SMDV
ProShares S&P SmallCap 600 Dividend Aristocrats ETF
stockBATSETF
Market OpenOct 5, 2026 10:52:04 AM EDT
72.72USD-0.343%(-0.25)140,951
72.65Bid72.73Ask0.08SpreadSMDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 72.63 | 72.89 | 72.18 | 72.72 | -0.343% | 140,951 | 0.000% |
| 2026-10-02 | 72.67 | 73.25 | 72.67 | 72.97 | +1.151% | 224,060 | -0.343% |
| 2026-10-01 | 71.47 | 72.19 | 71.05 | 72.14 | +0.586% | 418,074 | +0.804% |
| 2026-09-30 | 72.57 | 72.57 | 71.72 | 71.72 | -0.788% | 101,736 | +1.394% |
| 2026-09-29 | 72.77 | 72.81 | 71.97 | 72.29 | -0.523% | 89,491 | +0.595% |
| 2026-09-28 | 73.20 | 73.20 | 72.36 | 72.67 | -0.988% | 81,619 | +0.069% |
| 2026-09-25 | 73.19 | 73.56 | 72.91 | 73.39 | +0.541% | 129,568 | -0.920% |
| 2026-09-24 | 73.20 | 73.20 | 72.65 | 73.00 | -0.137% | 68,275 | -0.384% |
| 2026-09-23 | 73.41 | 73.45 | 73.06 | 73.10 | -1.389% | 54,179 | -0.520% |
| 2026-09-22 | 74.40 | 74.74 | 74.11 | 74.13 | +0.298% | 55,586 | -1.902% |
| 2026-09-21 | 74.32 | 74.32 | 73.91 | 73.91 | -0.095% | 37,711 | -1.610% |
| 2026-09-18 | 73.94 | 74.03 | 73.55 | 73.98 | -0.484% | 36,375 | -1.703% |
| 2026-09-17 | 75.22 | 75.22 | 74.34 | 74.34 | -0.161% | 25,880 | -2.179% |
| 2026-09-16 | 74.88 | 75.06 | 73.69 | 74.46 | -0.295% | 121,736 | -2.337% |
| 2026-09-15 | 74.60 | 74.87 | 74.47 | 74.68 | -0.227% | 90,300 | -2.625% |
| 2026-09-14 | 74.92 | 75.31 | 74.60 | 74.85 | -0.140% | 140,965 | -2.846% |
| 2026-09-11 | 75.55 | 75.67 | 74.83 | 74.95 | +0.007% | 103,289 | -2.982% |
| 2026-09-10 | 75.04 | 75.15 | 74.68 | 74.95 | -0.531% | 199,369 | -2.975% |
| 2026-09-09 | 75.91 | 75.98 | 75.12 | 75.35 | -1.012% | 78,057 | -3.490% |
| 2026-09-08 | 76.50 | 76.50 | 76.07 | 76.12 | -0.717% | 112,991 | -4.467% |
| 2026-09-04 | 75.98 | 76.82 | 75.98 | 76.67 | +0.386% | 80,262 | -5.152% |
| 2026-09-03 | 76.55 | 76.74 | 76.06 | 76.38 | +0.348% | 60,191 | -4.786% |
| 2026-09-02 | 75.65 | 76.51 | 75.55 | 76.11 | +0.928% | 286,639 | -4.454% |
| 2026-09-01 | 75.83 | 76.00 | 75.25 | 75.41 | -0.829% | 87,103 | -3.567% |
| 2026-08-31 | 76.48 | 76.48 | 75.91 | 76.04 | -0.828% | 94,843 | -4.366% |
| 2026-08-28 | 76.95 | 77.17 | 76.57 | 76.67 | -0.124% | 160,663 | -5.158% |
| 2026-08-27 | 76.68 | 76.83 | 76.27 | 76.77 | -0.338% | 169,663 | -5.275% |
| 2026-08-26 | 76.87 | 77.38 | 76.84 | 77.03 | +0.182% | 69,012 | -5.595% |
| 2026-08-25 | 77.45 | 77.45 | 76.66 | 76.89 | -0.395% | 385,405 | -5.423% |
| 2026-08-24 | 77.13 | 77.47 | 77.08 | 77.19 | +0.331% | 20,210 | -5.797% |
| 2026-08-21 | 77.43 | 77.43 | 76.69 | 76.94 | -0.013% | 84,315 | -5.485% |
| 2026-08-20 | 76.94 | 77.19 | 76.74 | 76.95 | -0.569% | 69,248 | -5.497% |
| 2026-08-19 | 78.09 | 78.15 | 77.33 | 77.39 | -0.373% | 102,723 | -6.034% |
| 2026-08-18 | 78.29 | 78.46 | 77.65 | 77.68 | -0.754% | 105,118 | -6.385% |
| 2026-08-17 | 78.52 | 78.54 | 78.09 | 78.27 | -0.622% | 85,876 | -7.091% |
| 2026-08-14 | 78.56 | 78.87 | 78.37 | 78.76 | +0.216% | 76,826 | -7.669% |
| 2026-08-13 | 78.75 | 79.08 | 78.50 | 78.59 | +0.204% | 122,011 | -7.469% |
| 2026-08-12 | 78.47 | 78.58 | 77.90 | 78.43 | +0.204% | 169,730 | -7.280% |
| 2026-08-11 | 78.10 | 78.54 | 78.00 | 78.27 | +0.411% | 300,896 | -7.091% |
| 2026-08-10 | 78.61 | 78.61 | 77.76 | 77.95 | -1.054% | 554,790 | -6.709% |
| 2026-08-07 | 78.85 | 79.03 | 78.43 | 78.78 | +0.127% | 55,516 | -7.692% |
| 2026-08-06 | 79.46 | 79.56 | 78.55 | 78.68 | -0.556% | 93,080 | -7.575% |
| 2026-08-05 | 79.14 | 79.33 | 78.89 | 79.12 | +0.051% | 44,380 | -8.089% |
| 2026-08-04 | 78.47 | 79.26 | 78.02 | 79.08 | +1.061% | 42,114 | -8.042% |
