PEX
ProShares Global Listed Private Equity ETF
stockBATSETF
At CloseOct 2, 2026
22.40USD-0.172%(-0.04)79
20.22Bid24.44Ask4.22SpreadAfter-hoursOct 5, 2026 4:10:30 PM EDT
22.17USD-1.176%(-0.26)
PEX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.30 | 22.40 | 22.30 | 22.40 | -0.172% | 950 | 0.000% |
| 2026-10-01 | 22.31 | 22.43 | 22.31 | 22.43 | -0.435% | 1,939 | -0.172% |
| 2026-09-30 | 22.72 | 22.72 | 22.53 | 22.53 | -0.852% | 1,024 | -0.607% |
| 2026-09-29 | 22.83 | 22.83 | 22.73 | 22.73 | +0.093% | 546 | -1.454% |
| 2026-09-28 | 22.80 | 22.80 | 22.71 | 22.71 | -0.814% | 1,698 | -1.362% |
| 2026-09-25 | 22.73 | 22.89 | 22.72 | 22.89 | +0.908% | 1,889 | -2.165% |
| 2026-09-24 | 22.76 | 22.76 | 22.60 | 22.69 | -0.558% | 6,831 | -1.277% |
| 2026-09-23 | 23.03 | 23.03 | 22.81 | 22.81 | -2.737% | 360 | -1.827% |
| 2026-09-22 | 23.46 | 23.46 | 23.46 | 23.46 | -0.124% | 73 | -4.514% |
| 2026-09-21 | 23.47 | 23.49 | 23.47 | 23.48 | +0.630% | 586 | -4.632% |
| 2026-09-18 | 23.34 | 23.34 | 23.34 | 23.34 | -1.177% | 135 | -4.032% |
| 2026-09-17 | 23.71 | 23.71 | 23.62 | 23.62 | +0.989% | 2,365 | -5.161% |
| 2026-09-16 | 23.43 | 23.43 | 23.38 | 23.38 | -0.152% | 286 | -4.224% |
| 2026-09-15 | 23.42 | 23.42 | 23.42 | 23.42 | -0.303% | 202 | -4.369% |
| 2026-09-14 | 23.56 | 23.57 | 23.49 | 23.49 | -0.197% | 2,415 | -4.658% |
| 2026-09-11 | 23.56 | 23.56 | 23.54 | 23.54 | +0.376% | 719 | -4.846% |
| 2026-09-10 | 23.54 | 23.54 | 23.43 | 23.45 | -0.970% | 599 | -4.488% |
| 2026-09-09 | 23.68 | 23.68 | 23.68 | 23.68 | -0.833% | 34 | -5.415% |
| 2026-09-08 | 23.88 | 23.88 | 23.88 | 23.88 | -0.849% | 183 | -6.203% |
| 2026-09-04 | 24.08 | 24.08 | 24.08 | 24.08 | -0.051% | 19 | -6.999% |
| 2026-09-03 | 24.09 | 24.09 | 24.09 | 24.09 | +1.162% | 85 | -7.047% |
| 2026-09-02 | 23.82 | 23.82 | 23.82 | 23.82 | -0.301% | 134 | -5.967% |
| 2026-09-01 | 24.12 | 24.12 | 23.89 | 23.89 | -1.636% | 219 | -6.250% |
| 2026-08-31 | 24.21 | 24.36 | 24.21 | 24.29 | +0.222% | 1,393 | -7.784% |
| 2026-08-28 | 24.25 | 24.25 | 24.23 | 24.23 | -0.189% | 2,283 | -7.579% |
| 2026-08-27 | 24.30 | 24.40 | 24.27 | 24.28 | +0.179% | 11,825 | -7.754% |
| 2026-08-26 | 24.30 | 24.30 | 24.24 | 24.24 | -0.543% | 1,180 | -7.589% |
| 2026-08-25 | 24.27 | 24.37 | 24.24 | 24.37 | +0.238% | 1,084 | -8.090% |
| 2026-08-24 | 24.20 | 24.31 | 24.20 | 24.31 | +0.684% | 1,094 | -7.871% |
| 2026-08-21 | 24.14 | 24.14 | 24.10 | 24.14 | +0.696% | 3,228 | -7.241% |
| 2026-08-20 | 23.98 | 23.98 | 23.98 | 23.98 | -0.519% | 3,249 | -6.596% |
| 2026-08-19 | 24.10 | 24.10 | 24.10 | 24.10 | +1.034% | 249 | -7.080% |
| 2026-08-18 | 23.93 | 23.93 | 23.86 | 23.86 | -0.232% | 9,254 | -6.120% |
| 2026-08-17 | 24.05 | 24.06 | 23.91 | 23.91 | -1.095% | 1,309 | -6.337% |
| 2026-08-14 | 24.34 | 24.34 | 24.18 | 24.18 | -0.283% | 4,251 | -7.363% |
| 2026-08-13 | 24.00 | 24.33 | 24.00 | 24.25 | +1.135% | 1,183 | -7.625% |
| 2026-08-12 | 23.97 | 23.97 | 23.97 | 23.97 | -0.025% | 22 | -6.577% |
| 2026-08-11 | 23.99 | 24.00 | 23.98 | 23.98 | +0.273% | 758 | -6.600% |
| 2026-08-10 | 23.77 | 23.91 | 23.77 | 23.91 | -0.687% | 479 | -6.346% |
| 2026-08-07 | 24.05 | 24.09 | 24.04 | 24.08 | +1.435% | 5,069 | -6.989% |
| 2026-08-06 | 23.74 | 23.77 | 23.74 | 23.74 | +0.719% | 3,071 | -5.654% |
| 2026-08-05 | 23.67 | 23.67 | 23.49 | 23.57 | -0.791% | 7,441 | -4.976% |
| 2026-08-04 | 23.50 | 23.76 | 23.50 | 23.76 | +1.740% | 941 | -5.727% |
| 2026-08-03 | 23.15 | 23.35 | 23.15 | 23.35 | +1.496% | 8,483 | -4.086% |
