MRGR
ProShares Merger ETF
stockBATSETF
At CloseOct 2, 2026 11:55:06 AM EDT
45.05USD+0.016%(+0.01)720
MRGR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.04 | 45.13 | 45.04 | 45.13 | +0.201% | 720 | 0.000% |
| 2026-10-01 | 44.96 | 45.04 | 44.96 | 45.04 | +0.332% | 709 | +0.201% |
| 2026-09-30 | 44.87 | 44.89 | 44.87 | 44.89 | -0.015% | 1,173 | +0.533% |
| 2026-09-29 | 44.90 | 44.90 | 44.90 | 44.90 | +0.227% | 161 | +0.518% |
| 2026-09-28 | 44.87 | 44.87 | 44.80 | 44.80 | -0.024% | 1,303 | +0.746% |
| 2026-09-25 | 44.91 | 44.91 | 44.81 | 44.81 | -0.147% | 4,744 | +0.722% |
| 2026-09-24 | 44.93 | 45.06 | 44.88 | 44.88 | -0.342% | 2,729 | +0.574% |
| 2026-09-23 | 45.00 | 45.03 | 45.00 | 45.03 | -0.145% | 1,399 | +0.230% |
| 2026-09-22 | 45.08 | 45.10 | 45.08 | 45.10 | +0.082% | 356 | +0.085% |
| 2026-09-21 | 44.96 | 45.06 | 44.96 | 45.06 | +0.121% | 2,901 | +0.167% |
| 2026-09-18 | 45.00 | 45.00 | 45.00 | 45.00 | +0.278% | 118 | +0.289% |
| 2026-09-17 | 44.95 | 44.95 | 44.86 | 44.88 | -0.729% | 1,062 | +0.568% |
| 2026-09-16 | 45.21 | 45.21 | 45.21 | 45.21 | -0.153% | 141 | -0.165% |
| 2026-09-15 | 45.23 | 45.30 | 45.23 | 45.28 | -0.359% | 4,435 | -0.317% |
| 2026-09-14 | 45.44 | 45.44 | 45.44 | 45.44 | -0.284% | 302 | -0.675% |
| 2026-09-11 | 45.59 | 45.59 | 45.57 | 45.57 | -0.012% | 917 | -0.957% |
| 2026-09-10 | 45.35 | 45.58 | 45.35 | 45.58 | +0.406% | 5,650 | -0.969% |
| 2026-09-09 | 45.45 | 45.45 | 45.35 | 45.39 | -0.057% | 538 | -0.566% |
| 2026-09-08 | 45.42 | 45.42 | 45.42 | 45.42 | -0.144% | 753 | -0.623% |
| 2026-09-04 | 45.48 | 45.48 | 45.47 | 45.48 | +0.045% | 950 | -0.766% |
| 2026-09-03 | 45.46 | 45.46 | 45.46 | 45.46 | -0.232% | 513 | -0.721% |
| 2026-09-02 | 45.57 | 45.57 | 45.57 | 45.57 | +0.178% | 20 | -0.952% |
| 2026-09-01 | 45.42 | 45.58 | 45.14 | 45.49 | +0.135% | 1,296 | -0.775% |
| 2026-08-31 | 45.46 | 45.46 | 45.41 | 45.42 | +0.007% | 875 | -0.641% |
| 2026-08-28 | 45.22 | 45.42 | 45.22 | 45.42 | +0.179% | 6,492 | -0.634% |
| 2026-08-27 | 45.41 | 45.45 | 45.34 | 45.34 | -0.107% | 2,085 | -0.456% |
| 2026-08-26 | 45.43 | 45.43 | 45.38 | 45.39 | -0.082% | 536 | -0.562% |
| 2026-08-25 | 45.34 | 45.43 | 45.34 | 45.43 | -0.189% | 380 | -0.643% |
| 2026-08-24 | 45.48 | 45.55 | 45.48 | 45.51 | +0.111% | 2,206 | -0.832% |
| 2026-08-21 | 45.52 | 45.52 | 45.46 | 45.46 | +0.228% | 2,683 | -0.722% |
| 2026-08-20 | 45.36 | 45.36 | 45.36 | 45.36 | -0.151% | 241 | -0.496% |
| 2026-08-19 | 45.52 | 45.52 | 45.43 | 45.43 | -0.426% | 209 | -0.646% |
| 2026-08-18 | 45.59 | 45.62 | 45.59 | 45.62 | +0.065% | 499 | -1.069% |
| 2026-08-17 | 45.58 | 45.59 | 45.58 | 45.59 | -0.025% | 176 | -1.004% |
| 2026-08-14 | 45.60 | 45.64 | 45.60 | 45.60 | +0.241% | 2,321 | -1.030% |
| 2026-08-13 | 45.51 | 45.55 | 45.48 | 45.49 | +0.079% | 2,792 | -0.791% |
| 2026-08-12 | 45.45 | 45.46 | 45.45 | 45.46 | +0.245% | 703 | -0.713% |
| 2026-08-11 | 45.41 | 45.45 | 45.35 | 45.35 | -0.105% | 1,826 | -0.469% |
| 2026-08-10 | 45.36 | 45.41 | 45.36 | 45.39 | -0.155% | 544 | -0.574% |
| 2026-08-07 | 45.62 | 45.62 | 45.46 | 45.46 | -0.014% | 666 | -0.728% |
| 2026-08-06 | 45.47 | 45.47 | 45.47 | 45.47 | -0.008% | 74 | -0.742% |
| 2026-08-05 | 45.47 | 45.47 | 45.47 | 45.47 | -0.393% | 65 | -0.749% |
| 2026-08-04 | 45.65 | 45.65 | 45.65 | 45.65 | +0.398% | 88 | -1.140% |
| 2026-08-03 | 45.46 | 45.47 | 45.46 | 45.47 | -0.105% | 308 | -0.747% |