| 2026-08-03 | 77.74 | 78.66 | 77.74 | 78.25 | +1.347% | 30,150 | -7.067% |
| 2026-07-31 | 77.32 | 77.50 | 76.76 | 77.21 | -0.181% | 38,873 | -5.815% |
| 2026-07-30 | 78.06 | 78.11 | 77.07 | 77.35 | -0.668% | 60,194 | -5.986% |
| 2026-07-29 | 78.76 | 78.76 | 77.75 | 77.87 | -1.205% | 108,761 | -6.614% |
| 2026-07-28 | 78.31 | 79.38 | 78.31 | 78.82 | +1.168% | 81,059 | -7.739% |
| 2026-07-27 | 78.20 | 78.50 | 77.66 | 77.91 | +0.257% | 71,152 | -6.662% |
| 2026-07-24 | 77.40 | 78.10 | 77.33 | 77.71 | +0.804% | 61,096 | -6.421% |
| 2026-07-23 | 76.92 | 77.16 | 76.64 | 77.09 | -0.555% | 43,184 | -5.669% |
| 2026-07-22 | 77.51 | 77.89 | 77.31 | 77.52 | -0.129% | 24,601 | -6.192% |
| 2026-07-21 | 77.48 | 77.74 | 77.11 | 77.62 | 0.000% | 78,384 | -6.313% |
| 2026-07-20 | 78.30 | 78.30 | 77.54 | 77.62 | -0.754% | 24,914 | -6.313% |
| 2026-07-17 | 78.70 | 79.42 | 77.85 | 78.21 | -1.100% | 138,352 | -7.020% |
| 2026-07-16 | 76.86 | 79.10 | 76.86 | 79.08 | +2.875% | 80,684 | -8.042% |
| 2026-07-15 | 76.49 | 77.38 | 76.49 | 76.87 | +0.523% | 45,655 | -5.399% |
| 2026-07-14 | 77.00 | 77.08 | 76.47 | 76.47 | -0.313% | 44,249 | -4.904% |
| 2026-07-13 | 76.81 | 77.10 | 76.49 | 76.71 | +0.189% | 34,324 | -5.201% |
| 2026-07-10 | 76.00 | 76.78 | 76.00 | 76.56 | +0.836% | 53,260 | -5.022% |
| 2026-07-09 | 75.74 | 76.16 | 75.42 | 75.93 | +0.770% | 27,523 | -4.228% |
| 2026-07-08 | 76.36 | 76.36 | 75.26 | 75.35 | -1.484% | 159,889 | -3.490% |
| 2026-07-07 | 76.97 | 77.32 | 76.43 | 76.48 | -0.514% | 276,044 | -4.923% |
| 2026-07-06 | 76.90 | 77.13 | 76.57 | 76.88 | -0.169% | 27,536 | -5.411% |
| 2026-07-02 | 77.27 | 77.70 | 76.47 | 77.01 | -0.259% | 124,889 | -5.571% |
| 2026-07-01 | 77.06 | 77.80 | 77.02 | 77.21 | +0.234% | 112,195 | -5.815% |
| 2026-06-30 | 77.05 | 77.25 | 76.60 | 77.03 | +0.065% | 39,241 | -5.595% |
| 2026-06-29 | 77.44 | 77.44 | 76.51 | 76.98 | -0.888% | 55,149 | -5.534% |
| 2026-06-26 | 76.67 | 77.75 | 76.67 | 77.67 | +1.093% | 58,712 | -6.373% |
| 2026-06-25 | 76.13 | 77.08 | 76.13 | 76.83 | +1.090% | 48,106 | -5.349% |
| 2026-06-24 | 74.88 | 76.10 | 74.88 | 76.00 | +1.032% | 17,982 | -4.318% |
| 2026-06-23 | 74.43 | 75.34 | 74.43 | 75.22 | +0.730% | 25,875 | -3.330% |
| 2026-06-22 | 74.75 | 75.04 | 74.64 | 74.68 | +0.038% | 46,128 | -2.625% |
| 2026-06-18 | 74.52 | 74.86 | 74.39 | 74.65 | +1.086% | 35,305 | -2.588% |
| 2026-06-17 | 74.67 | 74.92 | 73.31 | 73.85 | -1.072% | 49,794 | -1.530% |
| 2026-06-16 | 74.90 | 75.38 | 74.55 | 74.65 | +0.054% | 50,747 | -2.585% |
| 2026-06-15 | 75.45 | 75.64 | 74.55 | 74.61 | -0.692% | 19,167 | -2.533% |
| 2026-06-12 | 74.51 | 75.38 | 74.51 | 75.13 | +1.029% | 22,459 | -3.208% |
| 2026-06-11 | 74.14 | 74.53 | 73.71 | 74.36 | +0.695% | 23,237 | -2.212% |
| 2026-06-10 | 73.69 | 74.67 | 73.69 | 73.85 | +0.205% | 33,856 | -1.532% |
| 2026-06-09 | 73.04 | 74.24 | 73.04 | 73.70 | +1.278% | 38,004 | -1.330% |
| 2026-06-08 | 73.23 | 73.27 | 72.69 | 72.77 | +0.012% | 29,652 | -0.069% |
| 2026-06-05 | 72.45 | 73.31 | 72.45 | 72.76 | +0.319% | 12,880 | -0.057% |
| 2026-06-04 | 72.16 | 72.60 | 72.16 | 72.53 | +1.412% | 25,946 | +0.262% |
| 2026-06-03 | 72.45 | 72.45 | 71.52 | 71.52 | -1.582% | 22,003 | +1.678% |
| 2026-06-02 | 71.55 | 72.75 | 71.55 | 72.67 | +1.282% | 31,295 | +0.069% |
| 2026-06-01 | 72.13 | 72.13 | 71.26 | 71.75 | -1.144% | 35,821 | +1.352% |
| 2026-05-29 | 72.63 | 72.87 | 72.55 | 72.58 | -0.343% | 12,616 | +0.193% |
| 2026-05-28 | 73.07 | 73.07 | 72.49 | 72.83 | -0.465% | 51,049 | -0.151% |
