SVXY
ProShares Short VIX Short-Term Futures ETF
stockBATSETF
Market OpenOct 5, 2026 10:08:45 AM EDT
64.53USD+0.655%(+0.42)260,447
64.58Bid64.60Ask0.02SpreadPre-marketOct 5, 2026 9:10:30 AM EDT
64.18USD+0.109%(+0.07)
SVXY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 64.25 | 64.53 | 64.22 | 64.53 | +0.655% | 260,447 | 0.000% |
| 2026-10-02 | 63.92 | 64.19 | 63.63 | 64.11 | +1.072% | 911,840 | +0.655% |
| 2026-10-01 | 63.65 | 63.70 | 62.87 | 63.43 | -0.549% | 1,152,073 | +1.734% |
| 2026-09-30 | 64.20 | 64.44 | 63.72 | 63.78 | -0.484% | 733,122 | +1.176% |
| 2026-09-29 | 64.29 | 64.34 | 63.74 | 64.09 | +0.266% | 991,198 | +0.687% |
| 2026-09-28 | 63.90 | 64.40 | 63.41 | 63.92 | -0.467% | 1,027,463 | +0.954% |
| 2026-09-25 | 63.90 | 64.31 | 63.48 | 64.22 | +0.769% | 1,022,712 | +0.483% |
| 2026-09-24 | 63.67 | 64.12 | 63.20 | 63.73 | -0.094% | 846,306 | +1.255% |
| 2026-09-23 | 64.53 | 64.58 | 63.66 | 63.79 | -1.055% | 1,110,316 | +1.160% |
| 2026-09-22 | 63.93 | 64.60 | 63.85 | 64.47 | +1.416% | 902,727 | +0.093% |
| 2026-09-21 | 63.92 | 63.96 | 63.41 | 63.57 | +0.237% | 1,006,064 | +1.510% |
| 2026-09-18 | 63.39 | 63.48 | 63.02 | 63.42 | -0.126% | 906,832 | +1.750% |
| 2026-09-17 | 63.66 | 63.66 | 63.26 | 63.50 | +1.910% | 906,488 | +1.622% |
| 2026-09-16 | 62.95 | 63.02 | 61.52 | 62.31 | -0.431% | 1,392,168 | +3.563% |
| 2026-09-15 | 62.75 | 62.85 | 62.17 | 62.58 | -0.048% | 1,293,682 | +3.116% |
| 2026-09-14 | 61.93 | 62.85 | 61.87 | 62.61 | -0.429% | 1,377,277 | +3.067% |
| 2026-09-11 | 62.59 | 63.09 | 62.56 | 62.88 | +2.277% | 1,558,296 | +2.624% |
| 2026-09-10 | 61.90 | 62.20 | 61.45 | 61.48 | -1.789% | 1,618,236 | +4.961% |
| 2026-09-09 | 62.83 | 62.99 | 62.43 | 62.60 | -0.666% | 1,145,627 | +3.083% |
| 2026-09-08 | 63.52 | 63.63 | 62.92 | 63.02 | -0.803% | 815,807 | +2.396% |
| 2026-09-04 | 64.00 | 64.11 | 63.52 | 63.53 | -0.267% | 774,710 | +1.574% |
| 2026-09-03 | 63.16 | 63.70 | 63.08 | 63.70 | +1.063% | 969,658 | +1.303% |
| 2026-09-02 | 62.27 | 63.12 | 62.27 | 63.03 | +1.498% | 836,630 | +2.380% |
| 2026-09-01 | 62.62 | 62.88 | 61.83 | 62.10 | -1.460% | 1,239,068 | +3.913% |
| 2026-08-31 | 62.36 | 63.12 | 62.26 | 63.02 | +0.751% | 1,011,966 | +2.396% |
| 2026-08-28 | 62.69 | 62.74 | 62.32 | 62.55 | -0.635% | 1,443,871 | +3.165% |
| 2026-08-27 | 62.23 | 63.01 | 62.20 | 62.95 | +1.287% | 1,065,366 | +2.510% |
| 2026-08-26 | 61.93 | 62.23 | 61.84 | 62.15 | +0.129% | 811,044 | +3.829% |
| 2026-08-25 | 61.68 | 62.07 | 61.37 | 62.07 | +1.256% | 1,273,236 | +3.963% |
| 2026-08-24 | 61.74 | 61.79 | 61.30 | 61.30 | -0.439% | 1,597,249 | +5.269% |
| 2026-08-21 | 61.58 | 61.62 | 61.37 | 61.57 | +0.885% | 1,234,533 | +4.808% |
| 2026-08-20 | 60.96 | 61.26 | 60.81 | 61.03 | -0.522% | 1,490,802 | +5.735% |
| 2026-08-19 | 60.82 | 61.43 | 60.76 | 61.35 | +1.623% | 1,218,964 | +5.183% |
| 2026-08-18 | 60.38 | 60.61 | 60.27 | 60.37 | -0.297% | 1,116,293 | +6.891% |
| 2026-08-17 | 60.92 | 60.98 | 60.33 | 60.55 | -0.395% | 1,039,832 | +6.573% |
| 2026-08-14 | 60.78 | 60.90 | 60.45 | 60.79 | +0.529% | 1,068,974 | +6.152% |
| 2026-08-13 | 60.78 | 60.84 | 60.32 | 60.47 | -0.247% | 1,049,358 | +6.714% |
| 2026-08-12 | 60.06 | 60.74 | 59.99 | 60.62 | +1.456% | 1,199,328 | +6.450% |
| 2026-08-11 | 59.49 | 59.78 | 59.41 | 59.75 | +0.429% | 1,126,341 | +8.000% |
| 2026-08-10 | 59.55 | 59.84 | 59.42 | 59.49 | +0.227% | 1,505,147 | +8.463% |
| 2026-08-07 | 59.44 | 59.59 | 59.24 | 59.36 | -0.235% | 1,347,897 | +8.710% |
| 2026-08-06 | 58.83 | 59.55 | 58.80 | 59.50 | +0.728% | 1,285,922 | +8.454% |
| 2026-08-05 | 58.05 | 59.26 | 57.84 | 59.07 | +1.652% | 1,674,735 | +9.243% |
| 2026-08-04 | 58.76 | 58.77 | 58.11 | 58.11 | -0.257% | 1,511,262 | +11.048% |