| 2026-07-31 | 45.48 | 45.53 | 45.48 | 45.52 | +0.088% | 756 | -0.851% |
| 2026-07-30 | 45.40 | 45.50 | 45.40 | 45.48 | +0.160% | 1,815 | -0.764% |
| 2026-07-29 | 45.48 | 45.48 | 45.41 | 45.41 | -0.030% | 311 | -0.606% |
| 2026-07-28 | 45.46 | 45.48 | 45.42 | 45.42 | -0.067% | 5,004 | -0.635% |
| 2026-07-27 | 45.45 | 45.45 | 45.45 | 45.45 | -0.094% | 146 | -0.701% |
| 2026-07-24 | 45.48 | 45.49 | 45.48 | 45.49 | -0.169% | 149 | -0.795% |
| 2026-07-23 | 45.57 | 45.57 | 45.57 | 45.57 | +0.231% | 165 | -0.962% |
| 2026-07-22 | 45.52 | 45.52 | 45.46 | 45.47 | -0.002% | 490 | -0.734% |
| 2026-07-21 | 45.44 | 45.52 | 45.44 | 45.47 | +0.122% | 2,412 | -0.736% |
| 2026-07-20 | 45.41 | 45.41 | 45.41 | 45.41 | -0.073% | 57 | -0.615% |
| 2026-07-17 | 45.46 | 45.46 | 45.41 | 45.45 | +0.017% | 1,363 | -0.688% |
| 2026-07-16 | 45.49 | 45.49 | 45.44 | 45.44 | +0.018% | 563 | -0.671% |
| 2026-07-15 | 45.40 | 45.47 | 45.40 | 45.43 | -0.008% | 922 | -0.652% |
| 2026-07-14 | 45.51 | 45.51 | 45.43 | 45.43 | -0.178% | 1,086 | -0.660% |
| 2026-07-13 | 45.51 | 45.51 | 45.50 | 45.51 | -0.129% | 774 | -0.838% |
| 2026-07-10 | 45.85 | 45.85 | 45.48 | 45.57 | +0.196% | 1,415 | -0.965% |
| 2026-07-09 | 45.48 | 45.48 | 45.48 | 45.48 | +0.087% | 71 | -0.771% |
| 2026-07-08 | 45.44 | 45.44 | 45.44 | 45.44 | -0.043% | 44 | -0.685% |
| 2026-07-07 | 45.46 | 45.46 | 45.46 | 45.46 | +0.047% | 152 | -0.728% |
| 2026-07-06 | 45.45 | 45.45 | 45.44 | 45.44 | -0.170% | 380 | -0.681% |
| 2026-07-02 | 45.51 | 45.52 | 45.51 | 45.52 | +0.020% | 247 | -0.850% |
| 2026-07-01 | 45.51 | 45.51 | 45.51 | 45.51 | +0.151% | 88 | -0.830% |
| 2026-06-30 | 45.35 | 45.47 | 45.35 | 45.44 | +0.122% | 2,605 | -0.681% |
| 2026-06-29 | 45.34 | 45.39 | 45.34 | 45.39 | +0.096% | 1,584 | -0.560% |
| 2026-06-26 | 45.34 | 45.34 | 45.34 | 45.34 | -0.221% | 143 | -0.464% |
| 2026-06-25 | 45.41 | 45.44 | 45.41 | 45.44 | +0.094% | 543 | -0.684% |
| 2026-06-24 | 45.41 | 45.42 | 45.40 | 45.40 | -0.158% | 1,623 | -0.590% |
| 2026-06-23 | 45.44 | 45.50 | 45.44 | 45.47 | +0.279% | 710 | -0.747% |
| 2026-06-22 | 45.40 | 45.40 | 45.35 | 45.35 | -0.023% | 383 | -0.470% |
| 2026-06-18 | 45.44 | 45.44 | 45.36 | 45.36 | +0.283% | 184 | -0.493% |
| 2026-06-17 | 45.34 | 45.42 | 45.23 | 45.23 | -0.373% | 2,008 | -0.212% |
| 2026-06-16 | 45.41 | 45.43 | 45.40 | 45.40 | +0.118% | 931 | -0.584% |
| 2026-06-15 | 45.41 | 45.41 | 45.32 | 45.35 | -0.112% | 373 | -0.467% |
| 2026-06-12 | 45.37 | 45.40 | 45.36 | 45.40 | -0.217% | 1,297 | -0.579% |
| 2026-06-11 | 45.49 | 45.49 | 45.49 | 45.49 | +0.494% | 86 | -0.794% |
| 2026-06-10 | 45.29 | 45.31 | 44.80 | 45.27 | -0.298% | 4,080 | -0.304% |
| 2026-06-09 | 45.33 | 45.41 | 45.30 | 45.41 | +0.530% | 1,447 | -0.601% |
| 2026-06-08 | 45.17 | 45.17 | 45.17 | 45.17 | -0.157% | 22 | -0.075% |
| 2026-06-05 | 45.34 | 45.34 | 45.24 | 45.24 | -0.242% | 251 | -0.232% |
| 2026-06-04 | 45.30 | 45.35 | 45.30 | 45.35 | +0.261% | 404 | -0.473% |
| 2026-06-03 | 45.66 | 45.66 | 45.20 | 45.23 | -0.333% | 10,074 | -0.214% |
| 2026-06-02 | 45.33 | 45.38 | 45.33 | 45.38 | +0.401% | 1,439 | -0.546% |
| 2026-06-01 | 45.24 | 45.28 | 45.20 | 45.20 | -0.164% | 1,354 | -0.147% |
| 2026-05-29 | 45.30 | 45.30 | 45.27 | 45.27 | +0.065% | 590 | -0.311% |
| 2026-05-28 | 45.24 | 45.24 | 45.24 | 45.24 | -0.207% | 270 | -0.247% |
| 2026-05-27 | 45.32 | 45.34 | 45.32 | 45.34 | -0.002% | 527 | -0.453% |
| 2026-05-26 | 45.28 | 45.34 | 45.28 | 45.34 | +0.220% | 155 | -0.455% |
