RB
ProShares Russell 2000 Dynamic Buffer ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)14
After-hoursOct 2, 2026 4:10:30 PM EDT
46.37USD0.000%(0.00)
RB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.37 | 46.37 | 46.37 | 46.37 | +0.118% | 14 | 0.000% |
| 2026-10-01 | 46.32 | 46.32 | 46.32 | 46.32 | +0.043% | 13 | +0.118% |
| 2026-09-30 | 46.30 | 46.30 | 46.30 | 46.30 | +0.022% | 95 | +0.161% |
| 2026-09-29 | 46.29 | 46.29 | 46.29 | 46.29 | +0.022% | 113 | +0.183% |
| 2026-09-28 | 46.27 | 46.28 | 46.27 | 46.28 | -0.201% | 382 | +0.205% |
| 2026-09-25 | 46.38 | 46.38 | 46.37 | 46.37 | -0.058% | 165 | +0.003% |
| 2026-09-24 | 46.35 | 46.40 | 46.35 | 46.40 | -0.015% | 224 | -0.055% |
| 2026-09-23 | 46.41 | 46.41 | 46.41 | 46.41 | -0.997% | 14 | -0.069% |
| 2026-09-22 | 46.87 | 46.87 | 46.87 | 46.87 | +0.016% | 12 | -1.066% |
| 2026-09-21 | 46.95 | 46.95 | 46.87 | 46.87 | +0.211% | 510 | -1.049% |
| 2026-09-18 | 46.80 | 47.00 | 46.77 | 46.77 | +0.059% | 2,747 | -0.840% |
| 2026-09-17 | 46.74 | 46.74 | 46.74 | 46.74 | +0.108% | 11 | -0.782% |
| 2026-09-16 | 46.69 | 46.69 | 46.69 | 46.69 | -0.128% | 10 | -0.675% |
| 2026-09-15 | 46.75 | 46.75 | 46.75 | 46.75 | -0.064% | 162 | -0.802% |
| 2026-09-14 | 46.78 | 46.78 | 46.78 | 46.78 | -0.062% | 11 | -0.866% |
| 2026-09-11 | 46.81 | 46.81 | 46.81 | 46.81 | -0.044% | 12 | -0.928% |
| 2026-09-10 | 46.83 | 46.83 | 46.83 | 46.83 | +0.010% | 84 | -0.971% |
| 2026-09-09 | 46.82 | 46.82 | 46.82 | 46.82 | -0.307% | 11 | -0.961% |
| 2026-09-08 | 46.97 | 46.97 | 46.97 | 46.97 | -0.207% | 17 | -1.265% |
| 2026-09-04 | 47.07 | 47.07 | 47.07 | 47.07 | -0.056% | 9 | -1.470% |
| 2026-09-03 | 47.09 | 47.09 | 47.09 | 47.09 | -0.039% | 11 | -1.525% |
| 2026-09-02 | 47.11 | 47.11 | 47.11 | 47.11 | +0.504% | 30 | -1.563% |
| 2026-09-01 | 46.88 | 46.88 | 46.88 | 46.88 | -0.116% | 37 | -1.067% |
| 2026-08-31 | 46.93 | 46.93 | 46.93 | 46.93 | -0.001% | 406 | -1.182% |
| 2026-08-28 | 46.93 | 46.93 | 46.93 | 46.93 | -0.115% | 19 | -1.183% |
| 2026-08-27 | 46.98 | 46.98 | 46.98 | 46.98 | -0.097% | 7 | -1.297% |
| 2026-08-26 | 47.16 | 47.16 | 47.03 | 47.03 | -0.165% | 267 | -1.393% |
| 2026-08-25 | 47.11 | 47.11 | 47.11 | 47.11 | -0.069% | 6 | -1.555% |
| 2026-08-24 | 47.14 | 47.14 | 47.14 | 47.14 | -0.102% | 6 | -1.623% |
| 2026-08-21 | 47.10 | 47.19 | 47.05 | 47.19 | +0.379% | 433 | -1.723% |
| 2026-08-20 | 47.01 | 47.01 | 47.01 | 47.01 | -0.105% | 6 | -1.351% |
| 2026-08-19 | 47.06 | 47.06 | 47.06 | 47.06 | -0.000% | 88 | -1.455% |
| 2026-08-18 | 47.06 | 47.06 | 47.06 | 47.06 | -0.097% | 154 | -1.455% |
| 2026-08-17 | 47.11 | 47.11 | 47.11 | 47.11 | -0.126% | 43 | -1.551% |
| 2026-08-14 | 47.16 | 47.16 | 47.16 | 47.16 | +0.062% | 46 | -1.675% |
| 2026-08-13 | 47.14 | 47.14 | 47.14 | 47.14 | -0.071% | 9 | -1.613% |
| 2026-08-12 | 47.17 | 47.17 | 47.17 | 47.17 | +0.006% | 7 | -1.683% |