| 2026-08-03 | 58.36 | 58.57 | 58.21 | 58.26 | +0.344% | 1,155,927 | +10.762% |
| 2026-07-31 | 57.59 | 58.18 | 56.41 | 58.06 | +1.468% | 1,801,241 | +11.144% |
| 2026-07-30 | 56.45 | 57.22 | 56.16 | 57.22 | +3.379% | 1,820,313 | +12.775% |
| 2026-07-29 | 56.73 | 57.52 | 55.29 | 55.35 | -3.065% | 2,487,433 | +16.585% |
| 2026-07-28 | 56.93 | 57.48 | 56.51 | 57.10 | +0.299% | 1,109,234 | +13.012% |
| 2026-07-27 | 57.45 | 57.55 | 56.41 | 56.93 | +0.194% | 1,645,314 | +13.350% |
| 2026-07-24 | 56.55 | 57.43 | 56.44 | 56.82 | +0.852% | 1,227,995 | +13.569% |
| 2026-07-23 | 56.31 | 56.68 | 55.68 | 56.34 | -2.509% | 2,126,890 | +14.537% |
| 2026-07-22 | 57.87 | 58.04 | 57.52 | 57.79 | -0.602% | 1,158,928 | +11.663% |
| 2026-07-21 | 57.80 | 58.22 | 57.38 | 58.14 | +1.768% | 1,447,796 | +10.991% |
| 2026-07-20 | 57.46 | 57.98 | 56.94 | 57.13 | +0.936% | 1,971,026 | +12.953% |
| 2026-07-17 | 56.34 | 57.24 | 56.21 | 56.60 | -2.615% | 2,171,390 | +14.011% |
| 2026-07-16 | 58.61 | 58.79 | 57.78 | 58.12 | -1.207% | 943,964 | +11.029% |
| 2026-07-15 | 58.38 | 58.95 | 58.08 | 58.83 | +1.431% | 1,018,408 | +9.689% |
| 2026-07-14 | 58.10 | 58.40 | 57.88 | 58.00 | +0.590% | 1,056,284 | +11.259% |
| 2026-07-13 | 58.21 | 58.55 | 57.41 | 57.66 | -1.503% | 1,513,998 | +11.915% |
| 2026-07-10 | 57.98 | 58.62 | 57.34 | 58.54 | +1.088% | 1,158,651 | +10.232% |
| 2026-07-09 | 57.58 | 57.94 | 57.26 | 57.91 | +1.082% | 549,597 | +11.432% |
| 2026-07-08 | 57.15 | 57.73 | 56.33 | 57.29 | -0.934% | 1,174,182 | +12.637% |
| 2026-07-07 | 58.13 | 58.30 | 57.44 | 57.83 | -0.413% | 1,046,074 | +11.586% |
| 2026-07-06 | 57.83 | 58.17 | 57.78 | 58.07 | +1.326% | 747,706 | +11.125% |
| 2026-07-02 | 57.23 | 57.70 | 56.63 | 57.31 | +0.385% | 1,112,458 | +12.598% |
| 2026-07-01 | 56.93 | 57.34 | 56.67 | 57.09 | -0.297% | 991,709 | +13.032% |
| 2026-06-30 | 56.53 | 57.42 | 56.51 | 57.26 | +1.184% | 1,190,312 | +12.696% |
| 2026-06-29 | 56.24 | 56.68 | 55.53 | 56.59 | +1.909% | 1,428,125 | +14.031% |
| 2026-06-26 | 54.82 | 55.84 | 54.51 | 55.53 | -0.144% | 1,324,162 | +16.207% |
| 2026-06-25 | 56.27 | 56.27 | 55.22 | 55.61 | +0.816% | 2,006,732 | +16.040% |
| 2026-06-24 | 55.29 | 55.87 | 54.71 | 55.16 | +0.291% | 2,377,608 | +16.987% |
| 2026-06-23 | 55.10 | 55.68 | 54.81 | 55.00 | -2.689% | 1,719,012 | +17.327% |
| 2026-06-22 | 57.09 | 57.46 | 56.46 | 56.52 | +0.142% | 1,342,571 | +14.172% |
| 2026-06-18 | 56.51 | 56.62 | 56.02 | 56.44 | +1.639% | 1,298,012 | +14.334% |
| 2026-06-17 | 57.00 | 57.05 | 55.16 | 55.53 | -2.167% | 1,865,198 | +16.207% |
| 2026-06-16 | 56.85 | 57.02 | 56.56 | 56.76 | -0.158% | 1,382,069 | +13.689% |
| 2026-06-15 | 56.15 | 56.85 | 56.10 | 56.85 | +3.552% | 1,584,779 | +13.509% |
| 2026-06-12 | 54.09 | 54.90 | 53.69 | 54.90 | +2.464% | 1,721,119 | +17.541% |
| 2026-06-11 | 52.53 | 53.85 | 51.88 | 53.58 | +2.271% | 2,024,014 | +20.437% |
| 2026-06-10 | 53.30 | 53.58 | 52.10 | 52.39 | -2.747% | 2,047,372 | +23.172% |
| 2026-06-09 | 54.69 | 55.03 | 52.19 | 53.87 | -0.883% | 3,108,786 | +19.788% |
| 2026-06-08 | 54.54 | 54.84 | 54.12 | 54.35 | +1.079% | 2,610,173 | +18.730% |
| 2026-06-05 | 55.58 | 55.68 | 53.36 | 53.77 | -3.724% | 2,674,864 | +20.011% |
| 2026-06-04 | 54.89 | 56.00 | 54.81 | 55.85 | +1.786% | 1,469,434 | +15.542% |
| 2026-06-03 | 54.73 | 55.08 | 54.60 | 54.87 | -0.200% | 1,209,312 | +17.605% |
| 2026-06-02 | 54.89 | 55.04 | 54.61 | 54.98 | +0.899% | 1,082,891 | +17.370% |
| 2026-06-01 | 54.84 | 55.28 | 54.48 | 54.49 | -1.268% | 1,265,463 | +18.425% |
| 2026-05-29 | 55.04 | 55.53 | 54.88 | 55.19 | +0.748% | 1,283,607 | +16.923% |
| 2026-05-28 | 54.04 | 54.84 | 54.04 | 54.78 | +1.033% | 1,190,695 | +17.798% |