| 2026-05-22 | 45.26 | 45.33 | 45.24 | 45.24 | -0.104% | 5,223 | -0.237% |
| 2026-05-21 | 45.31 | 45.31 | 45.27 | 45.29 | +0.267% | 788 | -0.340% |
| 2026-05-20 | 45.20 | 45.20 | 45.17 | 45.17 | +0.125% | 641 | -0.074% |
| 2026-05-19 | 45.11 | 45.11 | 45.11 | 45.11 | +0.118% | 94 | +0.051% |
| 2026-05-18 | 45.06 | 45.06 | 45.06 | 45.06 | +0.061% | 70 | +0.169% |
| 2026-05-15 | 45.06 | 45.06 | 44.94 | 45.03 | -0.195% | 2,642 | +0.230% |
| 2026-05-14 | 45.28 | 45.28 | 45.10 | 45.12 | +0.093% | 9,676 | +0.034% |
| 2026-05-13 | 45.09 | 45.09 | 45.04 | 45.08 | -0.317% | 2,094 | +0.127% |
| 2026-05-12 | 45.09 | 45.22 | 45.09 | 45.22 | +0.195% | 717 | -0.190% |
| 2026-05-11 | 45.15 | 45.15 | 45.13 | 45.13 | -0.148% | 812 | +0.004% |
| 2026-05-08 | 45.18 | 45.20 | 45.18 | 45.20 | +0.304% | 390 | -0.144% |
| 2026-05-07 | 45.06 | 45.06 | 45.06 | 45.06 | -0.277% | 202 | +0.160% |
| 2026-05-06 | 45.20 | 45.20 | 45.19 | 45.19 | +0.328% | 358 | -0.118% |
| 2026-05-05 | 45.01 | 45.04 | 44.99 | 45.04 | +0.376% | 2,643 | +0.210% |
| 2026-05-04 | 44.87 | 44.87 | 44.87 | 44.87 | -0.360% | 336 | +0.587% |
| 2026-05-01 | 45.05 | 45.08 | 44.99 | 45.03 | -0.150% | 2,050 | +0.225% |
| 2026-04-30 | 45.05 | 45.10 | 45.05 | 45.10 | +0.268% | 412 | +0.074% |
| 2026-04-29 | 44.98 | 44.98 | 44.98 | 44.98 | -0.103% | 21 | +0.342% |
| 2026-04-28 | 45.06 | 45.06 | 45.03 | 45.03 | -0.223% | 598 | +0.238% |
| 2026-04-27 | 45.13 | 45.13 | 45.13 | 45.13 | -0.044% | 174 | +0.015% |
| 2026-04-24 | 45.21 | 45.21 | 45.15 | 45.15 | -0.362% | 8,706 | -0.029% |
| 2026-04-23 | 45.27 | 45.31 | 45.26 | 45.31 | +0.278% | 1,923 | -0.391% |
| 2026-04-22 | 45.18 | 45.18 | 45.18 | 45.18 | +0.177% | 121 | -0.114% |
| 2026-04-21 | 45.11 | 45.12 | 45.11 | 45.11 | -0.032% | 539 | +0.063% |
| 2026-04-20 | 45.12 | 45.12 | 45.12 | 45.12 | -0.001% | 65 | +0.031% |
| 2026-04-17 | 45.08 | 45.12 | 45.05 | 45.12 | -0.019% | 2,363 | +0.030% |
| 2026-04-16 | 45.10 | 45.13 | 45.10 | 45.13 | +0.062% | 796 | +0.010% |
| 2026-04-15 | 45.09 | 45.14 | 45.09 | 45.10 | -0.143% | 899 | +0.073% |
| 2026-04-14 | 45.13 | 45.17 | 45.13 | 45.17 | +0.044% | 1,083 | -0.071% |
| 2026-04-13 | 45.15 | 45.15 | 45.15 | 45.15 | +0.124% | 327 | -0.026% |
| 2026-04-10 | 45.09 | 45.09 | 45.09 | 45.09 | +0.233% | 276 | +0.097% |
| 2026-04-09 | 45.01 | 45.04 | 44.98 | 44.98 | -0.193% | 1,185 | +0.331% |
| 2026-04-08 | 45.09 | 45.09 | 45.07 | 45.07 | +0.126% | 1,558 | +0.136% |
| 2026-04-07 | 44.95 | 45.02 | 44.95 | 45.02 | +0.033% | 408 | +0.263% |
| 2026-04-06 | 45.02 | 45.02 | 44.96 | 45.00 | +0.016% | 465 | +0.296% |
| 2026-04-02 | 44.97 | 45.01 | 44.92 | 44.99 | +0.123% | 1,918 | +0.312% |
| 2026-04-01 | 45.03 | 45.08 | 44.94 | 44.94 | -0.293% | 1,812 | +0.435% |
| 2026-03-31 | 45.05 | 45.07 | 45.05 | 45.07 | +0.692% | 310 | +0.141% |
| 2026-03-30 | 44.85 | 44.85 | 44.76 | 44.76 | -0.094% | 595 | +0.833% |
| 2026-03-27 | 44.88 | 44.88 | 44.80 | 44.80 | -0.116% | 855 | +0.738% |
| 2026-03-26 | 44.89 | 44.89 | 44.85 | 44.85 | -0.172% | 208 | +0.621% |
| 2026-03-25 | 44.91 | 44.96 | 44.91 | 44.93 | -0.113% | 846 | +0.448% |
| 2026-03-24 | 44.98 | 44.98 | 44.98 | 44.98 | -0.098% | 144 | +0.335% |
| 2026-03-23 | 45.03 | 45.03 | 45.03 | 45.03 | +0.332% | 208 | +0.236% |
| 2026-03-20 | 44.95 | 44.99 | 44.88 | 44.88 | -0.013% | 345 | +0.568% |
| 2026-03-19 | 44.96 | 44.96 | 44.75 | 44.88 | +0.337% | 646 | +0.555% |