| 2026-05-27 | 73.15 | 73.61 | 72.98 | 73.17 | +0.164% | 14,670 | -0.615% |
| 2026-05-26 | 72.60 | 73.08 | 72.53 | 73.05 | +1.346% | 28,223 | -0.452% |
| 2026-05-22 | 72.15 | 72.21 | 71.82 | 72.08 | +0.278% | 19,364 | +0.888% |
| 2026-05-21 | 71.28 | 72.00 | 70.61 | 71.88 | +0.377% | 28,237 | +1.169% |
| 2026-05-20 | 70.66 | 71.61 | 70.26 | 71.61 | +1.531% | 23,272 | +1.550% |
| 2026-05-19 | 70.74 | 71.02 | 70.31 | 70.53 | -0.775% | 30,026 | +3.105% |
| 2026-05-18 | 70.78 | 71.37 | 70.59 | 71.08 | +1.067% | 32,518 | +2.306% |
| 2026-05-15 | 70.97 | 71.03 | 70.27 | 70.33 | -1.499% | 17,597 | +3.398% |
| 2026-05-14 | 71.43 | 71.81 | 71.36 | 71.40 | +0.478% | 22,851 | +1.849% |
| 2026-05-13 | 71.46 | 71.46 | 70.78 | 71.06 | -0.740% | 22,833 | +2.336% |
| 2026-05-12 | 71.83 | 71.83 | 71.12 | 71.59 | -0.542% | 16,870 | +1.578% |
| 2026-05-11 | 72.97 | 72.97 | 71.94 | 71.98 | -1.140% | 11,782 | +1.028% |
| 2026-05-08 | 73.10 | 73.10 | 72.75 | 72.81 | +0.138% | 8,617 | -0.124% |
| 2026-05-07 | 73.02 | 73.22 | 72.71 | 72.71 | -0.260% | 8,161 | +0.014% |
| 2026-05-06 | 73.34 | 73.34 | 72.81 | 72.90 | +0.165% | 27,402 | -0.246% |
| 2026-05-05 | 72.13 | 73.08 | 72.07 | 72.78 | +1.369% | 9,194 | -0.082% |
| 2026-05-04 | 72.44 | 72.60 | 71.48 | 71.80 | -1.351% | 14,772 | +1.286% |
| 2026-05-01 | 73.00 | 73.00 | 72.34 | 72.78 | -0.064% | 8,127 | -0.082% |
| 2026-04-30 | 72.00 | 73.00 | 72.00 | 72.83 | +0.881% | 7,873 | -0.147% |
| 2026-04-29 | 73.11 | 73.15 | 72.02 | 72.19 | -1.545% | 10,833 | +0.733% |
| 2026-04-28 | 73.36 | 73.75 | 73.16 | 73.32 | +0.229% | 13,317 | -0.823% |
| 2026-04-27 | 72.85 | 73.26 | 72.85 | 73.16 | +0.602% | 8,027 | -0.596% |
| 2026-04-24 | 72.90 | 73.02 | 72.65 | 72.72 | -0.320% | 18,325 | +0.002% |
| 2026-04-23 | 72.89 | 72.97 | 72.38 | 72.95 | +1.181% | 7,185 | -0.318% |
| 2026-04-22 | 72.56 | 72.59 | 71.94 | 72.10 | -0.318% | 8,368 | +0.860% |
| 2026-04-21 | 73.14 | 73.22 | 72.21 | 72.33 | -1.087% | 15,554 | +0.539% |
| 2026-04-20 | 72.89 | 73.43 | 72.89 | 73.13 | +0.103% | 10,924 | -0.554% |
| 2026-04-17 | 72.16 | 73.66 | 72.16 | 73.05 | +1.911% | 17,947 | -0.452% |
| 2026-04-16 | 71.68 | 71.88 | 71.53 | 71.68 | -0.111% | 12,540 | +1.451% |
| 2026-04-15 | 72.26 | 72.26 | 71.67 | 71.76 | -0.980% | 17,760 | +1.338% |
| 2026-04-14 | 71.98 | 72.58 | 71.98 | 72.47 | +0.194% | 24,587 | +0.345% |
| 2026-04-13 | 72.05 | 72.33 | 71.54 | 72.33 | +0.166% | 17,634 | +0.539% |
| 2026-04-10 | 72.52 | 72.52 | 72.09 | 72.21 | -0.674% | 10,433 | +0.706% |
| 2026-04-09 | 71.24 | 72.73 | 71.24 | 72.70 | +1.550% | 15,161 | +0.028% |
| 2026-04-08 | 71.26 | 71.75 | 71.26 | 71.59 | +2.330% | 13,338 | +1.578% |
| 2026-04-07 | 69.31 | 69.97 | 69.31 | 69.96 | +0.627% | 21,044 | +3.945% |
| 2026-04-06 | 69.28 | 69.56 | 69.04 | 69.52 | +0.107% | 9,907 | +4.597% |
| 2026-04-02 | 68.72 | 69.46 | 68.49 | 69.45 | +0.231% | 23,244 | +4.708% |
| 2026-04-01 | 69.04 | 69.78 | 69.04 | 69.29 | +0.727% | 22,918 | +4.950% |
| 2026-03-31 | 68.90 | 69.27 | 68.06 | 68.79 | +0.998% | 21,831 | +5.714% |
| 2026-03-30 | 68.44 | 68.44 | 68.03 | 68.11 | +0.576% | 14,230 | +6.768% |
| 2026-03-27 | 68.13 | 68.32 | 67.69 | 67.72 | -1.124% | 20,608 | +7.383% |
| 2026-03-26 | 68.14 | 68.89 | 68.14 | 68.49 | -0.204% | 8,850 | +6.176% |
| 2026-03-25 | 68.92 | 68.92 | 68.05 | 68.63 | +0.031% | 11,883 | +5.959% |
| 2026-03-24 | 67.72 | 69.10 | 67.72 | 68.61 | +0.673% | 18,018 | +5.992% |
| 2026-03-23 | 67.80 | 69.04 | 67.77 | 68.15 | +2.174% | 27,956 | +6.706% |
| 2026-03-20 | 67.72 | 67.72 | 66.51 | 66.70 | -1.185% | 25,796 | +9.025% |