| 2026-05-27 | 53.72 | 54.26 | 53.52 | 54.22 | +1.157% | 1,145,851 | +19.015% |
| 2026-05-26 | 53.44 | 53.84 | 53.44 | 53.60 | +1.573% | 1,592,922 | +20.392% |
| 2026-05-22 | 52.93 | 53.14 | 52.63 | 52.77 | -0.565% | 1,317,933 | +22.285% |
| 2026-05-21 | 51.98 | 53.15 | 51.93 | 53.07 | +1.628% | 1,871,591 | +21.594% |
| 2026-05-20 | 51.83 | 52.27 | 51.72 | 52.22 | +0.869% | 1,867,083 | +23.573% |
| 2026-05-19 | 51.75 | 52.02 | 51.53 | 51.77 | -0.193% | 1,909,055 | +24.647% |
| 2026-05-18 | 51.74 | 51.96 | 51.40 | 51.87 | +0.973% | 2,215,808 | +24.407% |
| 2026-05-15 | 50.82 | 51.60 | 50.75 | 51.37 | -0.330% | 1,730,422 | +25.618% |
| 2026-05-14 | 51.12 | 51.76 | 50.88 | 51.54 | +1.098% | 1,432,116 | +25.204% |
| 2026-05-13 | 51.43 | 51.54 | 50.88 | 50.98 | -0.817% | 1,062,894 | +26.579% |
| 2026-05-12 | 50.76 | 51.62 | 50.52 | 51.40 | +0.903% | 1,447,295 | +25.545% |
| 2026-05-11 | 51.24 | 51.45 | 50.82 | 50.94 | -0.527% | 1,053,680 | +26.678% |
| 2026-05-08 | 51.49 | 51.70 | 51.18 | 51.21 | -0.292% | 1,002,348 | +26.011% |
| 2026-05-07 | 51.46 | 51.52 | 51.03 | 51.36 | +0.273% | 1,078,268 | +25.643% |
| 2026-05-06 | 51.35 | 51.45 | 51.06 | 51.22 | +0.886% | 1,051,225 | +25.986% |
| 2026-05-05 | 51.09 | 51.24 | 50.60 | 50.77 | +0.336% | 858,441 | +27.103% |
| 2026-05-04 | 51.01 | 51.57 | 50.16 | 50.60 | -0.726% | 1,325,176 | +27.530% |
| 2026-05-01 | 51.32 | 51.49 | 50.94 | 50.97 | -0.508% | 963,381 | +26.604% |
| 2026-04-30 | 50.67 | 51.23 | 50.33 | 51.23 | +1.566% | 1,081,291 | +25.961% |
| 2026-04-29 | 50.94 | 51.04 | 50.15 | 50.44 | -0.943% | 1,771,431 | +27.934% |
| 2026-04-28 | 50.15 | 51.01 | 50.03 | 50.92 | +0.672% | 1,124,467 | +26.728% |
| 2026-04-27 | 49.89 | 50.62 | 49.89 | 50.58 | +1.689% | 809,867 | +27.580% |
| 2026-04-24 | 50.04 | 50.32 | 49.69 | 49.74 | -0.719% | 1,091,905 | +29.735% |
| 2026-04-23 | 49.80 | 50.10 | 48.77 | 50.10 | +0.220% | 2,084,833 | +28.802% |
| 2026-04-22 | 50.26 | 50.30 | 49.68 | 49.99 | +0.644% | 662,562 | +29.086% |
| 2026-04-21 | 50.21 | 50.21 | 49.23 | 49.67 | -0.937% | 1,976,765 | +29.917% |
| 2026-04-20 | 50.19 | 50.24 | 49.67 | 50.14 | -0.614% | 1,257,892 | +28.700% |
| 2026-04-17 | 50.73 | 50.96 | 50.45 | 50.45 | +0.679% | 1,455,270 | +27.909% |
| 2026-04-16 | 50.11 | 50.36 | 49.57 | 50.11 | -0.020% | 1,546,710 | +28.777% |
| 2026-04-15 | 50.38 | 50.48 | 49.88 | 50.12 | -0.279% | 1,184,220 | +28.751% |
| 2026-04-14 | 50.54 | 50.60 | 50.05 | 50.26 | +0.802% | 2,310,348 | +28.392% |
| 2026-04-13 | 48.59 | 49.91 | 48.53 | 49.86 | +2.026% | 1,557,328 | +29.422% |
| 2026-04-10 | 49.40 | 49.47 | 48.66 | 48.87 | -0.872% | 1,205,721 | +32.044% |
| 2026-04-09 | 48.12 | 49.30 | 48.04 | 49.30 | +2.113% | 1,536,269 | +30.892% |
| 2026-04-08 | 48.35 | 48.67 | 47.50 | 48.28 | +4.979% | 2,361,561 | +33.658% |
| 2026-04-07 | 46.29 | 46.39 | 45.18 | 45.99 | -1.898% | 3,012,466 | +40.313% |
| 2026-04-06 | 46.22 | 46.98 | 46.22 | 46.88 | +1.406% | 1,274,192 | +37.649% |
| 2026-04-02 | 44.79 | 46.42 | 44.60 | 46.23 | -0.086% | 2,125,372 | +39.585% |
| 2026-04-01 | 46.10 | 46.56 | 45.61 | 46.27 | +1.026% | 2,689,896 | +39.464% |
| 2026-03-31 | 44.70 | 45.84 | 44.32 | 45.80 | +4.902% | 3,732,972 | +40.895% |
| 2026-03-30 | 44.38 | 44.42 | 43.29 | 43.66 | +0.506% | 2,072,013 | +47.801% |
| 2026-03-27 | 44.82 | 44.95 | 43.35 | 43.44 | -3.873% | 4,100,670 | +48.550% |
| 2026-03-26 | 46.41 | 46.72 | 45.19 | 45.19 | -3.892% | 3,734,646 | +42.797% |
| 2026-03-25 | 46.98 | 47.23 | 46.31 | 47.02 | +1.577% | 1,966,762 | +37.239% |
| 2026-03-24 | 46.18 | 47.29 | 46.04 | 46.29 | -1.237% | 3,355,304 | +39.404% |
| 2026-03-23 | 47.33 | 47.88 | 46.37 | 46.87 | +2.359% | 4,661,392 | +37.679% |
| 2026-03-20 | 47.30 | 47.33 | 45.43 | 45.79 | -3.458% | 3,802,830 | +40.926% |