| 2026-03-18 | 44.73 | 44.73 | 44.73 | 44.73 | -0.193% | 97 | +0.894% |
| 2026-03-17 | 44.88 | 44.88 | 44.82 | 44.82 | +0.021% | 448 | +0.699% |
| 2026-03-16 | 44.81 | 44.81 | 44.81 | 44.81 | +0.327% | 187 | +0.720% |
| 2026-03-13 | 44.66 | 44.66 | 44.66 | 44.66 | +0.222% | 27 | +1.050% |
| 2026-03-12 | 44.57 | 44.57 | 44.57 | 44.57 | -0.479% | 7 | +1.274% |
| 2026-03-11 | 44.76 | 44.81 | 44.74 | 44.78 | +0.095% | 1,927 | +0.789% |
| 2026-03-10 | 44.81 | 44.81 | 44.74 | 44.74 | -0.527% | 206 | +0.885% |
| 2026-03-09 | 44.70 | 44.97 | 44.70 | 44.97 | +0.513% | 620 | +0.353% |
| 2026-03-06 | 44.70 | 44.76 | 44.70 | 44.74 | -0.231% | 679 | +0.868% |
| 2026-03-05 | 44.92 | 44.92 | 44.85 | 44.85 | -0.264% | 196 | +0.635% |
| 2026-03-04 | 44.84 | 44.97 | 44.77 | 44.97 | +0.216% | 5,460 | +0.370% |
| 2026-03-03 | 44.81 | 44.94 | 44.81 | 44.87 | -0.130% | 5,989 | +0.587% |
| 2026-03-02 | 44.77 | 44.93 | 44.70 | 44.93 | +0.427% | 5,265 | +0.456% |
| 2026-02-27 | 44.74 | 44.74 | 44.74 | 44.74 | -0.086% | 258 | +0.886% |
| 2026-02-26 | 44.82 | 44.84 | 44.78 | 44.78 | +0.381% | 4,050 | +0.799% |
| 2026-02-25 | 44.66 | 44.66 | 44.61 | 44.61 | +0.033% | 1,012 | +1.183% |
| 2026-02-24 | 44.59 | 44.59 | 44.59 | 44.59 | +0.000% | 42 | +1.216% |
| 2026-02-23 | 44.67 | 44.67 | 44.59 | 44.59 | -0.113% | 2,693 | +1.217% |
| 2026-02-20 | 44.81 | 44.81 | 44.60 | 44.64 | -0.397% | 31,169 | +1.102% |
| 2026-02-19 | 44.82 | 44.82 | 44.82 | 44.82 | -0.105% | 623 | +0.701% |
| 2026-02-18 | 44.81 | 44.88 | 44.81 | 44.87 | +0.598% | 1,042 | +0.595% |
| 2026-02-17 | 44.79 | 44.84 | 44.60 | 44.60 | -0.380% | 11,435 | +1.196% |
| 2026-02-13 | 44.75 | 44.77 | 44.75 | 44.77 | +0.144% | 866 | +0.812% |
| 2026-02-12 | 44.84 | 44.84 | 44.71 | 44.71 | -0.406% | 22,118 | +0.957% |
| 2026-02-11 | 44.86 | 44.96 | 44.86 | 44.89 | -0.068% | 1,428 | +0.547% |
| 2026-02-10 | 44.87 | 44.99 | 44.87 | 44.92 | +0.058% | 1,286 | +0.479% |
| 2026-02-09 | 44.96 | 44.96 | 44.89 | 44.89 | +0.126% | 538 | +0.537% |
| 2026-02-06 | 44.84 | 44.84 | 44.84 | 44.84 | +0.487% | 184 | +0.664% |
| 2026-02-05 | 44.79 | 44.79 | 44.62 | 44.62 | -0.116% | 350 | +1.154% |
| 2026-02-04 | 44.77 | 44.77 | 44.67 | 44.67 | -0.557% | 841 | +1.037% |
| 2026-02-03 | 44.94 | 44.94 | 44.88 | 44.92 | +0.383% | 826 | +0.474% |
| 2026-02-02 | 44.82 | 44.82 | 44.75 | 44.75 | -0.321% | 2,017 | +0.859% |
| 2026-01-30 | 44.89 | 44.89 | 44.89 | 44.89 | -0.392% | 249 | +0.535% |
| 2026-01-29 | 45.03 | 45.07 | 45.03 | 45.07 | +0.263% | 1,096 | +0.141% |
| 2026-01-28 | 44.92 | 44.95 | 44.92 | 44.95 | -0.027% | 350 | +0.404% |
| 2026-01-27 | 44.96 | 44.96 | 44.96 | 44.96 | +0.047% | 42 | +0.378% |
| 2026-01-26 | 44.96 | 45.04 | 44.94 | 44.94 | -0.159% | 1,684 | +0.424% |
| 2026-01-23 | 44.96 | 45.04 | 44.96 | 45.01 | +0.295% | 10,218 | +0.265% |
| 2026-01-22 | 45.00 | 45.00 | 44.88 | 44.88 | -0.261% | 3,177 | +0.561% |
| 2026-01-21 | 44.99 | 45.71 | 44.98 | 45.00 | +0.405% | 5,624 | +0.299% |
| 2026-01-20 | 44.86 | 44.86 | 44.79 | 44.82 | -0.188% | 2,285 | +0.705% |
| 2026-01-16 | 44.94 | 44.94 | 44.89 | 44.90 | -0.011% | 1,150 | +0.516% |
| 2026-01-15 | 44.96 | 44.96 | 44.91 | 44.91 | -0.539% | 200 | +0.505% |
| 2026-01-14 | 44.98 | 45.15 | 44.94 | 45.15 | +0.492% | 11,118 | -0.037% |
| 2026-01-13 | 44.84 | 44.93 | 44.84 | 44.93 | +0.173% | 1,525 | +0.455% |
| 2026-01-12 | 44.85 | 44.89 | 44.83 | 44.85 | +0.059% | 5,987 | +0.629% |
| 2026-01-09 | 44.79 | 44.89 | 44.79 | 44.83 | -0.013% | 17,888 | +0.688% |