| 2026-03-19 | 67.02 | 67.57 | 66.85 | 67.50 | 0.000% | 28,699 | +7.733% |
| 2026-03-18 | 68.21 | 68.21 | 67.46 | 67.50 | -1.489% | 20,140 | +7.733% |
| 2026-03-17 | 69.04 | 69.16 | 68.47 | 68.52 | -0.146% | 8,909 | +6.130% |
| 2026-03-16 | 69.08 | 69.08 | 68.62 | 68.62 | +0.424% | 11,923 | +5.975% |
| 2026-03-13 | 68.77 | 69.05 | 68.14 | 68.33 | -0.015% | 12,306 | +6.425% |
| 2026-03-12 | 68.09 | 68.81 | 67.84 | 68.34 | -0.726% | 45,184 | +6.409% |
| 2026-03-11 | 69.00 | 69.10 | 68.45 | 68.84 | -0.721% | 62,200 | +5.636% |
| 2026-03-10 | 69.56 | 70.18 | 69.23 | 69.34 | -0.639% | 17,197 | +4.875% |
| 2026-03-09 | 69.24 | 69.93 | 67.95 | 69.79 | -0.292% | 16,330 | +4.205% |
| 2026-03-06 | 69.82 | 69.99 | 69.13 | 69.99 | -1.242% | 35,604 | +3.901% |
| 2026-03-05 | 71.50 | 71.50 | 70.59 | 70.87 | -1.651% | 26,337 | +2.610% |
| 2026-03-04 | 72.09 | 72.24 | 71.50 | 72.06 | +0.271% | 80,026 | +0.916% |
| 2026-03-03 | 71.01 | 72.02 | 70.42 | 71.86 | -0.684% | 25,743 | +1.190% |
| 2026-03-02 | 71.14 | 72.62 | 70.97 | 72.36 | +0.717% | 21,527 | +0.498% |
| 2026-02-27 | 72.12 | 72.22 | 71.69 | 71.84 | -1.352% | 14,526 | +1.218% |
| 2026-02-26 | 72.75 | 73.32 | 72.32 | 72.83 | +0.358% | 16,599 | -0.151% |
| 2026-02-25 | 72.62 | 72.62 | 71.81 | 72.57 | +0.276% | 7,497 | +0.207% |
| 2026-02-24 | 72.07 | 72.48 | 72.07 | 72.37 | +0.361% | 8,187 | +0.484% |
| 2026-02-23 | 73.16 | 73.16 | 71.77 | 72.11 | -1.737% | 6,633 | +0.846% |
| 2026-02-20 | 72.94 | 73.55 | 72.78 | 73.39 | +0.390% | 17,287 | -0.906% |
| 2026-02-19 | 72.78 | 73.10 | 72.61 | 73.10 | 0.000% | 14,083 | -0.520% |
| 2026-02-18 | 73.75 | 74.03 | 73.06 | 73.10 | -0.971% | 11,106 | -0.520% |
| 2026-02-17 | 73.92 | 74.43 | 73.40 | 73.82 | -0.166% | 24,210 | -1.486% |
| 2026-02-13 | 73.44 | 74.03 | 73.14 | 73.94 | +1.052% | 24,537 | -1.650% |
| 2026-02-12 | 73.78 | 74.15 | 72.99 | 73.17 | -0.177% | 14,966 | -0.615% |
| 2026-02-11 | 73.65 | 73.91 | 73.05 | 73.30 | +0.014% | 24,811 | -0.791% |
| 2026-02-10 | 73.29 | 73.53 | 73.22 | 73.29 | +0.150% | 17,099 | -0.778% |
| 2026-02-09 | 73.47 | 73.47 | 72.95 | 73.18 | -0.544% | 17,942 | -0.629% |
| 2026-02-06 | 73.52 | 73.98 | 73.34 | 73.58 | +0.795% | 21,073 | -1.169% |
| 2026-02-05 | 72.55 | 73.38 | 72.55 | 73.00 | +0.482% | 32,992 | -0.384% |
| 2026-02-04 | 72.00 | 73.00 | 72.00 | 72.65 | +1.523% | 30,317 | +0.096% |
| 2026-02-03 | 71.24 | 72.16 | 70.97 | 71.56 | +0.393% | 21,232 | +1.621% |
| 2026-02-02 | 70.52 | 71.53 | 70.37 | 71.28 | +1.135% | 24,283 | +2.020% |
| 2026-01-30 | 69.42 | 70.50 | 69.42 | 70.48 | +0.657% | 20,139 | +3.178% |
| 2026-01-29 | 69.32 | 70.02 | 69.25 | 70.02 | +1.273% | 11,506 | +3.856% |
| 2026-01-28 | 69.81 | 69.91 | 69.11 | 69.14 | -1.144% | 16,140 | +5.178% |
| 2026-01-27 | 69.96 | 70.02 | 69.69 | 69.94 | -0.057% | 12,739 | +3.975% |
| 2026-01-26 | 69.82 | 70.17 | 69.52 | 69.98 | +0.359% | 18,345 | +3.915% |
| 2026-01-23 | 70.92 | 70.92 | 69.60 | 69.73 | -2.078% | 11,207 | +4.288% |
| 2026-01-22 | 71.20 | 71.76 | 71.10 | 71.21 | +0.211% | 14,375 | +2.120% |
| 2026-01-21 | 69.66 | 71.06 | 69.66 | 71.06 | +2.732% | 18,703 | +2.336% |
| 2026-01-20 | 69.12 | 69.55 | 69.12 | 69.17 | -1.256% | 24,480 | +5.132% |
| 2026-01-16 | 70.26 | 70.26 | 69.88 | 70.05 | -0.412% | 15,265 | +3.812% |
| 2026-01-15 | 69.35 | 70.46 | 69.32 | 70.34 | +1.647% | 14,835 | +3.384% |
| 2026-01-14 | 68.40 | 69.21 | 68.40 | 69.20 | +1.081% | 11,103 | +5.087% |
| 2026-01-13 | 68.76 | 68.76 | 68.23 | 68.46 | -0.166% | 19,232 | +6.223% |
| 2026-01-12 | 68.28 | 68.72 | 68.13 | 68.57 | +0.049% | 28,394 | +6.046% |