| 2026-03-19 | 45.70 | 47.90 | 45.39 | 47.43 | +1.389% | 3,266,784 | +36.053% |
| 2026-03-18 | 48.11 | 48.18 | 46.69 | 46.78 | -3.982% | 3,415,998 | +37.944% |
| 2026-03-17 | 48.88 | 49.27 | 48.62 | 48.72 | +0.392% | 2,060,522 | +32.451% |
| 2026-03-16 | 47.55 | 48.54 | 47.54 | 48.53 | +3.963% | 1,823,784 | +32.969% |
| 2026-03-13 | 47.71 | 48.15 | 46.66 | 46.68 | -0.892% | 3,061,310 | +38.239% |
| 2026-03-12 | 47.64 | 48.01 | 47.03 | 47.10 | -3.484% | 2,358,526 | +37.006% |
| 2026-03-11 | 48.10 | 48.86 | 47.72 | 48.80 | +2.263% | 3,828,712 | +32.234% |
| 2026-03-10 | 48.84 | 50.03 | 47.66 | 47.72 | -2.533% | 3,361,565 | +35.226% |
| 2026-03-09 | 46.37 | 49.25 | 45.52 | 48.96 | +5.109% | 7,921,685 | +31.801% |
| 2026-03-06 | 48.06 | 48.85 | 46.58 | 46.58 | -6.803% | 6,074,621 | +38.536% |
| 2026-03-05 | 50.97 | 51.38 | 48.87 | 49.98 | -3.495% | 4,912,806 | +29.112% |
| 2026-03-04 | 51.10 | 52.15 | 50.86 | 51.79 | +1.869% | 3,057,969 | +24.599% |
| 2026-03-03 | 49.99 | 51.52 | 48.03 | 50.84 | -2.024% | 7,505,428 | +26.928% |
| 2026-03-02 | 50.72 | 52.48 | 50.72 | 51.89 | -0.746% | 3,093,685 | +24.359% |
| 2026-02-27 | 52.12 | 52.84 | 51.73 | 52.28 | -2.042% | 2,795,635 | +23.432% |
| 2026-02-26 | 53.87 | 53.91 | 52.34 | 53.37 | -0.799% | 2,829,643 | +20.911% |
| 2026-02-25 | 53.34 | 53.80 | 53.13 | 53.80 | +1.971% | 1,357,510 | +19.944% |
| 2026-02-24 | 51.87 | 52.84 | 51.63 | 52.76 | +1.912% | 1,155,094 | +22.309% |
| 2026-02-23 | 52.75 | 53.20 | 51.70 | 51.77 | -2.229% | 2,457,231 | +24.647% |
| 2026-02-20 | 51.90 | 53.19 | 51.70 | 52.95 | +1.185% | 3,133,742 | +21.870% |
| 2026-02-19 | 52.36 | 52.52 | 51.78 | 52.33 | -1.171% | 2,163,438 | +23.314% |
| 2026-02-18 | 52.95 | 53.59 | 52.61 | 52.95 | -0.019% | 2,170,651 | +21.870% |
| 2026-02-17 | 51.87 | 53.14 | 51.24 | 52.96 | +1.690% | 4,216,858 | +21.847% |
| 2026-02-13 | 52.45 | 53.42 | 51.65 | 52.08 | -0.649% | 4,567,315 | +23.906% |
| 2026-02-12 | 54.50 | 54.66 | 52.42 | 52.42 | -3.213% | 4,324,889 | +23.102% |
| 2026-02-11 | 54.81 | 54.81 | 53.56 | 54.16 | -0.018% | 1,440,736 | +19.147% |
| 2026-02-10 | 54.72 | 54.78 | 54.10 | 54.17 | -1.041% | 1,655,707 | +19.125% |
| 2026-02-09 | 53.92 | 54.80 | 53.70 | 54.74 | +1.615% | 1,814,493 | +17.885% |
| 2026-02-06 | 52.87 | 53.96 | 52.87 | 53.87 | +3.457% | 2,624,436 | +19.788% |
| 2026-02-05 | 52.73 | 53.40 | 51.75 | 52.07 | -3.035% | 5,505,516 | +23.929% |
| 2026-02-04 | 54.38 | 54.55 | 52.65 | 53.70 | -0.868% | 4,678,952 | +20.168% |
| 2026-02-03 | 55.24 | 55.35 | 52.93 | 54.17 | -2.132% | 3,542,708 | +19.125% |
| 2026-02-02 | 54.23 | 55.51 | 54.23 | 55.35 | +2.311% | 1,742,616 | +16.585% |
| 2026-01-30 | 54.14 | 54.76 | 53.67 | 54.10 | -0.221% | 2,485,679 | +19.279% |
| 2026-01-29 | 54.16 | 54.44 | 52.74 | 54.22 | -0.459% | 3,064,449 | +19.015% |
| 2026-01-28 | 54.74 | 54.98 | 54.22 | 54.47 | -0.238% | 1,425,320 | +18.469% |
| 2026-01-27 | 55.15 | 55.30 | 54.59 | 54.60 | -0.835% | 991,155 | +18.187% |
| 2026-01-26 | 55.05 | 55.42 | 54.95 | 55.06 | +0.036% | 933,487 | +17.199% |
| 2026-01-23 | 55.18 | 55.73 | 54.95 | 55.04 | -0.954% | 1,285,634 | +17.242% |
| 2026-01-22 | 55.33 | 55.57 | 54.85 | 55.57 | +1.110% | 1,955,804 | +16.124% |
| 2026-01-21 | 53.55 | 55.10 | 53.19 | 54.96 | +5.086% | 3,542,281 | +17.413% |
| 2026-01-20 | 53.04 | 54.24 | 51.97 | 52.30 | -5.884% | 3,610,619 | +23.384% |
| 2026-01-16 | 55.87 | 55.97 | 55.33 | 55.57 | -0.144% | 1,283,400 | +16.124% |
| 2026-01-15 | 55.68 | 55.97 | 55.50 | 55.65 | +1.459% | 1,275,901 | +15.957% |
| 2026-01-14 | 54.90 | 55.13 | 54.12 | 54.85 | -1.242% | 2,728,157 | +17.648% |
| 2026-01-13 | 56.40 | 56.41 | 55.26 | 55.54 | -1.420% | 1,941,277 | +16.187% |
