REGL
ProShares S&P MidCap 400 Dividend Aristocrats ETF
stockBATSETF
Market OpenOct 5, 2026 11:17:05 AM EDT
87.63USD-0.103%(-0.09)11,356
88.05Bid88.17Ask0.12SpreadREGL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 87.04 | 87.63 | 87.03 | 87.63 | -0.103% | 11,356 | 0.000% |
| 2026-10-02 | 87.58 | 88.19 | 87.58 | 87.72 | +0.955% | 39,040 | -0.103% |
| 2026-10-01 | 86.38 | 86.99 | 85.74 | 86.89 | +0.474% | 62,026 | +0.852% |
| 2026-09-30 | 87.71 | 87.71 | 86.48 | 86.48 | -1.132% | 48,668 | +1.330% |
| 2026-09-29 | 87.95 | 88.08 | 87.16 | 87.47 | -0.523% | 53,862 | +0.183% |
| 2026-09-28 | 88.45 | 88.45 | 87.57 | 87.93 | -0.756% | 34,766 | -0.341% |
| 2026-09-25 | 88.02 | 88.68 | 87.81 | 88.60 | +0.762% | 28,409 | -1.095% |
| 2026-09-24 | 88.53 | 88.75 | 87.88 | 87.93 | -0.678% | 49,532 | -0.341% |
| 2026-09-23 | 88.76 | 89.05 | 88.50 | 88.53 | -1.040% | 46,613 | -1.017% |
| 2026-09-22 | 89.57 | 89.81 | 89.25 | 89.46 | +0.252% | 32,517 | -2.046% |
| 2026-09-21 | 89.94 | 89.94 | 89.23 | 89.23 | -0.152% | 41,920 | -1.799% |
| 2026-09-18 | 89.73 | 89.73 | 89.12 | 89.37 | -0.688% | 26,225 | -1.948% |
| 2026-09-17 | 90.69 | 90.84 | 89.99 | 89.99 | -0.056% | 28,696 | -2.623% |
| 2026-09-16 | 90.63 | 91.07 | 89.35 | 90.04 | -0.492% | 36,306 | -2.677% |
| 2026-09-15 | 90.81 | 90.81 | 90.37 | 90.48 | -0.435% | 27,224 | -3.155% |
| 2026-09-14 | 90.83 | 91.44 | 90.69 | 90.88 | -0.165% | 27,682 | -3.576% |
| 2026-09-11 | 91.37 | 91.55 | 90.88 | 91.03 | +0.331% | 20,436 | -3.735% |
| 2026-09-10 | 91.10 | 91.28 | 90.47 | 90.73 | -0.592% | 25,435 | -3.417% |
| 2026-09-09 | 92.09 | 92.14 | 91.07 | 91.27 | -1.213% | 36,610 | -3.988% |
| 2026-09-08 | 92.82 | 92.92 | 92.39 | 92.39 | -0.676% | 21,259 | -5.153% |
| 2026-09-04 | 92.75 | 93.49 | 92.58 | 93.02 | -0.172% | 26,240 | -5.794% |
| 2026-09-03 | 93.24 | 93.45 | 92.58 | 93.18 | +0.388% | 38,411 | -5.956% |
| 2026-09-02 | 92.45 | 93.12 | 92.30 | 92.82 | +0.738% | 36,071 | -5.591% |
| 2026-09-01 | 92.54 | 92.86 | 92.00 | 92.14 | -0.636% | 40,247 | -4.895% |
| 2026-08-31 | 93.34 | 93.34 | 92.73 | 92.73 | -0.919% | 43,922 | -5.500% |
| 2026-08-28 | 93.79 | 94.08 | 93.28 | 93.59 | -0.160% | 41,373 | -6.368% |
| 2026-08-27 | 94.01 | 94.01 | 93.31 | 93.74 | -0.783% | 41,876 | -6.518% |
| 2026-08-26 | 93.98 | 94.87 | 93.96 | 94.48 | +0.586% | 42,884 | -7.250% |
| 2026-08-25 | 94.16 | 94.16 | 93.56 | 93.93 | -0.138% | 59,487 | -6.707% |
| 2026-08-24 | 93.90 | 94.64 | 93.88 | 94.06 | +0.053% | 39,498 | -6.836% |
| 2026-08-21 | 94.26 | 94.45 | 93.94 | 94.01 | +0.032% | 28,584 | -6.787% |
| 2026-08-20 | 93.88 | 94.49 | 93.88 | 93.98 | -0.434% | 45,342 | -6.757% |
| 2026-08-19 | 94.82 | 95.49 | 94.24 | 94.39 | -0.085% | 42,915 | -7.162% |
| 2026-08-18 | 95.18 | 95.25 | 94.47 | 94.47 | -0.568% | 43,331 | -7.240% |
| 2026-08-17 | 95.50 | 95.54 | 94.94 | 95.01 | -0.845% | 37,829 | -7.768% |
| 2026-08-14 | 95.43 | 95.82 | 95.38 | 95.82 | +0.272% | 36,668 | -8.547% |
| 2026-08-13 | 95.57 | 95.80 | 95.27 | 95.56 | +0.441% | 51,502 | -8.298% |
| 2026-08-12 | 95.11 | 95.31 | 94.65 | 95.14 | +0.105% | 58,011 | -7.894% |
| 2026-08-11 | 94.88 | 95.54 | 94.61 | 95.04 | +0.221% | 48,364 | -7.797% |
| 2026-08-10 | 95.19 | 95.28 | 94.65 | 94.83 | -0.832% | 59,392 | -7.593% |
| 2026-08-07 | 94.97 | 95.78 | 94.56 | 95.63 | +0.664% | 56,533 | -8.361% |
| 2026-08-06 | 95.42 | 95.80 | 94.95 | 95.00 | -0.079% | 70,484 | -7.753% |
| 2026-08-05 | 95.77 | 95.77 | 94.76 | 95.07 | -0.367% | 71,250 | -7.826% |
| 2026-08-04 | 94.26 | 95.55 | 93.90 | 95.42 | +0.856% | 45,514 | -8.164% |