| 2026-01-09 | 68.61 | 68.88 | 68.34 | 68.54 | -0.117% | 61,063 | +6.099% |
| 2026-01-08 | 67.17 | 68.85 | 67.17 | 68.62 | +1.992% | 19,966 | +5.975% |
| 2026-01-07 | 67.71 | 67.71 | 66.84 | 67.28 | -0.664% | 19,577 | +8.086% |
| 2026-01-06 | 66.86 | 67.73 | 66.66 | 67.73 | +1.165% | 26,832 | +7.367% |
| 2026-01-05 | 66.41 | 67.37 | 66.41 | 66.95 | +1.092% | 17,459 | +8.618% |
| 2026-01-02 | 66.11 | 66.52 | 65.65 | 66.23 | +0.223% | 15,341 | +9.804% |
| 2025-12-31 | 66.80 | 66.90 | 66.04 | 66.08 | -0.811% | 19,398 | +10.048% |
| 2025-12-30 | 67.11 | 67.11 | 66.62 | 66.62 | -0.626% | 14,745 | +9.156% |
| 2025-12-29 | 67.13 | 67.47 | 66.94 | 67.04 | -0.357% | 9,782 | +8.473% |
| 2025-12-26 | 67.43 | 67.43 | 67.07 | 67.28 | -0.222% | 5,894 | +8.086% |
| 2025-12-24 | 67.18 | 67.43 | 67.16 | 67.43 | -0.516% | 16,010 | +7.845% |
| 2025-12-23 | 67.99 | 68.19 | 67.78 | 67.78 | -0.455% | 29,315 | +7.288% |
| 2025-12-22 | 67.98 | 68.40 | 67.98 | 68.09 | +0.132% | 11,303 | +6.800% |
| 2025-12-19 | 68.79 | 68.80 | 67.86 | 68.00 | -1.406% | 16,318 | +6.941% |
| 2025-12-18 | 68.89 | 69.23 | 68.80 | 68.97 | +0.145% | 14,353 | +5.437% |
| 2025-12-17 | 68.68 | 69.23 | 68.68 | 68.87 | +0.277% | 15,195 | +5.590% |
| 2025-12-16 | 68.79 | 69.01 | 68.42 | 68.68 | -0.277% | 15,396 | +5.883% |
| 2025-12-15 | 69.02 | 69.11 | 68.44 | 68.87 | +0.379% | 13,407 | +5.590% |
| 2025-12-12 | 68.88 | 68.98 | 68.43 | 68.61 | -0.087% | 10,129 | +5.990% |
| 2025-12-11 | 68.10 | 68.93 | 68.10 | 68.67 | +0.867% | 15,354 | +5.898% |
| 2025-12-10 | 66.59 | 68.35 | 66.59 | 68.08 | +2.238% | 26,669 | +6.816% |
| 2025-12-09 | 66.49 | 67.02 | 66.49 | 66.59 | +0.120% | 10,976 | +9.206% |
| 2025-12-08 | 66.81 | 66.98 | 66.47 | 66.51 | -0.404% | 13,306 | +9.337% |
| 2025-12-05 | 67.03 | 67.03 | 66.69 | 66.78 | -0.313% | 8,828 | +8.895% |
| 2025-12-04 | 67.37 | 67.47 | 66.96 | 66.99 | -0.594% | 14,642 | +8.554% |
| 2025-12-03 | 66.83 | 67.48 | 66.83 | 67.39 | +1.095% | 23,633 | +7.909% |
| 2025-12-02 | 66.92 | 66.98 | 66.54 | 66.66 | -0.254% | 21,253 | +9.091% |
| 2025-12-01 | 66.37 | 67.10 | 66.37 | 66.83 | -0.064% | 20,797 | +8.813% |
| 2025-11-28 | 66.89 | 66.89 | 66.71 | 66.87 | -0.280% | 3,808 | +8.744% |
| 2025-11-26 | 67.05 | 67.46 | 67.00 | 67.06 | +0.027% | 13,358 | +8.440% |
| 2025-11-25 | 65.82 | 67.26 | 65.82 | 67.04 | +2.338% | 73,983 | +8.469% |
| 2025-11-24 | 65.61 | 65.70 | 65.27 | 65.51 | -0.274% | 18,206 | +11.006% |
| 2025-11-21 | 64.18 | 66.00 | 64.18 | 65.69 | +2.625% | 20,522 | +10.702% |
| 2025-11-20 | 64.53 | 64.89 | 64.01 | 64.01 | -0.187% | 26,019 | +13.607% |
| 2025-11-19 | 64.31 | 64.40 | 63.86 | 64.13 | -0.249% | 26,872 | +13.395% |
| 2025-11-18 | 63.89 | 64.48 | 63.89 | 64.29 | +0.240% | 29,975 | +13.112% |
| 2025-11-17 | 65.28 | 65.38 | 64.14 | 64.14 | -1.900% | 88,735 | +13.384% |
| 2025-11-14 | 65.17 | 65.38 | 64.80 | 65.38 | -0.247% | 27,764 | +11.230% |
| 2025-11-13 | 65.84 | 66.11 | 65.45 | 65.54 | -0.639% | 17,366 | +10.955% |
| 2025-11-12 | 66.08 | 66.57 | 65.96 | 65.96 | -0.205% | 17,048 | +10.246% |
| 2025-11-11 | 65.86 | 66.13 | 65.79 | 66.10 | +0.497% | 13,418 | +10.020% |
| 2025-11-10 | 65.91 | 66.00 | 65.38 | 65.77 | +0.366% | 19,586 | +10.567% |
| 2025-11-07 | 64.87 | 65.57 | 64.87 | 65.53 | +0.738% | 24,449 | +10.972% |
| 2025-11-06 | 65.61 | 65.72 | 65.01 | 65.05 | -1.320% | 19,900 | +11.791% |
| 2025-11-05 | 65.39 | 66.05 | 65.33 | 65.92 | +1.174% | 23,632 | +10.316% |
| 2025-11-04 | 64.77 | 65.29 | 64.77 | 65.16 | -0.069% | 18,488 | +11.611% |
| 2025-11-03 | 64.93 | 65.20 | 64.28 | 65.20 | +0.169% | 12,690 | +11.534% |