| 2026-08-11 | 47.17 | 47.17 | 47.17 | 47.17 | -0.094% | 88 | -1.677% |
| 2026-08-10 | 47.21 | 47.21 | 47.21 | 47.21 | -0.144% | 7 | -1.769% |
| 2026-08-07 | 47.28 | 47.28 | 47.28 | 47.28 | +0.379% | 29 | -1.911% |
| 2026-08-06 | 47.10 | 47.10 | 47.10 | 47.10 | +0.001% | 25 | -1.539% |
| 2026-08-05 | 47.04 | 47.10 | 47.04 | 47.10 | -0.090% | 188 | -1.538% |
| 2026-08-04 | 47.14 | 47.14 | 47.14 | 47.14 | +0.558% | 31 | -1.627% |
| 2026-08-03 | 46.88 | 46.88 | 46.88 | 46.88 | +0.558% | 15 | -1.077% |
| 2026-07-31 | 46.65 | 46.65 | 46.62 | 46.62 | -0.277% | 564 | -0.525% |
| 2026-07-30 | 46.75 | 46.75 | 46.75 | 46.75 | +0.366% | 7 | -0.801% |
| 2026-07-29 | 46.58 | 46.58 | 46.58 | 46.58 | -0.236% | 37 | -0.438% |
| 2026-07-28 | 46.69 | 46.69 | 46.69 | 46.69 | -0.212% | 6 | -0.673% |
| 2026-07-27 | 46.79 | 46.79 | 46.79 | 46.79 | -0.004% | 15 | -0.883% |
| 2026-07-24 | 46.79 | 46.79 | 46.79 | 46.79 | -0.299% | 7 | -0.887% |
| 2026-07-23 | 46.93 | 46.93 | 46.93 | 46.93 | -0.096% | 11 | -1.183% |
| 2026-07-22 | 46.98 | 46.98 | 46.98 | 46.98 | +0.032% | 106 | -1.278% |
| 2026-07-21 | 46.96 | 46.96 | 46.96 | 46.96 | +0.385% | 120 | -1.246% |
| 2026-07-20 | 46.78 | 46.78 | 46.78 | 46.78 | -0.127% | 28 | -0.866% |
| 2026-07-17 | 46.85 | 46.85 | 46.84 | 46.84 | -0.106% | 106 | -0.992% |
| 2026-07-16 | 46.88 | 46.89 | 46.88 | 46.89 | -0.151% | 106 | -1.097% |
| 2026-07-15 | 46.93 | 46.96 | 46.92 | 46.96 | +0.065% | 206 | -1.247% |
| 2026-07-14 | 46.93 | 46.93 | 46.93 | 46.93 | -0.170% | 212 | -1.183% |
| 2026-07-13 | 47.01 | 47.01 | 47.01 | 47.01 | -0.101% | 12 | -1.351% |
| 2026-07-10 | 47.06 | 47.06 | 47.06 | 47.06 | -0.090% | 14 | -1.451% |
| 2026-07-09 | 47.10 | 47.10 | 47.10 | 47.10 | +0.663% | 13 | -1.540% |
| 2026-07-08 | 46.79 | 46.79 | 46.79 | 46.79 | +0.107% | 7 | -0.887% |
| 2026-07-07 | 46.69 | 46.74 | 46.69 | 46.74 | -0.135% | 2,091 | -0.781% |
| 2026-07-06 | 46.74 | 46.85 | 46.74 | 46.80 | +0.201% | 1,290 | -0.916% |
| 2026-07-02 | 46.73 | 46.73 | 46.60 | 46.71 | +0.075% | 1,715 | -0.716% |
| 2026-07-01 | 47.01 | 47.01 | 46.67 | 46.67 | -0.012% | 1,559 | -0.641% |
| 2026-06-30 | 46.77 | 46.80 | 46.67 | 46.68 | +0.306% | 2,394 | -0.654% |
| 2026-06-29 | 46.71 | 46.71 | 46.54 | 46.54 | -0.730% | 5,930 | -0.349% |
| 2026-06-26 | 46.91 | 47.00 | 46.88 | 46.88 | -0.186% | 789 | -1.077% |
| 2026-06-25 | 46.97 | 46.97 | 46.97 | 46.97 | -0.112% | 17 | -1.260% |
| 2026-06-24 | 47.02 | 47.02 | 47.02 | 47.02 | -0.414% | 59 | -1.371% |
| 2026-06-23 | 47.21 | 47.21 | 47.21 | 47.21 | -0.138% | 1 | -1.779% |
| 2026-06-22 | 47.28 | 47.28 | 47.28 | 47.28 | +0.703% | 3 | -1.915% |
| 2026-06-18 | 46.95 | 46.95 | 46.95 | 46.95 | +0.665% | 65 | -1.226% |
| 2026-06-17 | 46.64 | 46.64 | 46.64 | 46.64 | +0.195% | 102 | -0.569% |
| 2026-06-16 | 46.69 | 46.69 | 46.55 | 46.55 | -0.126% | 1,004 | -0.375% |
| 2026-06-15 | 46.85 | 46.86 | 46.61 | 46.61 | -0.000% | 1,003 | -0.500% |