| 2026-07-31 | 22.97 | 23.04 | 22.96 | 23.01 | +0.150% | 1,148 | -2.652% |
| 2026-07-30 | 22.70 | 22.97 | 22.70 | 22.97 | +0.558% | 753 | -2.506% |
| 2026-07-29 | 23.02 | 23.12 | 22.84 | 22.84 | -0.641% | 3,948 | -1.962% |
| 2026-07-28 | 22.40 | 22.99 | 22.40 | 22.99 | +1.448% | 7,797 | -2.590% |
| 2026-07-27 | 22.45 | 22.69 | 22.45 | 22.66 | +0.990% | 1,107 | -1.180% |
| 2026-07-24 | 22.21 | 22.44 | 22.21 | 22.44 | +1.220% | 221 | -0.201% |
| 2026-07-23 | 22.12 | 22.20 | 22.12 | 22.17 | -0.447% | 2,399 | +1.016% |
| 2026-07-22 | 22.31 | 22.34 | 22.27 | 22.27 | -0.217% | 619 | +0.564% |
| 2026-07-21 | 22.35 | 22.35 | 22.32 | 22.32 | +0.224% | 330 | +0.345% |
| 2026-07-20 | 22.43 | 22.43 | 22.23 | 22.27 | -1.349% | 2,231 | +0.570% |
| 2026-07-17 | 22.76 | 22.76 | 22.57 | 22.57 | -0.802% | 625 | -0.787% |
| 2026-07-16 | 22.61 | 22.76 | 22.61 | 22.76 | +0.684% | 895 | -1.583% |
| 2026-07-15 | 22.54 | 22.60 | 22.54 | 22.60 | +1.010% | 470 | -0.909% |
| 2026-07-14 | 22.41 | 22.57 | 22.38 | 22.38 | +0.727% | 13,690 | +0.091% |
| 2026-07-13 | 22.63 | 22.63 | 22.21 | 22.21 | -0.666% | 711 | +0.819% |
| 2026-07-10 | 22.29 | 22.40 | 22.29 | 22.36 | +1.489% | 5,771 | +0.147% |
| 2026-07-09 | 21.89 | 22.12 | 21.89 | 22.04 | -0.130% | 6,648 | +1.639% |
| 2026-07-08 | 22.02 | 22.06 | 22.02 | 22.06 | -0.736% | 377 | +1.507% |
| 2026-07-07 | 22.29 | 22.29 | 22.23 | 22.23 | -0.459% | 1,036 | +0.759% |
| 2026-07-06 | 22.25 | 22.35 | 22.25 | 22.33 | +0.344% | 736 | +0.297% |
| 2026-07-02 | 22.26 | 22.26 | 22.25 | 22.25 | +0.740% | 951 | +0.643% |
| 2026-07-01 | 22.06 | 22.15 | 22.05 | 22.09 | +0.785% | 3,694 | +1.387% |
| 2026-06-30 | 21.91 | 21.94 | 21.91 | 21.92 | +0.390% | 4,534 | +2.183% |
| 2026-06-29 | 21.73 | 21.83 | 21.71 | 21.83 | +1.171% | 2,420 | +2.582% |
| 2026-06-26 | 21.40 | 21.68 | 21.40 | 21.58 | +0.840% | 1,399 | +3.783% |
| 2026-06-25 | 21.40 | 21.40 | 21.40 | 21.40 | +1.208% | 750 | +4.654% |
| 2026-06-24 | 21.14 | 21.14 | 21.14 | 21.14 | -0.653% | 732 | +5.918% |
| 2026-06-23 | 21.34 | 21.38 | 21.28 | 21.28 | -0.801% | 737 | +5.227% |
| 2026-06-22 | 21.60 | 21.60 | 21.46 | 21.46 | -1.143% | 5,413 | +4.384% |
| 2026-06-18 | 21.72 | 21.74 | 21.66 | 21.70 | +0.110% | 4,558 | +3.191% |
| 2026-06-17 | 21.93 | 22.03 | 21.68 | 21.68 | -1.647% | 1,733 | +3.304% |
| 2026-06-16 | 22.13 | 22.13 | 22.04 | 22.04 | +0.037% | 2,276 | +1.603% |
| 2026-06-15 | 22.11 | 22.15 | 22.04 | 22.04 | -0.107% | 3,330 | +1.640% |
| 2026-06-12 | 21.78 | 22.06 | 21.78 | 22.06 | +0.678% | 1,540 | +1.531% |
| 2026-06-11 | 21.84 | 21.91 | 21.84 | 21.91 | +0.807% | 547 | +2.220% |
| 2026-06-10 | 21.95 | 21.95 | 21.73 | 21.73 | -0.410% | 1,764 | +3.044% |
| 2026-06-09 | 21.95 | 21.95 | 21.69 | 21.82 | +1.038% | 1,370 | +2.621% |
| 2026-06-08 | 21.61 | 21.64 | 21.57 | 21.60 | -0.046% | 1,700 | +3.687% |
| 2026-06-05 | 21.72 | 21.72 | 21.61 | 21.61 | -1.974% | 1,379 | +3.639% |
| 2026-06-04 | 21.91 | 22.07 | 21.91 | 22.05 | +2.014% | 1,004 | +1.593% |
| 2026-06-03 | 21.88 | 21.88 | 21.54 | 21.61 | -2.876% | 18,591 | +3.639% |
| 2026-06-02 | 22.35 | 22.35 | 22.25 | 22.25 | -0.146% | 3,414 | +0.658% |
| 2026-06-01 | 22.10 | 22.29 | 22.10 | 22.28 | +0.435% | 890 | +0.511% |
| 2026-05-29 | 22.01 | 22.27 | 22.01 | 22.19 | +0.474% | 835 | +0.948% |
| 2026-05-28 | 22.19 | 22.25 | 22.08 | 22.08 | -0.126% | 1,528 | +1.426% |
| 2026-05-27 | 22.20 | 22.21 | 22.11 | 22.11 | +0.210% | 1,084 | +1.299% |
| 2026-05-26 | 21.75 | 22.08 | 21.75 | 22.06 | +1.550% | 1,335 | +1.512% |