| 2026-08-03 | 93.94 | 94.88 | 93.92 | 94.61 | +0.939% | 53,325 | -7.378% |
| 2026-07-31 | 93.70 | 93.89 | 93.15 | 93.73 | -0.085% | 58,010 | -6.508% |
| 2026-07-30 | 95.06 | 95.09 | 93.07 | 93.81 | -0.992% | 46,742 | -6.588% |
| 2026-07-29 | 95.29 | 95.30 | 94.60 | 94.75 | -0.848% | 136,077 | -7.515% |
| 2026-07-28 | 94.90 | 95.97 | 94.90 | 95.56 | +1.347% | 494,680 | -8.298% |
| 2026-07-27 | 94.56 | 94.97 | 94.20 | 94.29 | +0.117% | 42,193 | -7.063% |
| 2026-07-24 | 93.26 | 94.43 | 93.26 | 94.18 | +1.291% | 91,225 | -6.955% |
| 2026-07-23 | 92.76 | 93.02 | 92.46 | 92.98 | -0.215% | 108,499 | -5.754% |
| 2026-07-22 | 92.84 | 93.36 | 92.83 | 93.18 | +0.431% | 150,167 | -5.956% |
| 2026-07-21 | 92.87 | 92.95 | 92.32 | 92.78 | -0.204% | 57,404 | -5.551% |
| 2026-07-20 | 93.97 | 93.97 | 92.77 | 92.97 | -0.758% | 71,826 | -5.744% |
| 2026-07-17 | 94.08 | 95.11 | 93.33 | 93.68 | -0.626% | 66,866 | -6.458% |
| 2026-07-16 | 92.10 | 94.32 | 92.10 | 94.27 | +2.423% | 78,558 | -7.044% |
| 2026-07-15 | 91.93 | 92.68 | 91.78 | 92.04 | +0.163% | 90,212 | -4.791% |
| 2026-07-14 | 92.59 | 92.60 | 91.76 | 91.89 | -0.282% | 239,206 | -4.636% |
| 2026-07-13 | 91.90 | 92.65 | 91.90 | 92.15 | +0.447% | 43,398 | -4.905% |
| 2026-07-10 | 91.51 | 91.96 | 91.42 | 91.74 | +0.548% | 26,097 | -4.480% |
| 2026-07-09 | 90.89 | 91.66 | 90.69 | 91.24 | +0.618% | 41,785 | -3.957% |
| 2026-07-08 | 92.00 | 92.00 | 90.54 | 90.68 | -1.659% | 32,801 | -3.363% |
| 2026-07-07 | 92.44 | 92.86 | 92.21 | 92.21 | +0.033% | 31,705 | -4.967% |
| 2026-07-06 | 92.26 | 92.33 | 91.70 | 92.18 | -0.152% | 28,710 | -4.936% |
| 2026-07-02 | 91.83 | 92.39 | 91.70 | 92.32 | +0.764% | 31,102 | -5.080% |
| 2026-07-01 | 91.32 | 92.38 | 91.32 | 91.62 | +0.055% | 53,097 | -4.355% |
| 2026-06-30 | 91.98 | 91.98 | 91.32 | 91.57 | -0.413% | 71,723 | -4.303% |
| 2026-06-29 | 92.27 | 92.27 | 91.26 | 91.95 | -0.638% | 79,084 | -4.698% |
| 2026-06-26 | 91.74 | 92.54 | 91.74 | 92.54 | +0.861% | 31,539 | -5.306% |
| 2026-06-25 | 91.34 | 92.46 | 91.25 | 91.75 | +0.791% | 30,993 | -4.490% |
| 2026-06-24 | 90.16 | 91.25 | 90.16 | 91.03 | +0.475% | 36,420 | -3.735% |
| 2026-06-23 | 89.82 | 90.87 | 89.82 | 90.60 | +0.499% | 54,641 | -3.278% |
| 2026-06-22 | 89.91 | 90.60 | 89.79 | 90.15 | +0.156% | 39,938 | -2.795% |
| 2026-06-18 | 89.95 | 90.31 | 89.70 | 90.01 | +0.525% | 90,001 | -2.644% |
| 2026-06-17 | 90.65 | 91.00 | 89.15 | 89.54 | -1.464% | 47,354 | -2.133% |
| 2026-06-16 | 90.57 | 91.25 | 90.57 | 90.87 | +0.487% | 47,193 | -3.566% |
| 2026-06-15 | 91.15 | 91.41 | 90.42 | 90.43 | -0.144% | 55,913 | -3.096% |
| 2026-06-12 | 89.68 | 90.73 | 89.68 | 90.56 | +1.207% | 35,045 | -3.235% |
| 2026-06-11 | 89.33 | 89.76 | 88.89 | 89.48 | +0.743% | 35,314 | -2.068% |
| 2026-06-10 | 88.91 | 90.03 | 88.80 | 88.82 | -0.236% | 58,362 | -1.340% |
| 2026-06-09 | 88.33 | 89.50 | 88.28 | 89.03 | +1.436% | 51,676 | -1.573% |
| 2026-06-08 | 88.27 | 88.42 | 87.77 | 87.77 | -0.295% | 32,295 | -0.160% |
| 2026-06-05 | 87.38 | 88.40 | 87.38 | 88.03 | +0.548% | 53,956 | -0.454% |
| 2026-06-04 | 87.85 | 88.22 | 87.30 | 87.55 | +0.574% | 40,449 | +0.091% |
| 2026-06-03 | 87.16 | 87.64 | 87.04 | 87.05 | -0.582% | 61,021 | +0.666% |
| 2026-06-02 | 86.70 | 87.79 | 86.70 | 87.56 | +0.881% | 78,495 | +0.080% |
| 2026-06-01 | 87.38 | 87.43 | 86.68 | 86.80 | -1.437% | 55,318 | +0.962% |
| 2026-05-29 | 88.43 | 88.61 | 88.03 | 88.06 | -0.666% | 33,039 | -0.488% |
| 2026-05-28 | 88.93 | 89.03 | 88.33 | 88.65 | -0.427% | 28,950 | -1.151% |
| 2026-05-27 | 89.53 | 89.92 | 88.97 | 89.03 | -0.447% | 38,423 | -1.573% |