| 2026-01-08 | 44.83 | 44.83 | 44.83 | 44.83 | +0.369% | 250 | +0.674% |
| 2026-01-07 | 44.65 | 44.69 | 44.64 | 44.67 | +0.280% | 543 | +1.046% |
| 2026-01-06 | 44.61 | 44.61 | 44.54 | 44.54 | +0.122% | 2,231 | +1.329% |
| 2026-01-05 | 44.47 | 44.54 | 44.47 | 44.49 | -0.053% | 537 | +1.453% |
| 2026-01-02 | 44.80 | 44.80 | 44.49 | 44.51 | +0.013% | 818 | +1.399% |
| 2025-12-31 | 44.37 | 44.53 | 44.37 | 44.50 | -0.110% | 835 | +1.412% |
| 2025-12-30 | 44.64 | 44.64 | 44.55 | 44.55 | -0.141% | 705 | +1.301% |
| 2025-12-29 | 44.58 | 44.66 | 44.58 | 44.62 | +0.166% | 2,468 | +1.158% |
| 2025-12-26 | 44.56 | 44.57 | 44.54 | 44.54 | -0.038% | 933 | +1.326% |
| 2025-12-24 | 44.56 | 44.56 | 44.56 | 44.56 | -2.336% | 48 | +1.287% |
| 2025-12-23 | 45.63 | 45.63 | 45.63 | 45.63 | +0.111% | 160 | -1.079% |
| 2025-12-22 | 45.57 | 45.57 | 45.57 | 45.57 | +0.241% | 126 | -0.969% |
| 2025-12-19 | 45.47 | 45.47 | 45.47 | 45.47 | -0.106% | 9 | -0.730% |
| 2025-12-18 | 46.22 | 46.22 | 45.51 | 45.51 | +0.071% | 580 | -0.835% |
| 2025-12-17 | 45.48 | 45.48 | 45.48 | 45.48 | +0.156% | 117 | -0.764% |
| 2025-12-16 | 45.59 | 45.59 | 45.41 | 45.41 | -0.414% | 2,554 | -0.610% |
| 2025-12-15 | 45.86 | 45.86 | 45.60 | 45.60 | -0.576% | 332 | -1.021% |
| 2025-12-12 | 45.88 | 45.88 | 45.86 | 45.86 | +0.112% | 473 | -1.591% |
| 2025-12-11 | 45.77 | 45.81 | 45.73 | 45.81 | -0.009% | 5,106 | -1.481% |
| 2025-12-10 | 45.71 | 45.82 | 45.71 | 45.82 | +0.692% | 624 | -1.490% |
| 2025-12-09 | 45.46 | 45.79 | 45.46 | 45.50 | +0.147% | 4,612 | -0.808% |
| 2025-12-08 | 45.56 | 45.56 | 45.42 | 45.43 | -0.262% | 1,110 | -0.663% |
| 2025-12-05 | 45.60 | 45.60 | 45.55 | 45.55 | -0.139% | 391 | -0.923% |
| 2025-12-04 | 45.63 | 45.63 | 45.59 | 45.62 | -0.094% | 1,038 | -1.061% |
| 2025-12-03 | 45.75 | 45.75 | 45.61 | 45.66 | +0.216% | 1,005 | -1.154% |
| 2025-12-02 | 45.51 | 45.57 | 45.51 | 45.56 | +0.109% | 2,107 | -0.940% |
| 2025-12-01 | 45.54 | 45.68 | 45.51 | 45.51 | -0.152% | 1,801 | -0.833% |
| 2025-11-28 | 45.58 | 45.58 | 45.58 | 45.58 | +0.028% | 5 | -0.984% |
| 2025-11-26 | 45.57 | 45.57 | 45.57 | 45.57 | -0.354% | 106 | -0.956% |
| 2025-11-25 | 45.72 | 45.76 | 45.72 | 45.73 | +0.349% | 416 | -1.306% |
| 2025-11-24 | 45.57 | 45.57 | 45.57 | 45.57 | +0.047% | 167 | -0.962% |
| 2025-11-21 | 45.53 | 45.55 | 45.53 | 45.55 | +0.506% | 2,450 | -0.915% |
| 2025-11-20 | 45.55 | 45.56 | 45.32 | 45.32 | -0.146% | 3,328 | -0.414% |
| 2025-11-19 | 45.42 | 45.42 | 45.39 | 45.39 | +0.214% | 1,319 | -0.559% |
| 2025-11-18 | 45.30 | 45.48 | 45.29 | 45.29 | -0.036% | 1,828 | -0.346% |
| 2025-11-17 | 45.46 | 45.46 | 45.31 | 45.31 | -0.185% | 946 | -0.382% |
| 2025-11-14 | 45.51 | 45.65 | 45.39 | 45.39 | +0.510% | 1,988 | -0.566% |
| 2025-11-13 | 45.26 | 45.26 | 45.16 | 45.16 | -0.079% | 641 | -0.059% |
| 2025-11-12 | 45.20 | 45.20 | 45.20 | 45.20 | +0.091% | 68 | -0.138% |
| 2025-11-11 | 45.15 | 45.25 | 45.15 | 45.15 | -0.039% | 980 | -0.047% |
| 2025-11-10 | 45.19 | 45.19 | 45.17 | 45.17 | -0.197% | 421 | -0.087% |
| 2025-11-07 | 45.26 | 45.26 | 45.26 | 45.26 | +0.218% | 301 | -0.284% |
| 2025-11-06 | 45.18 | 45.18 | 45.16 | 45.16 | +0.585% | 391 | -0.066% |
| 2025-11-05 | 44.96 | 44.96 | 44.90 | 44.90 | -0.030% | 1,310 | +0.518% |
| 2025-11-04 | 44.96 | 44.96 | 44.91 | 44.91 | +0.478% | 462 | +0.489% |
| 2025-11-03 | 44.61 | 44.70 | 44.61 | 44.70 | +0.288% | 436 | +0.969% |