| 2026-05-22 | 21.78 | 21.81 | 21.73 | 21.73 | -0.516% | 795 | +3.085% |
| 2026-05-21 | 21.57 | 21.86 | 21.57 | 21.84 | +0.459% | 1,439 | +2.553% |
| 2026-05-20 | 21.42 | 21.74 | 21.42 | 21.74 | +1.406% | 683 | +3.024% |
| 2026-05-19 | 21.62 | 21.62 | 21.44 | 21.44 | -0.674% | 524 | +4.472% |
| 2026-05-18 | 21.61 | 21.61 | 21.58 | 21.58 | -0.666% | 1,790 | +3.768% |
| 2026-05-15 | 21.76 | 21.78 | 21.73 | 21.73 | -0.260% | 732 | +3.078% |
| 2026-05-14 | 21.74 | 21.78 | 21.74 | 21.78 | -1.137% | 1,372 | +2.809% |
| 2026-05-13 | 22.04 | 22.06 | 22.03 | 22.03 | -0.447% | 387 | +1.641% |
| 2026-05-12 | 21.94 | 22.13 | 21.94 | 22.13 | -0.612% | 4,222 | +1.186% |
| 2026-05-11 | 22.36 | 22.54 | 22.27 | 22.27 | -1.945% | 16,806 | +0.567% |
| 2026-05-08 | 22.60 | 22.75 | 22.60 | 22.71 | -0.501% | 932 | -1.389% |
| 2026-05-07 | 22.83 | 22.83 | 22.83 | 22.83 | -1.419% | 119 | -1.883% |
| 2026-05-06 | 23.23 | 23.23 | 23.13 | 23.15 | +0.369% | 993 | -3.275% |
| 2026-05-05 | 22.78 | 23.10 | 22.78 | 23.07 | +0.804% | 3,883 | -2.919% |
| 2026-05-04 | 23.17 | 23.17 | 22.89 | 22.89 | -0.545% | 2,181 | -2.138% |
| 2026-05-01 | 22.90 | 23.01 | 22.90 | 23.01 | +0.617% | 2,260 | -2.671% |
| 2026-04-30 | 22.87 | 22.87 | 22.87 | 22.87 | +2.615% | 563 | -2.070% |
| 2026-04-29 | 22.39 | 22.39 | 22.21 | 22.29 | -1.297% | 724 | +0.491% |
| 2026-04-28 | 22.45 | 22.58 | 22.45 | 22.58 | +0.268% | 785 | -0.813% |
| 2026-04-27 | 22.73 | 22.73 | 22.52 | 22.52 | -0.210% | 508 | -0.547% |
| 2026-04-24 | 22.64 | 22.65 | 22.57 | 22.57 | +0.158% | 2,385 | -0.755% |
| 2026-04-23 | 22.69 | 22.82 | 22.53 | 22.53 | -2.157% | 1,466 | -0.599% |
| 2026-04-22 | 23.14 | 23.14 | 23.02 | 23.03 | +0.143% | 11,003 | -2.743% |
| 2026-04-21 | 23.39 | 23.39 | 23.00 | 23.00 | -1.096% | 2,420 | -2.604% |
| 2026-04-20 | 23.30 | 23.30 | 23.07 | 23.25 | -0.917% | 4,733 | -3.671% |
| 2026-04-17 | 23.31 | 23.50 | 23.31 | 23.47 | +2.134% | 3,353 | -4.554% |
| 2026-04-16 | 23.15 | 23.15 | 22.97 | 22.97 | -1.047% | 963 | -2.518% |
| 2026-04-15 | 22.98 | 23.22 | 22.97 | 23.22 | +1.938% | 3,042 | -3.538% |
| 2026-04-14 | 22.16 | 22.79 | 22.16 | 22.78 | +2.174% | 2,076 | -1.668% |
| 2026-04-13 | 22.10 | 22.29 | 22.10 | 22.29 | +1.522% | 1,188 | +0.469% |
| 2026-04-10 | 22.01 | 22.01 | 21.93 | 21.96 | +0.300% | 677 | +1.998% |
| 2026-04-09 | 21.88 | 21.93 | 21.88 | 21.89 | -0.526% | 510 | +2.304% |
| 2026-04-08 | 22.34 | 22.37 | 22.01 | 22.01 | +1.663% | 1,081 | +1.765% |
| 2026-04-07 | 21.64 | 21.69 | 21.52 | 21.65 | -0.702% | 1,574 | +3.457% |
| 2026-04-06 | 21.74 | 21.80 | 21.69 | 21.80 | +0.931% | 9,336 | +2.731% |
| 2026-04-02 | 21.04 | 21.60 | 21.04 | 21.60 | +1.144% | 5,098 | +3.687% |
| 2026-04-01 | 21.35 | 21.48 | 21.34 | 21.36 | +0.525% | 2,002 | +4.873% |
| 2026-03-31 | 21.12 | 21.25 | 21.05 | 21.24 | +2.669% | 1,945 | +5.424% |
| 2026-03-30 | 20.49 | 20.79 | 20.49 | 20.69 | +0.614% | 10,583 | +8.237% |
| 2026-03-27 | 20.67 | 20.88 | 20.56 | 20.57 | -2.161% | 2,211 | +8.902% |
| 2026-03-26 | 21.22 | 21.32 | 21.00 | 21.02 | -2.683% | 13,693 | +6.548% |
| 2026-03-25 | 21.61 | 21.66 | 21.46 | 21.60 | +1.424% | 3,966 | +3.689% |
| 2026-03-24 | 21.25 | 21.34 | 21.25 | 21.30 | -1.112% | 18,390 | +5.166% |
| 2026-03-23 | 21.48 | 21.58 | 21.48 | 21.54 | +1.154% | 1,348 | +3.997% |
| 2026-03-20 | 21.37 | 21.57 | 21.29 | 21.29 | -1.915% | 1,360 | +5.197% |
| 2026-03-19 | 21.36 | 21.78 | 21.36 | 21.71 | -0.296% | 5,468 | +3.182% |
| 2026-03-18 | 21.77 | 21.77 | 21.77 | 21.77 | -0.967% | 215 | +2.876% |
