025-04-17 | 32.72 | 32.96 | 32.55 | 32.83 | +1.052% | 9,894 | +32.514% |
| 2025-04-16 | 32.81 | 32.81 | 32.20 | 32.48 | -0.968% | 3,448 | +33.908% |
| 2025-04-15 | 33.20 | 33.20 | 32.75 | 32.80 | 0.000% | 3,532 | +32.612% |