| 2026-05-26 | 89.24 | 89.47 | 88.97 | 89.43 | +0.607% | 45,896 | -2.013% |
| 2026-05-22 | 88.84 | 89.02 | 88.33 | 88.89 | +0.509% | 35,656 | -1.417% |
| 2026-05-21 | 87.82 | 88.60 | 87.15 | 88.44 | +0.181% | 120,704 | -0.916% |
| 2026-05-20 | 87.57 | 88.28 | 86.94 | 88.28 | +1.204% | 47,130 | -0.736% |
| 2026-05-19 | 87.73 | 87.73 | 86.91 | 87.23 | -0.879% | 60,772 | +0.459% |
| 2026-05-18 | 87.34 | 88.42 | 87.34 | 88.00 | +1.072% | 57,826 | -0.425% |
| 2026-05-15 | 88.18 | 88.19 | 86.97 | 87.07 | -1.371% | 28,861 | +0.643% |
| 2026-05-14 | 88.39 | 88.91 | 88.19 | 88.28 | +0.204% | 60,667 | -0.736% |
| 2026-05-13 | 88.84 | 88.84 | 87.80 | 88.10 | -0.855% | 40,275 | -0.533% |
| 2026-05-12 | 89.16 | 89.18 | 88.25 | 88.86 | -0.169% | 32,693 | -1.384% |
| 2026-05-11 | 89.76 | 90.10 | 88.96 | 89.01 | -0.714% | 65,972 | -1.550% |
| 2026-05-08 | 89.95 | 90.05 | 89.36 | 89.65 | +0.056% | 47,085 | -2.253% |
| 2026-05-07 | 90.63 | 90.63 | 89.51 | 89.60 | -0.687% | 34,586 | -2.199% |
| 2026-05-06 | 90.25 | 90.67 | 90.02 | 90.22 | +0.838% | 49,646 | -2.871% |
| 2026-05-05 | 88.96 | 89.91 | 88.90 | 89.47 | +0.664% | 38,069 | -2.057% |
| 2026-05-04 | 89.67 | 90.06 | 88.58 | 88.88 | -1.244% | 40,904 | -1.406% |
| 2026-05-01 | 90.82 | 91.07 | 90.00 | 90.00 | -0.870% | 34,508 | -2.633% |
| 2026-04-30 | 89.62 | 90.98 | 89.62 | 90.79 | +1.221% | 25,962 | -3.481% |
| 2026-04-29 | 90.50 | 90.52 | 89.50 | 89.69 | -0.890% | 29,821 | -2.302% |
| 2026-04-28 | 90.85 | 90.85 | 90.17 | 90.50 | +0.122% | 181,192 | -3.171% |
| 2026-04-27 | 90.22 | 90.82 | 90.22 | 90.39 | +0.353% | 28,930 | -3.053% |
| 2026-04-24 | 90.53 | 90.66 | 89.95 | 90.07 | -0.308% | 36,912 | -2.711% |
| 2026-04-23 | 89.23 | 90.47 | 89.23 | 90.35 | +1.323% | 30,561 | -3.011% |
| 2026-04-22 | 90.54 | 90.54 | 88.83 | 89.17 | -1.076% | 32,943 | -1.727% |
| 2026-04-21 | 91.13 | 91.27 | 90.02 | 90.14 | -0.912% | 37,109 | -2.785% |
| 2026-04-20 | 90.56 | 91.40 | 90.47 | 90.97 | +0.176% | 97,151 | -3.672% |
| 2026-04-17 | 90.10 | 91.56 | 90.10 | 90.81 | +1.226% | 42,552 | -3.502% |
| 2026-04-16 | 89.51 | 89.92 | 89.39 | 89.71 | +0.358% | 49,619 | -2.319% |
| 2026-04-15 | 90.11 | 90.11 | 89.31 | 89.39 | -0.854% | 49,674 | -1.969% |
| 2026-04-14 | 89.95 | 90.44 | 89.41 | 90.16 | +0.233% | 59,430 | -2.806% |
| 2026-04-13 | 89.60 | 89.97 | 89.01 | 89.95 | +0.167% | 44,226 | -2.579% |
| 2026-04-10 | 90.38 | 90.38 | 89.75 | 89.80 | -0.521% | 60,024 | -2.416% |
| 2026-04-09 | 89.40 | 90.61 | 89.40 | 90.27 | +0.602% | 130,923 | -2.925% |
| 2026-04-08 | 89.16 | 89.83 | 89.16 | 89.73 | +2.350% | 43,564 | -2.340% |
| 2026-04-07 | 87.10 | 88.01 | 87.10 | 87.67 | +0.527% | 30,941 | -0.046% |
| 2026-04-06 | 87.05 | 87.33 | 86.68 | 87.21 | 0.000% | 44,025 | +0.482% |
| 2026-04-02 | 86.09 | 87.32 | 86.06 | 87.21 | +0.472% | 113,108 | +0.482% |
| 2026-04-01 | 86.54 | 87.25 | 86.54 | 86.80 | +0.451% | 73,735 | +0.956% |
| 2026-03-31 | 86.12 | 87.02 | 85.38 | 86.41 | +1.373% | 87,314 | +1.412% |
| 2026-03-30 | 85.62 | 85.95 | 85.06 | 85.24 | +0.306% | 56,347 | +2.804% |
| 2026-03-27 | 85.53 | 85.92 | 84.97 | 84.98 | -1.083% | 29,330 | +3.118% |
| 2026-03-26 | 85.36 | 86.57 | 85.36 | 85.91 | -0.081% | 36,476 | +2.002% |
| 2026-03-25 | 86.28 | 86.46 | 85.34 | 85.98 | -0.174% | 26,057 | +1.919% |
| 2026-03-24 | 84.91 | 86.71 | 84.80 | 86.13 | +0.890% | 54,914 | +1.742% |
| 2026-03-23 | 85.58 | 86.52 | 85.20 | 85.37 | +1.643% | 80,026 | +2.647% |
| 2026-03-20 | 85.02 | 85.09 | 83.74 | 83.99 | -1.559% | 58,434 | +4.334% |