| 2026-03-17 | 22.00 | 22.03 | 21.98 | 21.98 | +1.725% | 705 | +1.882% |
| 2026-03-16 | 21.51 | 21.65 | 21.49 | 21.61 | +0.278% | 25,612 | +3.639% |
| 2026-03-13 | 21.64 | 21.70 | 21.55 | 21.55 | -0.012% | 4,854 | +3.928% |
| 2026-03-12 | 21.69 | 21.69 | 21.55 | 21.55 | -1.520% | 1,268 | +3.916% |
| 2026-03-11 | 21.74 | 21.89 | 21.74 | 21.89 | -1.018% | 828 | +2.336% |
| 2026-03-10 | 22.34 | 22.34 | 22.11 | 22.11 | -0.244% | 5,057 | +1.294% |
| 2026-03-09 | 22.20 | 22.20 | 21.81 | 22.16 | -1.294% | 4,595 | +1.047% |
| 2026-03-06 | 22.25 | 22.48 | 22.25 | 22.45 | -0.468% | 4,230 | -0.261% |
| 2026-03-05 | 22.73 | 22.73 | 22.56 | 22.56 | -1.499% | 1,371 | -0.728% |
| 2026-03-04 | 22.68 | 22.90 | 22.68 | 22.90 | +1.762% | 9,900 | -2.216% |
| 2026-03-03 | 22.33 | 22.59 | 22.23 | 22.51 | -1.130% | 7,006 | -0.493% |
| 2026-03-02 | 22.74 | 22.82 | 22.74 | 22.76 | -0.240% | 740 | -1.618% |
| 2026-02-27 | 23.07 | 23.07 | 22.82 | 22.82 | -1.936% | 14,622 | -1.854% |
| 2026-02-26 | 23.22 | 23.29 | 23.09 | 23.27 | -0.950% | 5,160 | -3.753% |
| 2026-02-25 | 23.23 | 23.56 | 23.23 | 23.49 | +1.739% | 10,631 | -4.667% |
| 2026-02-24 | 23.02 | 23.20 | 23.01 | 23.09 | -0.124% | 4,217 | -3.010% |
| 2026-02-23 | 23.45 | 23.45 | 23.12 | 23.12 | -1.758% | 4,350 | -3.130% |
| 2026-02-20 | 23.65 | 23.65 | 23.50 | 23.53 | -0.007% | 6,077 | -4.833% |
| 2026-02-19 | 23.47 | 23.54 | 23.47 | 23.54 | -1.360% | 2,775 | -4.840% |
| 2026-02-18 | 23.85 | 23.86 | 23.85 | 23.86 | +0.077% | 671 | -6.134% |
| 2026-02-17 | 24.18 | 24.18 | 23.80 | 23.84 | -0.411% | 1,911 | -6.062% |
| 2026-02-13 | 23.98 | 24.00 | 23.94 | 23.94 | -0.334% | 2,479 | -6.448% |
| 2026-02-12 | 24.40 | 24.40 | 24.02 | 24.02 | -1.111% | 1,162 | -6.760% |
| 2026-02-11 | 24.21 | 24.30 | 24.21 | 24.29 | -0.358% | 2,856 | -7.796% |
| 2026-02-10 | 24.10 | 24.45 | 24.10 | 24.38 | +1.350% | 5,259 | -8.126% |
| 2026-02-09 | 23.84 | 24.05 | 23.84 | 24.05 | +1.211% | 2,355 | -6.885% |
| 2026-02-06 | 23.61 | 23.78 | 23.61 | 23.76 | +1.691% | 3,128 | -5.758% |
| 2026-02-05 | 23.62 | 23.63 | 23.34 | 23.37 | -2.416% | 26,694 | -4.164% |
| 2026-02-04 | 24.00 | 24.00 | 23.95 | 23.95 | +0.184% | 720 | -6.479% |
| 2026-02-03 | 24.00 | 24.00 | 23.82 | 23.90 | -2.656% | 2,968 | -6.308% |
| 2026-02-02 | 24.48 | 24.56 | 24.48 | 24.56 | -0.825% | 1,102 | -8.796% |
| 2026-01-30 | 24.74 | 24.80 | 24.68 | 24.76 | -1.546% | 2,603 | -9.549% |
| 2026-01-29 | 25.10 | 25.15 | 25.07 | 25.15 | +0.944% | 2,518 | -10.947% |
| 2026-01-28 | 25.00 | 25.00 | 24.91 | 24.91 | -0.662% | 1,308 | -10.106% |
| 2026-01-27 | 24.71 | 25.08 | 24.71 | 25.08 | +0.846% | 3,382 | -10.702% |
| 2026-01-26 | 24.83 | 24.87 | 24.83 | 24.87 | -0.679% | 636 | -9.946% |
| 2026-01-23 | 25.07 | 25.09 | 25.01 | 25.04 | +0.096% | 2,499 | -10.558% |
| 2026-01-22 | 25.10 | 25.10 | 25.02 | 25.02 | +0.348% | 2,134 | -10.472% |
| 2026-01-21 | 24.74 | 24.93 | 24.74 | 24.93 | +1.264% | 6,491 | -10.160% |
| 2026-01-20 | 25.04 | 25.04 | 24.62 | 24.62 | -2.733% | 6,074 | -9.025% |
| 2026-01-16 | 25.27 | 25.33 | 25.26 | 25.31 | -0.044% | 1,236 | -11.511% |
| 2026-01-15 | 25.12 | 25.34 | 25.12 | 25.32 | +1.802% | 8,590 | -11.550% |
| 2026-01-14 | 24.65 | 24.87 | 24.65 | 24.87 | +0.935% | 1,082 | -9.957% |
| 2026-01-13 | 24.84 | 24.84 | 24.64 | 24.64 | -0.774% | 1,803 | -9.114% |
| 2026-01-12 | 24.78 | 24.86 | 24.78 | 24.83 | -0.185% | 3,674 | -9.818% |
| 2026-01-09 | 24.78 | 24.91 | 24.78 | 24.88 | -0.011% | 6,431 | -9.985% |
| 2026-01-08 | 24.64 | 24.93 | 24.64 | 24.88 | +1.349% | 1,892 | -9.995% |