| 2026-01-12 | 55.83 | 56.34 | 55.77 | 56.34 | -0.053% | 775,399 | +14.537% |
| 2026-01-09 | 55.91 | 56.46 | 55.62 | 56.37 | +0.877% | 1,549,832 | +14.476% |
| 2026-01-08 | 55.44 | 56.01 | 55.38 | 55.88 | +0.612% | 1,248,605 | +15.480% |
| 2026-01-07 | 55.94 | 55.94 | 55.39 | 55.54 | -0.963% | 1,560,376 | +16.187% |
| 2026-01-06 | 55.74 | 56.11 | 55.68 | 56.08 | +0.700% | 940,213 | +15.068% |
| 2026-01-05 | 56.21 | 56.29 | 55.66 | 55.69 | -0.233% | 1,058,719 | +15.874% |
| 2026-01-02 | 55.97 | 56.10 | 55.48 | 55.82 | +0.795% | 1,446,628 | +15.604% |
| 2025-12-31 | 55.73 | 55.95 | 55.34 | 55.38 | -0.557% | 876,744 | +16.522% |
| 2025-12-30 | 55.39 | 55.85 | 55.39 | 55.69 | +0.578% | 829,491 | +15.874% |
| 2025-12-29 | 54.85 | 55.56 | 54.78 | 55.37 | +0.673% | 2,155,718 | +16.543% |
| 2025-12-26 | 55.13 | 55.13 | 54.67 | 55.00 | +0.127% | 945,786 | +17.327% |
| 2025-12-24 | 54.96 | 55.11 | 54.84 | 54.93 | +0.018% | 549,342 | +17.477% |
| 2025-12-23 | 54.87 | 55.09 | 54.85 | 54.92 | -0.127% | 797,268 | +17.498% |
| 2025-12-22 | 54.52 | 55.05 | 54.52 | 54.99 | +1.626% | 863,096 | +17.349% |
| 2025-12-19 | 53.38 | 54.17 | 53.37 | 54.11 | +1.902% | 847,537 | +19.257% |
| 2025-12-18 | 52.81 | 53.26 | 52.49 | 53.10 | +1.375% | 1,317,126 | +21.525% |
| 2025-12-17 | 52.78 | 53.08 | 52.14 | 52.38 | -0.541% | 1,690,363 | +23.196% |
| 2025-12-16 | 52.54 | 52.85 | 52.04 | 52.66 | +0.086% | 2,187,537 | +22.529% |
| 2025-12-15 | 52.93 | 52.97 | 52.00 | 52.62 | 0.000% | 1,606,903 | +22.634% |
| 2025-12-12 | 52.73 | 53.01 | 51.39 | 52.62 | +0.152% | 3,673,267 | +22.634% |
| 2025-12-11 | 51.93 | 52.66 | 51.46 | 52.54 | +0.613% | 1,481,883 | +22.821% |
| 2025-12-10 | 51.05 | 52.31 | 50.93 | 52.22 | +2.032% | 2,025,902 | +23.573% |
| 2025-12-09 | 51.17 | 51.54 | 51.13 | 51.18 | -0.137% | 1,156,748 | +26.084% |
| 2025-12-08 | 51.60 | 51.66 | 50.94 | 51.25 | -0.678% | 1,390,134 | +25.912% |
| 2025-12-05 | 51.38 | 51.64 | 51.22 | 51.60 | +0.624% | 848,580 | +25.058% |
| 2025-12-04 | 51.25 | 51.33 | 50.85 | 51.28 | +0.510% | 1,018,891 | +25.839% |
| 2025-12-03 | 50.55 | 51.10 | 50.52 | 51.02 | +0.275% | 1,116,164 | +26.480% |
| 2025-12-02 | 50.73 | 50.93 | 50.51 | 50.88 | +0.713% | 1,121,788 | +26.828% |
| 2025-12-01 | 49.98 | 50.85 | 49.91 | 50.52 | +0.358% | 1,116,279 | +27.732% |
| 2025-11-28 | 49.99 | 50.48 | 49.99 | 50.34 | +0.660% | 693,762 | +28.188% |
| 2025-11-26 | 49.54 | 50.09 | 49.44 | 50.01 | +1.523% | 1,942,802 | +29.034% |
| 2025-11-25 | 48.53 | 49.31 | 47.63 | 49.26 | +1.442% | 1,847,592 | +30.999% |
| 2025-11-24 | 47.28 | 48.60 | 47.20 | 48.56 | +3.650% | 2,514,046 | +32.887% |
| 2025-11-21 | 46.38 | 47.09 | 45.02 | 46.85 | +2.696% | 6,196,028 | +37.737% |
| 2025-11-20 | 48.95 | 49.11 | 45.50 | 45.62 | -3.715% | 7,974,568 | +41.451% |
| 2025-11-19 | 46.84 | 47.92 | 46.59 | 47.38 | +1.391% | 3,024,121 | +36.197% |
| 2025-11-18 | 46.97 | 47.65 | 46.19 | 46.73 | -1.725% | 6,252,784 | +38.091% |
| 2025-11-17 | 48.40 | 49.13 | 47.29 | 47.55 | -2.621% | 3,131,134 | +35.710% |
| 2025-11-14 | 47.82 | 49.32 | 47.41 | 48.83 | +0.432% | 2,942,660 | +32.152% |
| 2025-11-13 | 49.96 | 50.16 | 48.07 | 48.62 | -3.147% | 3,045,542 | +32.723% |
| 2025-11-12 | 50.50 | 50.53 | 49.92 | 50.20 | -0.397% | 1,197,795 | +28.546% |
| 2025-11-11 | 50.31 | 50.49 | 50.19 | 50.40 | +0.119% | 909,260 | +28.036% |
| 2025-11-10 | 49.84 | 50.34 | 49.75 | 50.34 | +2.924% | 2,182,392 | +28.188% |
| 2025-11-07 | 48.11 | 48.93 | 47.29 | 48.91 | +0.390% | 3,380,116 | +31.936% |
| 2025-11-06 | 49.55 | 49.71 | 48.35 | 48.72 | -2.129% | 3,273,797 | +32.451% |
| 2025-11-05 | 48.79 | 50.05 | 48.76 | 49.78 | +1.883% | 1,531,516 | +29.630% |
| 2025-11-04 | 48.80 | 49.48 | 48.57 | 48.86 | -2.065% | 2,125,879 | +32.071% |