| 2025-10-31 | 44.62 | 44.62 | 44.57 | 44.57 | +0.079% | 2,269 | +1.260% |
| 2025-10-30 | 44.51 | 44.65 | 44.51 | 44.54 | +0.671% | 1,092 | +1.341% |
| 2025-10-29 | 44.17 | 44.24 | 44.17 | 44.24 | +0.109% | 913 | +2.021% |
| 2025-10-28 | 44.22 | 44.23 | 44.19 | 44.19 | -0.111% | 3,330 | +2.133% |
| 2025-10-27 | 44.30 | 44.30 | 44.24 | 44.24 | -0.140% | 489 | +2.019% |
| 2025-10-24 | 44.37 | 44.37 | 44.30 | 44.30 | -0.226% | 397 | +1.877% |
| 2025-10-23 | 44.40 | 44.40 | 44.40 | 44.40 | -0.119% | 113 | +1.647% |
| 2025-10-22 | 44.61 | 44.61 | 44.46 | 44.46 | -0.414% | 672 | +1.526% |
| 2025-10-21 | 44.69 | 44.69 | 44.64 | 44.64 | +0.286% | 384 | +1.106% |
| 2025-10-20 | 44.51 | 44.51 | 44.51 | 44.51 | +0.263% | 179 | +1.395% |
| 2025-10-17 | 44.32 | 44.40 | 44.32 | 44.40 | +0.181% | 1,291 | +1.662% |
| 2025-10-16 | 44.37 | 44.37 | 44.32 | 44.32 | -0.219% | 1,631 | +1.845% |
| 2025-10-15 | 44.28 | 44.48 | 44.28 | 44.41 | +0.215% | 9,870 | +1.622% |
| 2025-10-14 | 43.97 | 44.35 | 43.97 | 44.32 | +0.304% | 420 | +1.841% |
| 2025-10-13 | 44.03 | 44.18 | 44.02 | 44.18 | +1.249% | 1,645 | +2.150% |
| 2025-10-10 | 43.62 | 43.64 | 43.62 | 43.64 | +0.297% | 122 | +3.426% |
| 2025-10-09 | 43.43 | 43.51 | 43.43 | 43.51 | +0.286% | 280 | +3.733% |
| 2025-10-08 | 43.47 | 43.47 | 43.39 | 43.39 | -0.074% | 347 | +4.029% |
| 2025-10-07 | 43.40 | 43.42 | 43.36 | 43.42 | +0.522% | 1,217 | +3.952% |
| 2025-10-06 | 43.25 | 43.25 | 43.19 | 43.19 | +0.227% | 147 | +4.494% |
| 2025-10-03 | 43.28 | 43.28 | 43.05 | 43.09 | +0.025% | 2,137 | +4.731% |
| 2025-10-02 | 43.18 | 43.18 | 43.08 | 43.08 | -0.325% | 127 | +4.757% |
| 2025-10-01 | 43.22 | 43.22 | 43.22 | 43.22 | +0.152% | 136 | +4.417% |
| 2025-09-30 | 43.23 | 43.26 | 43.16 | 43.16 | -0.421% | 5,775 | +4.575% |
| 2025-09-29 | 43.30 | 43.34 | 43.30 | 43.34 | +0.421% | 196 | +4.135% |
| 2025-09-26 | 42.99 | 43.16 | 42.99 | 43.16 | +0.900% | 1,098 | +4.573% |
| 2025-09-25 | 42.59 | 42.77 | 42.59 | 42.77 | +0.671% | 491 | +5.514% |
| 2025-09-24 | 42.49 | 42.49 | 42.49 | 42.49 | -0.456% | 6 | +6.222% |
| 2025-09-23 | 42.68 | 42.68 | 42.68 | 42.68 | -0.276% | 115 | +5.738% |
| 2025-09-22 | 42.88 | 42.93 | 42.80 | 42.80 | -0.014% | 1,634 | +5.446% |
| 2025-09-19 | 42.90 | 42.90 | 42.81 | 42.81 | -0.215% | 204 | +5.431% |
| 2025-09-18 | 42.93 | 42.93 | 42.90 | 42.90 | +0.200% | 945 | +5.204% |
| 2025-09-17 | 42.81 | 42.81 | 42.81 | 42.81 | -0.023% | 120 | +5.415% |
| 2025-09-16 | 42.91 | 42.91 | 42.83 | 42.83 | -0.302% | 283 | +5.390% |
| 2025-09-15 | 43.08 | 43.08 | 42.95 | 42.95 | +0.012% | 805 | +5.072% |
| 2025-09-12 | 42.95 | 43.00 | 42.95 | 42.95 | -0.031% | 578 | +5.084% |
| 2025-09-11 | 42.95 | 42.96 | 42.95 | 42.96 | +0.146% | 565 | +5.051% |
| 2025-09-10 | 42.90 | 42.90 | 42.90 | 42.90 | -0.142% | 223 | +5.204% |
| 2025-09-09 | 42.94 | 42.96 | 42.94 | 42.96 | -0.036% | 488 | +5.054% |
| 2025-09-08 | 43.09 | 43.09 | 42.98 | 42.98 | -0.064% | 237 | +5.016% |
| 2025-09-05 | 43.01 | 43.01 | 43.01 | 43.01 | +0.055% | 247 | +4.949% |
| 2025-09-04 | 42.83 | 42.98 | 42.83 | 42.98 | -0.080% | 782 | +5.007% |
| 2025-09-03 | 42.96 | 43.08 | 42.96 | 43.02 | -0.096% | 6,302 | +4.923% |
| 2025-09-02 | 42.81 | 43.06 | 42.81 | 43.06 | +0.144% | 201 | +4.822% |
| 2025-08-29 | 42.94 | 43.00 | 42.94 | 43.00 | +0.009% | 2,573 | +4.973% |
| 2025-08-28 | 42.90 | 42.99 | 42.90 | 42.99 | +0.092% | 427 | +4.982% |