| 2026-01-07 | 24.72 | 24.72 | 24.54 | 24.55 | -1.594% | 1,400 | -8.780% |
| 2026-01-06 | 24.93 | 24.95 | 24.83 | 24.95 | -0.320% | 5,596 | -10.235% |
| 2026-01-05 | 24.46 | 25.05 | 24.46 | 25.03 | +1.282% | 4,846 | -10.522% |
| 2026-01-02 | 24.50 | 24.79 | 24.50 | 24.71 | +0.021% | 8,077 | -9.374% |
| 2025-12-31 | 24.80 | 24.80 | 24.61 | 24.71 | +0.194% | 7,574 | -9.355% |
| 2025-12-30 | 24.77 | 24.77 | 24.57 | 24.66 | +0.345% | 10,335 | -9.179% |
| 2025-12-29 | 24.90 | 24.90 | 24.56 | 24.58 | -0.163% | 6,613 | -8.866% |
| 2025-12-26 | 24.50 | 24.62 | 24.50 | 24.62 | +0.569% | 9,983 | -9.014% |
| 2025-12-24 | 24.49 | 24.49 | 24.48 | 24.48 | -3.620% | 850 | -8.496% |
| 2025-12-23 | 25.42 | 25.42 | 25.40 | 25.40 | -0.143% | 277 | -11.809% |
| 2025-12-22 | 25.31 | 25.49 | 25.31 | 25.43 | +0.474% | 1,234 | -11.935% |
| 2025-12-19 | 25.38 | 25.38 | 25.31 | 25.31 | -0.390% | 1,876 | -11.518% |
| 2025-12-18 | 25.43 | 25.43 | 25.41 | 25.41 | +0.275% | 514 | -11.862% |
| 2025-12-17 | 25.51 | 25.51 | 25.34 | 25.34 | -0.699% | 2,470 | -11.620% |
| 2025-12-16 | 25.32 | 25.55 | 25.32 | 25.52 | +0.127% | 5,363 | -12.238% |
| 2025-12-15 | 25.63 | 25.63 | 25.43 | 25.49 | -0.462% | 6,284 | -12.126% |
| 2025-12-12 | 25.64 | 25.77 | 25.59 | 25.61 | -0.232% | 2,886 | -12.533% |
| 2025-12-11 | 25.72 | 25.74 | 25.66 | 25.66 | -0.253% | 1,137 | -12.736% |
| 2025-12-10 | 25.52 | 25.73 | 25.52 | 25.73 | +0.661% | 1,509 | -12.956% |
| 2025-12-09 | 25.60 | 25.60 | 25.56 | 25.56 | -0.094% | 353 | -12.381% |
| 2025-12-08 | 25.60 | 25.60 | 25.59 | 25.59 | -0.032% | 423 | -12.463% |
| 2025-12-05 | 25.64 | 25.64 | 25.59 | 25.59 | +0.608% | 680 | -12.491% |
| 2025-12-04 | 25.38 | 25.45 | 25.38 | 25.44 | +0.595% | 2,842 | -11.959% |
| 2025-12-03 | 25.12 | 25.29 | 25.12 | 25.29 | +1.146% | 1,402 | -11.435% |
| 2025-12-02 | 25.04 | 25.07 | 24.87 | 25.00 | -0.190% | 7,540 | -10.420% |
| 2025-12-01 | 25.15 | 25.15 | 25.05 | 25.05 | -1.075% | 2,162 | -10.591% |
| 2025-11-28 | 25.34 | 25.34 | 25.25 | 25.32 | +0.670% | 682 | -11.552% |
| 2025-11-26 | 25.03 | 25.21 | 25.03 | 25.15 | +0.787% | 2,819 | -10.959% |
| 2025-11-25 | 24.76 | 24.96 | 24.76 | 24.96 | +0.851% | 2,167 | -10.259% |
| 2025-11-24 | 24.60 | 24.75 | 24.60 | 24.75 | +0.724% | 1,838 | -9.495% |
| 2025-11-21 | 24.27 | 24.65 | 24.24 | 24.57 | +1.677% | 3,818 | -8.840% |
| 2025-11-20 | 24.50 | 24.55 | 24.16 | 24.16 | -0.768% | 1,887 | -7.311% |
| 2025-11-19 | 24.47 | 24.57 | 24.32 | 24.35 | -0.330% | 4,666 | -8.023% |
| 2025-11-18 | 24.39 | 24.44 | 24.39 | 24.43 | -0.509% | 6,418 | -8.326% |
| 2025-11-17 | 24.92 | 24.92 | 24.55 | 24.56 | -1.483% | 5,771 | -8.793% |
| 2025-11-14 | 24.80 | 24.95 | 24.76 | 24.93 | -0.419% | 19,053 | -10.146% |
| 2025-11-13 | 25.45 | 25.45 | 24.96 | 25.03 | -2.115% | 3,219 | -10.522% |
| 2025-11-12 | 25.56 | 25.62 | 25.56 | 25.57 | -0.231% | 2,118 | -12.415% |
| 2025-11-11 | 25.86 | 25.86 | 25.55 | 25.63 | +0.313% | 4,055 | -12.616% |
| 2025-11-10 | 25.53 | 25.59 | 25.44 | 25.55 | +0.350% | 7,022 | -12.343% |
| 2025-11-07 | 25.46 | 25.46 | 25.21 | 25.46 | +0.253% | 5,900 | -12.036% |
| 2025-11-06 | 25.63 | 25.63 | 25.39 | 25.40 | -0.930% | 2,677 | -11.814% |
| 2025-11-05 | 25.55 | 25.65 | 25.53 | 25.64 | +0.039% | 3,728 | -12.634% |
| 2025-11-04 | 25.59 | 25.69 | 25.59 | 25.63 | -1.228% | 6,481 | -12.599% |
| 2025-11-03 | 25.90 | 25.94 | 25.90 | 25.94 | -0.197% | 946 | -13.673% |
| 2025-10-31 | 26.00 | 26.00 | 25.89 | 26.00 | -0.038% | 5,035 | -13.843% |
| 2025-10-30 | 26.02 | 26.23 | 26.00 | 26.00 | -0.535% | 7,682 | -13.877% |