| 2025-11-03 | 49.82 | 49.94 | 49.02 | 49.89 | +0.423% | 994,642 | +29.345% |
| 2025-10-31 | 50.22 | 50.23 | 49.02 | 49.68 | +0.040% | 1,904,065 | +29.891% |
| 2025-10-30 | 49.97 | 50.42 | 49.57 | 49.66 | -0.341% | 1,905,114 | +29.944% |
| 2025-10-29 | 50.54 | 50.79 | 49.82 | 49.83 | -0.836% | 2,508,468 | +29.500% |
| 2025-10-28 | 51.01 | 51.09 | 50.25 | 50.25 | -1.393% | 1,283,534 | +28.418% |
| 2025-10-27 | 51.07 | 51.16 | 50.75 | 50.96 | +1.373% | 1,219,496 | +26.629% |
| 2025-10-24 | 50.49 | 50.60 | 50.10 | 50.27 | +0.762% | 1,641,042 | +28.367% |
| 2025-10-23 | 49.13 | 49.93 | 49.13 | 49.89 | +1.135% | 1,543,923 | +29.345% |
| 2025-10-22 | 49.60 | 49.71 | 48.04 | 49.33 | -0.784% | 3,951,084 | +30.813% |
| 2025-10-21 | 49.33 | 49.92 | 48.89 | 49.72 | +0.282% | 1,727,363 | +29.787% |
| 2025-10-20 | 48.37 | 49.60 | 48.34 | 49.58 | +3.898% | 2,281,369 | +30.153% |
| 2025-10-17 | 46.25 | 47.72 | 45.40 | 47.72 | +4.260% | 4,857,074 | +35.226% |
| 2025-10-16 | 48.40 | 48.46 | 45.69 | 45.77 | -4.923% | 5,082,613 | +40.988% |
| 2025-10-15 | 49.09 | 49.19 | 47.52 | 48.14 | -0.414% | 2,087,545 | +34.047% |
| 2025-10-14 | 48.03 | 49.22 | 47.22 | 48.34 | -2.284% | 3,549,094 | +33.492% |
| 2025-10-13 | 48.94 | 49.62 | 48.81 | 49.47 | +3.776% | 2,619,961 | +30.443% |
| 2025-10-10 | 50.94 | 51.12 | 47.38 | 47.67 | -6.346% | 6,741,759 | +35.368% |
| 2025-10-09 | 51.05 | 51.15 | 50.50 | 50.90 | -0.118% | 1,117,533 | +26.778% |
| 2025-10-08 | 50.67 | 51.03 | 50.51 | 50.96 | +0.971% | 678,178 | +26.629% |
| 2025-10-07 | 51.18 | 51.23 | 50.32 | 50.47 | -1.117% | 1,299,305 | +27.858% |
| 2025-10-06 | 51.09 | 51.11 | 50.72 | 51.04 | +0.157% | 788,314 | +26.430% |
| 2025-10-03 | 50.97 | 51.02 | 50.56 | 50.96 | +0.493% | 719,920 | +26.629% |
| 2025-10-02 | 51.21 | 51.28 | 50.71 | 50.71 | -0.705% | 744,937 | +27.253% |
| 2025-10-01 | 50.69 | 51.19 | 50.69 | 51.07 | +0.255% | 618,800 | +26.356% |
| 2025-09-30 | 50.76 | 51.06 | 50.64 | 50.94 | +0.216% | 752,697 | +26.678% |
| 2025-09-29 | 51.31 | 51.34 | 50.68 | 50.83 | -0.742% | 892,383 | +26.953% |
| 2025-09-26 | 50.43 | 51.21 | 50.04 | 51.21 | +2.216% | 1,077,034 | +26.011% |
| 2025-09-25 | 49.91 | 50.71 | 49.70 | 50.10 | -0.753% | 1,255,104 | +28.802% |
| 2025-09-24 | 50.32 | 50.51 | 49.77 | 50.48 | +0.658% | 944,706 | +27.833% |
| 2025-09-23 | 50.56 | 50.57 | 49.79 | 50.15 | -0.673% | 1,160,226 | +28.674% |
| 2025-09-22 | 50.76 | 50.95 | 50.48 | 50.49 | -0.786% | 886,416 | +27.807% |
| 2025-09-19 | 51.12 | 51.15 | 50.56 | 50.89 | +0.098% | 850,754 | +26.803% |
| 2025-09-18 | 51.29 | 51.37 | 50.84 | 50.84 | -0.137% | 1,101,532 | +26.928% |
| 2025-09-17 | 50.09 | 51.24 | 50.09 | 50.91 | +1.881% | 1,939,693 | +26.753% |
| 2025-09-16 | 50.31 | 50.37 | 49.91 | 49.97 | -0.853% | 1,104,570 | +29.137% |
| 2025-09-15 | 50.93 | 50.93 | 50.33 | 50.40 | -0.435% | 1,088,367 | +28.036% |
| 2025-09-12 | 50.57 | 50.90 | 50.53 | 50.62 | +0.040% | 665,576 | +27.479% |
| 2025-09-11 | 50.39 | 50.61 | 50.27 | 50.60 | +1.281% | 736,472 | +27.530% |
| 2025-09-10 | 50.18 | 50.27 | 49.79 | 49.96 | +0.140% | 1,018,006 | +29.163% |
| 2025-09-09 | 49.67 | 49.91 | 49.33 | 49.89 | +0.281% | 877,603 | +29.345% |
| 2025-09-08 | 49.56 | 49.81 | 49.46 | 49.75 | +0.913% | 1,011,692 | +29.709% |
| 2025-09-05 | 49.87 | 49.96 | 48.57 | 49.30 | 0.000% | 1,557,765 | +30.892% |
| 2025-09-04 | 48.75 | 49.35 | 48.73 | 49.30 | +1.399% | 1,005,232 | +30.892% |
| 2025-09-03 | 48.06 | 48.62 | 48.06 | 48.62 | +1.313% | 1,803,163 | +32.723% |
| 2025-09-02 | 47.51 | 47.99 | 46.94 | 47.99 | -1.539% | 2,714,043 | +34.466% |
| 2025-08-29 | 49.36 | 49.42 | 48.51 | 48.74 | -0.955% | 1,302,159 | +32.396% |
| 2025-08-28 | 49.22 | 49.34 | 48.90 | 49.21 | +0.511% | 908,651 | +31.132% |
