TMDV
ProShares Russell US Dividend Growers ETF
stockBATSETF
At CloseOct 2, 2026
49.76USD+0.533%(+0.26)20
After-hoursOct 2, 2026 4:10:30 PM EDT
49.76USD0.000%(0.00)
TMDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.76 | 49.76 | 49.76 | 49.76 | +0.533% | 20 | 0.000% |
| 2026-10-01 | 49.49 | 49.49 | 49.49 | 49.49 | -0.082% | 14 | +0.533% |
| 2026-09-30 | 49.53 | 49.53 | 49.53 | 49.53 | -0.829% | 34 | +0.451% |
| 2026-09-29 | 49.95 | 49.95 | 49.95 | 49.95 | -0.452% | 89 | -0.381% |
| 2026-09-28 | 50.18 | 50.18 | 50.18 | 50.18 | -0.328% | 90 | -0.832% |
| 2026-09-25 | 50.34 | 50.34 | 50.34 | 50.34 | +0.432% | 181 | -1.157% |
| 2026-09-24 | 50.74 | 50.74 | 50.12 | 50.12 | -0.630% | 218 | -0.730% |
| 2026-09-23 | 50.44 | 50.44 | 50.44 | 50.44 | -1.383% | 113 | -1.355% |
| 2026-09-22 | 51.15 | 51.15 | 51.15 | 51.15 | +0.704% | 12 | -2.719% |
| 2026-09-21 | 50.92 | 50.92 | 50.79 | 50.79 | -0.244% | 1,980 | -2.033% |
| 2026-09-18 | 50.84 | 50.91 | 50.84 | 50.91 | -0.768% | 144 | -2.273% |
| 2026-09-17 | 51.31 | 51.31 | 51.31 | 51.31 | +0.222% | 16 | -3.023% |
| 2026-09-16 | 51.20 | 51.20 | 51.20 | 51.20 | -0.425% | 63 | -2.808% |
| 2026-09-15 | 51.41 | 51.41 | 51.41 | 51.41 | -0.510% | 19 | -3.220% |
| 2026-09-14 | 51.68 | 51.68 | 51.68 | 51.68 | +0.227% | 13 | -3.713% |
| 2026-09-11 | 51.56 | 51.56 | 51.56 | 51.56 | +0.127% | 29 | -3.495% |
| 2026-09-10 | 51.49 | 51.49 | 51.49 | 51.49 | -0.635% | 13 | -3.372% |
| 2026-09-09 | 51.82 | 51.82 | 51.82 | 51.82 | -1.039% | 13 | -3.986% |
| 2026-09-08 | 52.37 | 52.37 | 52.37 | 52.37 | -0.805% | 20 | -4.984% |
| 2026-09-04 | 52.79 | 52.79 | 52.79 | 52.79 | -0.306% | 13 | -5.749% |
| 2026-09-03 | 52.95 | 52.95 | 52.95 | 52.95 | +0.221% | 15 | -6.037% |
| 2026-09-02 | 52.84 | 52.84 | 52.84 | 52.84 | +0.599% | 13 | -5.830% |
| 2026-09-01 | 52.52 | 52.52 | 52.52 | 52.52 | -0.552% | 16 | -5.266% |
| 2026-08-31 | 52.82 | 52.82 | 52.82 | 52.82 | -0.944% | 13 | -5.789% |
| 2026-08-28 | 53.32 | 53.32 | 53.32 | 53.32 | +0.072% | 32 | -6.679% |
| 2026-08-27 | 53.28 | 53.28 | 53.28 | 53.28 | -1.005% | 28 | -6.612% |
| 2026-08-26 | 53.82 | 53.82 | 53.82 | 53.82 | +0.274% | 13 | -7.551% |
| 2026-08-25 | 53.67 | 53.67 | 53.67 | 53.67 | -0.525% | 20 | -7.297% |