| 2026-06-12 | 46.40 | 46.65 | 46.38 | 46.61 | +0.622% | 5,045 | -0.501% |
| 2026-06-11 | 46.02 | 46.38 | 46.02 | 46.32 | +0.937% | 2,208 | +0.118% |
| 2026-06-10 | 46.04 | 46.04 | 45.84 | 45.89 | -0.109% | 900 | +1.056% |
| 2026-06-09 | 46.12 | 46.12 | 45.69 | 45.94 | -0.120% | 889 | +0.946% |
| 2026-06-08 | 46.10 | 46.10 | 46.00 | 46.00 | +0.077% | 1,046 | +0.825% |
| 2026-06-05 | 46.75 | 46.77 | 45.95 | 45.96 | -1.942% | 6,230 | +0.903% |
| 2026-06-04 | 46.68 | 46.88 | 46.68 | 46.87 | +0.730% | 1,142 | -1.057% |
| 2026-06-03 | 46.57 | 46.57 | 46.53 | 46.53 | -0.173% | 900 | -0.334% |
| 2026-06-02 | 46.68 | 46.68 | 46.61 | 46.61 | +0.089% | 1,656 | -0.507% |
| 2026-06-01 | 46.59 | 46.63 | 46.57 | 46.57 | -0.153% | 900 | -0.418% |
| 2026-05-29 | 46.64 | 46.64 | 46.64 | 46.64 | -0.052% | 5 | -0.570% |
| 2026-05-28 | 46.66 | 46.66 | 46.66 | 46.66 | +0.010% | 5 | -0.621% |
| 2026-05-27 | 46.76 | 46.76 | 46.66 | 46.66 | -0.192% | 700 | -0.612% |
| 2026-05-26 | 46.72 | 46.80 | 46.72 | 46.75 | +0.832% | 7,501 | -0.802% |
| 2026-05-22 | 46.37 | 46.45 | 46.36 | 46.36 | +0.112% | 3,333 | +0.023% |
| 2026-05-21 | 46.07 | 46.31 | 46.07 | 46.31 | +0.395% | 402 | +0.135% |
| 2026-05-20 | 46.13 | 46.13 | 46.13 | 46.13 | +0.941% | 0 | +0.530% |
| 2026-05-19 | 45.62 | 45.70 | 45.62 | 45.70 | -0.392% | 1,386 | +1.476% |
| 2026-05-18 | 45.82 | 45.88 | 45.81 | 45.88 | +0.065% | 700 | +1.079% |
| 2026-05-15 | 46.00 | 46.00 | 45.85 | 45.85 | -0.724% | 2,010 | +1.145% |
| 2026-05-14 | 46.26 | 46.26 | 46.10 | 46.18 | -0.162% | 25,725 | +0.412% |
| 2026-05-13 | 46.32 | 46.32 | 46.26 | 46.26 | -0.498% | 110 | +0.250% |
| 2026-05-12 | 46.18 | 46.54 | 46.18 | 46.49 | +0.238% | 27,599 | -0.249% |
| 2026-05-11 | 46.38 | 46.38 | 46.38 | 46.38 | -0.073% | 0 | -0.012% |
| 2026-05-08 | 46.41 | 46.41 | 46.41 | 46.41 | +0.096% | 33 | -0.085% |
| 2026-05-07 | 46.37 | 46.37 | 46.37 | 46.37 | -0.194% | 39 | +0.011% |
| 2026-05-06 | 46.46 | 46.46 | 46.46 | 46.46 | +0.748% | 0 | -0.183% |
| 2026-05-05 | 46.11 | 46.11 | 46.11 | 46.11 | +0.720% | 10 | +0.564% |
| 2026-05-04 | 45.78 | 45.78 | 45.78 | 45.78 | -0.167% | 0 | +1.288% |
| 2026-05-01 | 45.86 | 45.86 | 45.86 | 45.86 | +0.091% | 10 | +1.119% |
| 2026-04-30 | 45.82 | 45.82 | 45.82 | 45.82 | +0.615% | 44 | +1.210% |
| 2026-04-29 | 45.54 | 45.54 | 45.54 | 45.54 | -0.112% | 22 | +1.833% |
| 2026-04-28 | 45.59 | 45.59 | 45.59 | 45.59 | -0.292% | 0 | +1.719% |
| 2026-04-27 | 45.72 | 45.72 | 45.72 | 45.72 | -0.128% | 5 | +1.422% |
| 2026-04-24 | 45.78 | 45.78 | 45.78 | 45.78 | -0.078% | 0 | +1.292% |
| 2026-04-23 | 45.82 | 45.82 | 45.82 | 45.82 | -0.326% | 0.11 | +1.213% |
| 2026-04-22 | 45.97 | 45.97 | 45.97 | 45.97 | -0.012% | 0 | +0.883% |
| 2026-04-21 | 45.97 | 45.97 | 45.97 | 45.97 | -0.141% | 0 | +0.871% |
| 2026-04-20 | 46.04 | 46.04 | 46.04 | 46.04 | -0.157% | 102 | +0.729% |