| 2025-08-27 | 48.94 | 49.05 | 48.60 | 48.96 | -0.082% | 926,058 | +31.801% |
| 2025-08-26 | 48.62 | 49.02 | 48.62 | 49.00 | +0.328% | 828,810 | +31.694% |
| 2025-08-25 | 48.65 | 49.01 | 48.50 | 48.84 | -0.184% | 913,027 | +32.125% |
| 2025-08-22 | 47.04 | 48.93 | 47.04 | 48.93 | +4.195% | 2,015,235 | +31.882% |
| 2025-08-21 | 47.02 | 47.20 | 46.62 | 46.96 | -0.719% | 1,594,913 | +37.415% |
| 2025-08-20 | 47.19 | 47.38 | 46.44 | 47.30 | +0.254% | 2,340,823 | +36.427% |
| 2025-08-19 | 47.91 | 47.96 | 47.08 | 47.18 | -1.069% | 1,470,424 | +36.774% |
| 2025-08-18 | 47.18 | 47.78 | 47.12 | 47.69 | +1.274% | 942,612 | +35.311% |
| 2025-08-15 | 47.14 | 47.22 | 46.88 | 47.09 | +0.170% | 734,221 | +37.035% |
| 2025-08-14 | 46.69 | 47.13 | 46.62 | 47.01 | -0.212% | 831,222 | +37.269% |
| 2025-08-13 | 47.24 | 47.30 | 46.93 | 47.11 | +0.341% | 772,880 | +36.977% |
| 2025-08-12 | 46.35 | 46.98 | 46.35 | 46.95 | +2.065% | 975,509 | +37.444% |
| 2025-08-11 | 46.14 | 46.30 | 45.83 | 46.00 | -0.174% | 1,066,543 | +40.283% |
| 2025-08-08 | 45.63 | 46.08 | 45.59 | 46.08 | +1.767% | 1,113,371 | +40.039% |
| 2025-08-07 | 45.75 | 45.84 | 44.93 | 45.28 | -0.462% | 1,377,208 | +42.513% |
| 2025-08-06 | 44.83 | 45.49 | 44.65 | 45.49 | +1.608% | 881,394 | +41.855% |
| 2025-08-05 | 45.07 | 45.09 | 44.09 | 44.77 | -0.423% | 1,586,989 | +44.137% |
| 2025-08-04 | 44.12 | 44.97 | 44.07 | 44.96 | +3.451% | 1,324,184 | +43.528% |
| 2025-08-01 | 44.27 | 44.28 | 42.92 | 43.46 | -4.125% | 3,641,760 | +48.481% |
| 2025-07-31 | 45.90 | 46.07 | 45.16 | 45.33 | -0.220% | 2,019,081 | +42.356% |
| 2025-07-30 | 45.66 | 45.83 | 45.05 | 45.43 | -0.154% | 2,686,671 | +42.043% |
| 2025-07-29 | 46.39 | 46.45 | 45.38 | 45.50 | -1.173% | 1,543,193 | +41.824% |
| 2025-07-28 | 45.90 | 46.06 | 45.75 | 46.04 | +1.343% | 979,291 | +40.161% |
| 2025-07-25 | 45.22 | 45.47 | 45.14 | 45.43 | +0.442% | 667,995 | +42.043% |
| 2025-07-24 | 45.31 | 45.48 | 45.15 | 45.23 | +0.133% | 1,075,198 | +42.671% |
| 2025-07-23 | 44.60 | 45.19 | 44.38 | 45.17 | +2.056% | 900,746 | +42.860% |
| 2025-07-22 | 44.28 | 44.31 | 43.69 | 44.26 | +0.226% | 1,118,724 | +45.798% |
| 2025-07-21 | 44.21 | 44.59 | 44.12 | 44.16 | +0.341% | 757,521 | +46.128% |
| 2025-07-18 | 43.90 | 44.01 | 43.74 | 44.01 | +0.755% | 701,107 | +46.626% |
| 2025-07-17 | 43.73 | 43.82 | 43.56 | 43.68 | +0.183% | 956,683 | +47.734% |
| 2025-07-16 | 43.85 | 43.93 | 42.56 | 43.60 | -0.343% | 3,370,333 | +48.005% |
| 2025-07-15 | 44.07 | 44.12 | 43.71 | 43.75 | +0.321% | 1,415,803 | +47.497% |
| 2025-07-14 | 43.74 | 43.85 | 43.57 | 43.61 | -0.751% | 1,058,259 | +47.971% |
| 2025-07-11 | 43.55 | 44.16 | 43.54 | 43.94 | -0.204% | 994,024 | +46.859% |
| 2025-07-10 | 43.96 | 44.11 | 43.83 | 44.03 | +0.410% | 660,328 | +46.559% |
| 2025-07-09 | 43.65 | 43.91 | 43.47 | 43.85 | +1.740% | 1,243,291 | +47.161% |
| 2025-07-08 | 43.04 | 43.28 | 42.95 | 43.10 | +1.150% | 988,366 | +49.722% |
| 2025-07-07 | 42.57 | 42.72 | 42.20 | 42.61 | -0.490% | 1,061,341 | +51.443% |
| 2025-07-03 | 43.01 | 43.15 | 42.79 | 42.82 | +0.305% | 680,401 | +50.701% |
| 2025-07-02 | 42.64 | 42.84 | 42.50 | 42.69 | +0.235% | 911,298 | +51.160% |
| 2025-07-01 | 42.43 | 42.81 | 42.41 | 42.59 | -0.023% | 966,254 | +51.514% |
| 2025-06-30 | 42.74 | 42.76 | 42.40 | 42.60 | +0.424% | 933,873 | +51.479% |
| 2025-06-27 | 42.58 | 42.65 | 42.02 | 42.42 | +0.024% | 892,386 | +52.122% |
| 2025-06-26 | 42.35 | 42.58 | 42.35 | 42.41 | +0.260% | 703,146 | +52.158% |
| 2025-06-25 | 42.29 | 42.36 | 41.98 | 42.30 | +0.189% | 1,076,657 | +52.553% |
| 2025-06-24 | 41.75 | 42.22 | 41.70 | 42.22 | +3.735% | 1,478,567 | +52.842% |
| 2025-06-23 | 40.45 | 40.73 | 39.62 | 40.70 | +0.792% | 2,075,787 | +58.550% |