| 2026-03-19 | 85.21 | 85.85 | 84.69 | 85.32 | -0.721% | 98,571 | +2.707% |
| 2026-03-18 | 87.03 | 87.03 | 85.89 | 85.94 | -1.659% | 31,273 | +1.966% |
| 2026-03-17 | 87.77 | 88.05 | 87.34 | 87.39 | +0.218% | 48,745 | +0.275% |
| 2026-03-16 | 87.93 | 88.08 | 87.15 | 87.20 | +0.011% | 33,207 | +0.493% |
| 2026-03-13 | 87.26 | 87.72 | 86.99 | 87.19 | +0.276% | 26,955 | +0.505% |
| 2026-03-12 | 86.83 | 87.64 | 86.63 | 86.95 | -0.708% | 44,312 | +0.782% |
| 2026-03-11 | 87.57 | 87.87 | 87.20 | 87.57 | -0.523% | 31,580 | +0.069% |
| 2026-03-10 | 88.43 | 89.34 | 87.97 | 88.03 | -0.677% | 36,115 | -0.454% |
| 2026-03-09 | 87.90 | 88.75 | 86.69 | 88.63 | -0.056% | 51,899 | -1.128% |
| 2026-03-06 | 88.97 | 89.43 | 87.91 | 88.68 | -1.565% | 53,066 | -1.184% |
| 2026-03-05 | 90.63 | 90.82 | 89.77 | 90.09 | -1.369% | 57,385 | -2.731% |
| 2026-03-04 | 91.64 | 91.64 | 90.63 | 91.34 | +0.055% | 30,727 | -4.062% |
| 2026-03-03 | 90.82 | 91.57 | 89.63 | 91.29 | -1.191% | 65,055 | -4.009% |
| 2026-03-02 | 91.17 | 92.68 | 90.96 | 92.39 | +0.649% | 37,632 | -5.152% |
| 2026-02-27 | 91.46 | 91.83 | 91.18 | 91.79 | -0.516% | 21,851 | -4.536% |
| 2026-02-26 | 92.28 | 92.48 | 91.51 | 92.27 | +0.033% | 29,394 | -5.029% |
| 2026-02-25 | 92.64 | 92.64 | 91.41 | 92.24 | -0.249% | 30,308 | -4.998% |
| 2026-02-24 | 91.88 | 92.63 | 91.88 | 92.47 | +0.642% | 22,528 | -5.234% |
| 2026-02-23 | 92.63 | 93.10 | 91.61 | 91.88 | -1.183% | 48,344 | -4.626% |
| 2026-02-20 | 91.96 | 92.98 | 91.89 | 92.98 | +0.879% | 39,585 | -5.754% |
| 2026-02-19 | 92.17 | 92.67 | 91.71 | 92.17 | -0.324% | 41,992 | -4.926% |
| 2026-02-18 | 92.81 | 93.10 | 92.40 | 92.47 | -0.259% | 29,150 | -5.234% |
| 2026-02-17 | 92.81 | 93.18 | 92.21 | 92.71 | +0.011% | 83,149 | -5.479% |
| 2026-02-13 | 92.49 | 92.97 | 91.97 | 92.70 | +0.379% | 91,279 | -5.469% |
| 2026-02-12 | 93.28 | 93.74 | 91.90 | 92.35 | -0.571% | 52,467 | -5.111% |
| 2026-02-11 | 93.03 | 93.50 | 92.60 | 92.88 | +0.011% | 39,291 | -5.652% |
| 2026-02-10 | 92.44 | 93.14 | 92.44 | 92.87 | +0.481% | 57,991 | -5.642% |
| 2026-02-09 | 92.81 | 93.34 | 92.39 | 92.42 | -0.565% | 60,417 | -5.188% |
| 2026-02-06 | 92.77 | 93.49 | 92.77 | 92.95 | +1.253% | 62,934 | -5.724% |
| 2026-02-05 | 91.19 | 92.42 | 91.19 | 91.80 | +0.235% | 71,852 | -4.542% |
| 2026-02-04 | 90.29 | 91.86 | 90.25 | 91.58 | +2.238% | 114,890 | -4.318% |
| 2026-02-03 | 88.57 | 89.99 | 88.57 | 89.58 | +1.060% | 43,423 | -2.177% |
| 2026-02-02 | 87.97 | 88.91 | 87.97 | 88.64 | +0.602% | 47,939 | -1.139% |
| 2026-01-30 | 87.78 | 88.18 | 87.34 | 88.11 | -0.294% | 31,477 | -0.545% |
| 2026-01-29 | 88.03 | 88.51 | 87.50 | 88.37 | +0.730% | 57,018 | -0.837% |
| 2026-01-28 | 87.98 | 88.16 | 87.50 | 87.73 | -0.465% | 336,138 | -0.114% |
| 2026-01-27 | 88.34 | 88.43 | 87.77 | 88.14 | -0.384% | 559,677 | -0.579% |
| 2026-01-26 | 88.46 | 88.83 | 88.20 | 88.48 | +0.363% | 42,161 | -0.961% |
| 2026-01-23 | 88.81 | 89.00 | 87.81 | 88.16 | -1.044% | 53,536 | -0.601% |
| 2026-01-22 | 89.15 | 89.66 | 89.03 | 89.09 | -0.358% | 41,971 | -1.639% |
| 2026-01-21 | 88.17 | 89.65 | 88.17 | 89.41 | +1.614% | 48,328 | -1.991% |
| 2026-01-20 | 88.15 | 88.60 | 87.92 | 87.99 | -1.101% | 48,067 | -0.409% |
| 2026-01-16 | 88.84 | 88.98 | 88.62 | 88.97 | -0.056% | 54,252 | -1.506% |
| 2026-01-15 | 88.27 | 89.17 | 88.27 | 89.02 | +0.895% | 37,329 | -1.561% |
| 2026-01-14 | 87.05 | 88.45 | 87.05 | 88.23 | +1.262% | 31,094 | -0.680% |
| 2026-01-13 | 87.16 | 87.70 | 86.85 | 87.13 | -0.057% | 43,357 | +0.574% |
| 2026-01-12 | 86.94 | 87.51 | 86.79 | 87.18 | -0.011% | 36,544 | +0.516% |