| 2025-10-29 | 26.43 | 26.43 | 26.14 | 26.14 | -1.132% | 5,285 | -14.338% |
| 2025-10-28 | 26.33 | 26.55 | 26.33 | 26.44 | -0.247% | 6,334 | -15.308% |
| 2025-10-27 | 26.11 | 26.51 | 26.11 | 26.51 | +0.937% | 2,805 | -15.517% |
| 2025-10-24 | 26.25 | 26.28 | 26.23 | 26.26 | +0.814% | 3,084 | -14.726% |
| 2025-10-23 | 26.09 | 26.09 | 25.92 | 26.05 | +0.465% | 2,703 | -14.032% |
| 2025-10-22 | 25.95 | 26.00 | 25.89 | 25.93 | -0.222% | 2,129 | -13.631% |
| 2025-10-21 | 25.83 | 26.01 | 25.83 | 25.99 | +0.547% | 1,147 | -13.823% |
| 2025-10-20 | 25.87 | 25.88 | 25.82 | 25.85 | +0.346% | 2,435 | -13.352% |
| 2025-10-17 | 25.50 | 25.78 | 25.50 | 25.76 | +0.141% | 1,996 | -13.052% |
| 2025-10-16 | 26.00 | 26.00 | 25.70 | 25.72 | -0.917% | 2,237 | -12.930% |
| 2025-10-15 | 26.12 | 26.12 | 25.84 | 25.96 | -0.001% | 1,809 | -13.728% |
| 2025-10-14 | 25.74 | 25.96 | 25.74 | 25.96 | +0.959% | 1,469 | -13.729% |
| 2025-10-13 | 25.59 | 25.71 | 25.49 | 25.71 | +1.497% | 3,839 | -12.902% |
| 2025-10-10 | 25.64 | 25.64 | 25.27 | 25.33 | -1.118% | 12,936 | -11.598% |
| 2025-10-09 | 26.01 | 26.01 | 25.59 | 25.62 | -1.669% | 17,004 | -12.586% |
| 2025-10-08 | 26.05 | 26.10 | 26.05 | 26.06 | -0.180% | 2,250 | -14.045% |
| 2025-10-07 | 26.12 | 26.12 | 26.09 | 26.10 | -1.080% | 1,415 | -14.200% |
| 2025-10-06 | 26.50 | 26.50 | 26.39 | 26.39 | -0.990% | 3,202 | -15.126% |
| 2025-10-03 | 26.85 | 26.85 | 26.64 | 26.65 | +0.346% | 4,331 | -15.966% |
| 2025-10-02 | 26.29 | 26.57 | 26.29 | 26.56 | +1.702% | 4,856 | -15.675% |
| 2025-10-01 | 26.11 | 26.38 | 26.06 | 26.12 | -0.852% | 35,186 | -14.240% |
| 2025-09-30 | 26.53 | 26.56 | 26.30 | 26.34 | +0.216% | 10,519 | -14.971% |
| 2025-09-29 | 26.32 | 26.32 | 26.22 | 26.28 | +0.252% | 4,474 | -14.787% |
| 2025-09-26 | 26.28 | 26.28 | 26.17 | 26.22 | +0.412% | 1,404 | -14.572% |
| 2025-09-25 | 26.02 | 26.11 | 26.02 | 26.11 | +0.169% | 3,709 | -14.220% |
| 2025-09-24 | 26.39 | 26.39 | 26.07 | 26.07 | -4.614% | 10,227 | -14.075% |
| 2025-09-23 | 27.55 | 27.55 | 27.33 | 27.33 | -0.124% | 2,711 | -18.040% |
| 2025-09-22 | 27.52 | 27.55 | 27.36 | 27.36 | -0.726% | 5,442 | -18.142% |
| 2025-09-19 | 27.66 | 27.67 | 27.44 | 27.56 | -0.450% | 5,716 | -18.736% |
| 2025-09-18 | 27.60 | 27.75 | 27.60 | 27.68 | +0.525% | 2,984 | -19.102% |
| 2025-09-17 | 27.68 | 27.80 | 27.47 | 27.54 | +0.119% | 9,024 | -18.677% |
| 2025-09-16 | 27.56 | 27.56 | 27.51 | 27.51 | -0.264% | 4,761 | -18.580% |
| 2025-09-15 | 28.12 | 28.12 | 27.58 | 27.58 | -1.116% | 4,576 | -18.795% |
| 2025-09-12 | 27.92 | 27.95 | 27.85 | 27.89 | -0.192% | 2,247 | -19.701% |
| 2025-09-11 | 27.94 | 28.02 | 27.94 | 27.95 | +0.545% | 3,443 | -19.855% |
| 2025-09-10 | 28.00 | 28.00 | 27.79 | 27.79 | -0.524% | 2,675 | -19.419% |
| 2025-09-09 | 27.91 | 28.00 | 27.89 | 27.94 | -0.196% | 4,420 | -19.841% |
| 2025-09-08 | 27.87 | 27.99 | 27.85 | 27.99 | +0.305% | 1,861 | -19.998% |
| 2025-09-05 | 27.90 | 28.02 | 27.82 | 27.91 | +0.234% | 3,481 | -19.755% |
| 2025-09-04 | 27.70 | 27.84 | 27.70 | 27.84 | +0.600% | 2,108 | -19.567% |
| 2025-09-03 | 27.70 | 27.70 | 27.60 | 27.68 | -0.087% | 1,579 | -19.084% |
| 2025-09-02 | 27.85 | 27.85 | 27.64 | 27.70 | -1.443% | 4,383 | -19.155% |
| 2025-08-29 | 28.06 | 28.11 | 28.05 | 28.11 | +0.387% | 898 | -20.322% |
| 2025-08-28 | 28.14 | 28.14 | 27.98 | 28.00 | +0.233% | 2,138 | -20.013% |
| 2025-08-27 | 27.88 | 27.94 | 27.83 | 27.93 | +0.233% | 10,932 | -19.826% |
| 2025-08-26 | 27.84 | 27.89 | 27.79 | 27.87 | +0.156% | 1,635 | -19.639% |