| 2025-10-31 | 65.00 | 65.16 | 64.38 | 65.09 | +0.155% | 27,837 | +11.722% |
| 2025-10-30 | 64.98 | 65.67 | 64.89 | 64.99 | -0.414% | 28,122 | +11.895% |
| 2025-10-29 | 66.39 | 66.52 | 65.04 | 65.26 | -2.004% | 16,274 | +11.431% |
| 2025-10-28 | 66.81 | 66.81 | 66.17 | 66.59 | -0.447% | 19,405 | +9.198% |
| 2025-10-27 | 67.39 | 67.39 | 66.80 | 66.89 | -0.293% | 14,577 | +8.710% |
| 2025-10-24 | 67.34 | 67.34 | 67.01 | 67.09 | +0.615% | 12,740 | +8.392% |
| 2025-10-23 | 66.89 | 66.89 | 66.25 | 66.68 | -0.090% | 18,017 | +9.058% |
| 2025-10-22 | 66.71 | 67.26 | 66.63 | 66.74 | -0.105% | 28,260 | +8.960% |
| 2025-10-21 | 66.63 | 66.93 | 66.63 | 66.81 | -0.029% | 20,941 | +8.846% |
| 2025-10-20 | 66.15 | 66.83 | 66.15 | 66.83 | +1.501% | 11,833 | +8.814% |
| 2025-10-17 | 65.59 | 65.87 | 65.59 | 65.84 | +0.490% | 6,158 | +10.448% |
| 2025-10-16 | 66.58 | 66.58 | 65.37 | 65.52 | -1.548% | 34,188 | +10.989% |
| 2025-10-15 | 66.76 | 67.12 | 66.27 | 66.55 | +0.226% | 30,691 | +9.271% |
| 2025-10-14 | 64.57 | 66.49 | 64.57 | 66.40 | +2.033% | 15,200 | +9.518% |
| 2025-10-13 | 65.11 | 65.11 | 64.61 | 65.08 | +1.140% | 31,042 | +11.745% |
| 2025-10-10 | 65.91 | 66.02 | 64.34 | 64.34 | -2.114% | 35,836 | +13.019% |
| 2025-10-09 | 66.28 | 66.35 | 65.60 | 65.73 | -0.990% | 17,496 | +10.630% |
| 2025-10-08 | 66.37 | 66.48 | 66.12 | 66.39 | +0.251% | 36,528 | +9.535% |
| 2025-10-07 | 66.67 | 66.78 | 66.14 | 66.22 | -0.653% | 15,035 | +9.809% |
| 2025-10-06 | 66.96 | 67.20 | 66.50 | 66.66 | -0.092% | 10,665 | +9.092% |
| 2025-10-03 | 66.41 | 67.32 | 66.40 | 66.72 | +0.589% | 11,437 | +8.992% |
| 2025-10-02 | 66.38 | 66.48 | 65.95 | 66.33 | -0.069% | 33,995 | +9.634% |
| 2025-10-01 | 66.44 | 66.55 | 66.11 | 66.38 | -0.397% | 28,942 | +9.558% |
| 2025-09-30 | 66.33 | 66.64 | 66.07 | 66.64 | +0.467% | 15,862 | +9.124% |
| 2025-09-29 | 67.17 | 67.17 | 66.16 | 66.33 | -0.625% | 16,118 | +9.634% |
| 2025-09-26 | 66.21 | 66.75 | 66.21 | 66.75 | +0.873% | 11,978 | +8.948% |
| 2025-09-25 | 66.25 | 66.45 | 65.98 | 66.17 | -0.675% | 20,369 | +9.899% |
| 2025-09-24 | 66.96 | 67.27 | 66.51 | 66.62 | -1.123% | 42,472 | +9.156% |
| 2025-09-23 | 67.52 | 68.05 | 67.36 | 67.38 | -0.119% | 8,105 | +7.930% |
| 2025-09-22 | 67.29 | 67.50 | 67.23 | 67.46 | -0.014% | 13,211 | +7.802% |
| 2025-09-19 | 68.44 | 68.44 | 67.42 | 67.47 | -1.359% | 17,790 | +7.787% |
| 2025-09-18 | 67.49 | 68.40 | 67.24 | 68.40 | +1.871% | 10,871 | +6.322% |
| 2025-09-17 | 67.14 | 68.56 | 67.09 | 67.14 | +0.164% | 19,451 | +8.311% |
| 2025-09-16 | 67.39 | 67.39 | 66.91 | 67.03 | -0.671% | 18,946 | +8.489% |
| 2025-09-15 | 67.85 | 67.93 | 67.44 | 67.48 | -0.235% | 11,270 | +7.761% |
| 2025-09-12 | 68.31 | 68.31 | 67.64 | 67.64 | -1.189% | 17,422 | +7.507% |
| 2025-09-11 | 67.49 | 68.48 | 67.49 | 68.46 | +1.543% | 17,306 | +6.229% |
| 2025-09-10 | 67.79 | 67.79 | 67.33 | 67.42 | -0.375% | 15,114 | +7.868% |
| 2025-09-09 | 68.49 | 68.49 | 67.59 | 67.67 | -1.269% | 11,722 | +7.463% |
| 2025-09-08 | 68.86 | 68.86 | 68.10 | 68.54 | -0.363% | 18,770 | +6.099% |
| 2025-09-05 | 69.08 | 69.45 | 68.41 | 68.79 | +0.088% | 10,346 | +5.713% |
| 2025-09-04 | 67.91 | 68.73 | 67.88 | 68.73 | +1.599% | 30,009 | +5.807% |
| 2025-09-03 | 67.64 | 68.03 | 67.29 | 67.65 | -0.284% | 71,277 | +7.498% |
| 2025-09-02 | 67.81 | 68.01 | 67.51 | 67.84 | -0.772% | 33,863 | +7.193% |
| 2025-08-29 | 68.61 | 68.83 | 68.25 | 68.37 | -0.324% | 24,823 | +6.366% |
| 2025-08-28 | 69.19 | 69.19 | 68.26 | 68.59 | -0.508% | 13,364 | +6.021% |