| 2026-01-09 | 87.34 | 87.63 | 87.13 | 87.19 | +0.218% | 46,856 | +0.505% |
| 2026-01-08 | 85.20 | 87.22 | 85.20 | 87.00 | +1.636% | 40,374 | +0.724% |
| 2026-01-07 | 86.22 | 86.22 | 85.26 | 85.60 | -0.627% | 70,020 | +2.371% |
| 2026-01-06 | 85.13 | 86.26 | 85.13 | 86.14 | +0.878% | 79,579 | +1.730% |
| 2026-01-05 | 84.74 | 85.92 | 84.74 | 85.39 | +0.755% | 41,997 | +2.623% |
| 2026-01-02 | 84.46 | 85.00 | 83.63 | 84.75 | +0.629% | 47,047 | +3.398% |
| 2025-12-31 | 84.94 | 85.15 | 84.22 | 84.22 | -1.057% | 50,011 | +4.049% |
| 2025-12-30 | 85.45 | 85.45 | 85.02 | 85.12 | -0.258% | 55,676 | +2.949% |
| 2025-12-29 | 85.48 | 85.58 | 85.19 | 85.34 | -0.210% | 33,868 | +2.683% |
| 2025-12-26 | 85.62 | 85.69 | 85.26 | 85.52 | -0.193% | 31,860 | +2.467% |
| 2025-12-24 | 85.63 | 85.77 | 85.53 | 85.69 | -0.540% | 22,523 | +2.270% |
| 2025-12-23 | 86.20 | 86.44 | 86.08 | 86.15 | -0.278% | 31,084 | +1.718% |
| 2025-12-22 | 85.80 | 86.59 | 85.80 | 86.39 | +0.760% | 48,291 | +1.435% |
| 2025-12-19 | 86.11 | 86.27 | 85.74 | 85.74 | -0.582% | 43,707 | +2.207% |
| 2025-12-18 | 86.60 | 86.64 | 86.10 | 86.24 | -0.058% | 54,862 | +1.612% |
| 2025-12-17 | 85.67 | 86.47 | 85.67 | 86.29 | +0.818% | 49,037 | +1.553% |
| 2025-12-16 | 85.75 | 86.15 | 85.25 | 85.59 | -0.372% | 57,860 | +2.383% |
| 2025-12-15 | 86.26 | 86.26 | 85.32 | 85.91 | +0.233% | 48,877 | +2.002% |
| 2025-12-12 | 86.07 | 86.15 | 85.46 | 85.71 | -0.058% | 40,196 | +2.240% |
| 2025-12-11 | 84.77 | 85.91 | 84.77 | 85.76 | +1.108% | 52,972 | +2.181% |
| 2025-12-10 | 83.41 | 84.93 | 83.41 | 84.82 | +1.703% | 55,876 | +3.313% |
| 2025-12-09 | 83.41 | 84.13 | 83.38 | 83.40 | -0.060% | 31,438 | +5.072% |
| 2025-12-08 | 83.92 | 83.92 | 83.41 | 83.45 | -0.572% | 68,599 | +5.009% |
| 2025-12-05 | 83.93 | 84.38 | 83.84 | 83.93 | -0.071% | 46,254 | +4.408% |
| 2025-12-04 | 84.07 | 84.39 | 83.89 | 83.99 | -0.107% | 41,925 | +4.334% |
| 2025-12-03 | 83.93 | 84.52 | 83.93 | 84.08 | +0.322% | 68,838 | +4.222% |
| 2025-12-02 | 84.97 | 84.97 | 83.81 | 83.81 | -0.840% | 29,524 | +4.558% |
| 2025-12-01 | 84.22 | 85.08 | 84.22 | 84.52 | -0.318% | 55,146 | +3.680% |
| 2025-11-28 | 84.69 | 84.94 | 84.55 | 84.79 | +0.379% | 22,250 | +3.349% |
| 2025-11-26 | 84.03 | 84.87 | 84.03 | 84.47 | +0.273% | 31,834 | +3.741% |
| 2025-11-25 | 83.15 | 84.37 | 83.15 | 84.24 | +1.678% | 99,123 | +4.024% |
| 2025-11-24 | 82.97 | 83.18 | 82.43 | 82.85 | -0.060% | 42,530 | +5.769% |
| 2025-11-21 | 81.46 | 83.36 | 81.46 | 82.90 | +2.081% | 66,306 | +5.706% |
| 2025-11-20 | 81.92 | 82.45 | 81.07 | 81.21 | -0.221% | 55,500 | +7.905% |
| 2025-11-19 | 81.45 | 81.65 | 81.04 | 81.39 | -0.123% | 54,842 | +7.667% |
| 2025-11-18 | 80.92 | 81.83 | 80.92 | 81.49 | +0.394% | 83,000 | +7.535% |
| 2025-11-17 | 82.42 | 82.64 | 81.12 | 81.17 | -1.696% | 109,017 | +7.959% |
| 2025-11-14 | 82.44 | 82.85 | 82.20 | 82.57 | -0.506% | 50,334 | +6.128% |
| 2025-11-13 | 83.22 | 83.65 | 82.92 | 82.99 | -0.646% | 26,451 | +5.591% |
| 2025-11-12 | 83.34 | 83.90 | 83.34 | 83.53 | +0.228% | 45,870 | +4.908% |
| 2025-11-11 | 83.00 | 83.49 | 82.97 | 83.34 | +0.591% | 31,041 | +5.148% |
| 2025-11-10 | 82.90 | 83.20 | 82.38 | 82.85 | +0.048% | 26,825 | +5.769% |
| 2025-11-07 | 81.55 | 82.81 | 81.55 | 82.81 | +1.136% | 31,602 | +5.821% |
| 2025-11-06 | 82.12 | 82.51 | 81.83 | 81.88 | -0.426% | 33,799 | +7.022% |
| 2025-11-05 | 81.87 | 82.77 | 81.87 | 82.23 | +0.232% | 84,836 | +6.567% |
| 2025-11-04 | 81.12 | 82.12 | 81.12 | 82.04 | +0.515% | 42,188 | +6.814% |