| 2026-04-17 | 46.10 | 46.16 | 46.10 | 46.11 | +0.666% | 250 | +0.571% |
| 2026-04-16 | 45.78 | 45.81 | 45.78 | 45.81 | -0.202% | 102 | +1.241% |
| 2026-04-15 | 45.90 | 45.90 | 45.90 | 45.90 | -0.219% | 0 | +1.036% |
| 2026-04-14 | 46.00 | 46.00 | 46.00 | 46.00 | +0.670% | 0.072 | +0.814% |
| 2026-04-13 | 45.69 | 45.69 | 45.69 | 45.69 | +0.781% | 52 | +1.489% |
| 2026-04-10 | 45.34 | 45.34 | 45.34 | 45.34 | -0.151% | 0 | +2.282% |
| 2026-04-09 | 45.41 | 45.41 | 45.41 | 45.41 | +0.063% | 11 | +2.127% |
| 2026-04-08 | 45.38 | 45.38 | 45.38 | 45.38 | +0.901% | 0 | +2.192% |
| 2026-04-07 | 44.97 | 44.97 | 44.97 | 44.97 | -0.115% | 0 | +3.113% |
| 2026-04-06 | 45.03 | 45.03 | 45.03 | 45.03 | -0.151% | 2 | +2.994% |
| 2026-04-02 | 45.10 | 45.10 | 45.10 | 45.10 | -0.180% | 0 | +2.838% |
| 2026-04-01 | 45.18 | 45.18 | 45.18 | 45.18 | +0.002% | 2 | +2.653% |
| 2026-03-31 | 45.18 | 45.18 | 45.18 | 45.18 | +1.109% | 3 | +2.655% |
| 2026-03-30 | 44.68 | 44.68 | 44.68 | 44.68 | -0.201% | 12 | +3.793% |
| 2026-03-27 | 44.77 | 44.77 | 44.77 | 44.77 | -0.087% | 0 | +3.585% |
| 2026-03-26 | 44.81 | 44.81 | 44.81 | 44.81 | -0.190% | 27 | +3.494% |
| 2026-03-25 | 44.89 | 44.89 | 44.89 | 44.89 | -0.311% | 2 | +3.298% |
| 2026-03-24 | 45.03 | 45.03 | 45.03 | 45.03 | +0.045% | 3 | +2.977% |
| 2026-03-23 | 45.01 | 45.01 | 45.01 | 45.01 | +1.067% | 2 | +3.023% |
| 2026-03-20 | 44.54 | 44.54 | 44.54 | 44.54 | -0.326% | 2 | +4.122% |
| 2026-03-19 | 44.68 | 44.68 | 44.68 | 44.68 | +0.123% | 0 | +3.782% |
| 2026-03-18 | 44.63 | 44.63 | 44.63 | 44.63 | -0.036% | 0 | +3.910% |
| 2026-03-17 | 44.65 | 44.65 | 44.65 | 44.65 | -0.228% | 0 | +3.872% |
| 2026-03-16 | 44.75 | 44.75 | 44.75 | 44.75 | +0.199% | 0 | +3.635% |
| 2026-03-13 | 44.66 | 44.66 | 44.66 | 44.66 | +0.089% | 2 | +3.841% |
| 2026-03-12 | 44.62 | 44.62 | 44.62 | 44.62 | -0.357% | 10 | +3.934% |
| 2026-03-11 | 44.78 | 44.78 | 44.78 | 44.78 | +0.050% | 2 | +3.563% |
| 2026-03-10 | 44.76 | 44.76 | 44.76 | 44.76 | -0.084% | 8 | +3.614% |
| 2026-03-09 | 44.69 | 44.79 | 44.69 | 44.79 | +0.192% | 184 | +3.528% |
| 2026-03-06 | 44.71 | 44.71 | 44.71 | 44.71 | -0.468% | 20 | +3.726% |
| 2026-03-05 | 44.92 | 44.92 | 44.92 | 44.92 | -0.293% | 22 | +3.241% |
| 2026-03-04 | 45.05 | 45.05 | 45.05 | 45.05 | +0.214% | 2 | +2.939% |
| 2026-03-03 | 44.21 | 44.95 | 44.20 | 44.95 | -0.126% | 3,331 | +3.159% |
| 2026-03-02 | 44.69 | 45.01 | 44.69 | 45.01 | +0.473% | 3,301 | +3.029% |
| 2026-02-27 | 44.80 | 44.80 | 44.80 | 44.80 | -0.267% | 0 | +3.516% |
| 2026-02-26 | 44.92 | 44.92 | 44.92 | 44.92 | -0.110% | 0 | +3.239% |
| 2026-02-25 | 44.97 | 44.97 | 44.97 | 44.97 | -0.002% | 0 | +3.125% |
| 2026-02-24 | 44.97 | 44.97 | 44.97 | 44.97 | +0.539% | 0 | +3.123% |
| 2026-02-23 | 44.73 | 44.73 | 44.73 | 44.73 | -0.246% | 3 | +3.679% |
| 2026-02-20 | 44.84 | 44.84 | 44.84 | 44.84 | -0.357% | 0 | +3.423% |