| 2025-08-27 | 68.23 | 68.94 | 68.19 | 68.94 | +0.707% | 15,721 | +5.483% |
| 2025-08-26 | 68.39 | 68.69 | 68.26 | 68.46 | +0.053% | 18,048 | +6.229% |
| 2025-08-25 | 68.90 | 68.90 | 68.42 | 68.42 | -0.898% | 14,088 | +6.285% |
| 2025-08-22 | 66.93 | 69.19 | 66.93 | 69.04 | +3.812% | 18,975 | +5.330% |
| 2025-08-21 | 66.38 | 66.70 | 66.34 | 66.50 | -0.218% | 10,536 | +9.346% |
| 2025-08-20 | 67.04 | 67.22 | 66.56 | 66.65 | -0.454% | 20,010 | +9.107% |
| 2025-08-19 | 66.50 | 67.28 | 66.45 | 66.95 | +0.682% | 12,541 | +8.612% |
| 2025-08-18 | 66.45 | 66.54 | 66.39 | 66.50 | +0.287% | 8,464 | +9.353% |
| 2025-08-15 | 67.07 | 67.07 | 66.22 | 66.31 | -1.052% | 24,939 | +9.667% |
| 2025-08-14 | 67.18 | 67.18 | 66.60 | 67.01 | -1.143% | 17,895 | +8.513% |
| 2025-08-13 | 66.69 | 67.86 | 66.69 | 67.79 | +1.772% | 10,363 | +7.272% |
| 2025-08-12 | 65.06 | 66.61 | 65.06 | 66.61 | +2.888% | 11,939 | +9.173% |
| 2025-08-11 | 64.65 | 64.82 | 64.45 | 64.74 | +0.127% | 16,234 | +12.326% |
| 2025-08-08 | 64.87 | 64.90 | 64.53 | 64.66 | +0.230% | 15,902 | +12.468% |
| 2025-08-07 | 65.13 | 65.13 | 64.35 | 64.51 | -0.564% | 11,738 | +12.727% |
| 2025-08-06 | 65.18 | 65.18 | 64.87 | 64.88 | -0.457% | 13,273 | +12.091% |
| 2025-08-05 | 64.94 | 65.22 | 64.60 | 65.17 | +0.721% | 21,800 | +11.579% |
| 2025-08-04 | 64.07 | 64.76 | 64.06 | 64.71 | +1.136% | 12,981 | +12.384% |
| 2025-08-01 | 64.37 | 64.37 | 63.50 | 63.98 | -1.146% | 13,568 | +13.661% |
| 2025-07-31 | 64.99 | 65.01 | 64.69 | 64.72 | -0.871% | 29,998 | +12.358% |
| 2025-07-30 | 66.02 | 66.19 | 65.10 | 65.29 | -1.077% | 18,212 | +11.380% |
| 2025-07-29 | 66.42 | 66.42 | 65.88 | 66.00 | -0.120% | 12,651 | +10.181% |
| 2025-07-28 | 66.33 | 66.36 | 66.03 | 66.08 | -0.308% | 14,659 | +10.048% |
| 2025-07-25 | 66.14 | 66.30 | 65.89 | 66.28 | +0.472% | 12,986 | +9.709% |
| 2025-07-24 | 66.82 | 66.82 | 65.97 | 65.97 | -1.518% | 6,018 | +10.227% |
| 2025-07-23 | 66.92 | 66.99 | 66.59 | 66.99 | +0.525% | 8,496 | +8.554% |
| 2025-07-22 | 66.06 | 67.01 | 66.06 | 66.64 | +0.817% | 26,542 | +9.124% |
| 2025-07-21 | 66.33 | 66.74 | 66.10 | 66.10 | +0.030% | 16,996 | +10.015% |
| 2025-07-18 | 66.86 | 66.86 | 66.04 | 66.08 | -0.676% | 14,959 | +10.048% |
| 2025-07-17 | 66.03 | 66.68 | 66.03 | 66.53 | +0.742% | 23,328 | +9.304% |
| 2025-07-16 | 66.07 | 66.14 | 65.14 | 66.04 | +0.487% | 24,773 | +10.115% |
| 2025-07-15 | 67.35 | 67.35 | 65.72 | 65.72 | -2.362% | 8,667 | +10.651% |
| 2025-07-14 | 66.89 | 67.31 | 66.87 | 67.31 | +0.388% | 13,564 | +8.037% |
| 2025-07-11 | 67.43 | 67.43 | 66.98 | 67.05 | -1.179% | 15,777 | +8.456% |
| 2025-07-10 | 67.24 | 68.23 | 67.24 | 67.85 | +0.727% | 15,194 | +7.178% |
| 2025-07-09 | 67.50 | 67.50 | 66.83 | 67.36 | +0.298% | 15,462 | +7.957% |
| 2025-07-08 | 66.92 | 67.66 | 66.76 | 67.16 | +0.599% | 29,236 | +8.279% |
| 2025-07-07 | 67.42 | 67.87 | 66.72 | 66.76 | -1.490% | 24,391 | +8.928% |
| 2025-07-03 | 67.47 | 67.92 | 67.41 | 67.77 | +0.558% | 21,751 | +7.304% |
| 2025-07-02 | 66.70 | 67.41 | 66.57 | 67.39 | +1.162% | 17,060 | +7.903% |
| 2025-07-01 | 65.01 | 67.39 | 64.95 | 66.62 | +2.398% | 44,083 | +9.156% |
| 2025-06-30 | 65.44 | 65.44 | 64.87 | 65.06 | -0.429% | 18,114 | +11.774% |
| 2025-06-27 | 65.66 | 65.79 | 65.08 | 65.34 | -0.122% | 17,018 | +11.295% |
| 2025-06-26 | 64.61 | 65.42 | 64.50 | 65.42 | +1.694% | 12,910 | +11.159% |
| 2025-06-25 | 65.10 | 65.10 | 64.29 | 64.33 | -1.786% | 15,506 | +13.042% |
| 2025-06-24 | 65.34 | 65.77 | 65.31 | 65.50 | +0.723% | 35,934 | +11.023% |
| 2025-06-23 | 63.53 | 65.03 | 63.53 | 65.03 | +2.539% | 33,873 | +11.825% |