| 2026-08-24 | 53.96 | 53.96 | 53.96 | 53.96 | +0.495% | 56 | -7.784% |
| 2026-08-21 | 53.69 | 53.69 | 53.69 | 53.69 | +0.140% | 13 | -7.328% |
| 2026-08-20 | 53.78 | 53.78 | 53.62 | 53.62 | -0.401% | 488 | -7.198% |
| 2026-08-19 | 53.83 | 53.83 | 53.83 | 53.83 | +0.454% | 58 | -7.570% |
| 2026-08-18 | 53.59 | 53.59 | 53.59 | 53.59 | +0.101% | 91 | -7.150% |
| 2026-08-17 | 53.54 | 53.54 | 53.54 | 53.54 | -0.863% | 30 | -7.057% |
| 2026-08-14 | 54.00 | 54.00 | 54.00 | 54.00 | -0.033% | 88 | -7.859% |
| 2026-08-13 | 54.02 | 54.02 | 54.02 | 54.02 | +0.437% | 60 | -7.889% |
| 2026-08-12 | 53.78 | 53.78 | 53.78 | 53.78 | -0.202% | 19 | -7.486% |
| 2026-08-11 | 53.89 | 53.89 | 53.89 | 53.89 | +0.452% | 72 | -7.673% |
| 2026-08-10 | 53.65 | 53.65 | 53.65 | 53.65 | -0.409% | 14 | -7.256% |
| 2026-08-07 | 53.87 | 53.87 | 53.87 | 53.87 | +0.429% | 17 | -7.636% |
| 2026-08-06 | 53.64 | 53.64 | 53.64 | 53.64 | -0.310% | 192 | -7.240% |
| 2026-08-05 | 53.81 | 53.81 | 53.81 | 53.81 | +0.052% | 38 | -7.527% |
| 2026-08-04 | 53.78 | 53.78 | 53.78 | 53.78 | +1.055% | 16 | -7.480% |
| 2026-08-03 | 53.22 | 53.22 | 53.22 | 53.22 | +0.716% | 34 | -6.504% |
| 2026-07-31 | 52.84 | 52.84 | 52.84 | 52.84 | -0.062% | 12 | -5.835% |
| 2026-07-30 | 52.87 | 52.87 | 52.87 | 52.87 | -1.186% | 30 | -5.893% |
| 2026-07-29 | 53.51 | 53.51 | 53.51 | 53.51 | -0.650% | 23 | -7.009% |
| 2026-07-28 | 53.86 | 53.86 | 53.86 | 53.86 | +1.714% | 12 | -7.614% |
| 2026-07-27 | 52.95 | 52.95 | 52.95 | 52.95 | +0.953% | 36 | -6.030% |
| 2026-07-24 | 52.45 | 52.45 | 52.45 | 52.45 | +1.386% | 23 | -5.135% |
| 2026-07-23 | 51.73 | 51.73 | 51.73 | 51.73 | -0.565% | 12 | -3.819% |
| 2026-07-22 | 52.03 | 52.03 | 52.03 | 52.03 | +0.496% | 29 | -4.363% |
| 2026-07-21 | 51.77 | 51.77 | 51.77 | 51.77 | -0.516% | 17 | -3.888% |
| 2026-07-20 | 52.04 | 52.04 | 52.04 | 52.04 | -0.724% | 46 | -4.385% |
| 2026-07-17 | 52.42 | 52.42 | 52.42 | 52.42 | -0.596% | 15 | -5.077% |
| 2026-07-16 | 52.73 | 52.73 | 52.73 | 52.73 | +2.644% | 30 | -5.643% |
| 2026-07-15 | 51.31 | 51.37 | 51.30 | 51.37 | -0.041% | 1,628 | -3.148% |
| 2026-07-14 | 51.40 | 51.40 | 51.40 | 51.40 | -0.677% | 17 | -3.187% |
| 2026-07-13 | 51.75 | 51.75 | 51.75 | 51.75 | +0.132% | 77 | -3.843% |