| 2025-06-20 | 40.85 | 40.94 | 40.11 | 40.38 | -0.542% | 1,384,386 | +59.807% |
| 2025-06-18 | 40.12 | 40.99 | 39.88 | 40.60 | +1.171% | 1,467,446 | +58.941% |
| 2025-06-17 | 40.91 | 41.03 | 39.73 | 40.13 | -2.833% | 2,499,927 | +60.802% |
| 2025-06-16 | 40.71 | 41.46 | 40.67 | 41.30 | +3.561% | 1,513,134 | +56.247% |
| 2025-06-13 | 40.49 | 41.09 | 39.56 | 39.88 | -4.019% | 4,040,760 | +61.810% |
| 2025-06-12 | 41.50 | 41.88 | 41.38 | 41.55 | -0.503% | 1,325,221 | +55.307% |
| 2025-06-11 | 42.28 | 42.56 | 41.46 | 41.76 | -0.453% | 1,799,122 | +54.526% |
| 2025-06-10 | 41.96 | 42.10 | 41.78 | 41.95 | +0.239% | 1,174,590 | +53.826% |
| 2025-06-09 | 41.75 | 42.06 | 41.69 | 41.85 | +0.456% | 1,025,103 | +54.194% |
| 2025-06-06 | 41.29 | 41.70 | 41.29 | 41.66 | +2.083% | 1,157,124 | +54.897% |
| 2025-06-05 | 41.40 | 41.77 | 40.59 | 40.81 | -0.898% | 1,237,594 | +58.123% |
| 2025-06-04 | 41.21 | 41.28 | 41.02 | 41.18 | +0.097% | 847,573 | +56.702% |
| 2025-06-03 | 40.80 | 41.21 | 40.70 | 41.14 | +1.106% | 891,095 | +56.855% |
| 2025-06-02 | 40.25 | 40.72 | 40.13 | 40.69 | +0.643% | 949,160 | +58.589% |
| 2025-05-30 | 40.36 | 40.69 | 39.66 | 40.43 | -0.370% | 1,413,891 | +59.609% |
| 2025-05-29 | 41.13 | 41.13 | 40.27 | 40.58 | -0.074% | 1,117,353 | +59.019% |
| 2025-05-28 | 40.87 | 40.90 | 40.44 | 40.61 | -0.417% | 1,285,012 | +58.902% |
| 2025-05-27 | 40.01 | 40.82 | 39.85 | 40.78 | +5.022% | 1,347,274 | +58.239% |
| 2025-05-23 | 38.72 | 39.51 | 38.63 | 38.83 | -3.239% | 3,152,552 | +66.186% |
| 2025-05-22 | 39.90 | 40.50 | 39.72 | 40.13 | +0.375% | 1,795,283 | +60.802% |
| 2025-05-21 | 40.97 | 41.36 | 39.70 | 39.98 | -3.546% | 2,210,331 | +61.406% |
| 2025-05-20 | 41.35 | 41.49 | 40.91 | 41.45 | +0.509% | 1,170,013 | +55.682% |
| 2025-05-19 | 40.60 | 41.40 | 40.55 | 41.24 | -0.579% | 1,044,935 | +56.474% |
| 2025-05-16 | 41.57 | 41.73 | 41.31 | 41.48 | +0.205% | 1,238,378 | +55.569% |
| 2025-05-15 | 40.84 | 41.40 | 40.67 | 41.40 | +0.890% | 812,920 | +55.888% |
| 2025-05-14 | 41.49 | 41.50 | 40.94 | 41.03 | -1.085% | 1,249,705 | +57.275% |
| 2025-05-13 | 41.63 | 42.08 | 41.45 | 41.48 | +0.363% | 2,215,586 | +55.569% |
| 2025-05-12 | 40.32 | 41.37 | 40.25 | 41.33 | +6.603% | 5,238,341 | +56.134% |
| 2025-05-09 | 38.70 | 39.04 | 38.60 | 38.77 | +0.285% | 1,159,622 | +66.443% |
| 2025-05-08 | 38.22 | 38.83 | 38.11 | 38.66 | +1.951% | 1,670,583 | +66.917% |
| 2025-05-07 | 37.67 | 38.02 | 37.28 | 37.92 | +1.363% | 1,861,500 | +70.174% |
| 2025-05-06 | 37.61 | 37.97 | 37.36 | 37.41 | -1.991% | 1,445,795 | +72.494% |
| 2025-05-05 | 38.18 | 38.51 | 37.99 | 38.17 | -0.909% | 1,259,319 | +69.059% |
| 2025-05-02 | 38.10 | 38.58 | 37.99 | 38.52 | +2.148% | 1,563,223 | +67.523% |
| 2025-05-01 | 37.94 | 38.02 | 37.45 | 37.71 | +0.802% | 1,185,877 | +71.122% |
| 2025-04-30 | 37.21 | 37.58 | 36.28 | 37.41 | -1.241% | 3,976,366 | +72.494% |
| 2025-04-29 | 37.50 | 37.95 | 37.39 | 37.88 | +0.611% | 1,046,986 | +70.354% |
| 2025-04-28 | 38.00 | 38.06 | 36.97 | 37.65 | -0.423% | 1,424,939 | +71.394% |
| 2025-04-25 | 37.13 | 37.82 | 36.67 | 37.81 | +2.134% | 1,378,311 | +70.669% |
| 2025-04-24 | 36.53 | 37.13 | 36.50 | 37.02 | +1.843% | 1,093,089 | +74.311% |
| 2025-04-23 | 36.61 | 36.95 | 35.82 | 36.35 | +1.821% | 2,464,636 | +77.524% |
| 2025-04-22 | 35.23 | 35.84 | 35.18 | 35.70 | +3.239% | 2,173,389 | +80.756% |
| 2025-04-21 | 35.46 | 35.55 | 34.19 | 34.58 | -3.029% | 2,180,723 | +86.611% |
| 2025-04-17 | 35.60 | 35.82 | 35.34 | 35.66 | +1.393% | 1,797,218 | +80.959% |
| 2025-04-16 | 35.98 | 36.59 | 34.75 | 35.17 | -4.195% | 3,075,421 | +83.480% |
| 2025-04-15 | 36.59 | 37.33 | 36.34 | 36.71 | 0.000% | 2,862,656 | +75.783% |