| 2025-06-20 | 64.00 | 64.06 | 63.40 | 63.42 | -0.314% | 19,398 | +14.664% |
| 2025-06-18 | 63.36 | 64.07 | 63.36 | 63.62 | +0.181% | 17,738 | +14.304% |
| 2025-06-17 | 63.63 | 63.89 | 63.47 | 63.51 | -0.665% | 25,527 | +14.511% |
| 2025-06-16 | 64.42 | 64.56 | 63.90 | 63.93 | +0.141% | 12,403 | +13.749% |
| 2025-06-13 | 64.57 | 64.58 | 63.79 | 63.84 | -1.935% | 23,082 | +13.910% |
| 2025-06-12 | 65.00 | 65.11 | 64.72 | 65.10 | -0.184% | 21,796 | +11.705% |
| 2025-06-11 | 65.97 | 65.97 | 65.21 | 65.22 | -0.821% | 13,129 | +11.500% |
| 2025-06-10 | 65.40 | 65.92 | 65.40 | 65.76 | +0.782% | 10,078 | +10.584% |
| 2025-06-09 | 64.87 | 65.56 | 64.73 | 65.25 | +1.131% | 14,174 | +11.448% |
| 2025-06-06 | 64.63 | 64.69 | 64.21 | 64.52 | +0.986% | 24,665 | +12.709% |
| 2025-06-05 | 64.14 | 64.14 | 63.46 | 63.89 | -0.148% | 24,409 | +13.821% |
| 2025-06-04 | 64.49 | 64.49 | 63.98 | 63.98 | -0.829% | 16,831 | +13.652% |
| 2025-06-03 | 63.92 | 64.68 | 63.66 | 64.52 | +1.097% | 22,514 | +12.709% |
| 2025-06-02 | 64.32 | 64.32 | 63.59 | 63.82 | -0.762% | 19,217 | +13.945% |
| 2025-05-30 | 64.17 | 64.63 | 64.17 | 64.31 | -0.217% | 27,195 | +13.077% |
| 2025-05-29 | 64.24 | 64.45 | 63.83 | 64.45 | +0.842% | 16,505 | +12.832% |
| 2025-05-28 | 64.74 | 64.76 | 63.91 | 63.91 | -1.401% | 27,051 | +13.782% |
| 2025-05-27 | 63.96 | 64.85 | 63.80 | 64.82 | +2.320% | 38,753 | +12.188% |
| 2025-05-23 | 62.94 | 63.52 | 62.80 | 63.35 | -0.268% | 42,004 | +14.791% |
| 2025-05-22 | 63.70 | 63.92 | 63.30 | 63.52 | -0.641% | 42,538 | +14.484% |
| 2025-05-21 | 65.25 | 65.25 | 63.91 | 63.93 | -2.638% | 29,417 | +13.749% |
| 2025-05-20 | 65.77 | 65.94 | 65.61 | 65.66 | -0.316% | 26,360 | +10.749% |
| 2025-05-19 | 65.25 | 65.90 | 65.25 | 65.87 | -0.061% | 20,571 | +10.399% |
| 2025-05-16 | 65.50 | 65.97 | 65.42 | 65.91 | +0.473% | 28,791 | +10.332% |
| 2025-05-15 | 64.92 | 65.60 | 64.92 | 65.60 | +1.235% | 20,946 | +10.854% |
| 2025-05-14 | 65.41 | 65.41 | 64.66 | 64.80 | -1.144% | 18,683 | +12.222% |
| 2025-05-13 | 65.72 | 65.84 | 65.47 | 65.55 | -0.076% | 23,980 | +10.938% |
| 2025-05-12 | 65.81 | 66.10 | 65.36 | 65.60 | +2.532% | 28,562 | +10.854% |
| 2025-05-09 | 64.23 | 64.23 | 63.77 | 63.98 | -0.265% | 19,868 | +13.661% |
| 2025-05-08 | 63.53 | 64.37 | 63.31 | 64.15 | +1.680% | 23,228 | +13.359% |
| 2025-05-07 | 63.61 | 63.72 | 62.92 | 63.09 | -0.410% | 25,640 | +15.264% |
| 2025-05-06 | 63.39 | 63.63 | 63.05 | 63.35 | -0.503% | 16,996 | +14.791% |
| 2025-05-05 | 63.77 | 64.20 | 63.55 | 63.67 | -0.686% | 22,393 | +14.214% |
| 2025-05-02 | 63.94 | 64.21 | 63.49 | 64.11 | +1.440% | 22,936 | +13.430% |
| 2025-05-01 | 63.13 | 63.63 | 62.54 | 63.20 | +0.222% | 46,054 | +15.063% |
| 2025-04-30 | 63.08 | 63.26 | 62.15 | 63.06 | -1.051% | 28,640 | +15.319% |
| 2025-04-29 | 63.01 | 63.87 | 62.99 | 63.73 | +0.807% | 12,167 | +14.106% |
| 2025-04-28 | 63.19 | 63.23 | 62.59 | 63.22 | +0.365% | 25,426 | +15.027% |
| 2025-04-25 | 63.07 | 63.07 | 62.40 | 62.99 | -0.553% | 26,188 | +15.447% |
| 2025-04-24 | 62.86 | 63.42 | 62.41 | 63.34 | +0.908% | 26,788 | +14.809% |
| 2025-04-23 | 63.74 | 63.86 | 62.53 | 62.77 | +0.545% | 37,578 | +15.852% |
| 2025-04-22 | 61.81 | 62.56 | 61.31 | 62.43 | +2.227% | 56,639 | +16.482% |
| 2025-04-21 | 61.52 | 61.52 | 60.52 | 61.07 | -1.421% | 48,578 | +19.076% |
| 2025-04-17 | 61.71 | 62.26 | 61.64 | 61.95 | +0.748% | 26,668 | +17.385% |
| 2025-04-16 | 61.70 | 61.99 | 61.10 | 61.49 | -0.518% | 115,768 | +18.263% |
| 2025-04-15 | 61.52 | 62.16 | 61.52 | 61.81 | 0.000% | 21,257 | +17.651% |