| 2026-07-10 | 51.42 | 51.68 | 51.42 | 51.68 | +1.036% | 311 | -3.716% |
| 2026-07-09 | 51.15 | 51.15 | 51.15 | 51.15 | -0.295% | 32 | -2.718% |
| 2026-07-08 | 51.30 | 51.30 | 51.30 | 51.30 | -1.713% | 18 | -3.005% |
| 2026-07-07 | 52.19 | 52.19 | 52.19 | 52.19 | +0.114% | 63 | -4.667% |
| 2026-07-06 | 52.13 | 52.13 | 52.13 | 52.13 | -0.610% | 247 | -4.559% |
| 2026-07-02 | 52.45 | 52.45 | 52.45 | 52.45 | +1.656% | 19 | -5.141% |
| 2026-07-01 | 51.60 | 51.60 | 51.60 | 51.60 | +0.347% | 5 | -3.570% |
| 2026-06-30 | 51.42 | 51.42 | 51.42 | 51.42 | -0.543% | 98 | -3.235% |
| 2026-06-29 | 51.70 | 51.70 | 51.70 | 51.70 | -0.338% | 88 | -3.761% |
| 2026-06-26 | 51.88 | 51.88 | 51.88 | 51.88 | +1.223% | 7 | -4.086% |
| 2026-06-25 | 51.25 | 51.25 | 51.25 | 51.25 | +0.649% | 88 | -2.913% |
| 2026-06-24 | 50.92 | 50.92 | 50.92 | 50.92 | +0.664% | 12 | -2.283% |
| 2026-06-23 | 50.58 | 50.58 | 50.58 | 50.58 | +0.728% | 10 | -1.634% |
| 2026-06-22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.117% | 18 | -0.918% |
| 2026-06-18 | 50.28 | 50.28 | 50.28 | 50.28 | +0.401% | 12 | -1.034% |
| 2026-06-17 | 50.08 | 50.08 | 50.08 | 50.08 | -1.538% | 83 | -0.637% |
| 2026-06-16 | 51.02 | 51.02 | 50.86 | 50.86 | +0.280% | 313 | -2.165% |
| 2026-06-15 | 50.72 | 50.72 | 50.72 | 50.72 | -0.182% | 17 | -1.891% |
| 2026-06-12 | 50.81 | 50.81 | 50.81 | 50.81 | +0.684% | 31 | -2.070% |
| 2026-06-11 | 50.46 | 50.46 | 50.46 | 50.46 | +0.666% | 11 | -1.400% |
| 2026-06-10 | 50.13 | 50.13 | 50.13 | 50.13 | -0.005% | 10 | -0.743% |
| 2026-06-09 | 50.13 | 50.13 | 50.13 | 50.13 | +1.548% | 14 | -0.748% |
| 2026-06-08 | 49.42 | 49.42 | 49.37 | 49.37 | -0.571% | 311 | +0.789% |
| 2026-06-05 | 49.65 | 49.65 | 49.65 | 49.65 | +1.011% | 62 | +0.213% |
| 2026-06-04 | 49.15 | 49.15 | 49.15 | 49.15 | +0.784% | 8 | +1.226% |
| 2026-06-03 | 48.77 | 48.77 | 48.77 | 48.77 | -0.335% | 38 | +2.020% |
| 2026-06-02 | 48.94 | 48.94 | 48.94 | 48.94 | +0.658% | 29 | +1.679% |
| 2026-06-01 | 48.62 | 48.62 | 48.62 | 48.62 | -0.860% | 28 | +2.348% |
| 2026-05-29 | 49.04 | 49.04 | 49.04 | 49.04 | -0.606% | 8 | +1.469% |
| 2026-05-28 | 49.34 | 49.34 | 49.34 | 49.34 | -0.264% | 29 | +0.854% |