| 2026-02-19 | 45.00 | 45.00 | 45.00 | 45.00 | -0.086% | 0 | +3.054% |
| 2026-02-18 | 45.04 | 45.04 | 45.04 | 45.04 | -0.047% | 0 | +2.966% |
| 2026-02-17 | 45.06 | 45.06 | 45.06 | 45.06 | -0.114% | 34 | +2.918% |
| 2026-02-13 | 45.11 | 45.11 | 45.11 | 45.11 | +0.538% | 94 | +2.800% |
| 2026-02-12 | 44.87 | 44.87 | 44.87 | 44.87 | -0.286% | 101 | +3.353% |
| 2026-02-11 | 45.00 | 45.00 | 45.00 | 45.00 | -0.065% | 0 | +3.057% |
| 2026-02-10 | 45.03 | 45.03 | 45.03 | 45.03 | -0.052% | 8 | +2.990% |
| 2026-02-09 | 45.05 | 45.05 | 45.05 | 45.05 | +0.195% | 8 | +2.936% |
| 2026-02-06 | 44.97 | 44.97 | 44.96 | 44.96 | +1.069% | 101 | +3.136% |
| 2026-02-05 | 44.41 | 44.49 | 44.41 | 44.49 | -0.405% | 1,136 | +4.240% |
| 2026-02-04 | 44.69 | 44.69 | 44.67 | 44.67 | -0.446% | 200 | +3.817% |
| 2026-02-03 | 44.92 | 44.92 | 44.86 | 44.87 | +0.015% | 2,185 | +3.354% |
| 2026-02-02 | 44.86 | 44.86 | 44.86 | 44.86 | +0.252% | 20 | +3.370% |
| 2026-01-30 | 44.65 | 44.75 | 44.65 | 44.75 | -0.188% | 125 | +3.630% |
| 2026-01-29 | 44.83 | 44.83 | 44.83 | 44.83 | +0.099% | 13 | +3.436% |
| 2026-01-28 | 44.79 | 44.79 | 44.79 | 44.79 | -0.355% | 251 | +3.538% |
| 2026-01-27 | 44.95 | 44.95 | 44.95 | 44.95 | -0.100% | 1 | +3.171% |
| 2026-01-26 | 44.99 | 44.99 | 44.99 | 44.99 | -0.093% | 27 | +3.068% |
| 2026-01-23 | 45.14 | 45.14 | 45.03 | 45.04 | -0.434% | 1,415 | +2.972% |
| 2026-01-22 | 45.25 | 45.26 | 45.23 | 45.23 | +0.338% | 1,101 | +2.525% |
| 2026-01-21 | 44.98 | 45.20 | 44.77 | 45.08 | +0.749% | 3,314 | +2.872% |
| 2026-01-20 | 44.69 | 44.75 | 44.67 | 44.75 | -0.043% | 1,237 | +3.642% |
| 2026-01-16 | 44.76 | 44.76 | 44.76 | 44.76 | -0.011% | 0 | +3.598% |
| 2026-01-15 | 44.69 | 44.77 | 44.69 | 44.77 | +0.628% | 2,001 | +3.586% |
| 2026-01-14 | 44.51 | 44.51 | 44.48 | 44.49 | -0.158% | 1,200 | +4.236% |
| 2026-01-13 | 44.57 | 44.62 | 44.56 | 44.56 | -0.116% | 947 | +4.072% |
| 2026-01-12 | 44.60 | 44.61 | 44.60 | 44.61 | -0.131% | 1,013 | +3.952% |
| 2026-01-09 | 44.61 | 44.79 | 44.61 | 44.67 | +0.270% | 3,733 | +3.816% |
| 2026-01-08 | 44.32 | 44.55 | 44.32 | 44.55 | +0.508% | 1,800 | +4.097% |
| 2026-01-07 | 44.32 | 44.32 | 44.32 | 44.32 | -0.154% | 11 | +4.626% |
| 2026-01-06 | 44.28 | 44.39 | 44.28 | 44.39 | +0.354% | 919 | +4.465% |
| 2026-01-05 | 44.08 | 44.34 | 44.07 | 44.24 | +0.939% | 16,651 | +4.835% |
| 2026-01-02 | 43.82 | 43.82 | 43.82 | 43.82 | +0.217% | 2 | +5.819% |
| 2025-12-31 | 43.72 | 43.77 | 43.72 | 43.73 | +0.068% | 314 | +6.049% |
| 2025-12-30 | 43.70 | 43.70 | 43.70 | 43.70 | -0.091% | 8 | +6.120% |
| 2025-12-29 | 43.74 | 43.74 | 43.74 | 43.74 | -0.146% | 38 | +6.023% |
| 2025-12-26 | 43.80 | 43.80 | 43.80 | 43.80 | -0.047% | 1 | +5.868% |
| 2025-12-24 | 43.83 | 43.83 | 43.83 | 43.83 | -1.526% | 2 | +5.818% |
| 2025-12-23 | 44.50 | 44.50 | 44.50 | 44.50 | -0.012% | 23 | +4.203% |