| 2025-08-27 | 42.95 | 42.95 | 42.95 | 42.95 | -0.194% | 6 | +5.079% |
| 2025-08-26 | 43.06 | 43.11 | 43.04 | 43.04 | +0.290% | 7,623 | +4.875% |
| 2025-08-25 | 42.91 | 42.91 | 42.91 | 42.91 | -0.116% | 164 | +5.179% |
| 2025-08-22 | 42.96 | 42.96 | 42.96 | 42.96 | +0.013% | 207 | +5.058% |
| 2025-08-21 | 42.95 | 42.95 | 42.95 | 42.95 | -0.057% | 14 | +5.072% |
| 2025-08-20 | 42.98 | 42.98 | 42.98 | 42.98 | +0.008% | 197 | +5.012% |
| 2025-08-19 | 43.05 | 43.05 | 42.98 | 42.98 | -0.038% | 108 | +5.020% |
| 2025-08-18 | 42.99 | 42.99 | 42.99 | 42.99 | +0.098% | 98 | +4.980% |
| 2025-08-15 | 43.00 | 43.00 | 42.93 | 42.95 | +0.061% | 336 | +5.083% |
| 2025-08-14 | 42.70 | 42.92 | 42.70 | 42.92 | +0.610% | 192 | +5.148% |
| 2025-08-13 | 42.61 | 42.66 | 42.61 | 42.66 | +0.647% | 2,614 | +5.789% |
| 2025-08-12 | 42.55 | 42.55 | 42.39 | 42.39 | -0.085% | 166 | +6.473% |
| 2025-08-11 | 42.44 | 42.53 | 42.43 | 42.43 | -0.173% | 301 | +6.382% |
| 2025-08-08 | 42.67 | 42.67 | 42.50 | 42.50 | -0.162% | 345 | +6.199% |
| 2025-08-07 | 42.58 | 42.64 | 42.57 | 42.57 | -0.295% | 4,979 | +6.026% |
| 2025-08-06 | 42.71 | 42.71 | 42.69 | 42.69 | +0.214% | 582 | +5.713% |
| 2025-08-05 | 42.62 | 42.62 | 42.60 | 42.60 | +0.027% | 979 | +5.940% |
| 2025-08-04 | 42.59 | 42.59 | 42.59 | 42.59 | +0.129% | 172 | +5.969% |
| 2025-08-01 | 42.54 | 42.54 | 42.54 | 42.54 | +0.110% | 147 | +6.105% |
| 2025-07-31 | 42.46 | 42.49 | 42.46 | 42.49 | -0.172% | 570 | +6.222% |
| 2025-07-30 | 42.56 | 42.56 | 42.56 | 42.56 | +0.035% | 17 | +6.039% |
| 2025-07-29 | 42.57 | 42.57 | 42.55 | 42.55 | -0.027% | 252 | +6.076% |
| 2025-07-28 | 42.56 | 42.56 | 42.56 | 42.56 | +0.120% | 172 | +6.047% |
| 2025-07-25 | 42.51 | 42.51 | 42.51 | 42.51 | +0.082% | 135 | +6.174% |
| 2025-07-24 | 42.45 | 42.49 | 42.45 | 42.47 | +0.195% | 30,127 | +6.261% |
| 2025-07-23 | 42.39 | 42.39 | 42.39 | 42.39 | +0.086% | 214 | +6.468% |
| 2025-07-22 | 42.35 | 42.35 | 42.35 | 42.35 | -0.134% | 493 | +6.560% |
| 2025-07-21 | 42.41 | 42.41 | 42.41 | 42.41 | +0.165% | 474 | +6.417% |
| 2025-07-18 | 42.30 | 42.34 | 42.30 | 42.34 | +0.173% | 683 | +6.592% |
| 2025-07-17 | 42.62 | 42.62 | 42.27 | 42.27 | +0.169% | 333 | +6.776% |
| 2025-07-16 | 42.20 | 42.20 | 42.20 | 42.20 | +0.131% | 24 | +6.957% |
| 2025-07-15 | 42.15 | 42.15 | 42.14 | 42.14 | -0.106% | 630 | +7.097% |
| 2025-07-14 | 41.99 | 42.19 | 41.99 | 42.19 | +0.064% | 300 | +6.984% |
| 2025-07-11 | 42.16 | 42.16 | 42.16 | 42.16 | +0.090% | 172 | +7.052% |
| 2025-07-10 | 42.42 | 42.42 | 42.12 | 42.12 | +0.256% | 260 | +7.148% |
| 2025-07-09 | 42.00 | 42.04 | 42.00 | 42.02 | +0.006% | 1,074 | +7.422% |
| 2025-07-08 | 42.06 | 42.06 | 42.01 | 42.01 | +0.005% | 316 | +7.429% |
| 2025-07-07 | 42.00 | 42.01 | 42.00 | 42.01 | -0.202% | 194 | +7.435% |
| 2025-07-03 | 42.09 | 42.09 | 42.09 | 42.09 | +0.024% | 72 | +7.218% |
| 2025-07-02 | 42.12 | 42.12 | 42.08 | 42.08 | +0.118% | 353 | +7.244% |
| 2025-07-01 | 41.99 | 42.03 | 41.99 | 42.03 | +0.119% | 567 | +7.371% |
| 2025-06-30 | 42.02 | 42.02 | 41.98 | 41.98 | +0.135% | 1,826 | +7.499% |
| 2025-06-27 | 41.93 | 41.93 | 41.93 | 41.93 | -0.147% | 27 | +7.644% |
| 2025-06-26 | 42.03 | 42.03 | 41.99 | 41.99 | -0.034% | 152 | +7.486% |
| 2025-06-25 | 42.00 | 42.00 | 42.00 | 42.00 | -0.270% | 122 | +7.450% |
| 2025-06-24 | 42.41 | 42.41 | 42.12 | 42.12 | -0.084% | 471 | +7.160% |
| 2025-06-23 | 42.11 | 42.15 | 42.11 | 42.15 | -0.089% | 609 | +7.070% |