| 2026-05-27 | 49.47 | 49.47 | 49.47 | 49.47 | +0.333% | 31 | +0.587% |
| 2026-05-26 | 49.23 | 49.30 | 49.23 | 49.30 | +0.006% | 113 | +0.922% |
| 2026-05-22 | 49.22 | 49.30 | 49.22 | 49.30 | +0.565% | 1,031 | +0.929% |
| 2026-05-21 | 49.02 | 49.02 | 49.02 | 49.02 | +0.329% | 7 | +1.499% |
| 2026-05-20 | 48.68 | 48.87 | 48.68 | 48.86 | +0.550% | 890 | +1.833% |
| 2026-05-19 | 48.62 | 48.62 | 48.59 | 48.59 | -0.498% | 387 | +2.393% |
| 2026-05-18 | 48.84 | 48.84 | 48.84 | 48.84 | +1.110% | 153 | +1.883% |
| 2026-05-15 | 48.36 | 48.36 | 48.30 | 48.30 | -1.190% | 270 | +3.014% |
| 2026-05-14 | 48.88 | 48.88 | 48.88 | 48.88 | +0.283% | 9 | +1.788% |
| 2026-05-13 | 48.75 | 48.75 | 48.75 | 48.75 | -0.534% | 8 | +2.076% |
| 2026-05-12 | 49.00 | 49.01 | 49.00 | 49.01 | +0.212% | 2,256 | +1.531% |
| 2026-05-11 | 48.96 | 48.96 | 48.90 | 48.90 | -0.820% | 216 | +1.747% |
| 2026-05-08 | 49.31 | 49.31 | 49.31 | 49.31 | -0.225% | 62 | +0.913% |
| 2026-05-07 | 49.42 | 49.42 | 49.42 | 49.42 | -0.428% | 8 | +0.686% |
| 2026-05-06 | 49.63 | 49.63 | 49.63 | 49.63 | +0.803% | 5 | +0.255% |
| 2026-05-05 | 49.38 | 49.38 | 49.24 | 49.24 | +0.999% | 139 | +1.060% |
| 2026-05-04 | 49.24 | 49.24 | 48.75 | 48.75 | -1.319% | 542 | +2.069% |
| 2026-05-01 | 49.40 | 49.40 | 49.40 | 49.40 | -0.432% | 21 | +0.723% |
| 2026-04-30 | 49.62 | 49.62 | 49.62 | 49.62 | +0.974% | 17 | +0.287% |
| 2026-04-29 | 49.14 | 49.14 | 49.14 | 49.14 | -1.326% | 14 | +1.264% |
| 2026-04-28 | 49.83 | 49.83 | 49.80 | 49.80 | +0.094% | 634 | -0.078% |
| 2026-04-27 | 49.75 | 49.75 | 49.75 | 49.75 | +0.064% | 7 | +0.016% |
| 2026-04-24 | 49.72 | 49.72 | 49.72 | 49.72 | -0.626% | 35 | +0.080% |
| 2026-04-23 | 50.03 | 50.03 | 50.03 | 50.03 | +1.108% | 12 | -0.546% |
| 2026-04-22 | 49.36 | 49.48 | 49.36 | 49.48 | -0.666% | 615 | +0.556% |
| 2026-04-21 | 49.81 | 49.81 | 49.81 | 49.81 | -0.763% | 9 | -0.114% |
| 2026-04-20 | 50.20 | 50.20 | 50.20 | 50.20 | +0.091% | 4 | -0.876% |
| 2026-04-17 | 50.15 | 50.15 | 50.15 | 50.15 | +1.456% | 36 | -0.786% |
| 2026-04-16 | 49.35 | 49.43 | 49.35 | 49.43 | +0.208% | 211 | +0.658% |
| 2026-04-15 | 49.23 | 49.33 | 49.23 | 49.33 | -0.834% | 520 | +0.867% |
| 2026-04-14 | 49.74 | 49.74 | 49.74 | 49.74 | -0.005% | 8 | +0.026% |