| 2025-12-22 | 44.51 | 44.51 | 44.51 | 44.51 | +0.479% | 1 | +4.190% |
| 2025-12-19 | 44.30 | 44.30 | 44.30 | 44.30 | +0.115% | 3 | +4.689% |
| 2025-12-18 | 44.25 | 44.25 | 44.25 | 44.25 | +0.004% | 20 | +4.810% |
| 2025-12-17 | 44.24 | 44.24 | 44.24 | 44.24 | -0.148% | 0 | +4.814% |
| 2025-12-16 | 44.31 | 44.31 | 44.31 | 44.31 | -0.009% | 3 | +4.659% |
| 2025-12-15 | 44.31 | 44.31 | 44.31 | 44.31 | +0.069% | 15 | +4.650% |
| 2025-12-12 | 44.35 | 44.35 | 44.28 | 44.28 | -0.059% | 101 | +4.722% |
| 2025-12-11 | 44.31 | 44.31 | 44.31 | 44.31 | +0.626% | 0 | +4.660% |
| 2025-12-10 | 44.03 | 44.03 | 44.03 | 44.03 | +0.650% | 0 | +5.315% |
| 2025-12-09 | 43.86 | 43.86 | 43.75 | 43.75 | -0.229% | 364 | +6.000% |
| 2025-12-08 | 43.86 | 43.86 | 43.85 | 43.85 | +0.115% | 465 | +5.758% |
| 2025-12-05 | 43.80 | 43.80 | 43.80 | 43.80 | -0.159% | 0 | +5.879% |
| 2025-12-04 | 43.93 | 43.95 | 43.87 | 43.87 | +0.457% | 603 | +5.710% |
| 2025-12-03 | 43.67 | 43.67 | 43.67 | 43.67 | +0.854% | 14 | +6.194% |
| 2025-12-02 | 43.30 | 43.30 | 43.30 | 43.30 | -0.081% | 68 | +7.101% |
| 2025-12-01 | 43.35 | 43.39 | 43.28 | 43.34 | -0.183% | 3,711 | +7.014% |
| 2025-11-28 | 43.41 | 43.41 | 43.41 | 43.41 | -0.125% | 1 | +6.818% |
| 2025-11-26 | 43.31 | 43.47 | 43.31 | 43.47 | +1.380% | 195 | +6.684% |
| 2025-11-24 | 42.88 | 42.88 | 42.88 | 42.88 | +0.925% | 95 | +8.156% |
| 2025-11-21 | 42.48 | 42.48 | 42.48 | 42.48 | +1.120% | 11 | +9.156% |
| 2025-11-19 | 42.01 | 42.01 | 42.01 | 42.01 | -0.038% | 5 | +10.379% |
| 2025-11-18 | 42.03 | 42.03 | 42.03 | 42.03 | +0.022% | 1 | +10.337% |
| 2025-11-17 | 42.02 | 42.02 | 42.02 | 42.02 | -0.306% | 0 | +10.361% |
| 2025-11-14 | 42.06 | 42.15 | 42.06 | 42.15 | +0.120% | 375 | +10.024% |
| 2025-11-13 | 42.10 | 42.10 | 42.10 | 42.10 | -1.257% | 81 | +10.156% |
| 2025-11-12 | 42.65 | 42.65 | 42.64 | 42.64 | +0.189% | 502 | +8.771% |
| 2025-11-11 | 42.59 | 42.61 | 42.48 | 42.55 | -0.085% | 10,325 | +8.977% |
| 2025-11-10 | 42.43 | 42.59 | 42.42 | 42.59 | +0.512% | 12,500 | +8.884% |
| 2025-11-07 | 42.37 | 42.37 | 42.37 | 42.37 | -0.199% | 1 | +9.441% |
| 2025-11-05 | 42.38 | 42.47 | 42.38 | 42.46 | +0.545% | 8,352 | +9.223% |
| 2025-11-04 | 42.23 | 42.23 | 42.23 | 42.23 | -0.415% | 50 | +9.818% |
| 2025-10-31 | 42.40 | 42.40 | 42.40 | 42.40 | +0.119% | 6 | +9.362% |
| 2025-10-30 | 42.35 | 42.35 | 42.35 | 42.35 | +0.035% | 7 | +9.492% |
| 2025-10-29 | 42.34 | 42.34 | 42.34 | 42.34 | -0.011% | 9 | +9.530% |
| 2025-10-28 | 42.34 | 42.34 | 42.34 | 42.34 | -0.167% | 25 | +9.518% |
| 2025-10-27 | 42.37 | 42.42 | 42.36 | 42.42 | +0.474% | 5,003 | +9.335% |
| 2025-10-23 | 42.11 | 42.22 | 42.10 | 42.22 | +0.621% | 7,450 | +9.853% |
| 2025-10-22 | 41.95 | 41.95 | 41.95 | 41.95 | -0.259% | 1 | +10.535% |
| 2025-10-20 | 42.06 | 42.06 | 42.06 | 42.06 | +0.872% | 2 | +10.249% |
| 2025-10-17 | 41.70 | 41.70 | 41.70 | 41.70 | -0.332% | 32 | +11.211% |