| 2025-11-03 | 81.02 | 81.67 | 80.52 | 81.62 | +0.074% | 39,537 | +7.363% |
| 2025-10-31 | 81.59 | 81.77 | 81.13 | 81.56 | -0.245% | 35,483 | +7.442% |
| 2025-10-30 | 81.74 | 82.71 | 81.74 | 81.76 | -0.305% | 58,448 | +7.180% |
| 2025-10-29 | 82.82 | 83.05 | 81.73 | 82.01 | -1.430% | 106,832 | +6.853% |
| 2025-10-28 | 84.00 | 84.00 | 83.20 | 83.20 | -1.117% | 27,652 | +5.325% |
| 2025-10-27 | 84.17 | 84.33 | 83.98 | 84.14 | +0.095% | 46,400 | +4.148% |
| 2025-10-24 | 84.20 | 84.21 | 83.94 | 84.06 | +0.394% | 45,744 | +4.247% |
| 2025-10-23 | 84.05 | 84.25 | 83.24 | 83.73 | -0.119% | 162,051 | +4.658% |
| 2025-10-22 | 84.13 | 84.43 | 83.77 | 83.83 | -0.428% | 47,866 | +4.533% |
| 2025-10-21 | 84.01 | 84.59 | 83.90 | 84.19 | +0.059% | 951,062 | +4.086% |
| 2025-10-20 | 83.86 | 84.24 | 83.73 | 84.14 | +0.899% | 46,225 | +4.148% |
| 2025-10-17 | 83.04 | 83.47 | 82.91 | 83.39 | +0.349% | 36,889 | +5.085% |
| 2025-10-16 | 84.50 | 84.50 | 82.85 | 83.10 | -1.552% | 39,636 | +5.451% |
| 2025-10-15 | 85.15 | 85.33 | 84.03 | 84.41 | -0.407% | 41,151 | +3.815% |
| 2025-10-14 | 83.23 | 85.04 | 83.23 | 84.75 | +1.576% | 42,909 | +3.392% |
| 2025-10-13 | 83.44 | 83.71 | 83.02 | 83.44 | +0.797% | 41,729 | +5.022% |
| 2025-10-10 | 84.30 | 84.59 | 82.78 | 82.78 | -1.651% | 46,256 | +5.859% |
| 2025-10-09 | 85.45 | 85.52 | 83.97 | 84.17 | -1.521% | 30,689 | +4.111% |
| 2025-10-08 | 85.69 | 85.69 | 85.04 | 85.47 | +0.305% | 49,666 | +2.527% |
| 2025-10-07 | 85.67 | 85.92 | 85.02 | 85.21 | -0.432% | 41,398 | +2.840% |
| 2025-10-06 | 85.99 | 86.07 | 85.43 | 85.58 | -0.125% | 54,734 | +2.395% |
| 2025-10-03 | 85.19 | 85.97 | 85.19 | 85.69 | +0.744% | 43,385 | +2.267% |
| 2025-10-02 | 85.16 | 85.23 | 84.67 | 85.05 | -0.124% | 36,820 | +3.029% |
| 2025-10-01 | 85.12 | 85.40 | 84.99 | 85.16 | -0.211% | 37,651 | +2.900% |
| 2025-09-30 | 84.82 | 85.37 | 84.65 | 85.34 | +0.613% | 51,839 | +2.683% |
| 2025-09-29 | 85.46 | 85.47 | 84.46 | 84.82 | -0.294% | 53,354 | +3.313% |
| 2025-09-26 | 84.25 | 85.11 | 84.25 | 85.07 | +1.238% | 23,386 | +3.009% |
| 2025-09-25 | 84.24 | 84.40 | 83.80 | 84.03 | -0.450% | 52,592 | +4.284% |
| 2025-09-24 | 84.66 | 84.82 | 84.36 | 84.41 | -0.483% | 65,835 | +3.815% |
| 2025-09-23 | 84.67 | 85.21 | 84.66 | 84.82 | +0.248% | 27,702 | +3.313% |
| 2025-09-22 | 84.50 | 84.80 | 84.31 | 84.61 | -0.118% | 51,966 | +3.569% |
| 2025-09-19 | 85.52 | 85.52 | 84.54 | 84.71 | -0.645% | 30,381 | +3.447% |
| 2025-09-18 | 84.96 | 85.54 | 84.62 | 85.26 | +0.578% | 37,217 | +2.780% |
| 2025-09-17 | 84.77 | 86.12 | 84.53 | 84.77 | +0.154% | 49,177 | +3.374% |
| 2025-09-16 | 85.33 | 85.33 | 84.48 | 84.64 | -0.820% | 51,410 | +3.533% |
| 2025-09-15 | 86.05 | 86.05 | 85.26 | 85.34 | -0.443% | 38,456 | +2.683% |
| 2025-09-12 | 86.15 | 86.47 | 85.72 | 85.72 | -0.993% | 31,985 | +2.228% |
| 2025-09-11 | 85.24 | 86.60 | 85.22 | 86.58 | +1.596% | 38,177 | +1.213% |
| 2025-09-10 | 85.45 | 85.56 | 85.00 | 85.22 | -0.246% | 52,642 | +2.828% |
| 2025-09-09 | 86.00 | 86.00 | 85.19 | 85.43 | -0.674% | 39,662 | +2.575% |
| 2025-09-08 | 86.34 | 86.34 | 85.54 | 86.01 | -0.151% | 36,058 | +1.884% |
| 2025-09-05 | 86.50 | 86.86 | 85.83 | 86.14 | -0.012% | 27,984 | +1.730% |
| 2025-09-04 | 85.43 | 86.15 | 85.29 | 86.15 | +1.056% | 39,413 | +1.718% |
| 2025-09-03 | 85.31 | 85.52 | 84.88 | 85.25 | -0.316% | 27,740 | +2.792% |
| 2025-09-02 | 85.11 | 85.52 | 84.96 | 85.52 | -0.361% | 27,230 | +2.467% |
| 2025-08-29 | 85.93 | 86.19 | 85.66 | 85.83 | +0.140% | 59,035 | +2.097% |
| 2025-08-28 | 86.52 | 86.52 | 85.42 | 85.71 | -0.695% | 29,383 | +2.240% |