| 2026-04-13 | 49.75 | 49.75 | 49.75 | 49.75 | -0.072% | 62 | +0.022% |
| 2026-04-10 | 50.04 | 50.04 | 49.78 | 49.78 | -0.812% | 370 | -0.050% |
| 2026-04-09 | 50.19 | 50.19 | 50.19 | 50.19 | +1.005% | 146 | -0.862% |
| 2026-04-08 | 49.69 | 49.69 | 49.69 | 49.69 | +2.402% | 7 | +0.135% |
| 2026-04-07 | 48.53 | 48.53 | 48.53 | 48.53 | -0.244% | 324 | +2.540% |
| 2026-04-06 | 48.64 | 48.64 | 48.64 | 48.64 | +0.045% | 16 | +2.290% |
| 2026-04-02 | 48.56 | 48.62 | 48.56 | 48.62 | +0.068% | 469 | +2.337% |
| 2026-04-01 | 48.62 | 48.62 | 48.59 | 48.59 | +0.271% | 702 | +2.406% |
| 2026-03-31 | 48.46 | 48.46 | 48.46 | 48.46 | +0.729% | 117 | +2.683% |
| 2026-03-30 | 48.11 | 48.11 | 48.11 | 48.11 | +0.195% | 205 | +3.432% |
| 2026-03-27 | 48.11 | 48.11 | 48.01 | 48.01 | -0.420% | 507 | +3.634% |
| 2026-03-26 | 48.22 | 48.22 | 48.22 | 48.22 | -0.028% | 7 | +3.199% |
| 2026-03-25 | 48.23 | 48.23 | 48.23 | 48.23 | +0.135% | 34 | +3.169% |
| 2026-03-24 | 48.30 | 48.30 | 48.16 | 48.16 | +0.228% | 257 | +3.309% |
| 2026-03-23 | 48.40 | 48.40 | 48.05 | 48.05 | +1.459% | 595 | +3.545% |
| 2026-03-20 | 47.30 | 47.36 | 47.30 | 47.36 | -1.347% | 454 | +5.055% |
| 2026-03-19 | 48.00 | 48.01 | 48.00 | 48.01 | -0.480% | 378 | +3.640% |
| 2026-03-18 | 48.24 | 48.24 | 48.24 | 48.24 | -1.842% | 110 | +3.142% |
| 2026-03-17 | 49.15 | 49.15 | 49.15 | 49.15 | -0.147% | 14 | +1.243% |
| 2026-03-16 | 49.38 | 49.38 | 49.22 | 49.22 | +0.349% | 202 | +1.094% |
| 2026-03-13 | 49.00 | 49.05 | 49.00 | 49.05 | +0.329% | 1,529 | +1.447% |
| 2026-03-12 | 48.89 | 48.89 | 48.89 | 48.89 | -0.981% | 208 | +1.781% |
| 2026-03-11 | 49.75 | 49.75 | 49.37 | 49.37 | -0.715% | 241 | +0.783% |
| 2026-03-10 | 49.73 | 49.73 | 49.73 | 49.73 | -0.839% | 12 | +0.062% |
| 2026-03-09 | 50.15 | 50.15 | 50.15 | 50.15 | -0.132% | 75 | -0.778% |
| 2026-03-06 | 50.21 | 50.21 | 50.21 | 50.21 | -0.881% | 110 | -0.909% |
| 2026-03-05 | 50.66 | 50.66 | 50.66 | 50.66 | -1.597% | 379 | -1.782% |
| 2026-03-04 | 51.48 | 51.48 | 51.48 | 51.48 | -0.211% | 17 | -3.350% |
| 2026-03-03 | 51.00 | 51.59 | 50.85 | 51.59 | -0.876% | 458 | -3.554% |
| 2026-03-02 | 52.05 | 52.05 | 52.05 | 52.05 | +0.026% | 51 | -4.399% |