| 2025-10-15 | 41.77 | 41.84 | 41.77 | 41.84 | +0.186% | 5,561 | +10.841% |
| 2025-10-14 | 41.76 | 41.76 | 41.76 | 41.76 | +0.669% | 30 | +11.047% |
| 2025-10-13 | 41.21 | 41.49 | 41.21 | 41.48 | +1.149% | 5,626 | +11.790% |
| 2025-10-10 | 41.32 | 41.32 | 41.01 | 41.01 | -1.163% | 5,500 | +13.075% |
| 2025-10-09 | 41.46 | 41.50 | 41.46 | 41.50 | -0.024% | 347 | +11.759% |
| 2025-10-08 | 41.37 | 41.51 | 41.33 | 41.51 | +0.423% | 6,058 | +11.733% |
| 2025-10-07 | 41.33 | 41.33 | 41.33 | 41.33 | -0.277% | 50 | +12.205% |
| 2025-10-06 | 41.45 | 41.45 | 41.45 | 41.45 | -0.088% | 1 | +11.895% |
| 2025-10-03 | 41.48 | 41.48 | 41.48 | 41.48 | +0.291% | 71 | +11.796% |
| 2025-10-02 | 41.36 | 41.36 | 41.36 | 41.36 | +0.035% | 1 | +12.122% |
| 2025-10-01 | 41.30 | 41.35 | 41.30 | 41.35 | +0.149% | 6,143 | +12.161% |
| 2025-09-30 | 41.29 | 41.29 | 41.29 | 41.29 | -0.156% | 1 | +12.328% |
| 2025-09-29 | 41.35 | 41.35 | 41.35 | 41.35 | -0.020% | 1 | +12.153% |
| 2025-09-26 | 41.36 | 41.36 | 41.36 | 41.36 | +0.346% | 0 | +12.131% |
| 2025-09-25 | 41.22 | 41.22 | 41.22 | 41.22 | -0.072% | 0 | +12.519% |
| 2025-09-24 | 41.25 | 41.25 | 41.25 | 41.25 | -0.422% | 20 | +12.437% |
| 2025-09-23 | 41.42 | 41.42 | 41.42 | 41.42 | -0.234% | 3 | +11.963% |
| 2025-09-22 | 41.52 | 41.52 | 41.52 | 41.52 | +0.053% | 0 | +11.702% |
| 2025-09-19 | 41.49 | 41.49 | 41.49 | 41.49 | -0.135% | 0 | +11.761% |
| 2025-09-18 | 41.55 | 41.55 | 41.55 | 41.55 | +0.848% | 0 | +11.609% |
| 2025-09-17 | 41.20 | 41.20 | 41.20 | 41.20 | +0.089% | 94 | +12.556% |
| 2025-09-16 | 41.17 | 41.17 | 41.17 | 41.17 | -0.145% | 55 | +12.655% |
| 2025-09-15 | 41.23 | 41.23 | 41.23 | 41.23 | +0.024% | 0 | +12.492% |
| 2025-09-12 | 41.22 | 41.22 | 41.22 | 41.22 | -0.193% | 84 | +12.519% |
| 2025-09-11 | 41.30 | 41.30 | 41.30 | 41.30 | +0.913% | 72 | +12.301% |
| 2025-09-10 | 40.92 | 40.92 | 40.92 | 40.92 | -0.264% | 14 | +13.327% |
| 2025-09-09 | 41.03 | 41.03 | 41.03 | 41.03 | -0.209% | 90 | +13.028% |
| 2025-09-08 | 41.12 | 41.12 | 41.12 | 41.12 | -0.028% | 5 | +12.792% |
| 2025-09-05 | 41.27 | 41.27 | 41.13 | 41.13 | +0.257% | 103 | +12.760% |
| 2025-09-04 | 40.90 | 41.02 | 40.87 | 41.02 | +0.543% | 1,125 | +13.050% |
| 2025-09-03 | 40.80 | 40.80 | 40.80 | 40.80 | -0.436% | 72 | +13.664% |
| 2025-09-02 | 40.98 | 40.98 | 40.98 | 40.98 | -0.076% | 54 | +13.168% |
| 2025-08-29 | 41.01 | 41.01 | 41.01 | 41.01 | -0.099% | 0 | +13.082% |
| 2025-08-28 | 41.05 | 41.05 | 41.05 | 41.05 | -0.242% | 0 | +12.969% |
| 2025-08-27 | 41.15 | 41.15 | 41.15 | 41.15 | -0.065% | 10 | +12.696% |
| 2025-08-26 | 41.18 | 41.18 | 41.18 | 41.18 | +0.054% | 53 | +12.623% |
| 2025-08-25 | 41.18 | 41.18 | 41.16 | 41.16 | -0.002% | 255 | +12.683% |
| 2025-08-22 | 41.16 | 41.16 | 41.16 | 41.16 | +0.771% | 250 | +12.681% |
| 2025-08-21 | 40.79 | 40.84 | 40.77 | 40.84 | -0.100% | 8,001 | +13.549% |