| 2025-08-27 | 85.49 | 86.45 | 85.49 | 86.31 | +0.924% | 38,256 | +1.529% |
| 2025-08-26 | 85.75 | 85.81 | 85.51 | 85.52 | -0.093% | 34,682 | +2.467% |
| 2025-08-25 | 86.35 | 86.35 | 85.56 | 85.60 | -1.040% | 33,186 | +2.371% |
| 2025-08-22 | 84.70 | 86.83 | 84.70 | 86.50 | +2.476% | 29,607 | +1.306% |
| 2025-08-21 | 84.10 | 84.64 | 84.10 | 84.41 | -0.130% | 26,876 | +3.815% |
| 2025-08-20 | 84.74 | 84.99 | 84.32 | 84.52 | +0.018% | 35,539 | +3.680% |
| 2025-08-19 | 83.82 | 84.75 | 83.82 | 84.50 | +0.901% | 31,412 | +3.698% |
| 2025-08-18 | 84.13 | 84.13 | 83.60 | 83.75 | -0.333% | 35,198 | +4.633% |
| 2025-08-15 | 85.14 | 85.14 | 83.98 | 84.03 | -1.223% | 39,423 | +4.284% |
| 2025-08-14 | 85.03 | 85.17 | 84.56 | 85.07 | -0.631% | 34,730 | +3.009% |
| 2025-08-13 | 84.41 | 85.63 | 84.25 | 85.61 | +1.832% | 25,116 | +2.360% |
| 2025-08-12 | 83.16 | 84.07 | 83.04 | 84.07 | +1.644% | 35,582 | +4.235% |
| 2025-08-11 | 82.99 | 83.12 | 82.57 | 82.71 | -0.217% | 23,852 | +5.948% |
| 2025-08-08 | 82.88 | 83.32 | 82.80 | 82.89 | +0.206% | 26,342 | +5.718% |
| 2025-08-07 | 83.21 | 83.21 | 82.36 | 82.72 | -0.072% | 37,853 | +5.936% |
| 2025-08-06 | 82.87 | 83.12 | 82.63 | 82.78 | -0.325% | 24,327 | +5.859% |
| 2025-08-05 | 82.86 | 83.25 | 82.56 | 83.05 | +0.484% | 34,962 | +5.515% |
| 2025-08-04 | 81.96 | 82.65 | 81.96 | 82.65 | +1.274% | 49,138 | +6.025% |
| 2025-08-01 | 82.13 | 82.13 | 80.80 | 81.61 | -1.037% | 35,656 | +7.377% |
| 2025-07-31 | 82.37 | 83.10 | 82.35 | 82.47 | -0.537% | 37,166 | +6.263% |
| 2025-07-30 | 84.11 | 84.11 | 82.55 | 82.91 | -1.497% | 27,065 | +5.693% |
| 2025-07-29 | 84.31 | 84.61 | 83.89 | 84.17 | +0.574% | 29,757 | +4.111% |
| 2025-07-28 | 84.42 | 84.42 | 83.50 | 83.69 | -0.665% | 41,077 | +4.708% |
| 2025-07-25 | 83.82 | 84.27 | 83.61 | 84.25 | +0.838% | 20,584 | +4.012% |
| 2025-07-24 | 83.97 | 84.12 | 83.53 | 83.55 | -0.866% | 37,011 | +4.883% |
| 2025-07-23 | 84.59 | 84.59 | 84.00 | 84.28 | -0.016% | 68,029 | +3.975% |
| 2025-07-22 | 83.09 | 84.43 | 83.09 | 84.29 | +1.547% | 28,651 | +3.958% |
| 2025-07-21 | 83.58 | 83.73 | 82.97 | 83.01 | -0.324% | 18,886 | +5.566% |
| 2025-07-18 | 83.81 | 83.81 | 83.03 | 83.28 | -0.168% | 23,128 | +5.223% |
| 2025-07-17 | 82.69 | 83.55 | 82.69 | 83.42 | +0.810% | 47,004 | +5.047% |
| 2025-07-16 | 82.74 | 82.91 | 81.83 | 82.75 | +0.400% | 48,211 | +5.897% |
| 2025-07-15 | 84.11 | 84.11 | 82.34 | 82.42 | -1.776% | 36,866 | +6.321% |
| 2025-07-14 | 83.38 | 83.93 | 83.38 | 83.91 | +0.491% | 41,190 | +4.433% |
| 2025-07-11 | 83.62 | 83.83 | 83.31 | 83.50 | -0.790% | 47,967 | +4.946% |
| 2025-07-10 | 83.61 | 84.47 | 83.44 | 84.17 | +0.736% | 65,841 | +4.117% |
| 2025-07-09 | 83.52 | 83.57 | 82.94 | 83.55 | +0.409% | 44,102 | +4.883% |
| 2025-07-08 | 82.97 | 83.60 | 82.80 | 83.21 | +0.374% | 82,950 | +5.312% |
| 2025-07-07 | 83.36 | 83.79 | 82.56 | 82.90 | -0.979% | 42,927 | +5.706% |
| 2025-07-03 | 83.64 | 83.87 | 83.58 | 83.72 | +0.408% | 23,711 | +4.670% |
| 2025-07-02 | 83.15 | 83.38 | 82.61 | 83.38 | +0.434% | 40,680 | +5.097% |
| 2025-07-01 | 81.44 | 83.51 | 81.09 | 83.02 | +1.821% | 58,455 | +5.553% |
| 2025-06-30 | 81.62 | 81.62 | 81.07 | 81.53 | +0.016% | 42,040 | +7.475% |
| 2025-06-27 | 81.75 | 82.19 | 81.25 | 81.52 | -0.145% | 45,112 | +7.492% |
| 2025-06-26 | 80.92 | 81.72 | 80.92 | 81.64 | +1.290% | 35,046 | +7.337% |
| 2025-06-25 | 81.42 | 81.42 | 80.58 | 80.60 | -1.563% | 44,716 | +8.722% |
| 2025-06-24 | 81.98 | 82.23 | 81.76 | 81.88 | +0.401% | 34,626 | +7.022% |
| 2025-06-23 | 80.18 | 81.57 | 80.18 | 81.55 | +1.586% | 37,895 | +7.452% |