| 2025-08-25 | 27.91 | 27.91 | 27.83 | 27.83 | -1.061% | 698 | -19.514% |
| 2025-08-22 | 27.86 | 28.22 | 27.86 | 28.12 | +1.311% | 3,070 | -20.368% |
| 2025-08-21 | 27.73 | 27.76 | 27.73 | 27.76 | -0.202% | 1,701 | -19.324% |
| 2025-08-20 | 27.83 | 27.83 | 27.82 | 27.82 | -0.104% | 704 | -19.487% |
| 2025-08-19 | 27.63 | 27.92 | 27.63 | 27.85 | -0.122% | 2,797 | -19.570% |
| 2025-08-18 | 27.79 | 27.88 | 27.79 | 27.88 | +0.149% | 3,566 | -19.669% |
| 2025-08-15 | 27.94 | 27.94 | 27.84 | 27.84 | -0.718% | 2,846 | -19.549% |
| 2025-08-14 | 28.10 | 28.10 | 28.02 | 28.04 | -0.285% | 4,995 | -20.126% |
| 2025-08-13 | 28.07 | 28.12 | 28.05 | 28.12 | +0.597% | 5,282 | -20.354% |
| 2025-08-12 | 27.98 | 27.98 | 27.91 | 27.95 | +0.556% | 3,717 | -19.879% |
| 2025-08-11 | 27.92 | 27.93 | 27.77 | 27.80 | -0.292% | 7,619 | -19.433% |
| 2025-08-08 | 27.74 | 27.88 | 27.74 | 27.88 | +0.564% | 2,618 | -19.669% |
| 2025-08-07 | 27.68 | 27.79 | 27.68 | 27.72 | -0.703% | 4,917 | -19.216% |
| 2025-08-06 | 27.95 | 27.95 | 27.89 | 27.92 | +0.667% | 4,989 | -19.784% |
| 2025-08-05 | 27.67 | 27.73 | 27.67 | 27.73 | +0.078% | 1,157 | -19.249% |
| 2025-08-04 | 27.55 | 27.79 | 27.55 | 27.71 | -0.024% | 2,338 | -19.185% |
| 2025-08-01 | 27.64 | 27.79 | 27.57 | 27.72 | -0.823% | 2,698 | -19.205% |
| 2025-07-31 | 27.70 | 28.07 | 27.70 | 27.95 | -0.409% | 19,034 | -19.870% |
| 2025-07-30 | 28.32 | 28.32 | 28.06 | 28.06 | -1.027% | 1,370 | -20.198% |
| 2025-07-29 | 28.29 | 28.43 | 28.20 | 28.36 | -0.365% | 2,243 | -21.017% |
| 2025-07-28 | 28.74 | 28.76 | 28.42 | 28.46 | -1.812% | 4,296 | -21.306% |
| 2025-07-25 | 28.92 | 29.03 | 28.92 | 28.99 | -0.208% | 1,082 | -22.731% |
| 2025-07-24 | 29.17 | 29.20 | 29.05 | 29.05 | -1.474% | 2,803 | -22.892% |
| 2025-07-23 | 29.22 | 29.48 | 29.22 | 29.48 | +1.424% | 1,278 | -24.028% |
| 2025-07-22 | 28.81 | 29.07 | 28.81 | 29.07 | +0.332% | 5,559 | -22.947% |
| 2025-07-21 | 28.99 | 29.12 | 28.97 | 28.97 | -0.313% | 2,985 | -22.691% |
| 2025-07-18 | 29.26 | 29.26 | 29.06 | 29.06 | -0.087% | 2,826 | -22.933% |
| 2025-07-17 | 28.95 | 29.09 | 28.95 | 29.09 | +0.737% | 1,425 | -23.000% |
| 2025-07-16 | 28.55 | 28.88 | 28.55 | 28.87 | +1.063% | 4,871 | -22.433% |
| 2025-07-15 | 28.63 | 28.66 | 28.57 | 28.57 | -0.479% | 2,678 | -21.609% |
| 2025-07-14 | 28.72 | 28.72 | 28.71 | 28.71 | -0.286% | 1,059 | -21.984% |
| 2025-07-11 | 28.50 | 28.79 | 28.50 | 28.79 | +0.559% | 8,795 | -22.208% |
| 2025-07-10 | 28.42 | 28.67 | 28.42 | 28.63 | +0.935% | 3,937 | -21.773% |
| 2025-07-09 | 28.31 | 28.36 | 28.20 | 28.36 | +0.171% | 2,793 | -21.042% |
| 2025-07-08 | 28.25 | 28.37 | 28.21 | 28.32 | +1.361% | 21,009 | -20.907% |
| 2025-07-07 | 28.29 | 28.29 | 27.94 | 27.94 | -0.905% | 2,224 | -19.830% |
| 2025-07-03 | 28.15 | 28.23 | 28.15 | 28.19 | +0.757% | 1,493 | -20.556% |
| 2025-07-02 | 27.91 | 27.98 | 27.76 | 27.98 | +0.203% | 3,866 | -19.954% |
| 2025-07-01 | 27.95 | 27.95 | 27.79 | 27.92 | +0.269% | 5,202 | -19.792% |
| 2025-06-30 | 27.83 | 27.90 | 27.74 | 27.85 | +0.661% | 7,507 | -19.576% |
| 2025-06-27 | 27.84 | 27.86 | 27.63 | 27.66 | -0.234% | 3,599 | -19.044% |
| 2025-06-26 | 27.67 | 27.77 | 27.67 | 27.73 | +1.612% | 5,030 | -19.234% |
| 2025-06-25 | 27.56 | 27.56 | 27.18 | 27.29 | -2.957% | 13,331 | -17.932% |
| 2025-06-24 | 28.00 | 28.23 | 28.00 | 28.12 | +1.402% | 1,267 | -20.359% |
| 2025-06-23 | 27.65 | 27.73 | 27.60 | 27.73 | -0.078% | 2,912 | -19.242% |
| 2025-06-20 | 28.50 | 28.50 | 27.75 | 27.75 | +0.096% | 12,961 | -19.306% |