| 2025-06-20 | 42.23 | 42.23 | 42.19 | 42.19 | -0.057% | 162 | +6.975% |
| 2025-06-18 | 42.17 | 42.22 | 42.01 | 42.22 | -0.009% | 1,798 | +6.913% |
| 2025-06-17 | 42.22 | 42.22 | 42.22 | 42.22 | +0.235% | 82 | +6.903% |
| 2025-06-16 | 42.14 | 42.14 | 42.12 | 42.12 | +0.143% | 175 | +7.154% |
| 2025-06-13 | 42.09 | 42.09 | 42.06 | 42.06 | +0.056% | 329 | +7.307% |
| 2025-06-12 | 42.04 | 42.04 | 42.04 | 42.04 | +0.167% | 78 | +7.368% |
| 2025-06-11 | 41.97 | 41.97 | 41.97 | 41.97 | -0.068% | 68 | +7.547% |
| 2025-06-10 | 42.00 | 42.03 | 41.96 | 41.99 | +0.071% | 597 | +7.473% |
| 2025-06-09 | 41.97 | 41.97 | 41.97 | 41.97 | -0.012% | 155 | +7.550% |
| 2025-06-06 | 41.97 | 41.98 | 41.91 | 41.97 | +0.051% | 1,178 | +7.538% |
| 2025-06-05 | 41.95 | 41.95 | 41.95 | 41.95 | +0.056% | 59 | +7.592% |
| 2025-06-04 | 41.90 | 41.96 | 41.88 | 41.92 | -0.036% | 990 | +7.653% |
| 2025-06-03 | 41.96 | 41.96 | 41.94 | 41.94 | +0.036% | 495 | +7.614% |
| 2025-06-02 | 41.92 | 41.92 | 41.92 | 41.92 | +0.025% | 346 | +7.653% |
| 2025-05-30 | 42.25 | 42.25 | 41.87 | 41.91 | +0.059% | 2,614 | +7.679% |
| 2025-05-29 | 41.89 | 41.89 | 41.89 | 41.89 | -0.000% | 89 | +7.743% |
| 2025-05-28 | 41.89 | 41.89 | 41.89 | 41.89 | -0.020% | 116 | +7.742% |
| 2025-05-27 | 41.90 | 41.90 | 41.90 | 41.90 | +0.042% | 216 | +7.721% |
| 2025-05-23 | 41.94 | 41.94 | 41.88 | 41.88 | +0.036% | 718 | +7.767% |
| 2025-05-22 | 41.87 | 41.87 | 41.87 | 41.87 | +0.092% | 148 | +7.806% |
| 2025-05-21 | 41.89 | 41.89 | 41.83 | 41.83 | +0.040% | 574 | +7.905% |
| 2025-05-20 | 41.81 | 41.81 | 41.81 | 41.81 | -0.069% | 71 | +7.949% |
| 2025-05-19 | 41.84 | 41.84 | 41.84 | 41.84 | +0.045% | 124 | +7.874% |
| 2025-05-16 | 41.82 | 41.82 | 41.82 | 41.82 | +0.156% | 69 | +7.923% |
| 2025-05-15 | 41.76 | 41.76 | 41.76 | 41.76 | +0.061% | 254 | +8.091% |
| 2025-05-14 | 41.71 | 41.73 | 41.71 | 41.73 | -0.097% | 189 | +8.157% |
| 2025-05-13 | 41.77 | 41.77 | 41.77 | 41.77 | -0.060% | 545 | +8.052% |
| 2025-05-12 | 41.78 | 41.80 | 41.78 | 41.80 | -0.036% | 318 | +7.987% |
| 2025-05-09 | 41.81 | 41.81 | 41.81 | 41.81 | +0.111% | 5 | +7.949% |
| 2025-05-08 | 41.76 | 41.76 | 41.76 | 41.76 | +0.080% | 179 | +8.069% |
| 2025-05-07 | 41.73 | 41.73 | 41.73 | 41.73 | +0.072% | 72 | +8.156% |
| 2025-05-06 | 41.71 | 41.71 | 41.70 | 41.70 | -0.012% | 243 | +8.234% |
| 2025-05-05 | 41.70 | 41.70 | 41.70 | 41.70 | +0.074% | 189 | +8.221% |
| 2025-05-02 | 41.67 | 41.67 | 41.67 | 41.67 | +0.034% | 27 | +8.300% |
| 2025-05-01 | 41.69 | 41.69 | 41.66 | 41.66 | +0.048% | 484 | +8.337% |
| 2025-04-30 | 41.91 | 41.91 | 41.64 | 41.64 | +0.085% | 117 | +8.390% |
| 2025-04-29 | 41.60 | 41.60 | 41.60 | 41.60 | -0.109% | 54 | +8.482% |
| 2025-04-28 | 41.53 | 41.65 | 41.53 | 41.65 | +0.060% | 958 | +8.364% |
| 2025-04-25 | 41.63 | 41.63 | 41.63 | 41.63 | +0.024% | 22 | +8.429% |
| 2025-04-24 | 41.62 | 41.62 | 41.62 | 41.62 | -0.084% | 42 | +8.455% |
| 2025-04-23 | 41.65 | 41.65 | 41.65 | 41.65 | +0.301% | 124 | +8.364% |
| 2025-04-22 | 41.60 | 41.60 | 41.49 | 41.52 | +0.210% | 458 | +8.690% |
| 2025-04-21 | 41.27 | 41.57 | 41.27 | 41.44 | +0.032% | 1,691 | +8.918% |
| 2025-04-17 | 41.42 | 41.44 | 41.42 | 41.42 | -0.145% | 1,054 | +8.952% |
| 2025-04-16 | 41.55 | 41.55 | 41.48 | 41.48 | -0.204% | 1,751 | +8.795% |
| 2025-04-15 | 41.88 | 41.88 | 41.43 | 41.57 | +0.212% | 597 | +8.572% |
| 2025-04-14 | 41.48 | 41.48 | 41.48 | 41.48 | 0.000% | 313 | +8.802% |