| 2025-08-20 | 40.80 | 40.88 | 40.77 | 40.88 | -0.192% | 9,041 | +13.436% |
| 2025-08-19 | 41.04 | 41.04 | 40.87 | 40.96 | -0.050% | 7,345 | +13.218% |
| 2025-08-18 | 40.99 | 41.00 | 40.97 | 40.98 | -0.234% | 7,618 | +13.161% |
| 2025-08-15 | 41.08 | 41.08 | 41.08 | 41.08 | -0.177% | 6 | +12.897% |
| 2025-08-14 | 41.11 | 41.15 | 41.08 | 41.15 | -0.291% | 8,200 | +12.697% |
| 2025-08-13 | 41.26 | 41.27 | 41.22 | 41.27 | +0.671% | 5,137 | +12.369% |
| 2025-08-12 | 40.88 | 40.99 | 40.88 | 40.99 | +0.836% | 126 | +13.123% |
| 2025-08-11 | 40.66 | 40.66 | 40.66 | 40.66 | -0.181% | 106 | +14.069% |
| 2025-08-08 | 40.73 | 40.73 | 40.73 | 40.73 | -0.211% | 31 | +13.862% |
| 2025-08-07 | 40.81 | 40.81 | 40.81 | 40.81 | -0.245% | 25 | +13.622% |
| 2025-08-06 | 40.92 | 40.92 | 40.92 | 40.92 | -0.175% | 10 | +13.344% |
| 2025-08-05 | 40.99 | 40.99 | 40.99 | 40.99 | +0.053% | 0 | +13.146% |
| 2025-08-04 | 40.83 | 40.97 | 40.81 | 40.97 | +1.005% | 5,329 | +13.206% |
| 2025-08-01 | 40.51 | 40.56 | 40.51 | 40.56 | -0.306% | 554 | +14.344% |
| 2025-07-31 | 40.78 | 40.78 | 40.68 | 40.68 | -0.217% | 229 | +13.994% |
| 2025-07-30 | 40.78 | 40.79 | 40.77 | 40.77 | -0.049% | 5,392 | +13.747% |
| 2025-07-29 | 40.79 | 40.79 | 40.79 | 40.79 | -0.184% | 29 | +13.692% |
| 2025-07-28 | 40.86 | 40.86 | 40.86 | 40.86 | -0.159% | 20 | +13.483% |
| 2025-07-25 | 40.93 | 40.93 | 40.93 | 40.93 | +0.001% | 0 | +13.303% |
| 2025-07-24 | 40.93 | 40.93 | 40.93 | 40.93 | -0.281% | 20 | +13.304% |
| 2025-07-23 | 40.81 | 41.05 | 40.81 | 41.05 | +0.711% | 157 | +12.985% |
| 2025-07-22 | 40.76 | 40.76 | 40.76 | 40.76 | +0.074% | 78 | +13.789% |
| 2025-07-21 | 40.73 | 40.73 | 40.73 | 40.73 | -0.098% | 10 | +13.873% |
| 2025-07-18 | 40.77 | 40.77 | 40.77 | 40.77 | -0.178% | 120 | +13.761% |
| 2025-07-17 | 40.84 | 40.84 | 40.84 | 40.84 | +0.536% | 108 | +13.558% |
| 2025-07-16 | 40.62 | 40.62 | 40.62 | 40.62 | +0.135% | 125 | +14.167% |
| 2025-07-15 | 40.53 | 40.57 | 40.53 | 40.57 | -0.290% | 256 | +14.321% |
| 2025-07-14 | 40.64 | 40.68 | 40.64 | 40.68 | +0.045% | 461 | +13.990% |
| 2025-07-11 | 40.67 | 40.67 | 40.67 | 40.67 | -0.120% | 331 | +14.041% |
| 2025-07-10 | 40.70 | 40.71 | 40.67 | 40.71 | +0.171% | 1,339 | +13.903% |
| 2025-07-09 | 40.64 | 40.64 | 40.64 | 40.64 | +0.229% | 146 | +14.099% |
| 2025-07-08 | 40.55 | 40.55 | 40.55 | 40.55 | +0.164% | 10 | +14.360% |
| 2025-07-07 | 40.49 | 40.49 | 40.49 | 40.49 | -0.166% | 48 | +14.547% |
| 2025-07-03 | 40.41 | 40.60 | 40.35 | 40.55 | +0.450% | 4,498 | +14.357% |
| 2025-07-02 | 40.20 | 40.37 | 40.20 | 40.37 | +0.504% | 11,377 | +14.872% |
| 2025-07-01 | 40.20 | 40.20 | 40.17 | 40.17 | -0.098% | 197 | +15.452% |
| 2025-06-30 | 40.21 | 40.21 | 40.21 | 40.21 | -0.015% | 7 | +15.338% |
| 2025-06-27 | 40.21 | 40.21 | 40.21 | 40.21 | -0.102% | 24 | +15.321% |
| 2025-06-26 | 40.16 | 40.25 | 40.01 | 40.25 | 0.000% | 228 | +15.203% |