| 2025-06-18 | 27.62 | 27.73 | 27.62 | 27.73 | +0.780% | 417 | -19.228% |
| 2025-06-17 | 27.59 | 27.62 | 27.36 | 27.51 | -0.521% | 2,459 | -18.598% |
| 2025-06-16 | 28.14 | 28.14 | 27.66 | 27.66 | -0.333% | 1,523 | -19.022% |
| 2025-06-13 | 27.83 | 27.90 | 27.67 | 27.75 | -1.386% | 2,766 | -19.292% |
| 2025-06-12 | 28.11 | 28.43 | 28.11 | 28.14 | +0.056% | 6,098 | -20.411% |
| 2025-06-11 | 28.27 | 28.27 | 28.12 | 28.12 | -0.123% | 1,236 | -20.366% |
| 2025-06-10 | 28.15 | 28.19 | 28.15 | 28.16 | +0.067% | 1,467 | -20.464% |
| 2025-06-09 | 28.25 | 28.25 | 28.13 | 28.14 | +0.625% | 2,548 | -20.411% |
| 2025-06-06 | 27.84 | 27.97 | 27.84 | 27.97 | +1.108% | 2,718 | -19.913% |
| 2025-06-05 | 27.60 | 27.68 | 26.67 | 27.66 | +0.012% | 2,180 | -19.026% |
| 2025-06-04 | 27.64 | 27.71 | 27.64 | 27.66 | +0.320% | 1,525 | -19.017% |
| 2025-06-03 | 27.47 | 27.57 | 27.44 | 27.57 | +0.209% | 2,603 | -18.758% |
| 2025-06-02 | 27.43 | 27.51 | 27.39 | 27.51 | -0.282% | 1,492 | -18.588% |
| 2025-05-30 | 27.54 | 27.59 | 27.48 | 27.59 | +0.215% | 1,254 | -18.818% |
| 2025-05-29 | 27.50 | 27.54 | 27.45 | 27.53 | +0.079% | 1,754 | -18.643% |
| 2025-05-28 | 27.76 | 27.76 | 27.47 | 27.51 | -0.443% | 1,650 | -18.579% |
| 2025-05-27 | 27.55 | 27.63 | 27.43 | 27.63 | +1.245% | 585 | -18.939% |
| 2025-05-23 | 27.09 | 27.33 | 27.09 | 27.29 | +0.404% | 22,620 | -17.930% |
| 2025-05-22 | 27.37 | 27.37 | 27.13 | 27.18 | -0.368% | 1,053 | -17.598% |
| 2025-05-21 | 27.70 | 27.70 | 27.28 | 27.28 | -1.771% | 4,672 | -17.902% |
| 2025-05-20 | 27.66 | 27.77 | 27.66 | 27.77 | +0.486% | 2,088 | -19.356% |
| 2025-05-19 | 27.47 | 27.64 | 27.47 | 27.64 | +0.623% | 2,923 | -18.963% |
| 2025-05-16 | 27.36 | 27.47 | 27.36 | 27.47 | +0.753% | 708 | -18.459% |
| 2025-05-15 | 27.21 | 27.26 | 27.21 | 27.26 | -0.012% | 1,424 | -17.845% |
| 2025-05-14 | 27.37 | 27.46 | 27.21 | 27.26 | -0.650% | 2,751 | -17.854% |
| 2025-05-13 | 27.15 | 27.49 | 27.15 | 27.44 | +1.279% | 6,822 | -18.388% |
| 2025-05-12 | 27.04 | 27.21 | 27.04 | 27.10 | +1.482% | 6,369 | -17.344% |
| 2025-05-09 | 26.67 | 26.73 | 26.67 | 26.70 | -0.014% | 968 | -16.119% |
| 2025-05-08 | 26.64 | 26.91 | 26.60 | 26.70 | -0.590% | 6,472 | -16.131% |
| 2025-05-07 | 26.97 | 26.98 | 26.53 | 26.86 | -0.429% | 792 | -16.626% |
| 2025-05-06 | 26.88 | 27.03 | 26.88 | 26.98 | +0.375% | 634 | -16.984% |
| 2025-05-05 | 26.85 | 27.06 | 26.85 | 26.88 | -0.756% | 6,457 | -16.673% |
| 2025-05-02 | 27.03 | 27.08 | 27.03 | 27.08 | +1.660% | 2,750 | -17.302% |
| 2025-05-01 | 26.92 | 26.92 | 26.64 | 26.64 | -1.147% | 1,724 | -15.929% |
| 2025-04-30 | 26.74 | 26.95 | 26.69 | 26.95 | -0.304% | 2,519 | -16.894% |
| 2025-04-29 | 26.97 | 27.06 | 26.93 | 27.03 | -0.803% | 670 | -17.146% |
| 2025-04-28 | 27.21 | 27.25 | 27.07 | 27.25 | +0.945% | 4,344 | -17.811% |
| 2025-04-25 | 26.94 | 27.00 | 26.94 | 26.99 | -0.145% | 1,254 | -17.035% |
| 2025-04-24 | 26.47 | 27.03 | 26.47 | 27.03 | +1.743% | 2,565 | -17.155% |
| 2025-04-23 | 26.75 | 26.75 | 26.57 | 26.57 | +0.993% | 537 | -15.711% |
| 2025-04-22 | 26.25 | 26.32 | 26.20 | 26.31 | +1.936% | 1,462 | -14.874% |
| 2025-04-21 | 26.37 | 26.37 | 25.69 | 25.81 | -1.636% | 4,025 | -13.226% |
| 2025-04-17 | 26.23 | 26.28 | 26.16 | 26.24 | +1.342% | 563 | -14.646% |
| 2025-04-16 | 25.87 | 25.93 | 25.84 | 25.89 | -0.581% | 2,121 | -13.501% |
| 2025-04-15 | 25.74 | 26.07 | 25.74 | 26.04 | +1.669% | 2,761 | -14.003% |
| 2025-04-14 | 25.59 | 25.74 | 25.59 | 25.62 | 0.000% | 5,365 | -12.567% |