| 2025-06-20 | 80.67 | 80.67 | 80.07 | 80.28 | +0.050% | 51,110 | +9.155% |
| 2025-06-18 | 80.10 | 80.73 | 79.91 | 80.24 | +0.375% | 56,536 | +9.210% |
| 2025-06-17 | 80.22 | 80.47 | 79.89 | 79.94 | -0.942% | 39,799 | +9.620% |
| 2025-06-16 | 80.94 | 81.30 | 80.57 | 80.70 | +0.323% | 37,901 | +8.587% |
| 2025-06-13 | 80.96 | 81.25 | 80.33 | 80.44 | -1.518% | 29,412 | +8.938% |
| 2025-06-12 | 81.13 | 81.68 | 80.80 | 81.68 | +0.369% | 36,811 | +7.285% |
| 2025-06-11 | 82.07 | 82.08 | 81.20 | 81.38 | -0.599% | 48,102 | +7.680% |
| 2025-06-10 | 81.74 | 82.03 | 81.54 | 81.87 | +0.689% | 38,205 | +7.036% |
| 2025-06-09 | 81.48 | 81.77 | 80.93 | 81.31 | +0.025% | 39,769 | +7.773% |
| 2025-06-06 | 81.48 | 81.55 | 80.88 | 81.29 | +0.731% | 44,686 | +7.799% |
| 2025-06-05 | 80.99 | 81.00 | 80.28 | 80.70 | -0.074% | 31,211 | +8.587% |
| 2025-06-04 | 81.67 | 81.67 | 80.76 | 80.76 | -0.944% | 43,297 | +8.507% |
| 2025-06-03 | 80.93 | 81.69 | 80.45 | 81.53 | +0.928% | 45,619 | +7.482% |
| 2025-06-02 | 81.05 | 81.05 | 79.97 | 80.78 | -0.333% | 38,441 | +8.480% |
| 2025-05-30 | 80.87 | 81.27 | 80.70 | 81.05 | -0.111% | 25,889 | +8.118% |
| 2025-05-29 | 80.92 | 81.14 | 80.38 | 81.14 | +0.620% | 44,548 | +7.999% |
| 2025-05-28 | 81.77 | 81.92 | 80.58 | 80.64 | -1.430% | 80,751 | +8.668% |
| 2025-05-27 | 81.09 | 81.81 | 80.60 | 81.81 | +2.007% | 41,746 | +7.114% |
| 2025-05-23 | 79.56 | 80.45 | 79.56 | 80.20 | -0.112% | 32,328 | +9.264% |
| 2025-05-22 | 80.40 | 80.62 | 79.74 | 80.29 | -0.385% | 33,946 | +9.142% |
| 2025-05-21 | 81.82 | 81.82 | 80.60 | 80.60 | -2.232% | 32,653 | +8.722% |
| 2025-05-20 | 82.43 | 82.75 | 82.33 | 82.44 | -0.145% | 31,498 | +6.295% |
| 2025-05-19 | 81.79 | 82.56 | 81.79 | 82.56 | +0.121% | 42,847 | +6.141% |
| 2025-05-16 | 81.62 | 82.51 | 81.36 | 82.46 | +1.166% | 41,565 | +6.270% |
| 2025-05-15 | 80.63 | 81.53 | 80.63 | 81.51 | +1.255% | 76,445 | +7.508% |
| 2025-05-14 | 81.06 | 81.06 | 80.13 | 80.50 | -0.813% | 47,490 | +8.857% |
| 2025-05-13 | 81.82 | 81.82 | 81.16 | 81.16 | -0.381% | 78,208 | +7.972% |
| 2025-05-12 | 82.35 | 82.35 | 81.10 | 81.47 | +1.622% | 69,513 | +7.561% |
| 2025-05-09 | 80.30 | 80.39 | 79.94 | 80.17 | -0.050% | 37,594 | +9.305% |
| 2025-05-08 | 79.97 | 80.72 | 79.60 | 80.21 | +1.097% | 67,976 | +9.251% |
| 2025-05-07 | 79.64 | 79.94 | 79.12 | 79.34 | 0.000% | 39,996 | +10.449% |
| 2025-05-06 | 79.20 | 79.66 | 78.88 | 79.34 | -0.377% | 91,931 | +10.449% |
| 2025-05-05 | 79.59 | 80.12 | 79.22 | 79.64 | -0.425% | 82,916 | +10.033% |
| 2025-05-02 | 79.51 | 80.07 | 79.07 | 79.98 | +1.833% | 35,843 | +9.565% |
| 2025-05-01 | 78.56 | 79.17 | 77.87 | 78.54 | +0.025% | 67,384 | +11.574% |
| 2025-04-30 | 78.30 | 78.65 | 77.15 | 78.52 | -0.909% | 47,325 | +11.602% |
| 2025-04-29 | 78.57 | 79.40 | 78.37 | 79.24 | +0.622% | 47,196 | +10.588% |
| 2025-04-28 | 78.55 | 78.88 | 78.11 | 78.75 | +0.434% | 37,830 | +11.276% |
| 2025-04-25 | 78.58 | 78.58 | 78.02 | 78.41 | -0.671% | 35,914 | +11.759% |
| 2025-04-24 | 78.25 | 79.04 | 77.84 | 78.94 | +0.792% | 43,781 | +11.008% |
| 2025-04-23 | 79.44 | 79.73 | 77.91 | 78.32 | +0.275% | 97,240 | +11.887% |
| 2025-04-22 | 77.15 | 78.18 | 77.14 | 78.11 | +2.446% | 53,516 | +12.195% |
| 2025-04-21 | 77.24 | 77.46 | 75.65 | 76.24 | -1.816% | 100,618 | +14.940% |
| 2025-04-17 | 77.52 | 78.17 | 77.52 | 77.65 | +0.415% | 49,659 | +12.853% |
| 2025-04-16 | 77.41 | 78.14 | 76.83 | 77.33 | -0.259% | 1,985,161 | +13.321% |
| 2025-04-15 | 77.56 | 78.17 | 77.51 | 77.53 | 0.000% | 43,731 | +13.027% |