| 2026-02-27 | 51.88 | 52.03 | 51.88 | 52.03 | +0.289% | 207 | -4.374% |
| 2026-02-26 | 51.88 | 51.88 | 51.88 | 51.88 | +0.214% | 222 | -4.099% |
| 2026-02-25 | 51.62 | 51.77 | 51.59 | 51.77 | -0.625% | 1,546 | -3.894% |
| 2026-02-24 | 52.10 | 52.10 | 52.10 | 52.10 | +0.497% | 9 | -4.495% |
| 2026-02-23 | 51.84 | 51.84 | 51.84 | 51.84 | -0.686% | 49 | -4.020% |
| 2026-02-20 | 52.20 | 52.20 | 52.20 | 52.20 | +0.370% | 21 | -4.679% |
| 2026-02-19 | 52.01 | 52.01 | 52.01 | 52.01 | -0.427% | 24 | -4.326% |
| 2026-02-18 | 52.23 | 52.23 | 52.23 | 52.23 | -0.176% | 9 | -4.735% |
| 2026-02-17 | 52.32 | 52.32 | 52.32 | 52.32 | -0.379% | 9 | -4.903% |
| 2026-02-13 | 52.52 | 52.52 | 52.52 | 52.52 | +0.389% | 14 | -5.263% |
| 2026-02-12 | 52.32 | 52.32 | 52.32 | 52.32 | -0.072% | 74 | -4.895% |
| 2026-02-11 | 52.36 | 52.36 | 52.36 | 52.36 | +0.510% | 27 | -4.963% |
| 2026-02-10 | 52.09 | 52.09 | 52.09 | 52.09 | +0.725% | 11 | -4.478% |
| 2026-02-09 | 51.72 | 51.72 | 51.72 | 51.72 | -0.630% | 13 | -3.786% |
| 2026-02-06 | 52.01 | 52.04 | 52.01 | 52.04 | +1.125% | 123 | -4.392% |
| 2026-02-05 | 51.46 | 51.46 | 51.46 | 51.46 | -0.157% | 102 | -3.316% |
| 2026-02-04 | 50.54 | 51.55 | 50.54 | 51.55 | +1.991% | 212 | -3.468% |
| 2026-02-03 | 50.54 | 50.54 | 50.54 | 50.54 | +1.009% | 109 | -1.546% |
| 2026-02-02 | 50.03 | 50.03 | 50.03 | 50.03 | +0.741% | 20 | -0.553% |
| 2026-01-30 | 49.67 | 49.67 | 49.67 | 49.67 | +0.843% | 11 | +0.184% |
| 2026-01-29 | 49.25 | 49.25 | 49.25 | 49.25 | +0.642% | 125 | +1.028% |
| 2026-01-28 | 49.18 | 49.18 | 48.85 | 48.94 | -0.690% | 1,925 | +1.677% |
| 2026-01-27 | 49.28 | 49.28 | 49.28 | 49.28 | +0.128% | 10 | +0.976% |
| 2026-01-26 | 49.16 | 49.21 | 49.16 | 49.21 | +0.175% | 255 | +1.105% |
| 2026-01-23 | 49.13 | 49.13 | 49.13 | 49.13 | -0.678% | 11 | +1.282% |
| 2026-01-22 | 49.46 | 49.46 | 49.46 | 49.46 | -0.379% | 11 | +0.595% |
| 2026-01-21 | 49.65 | 49.65 | 49.65 | 49.65 | +1.297% | 56 | +0.213% |
| 2026-01-20 | 49.02 | 49.02 | 49.02 | 49.02 | -1.157% | 10 | +1.513% |
| 2026-01-16 | 49.59 | 49.59 | 49.59 | 49.59 | -0.329% | 9 | +0.338% |
| 2026-01-15 | 49.72 | 49.75 | 49.72 | 49.75 | +0.724% | 160 | +0.008% |
| 2026-01-14 | 49.40 | 49.40 | 49.40 | 49.40 | +1.231% | 10 | +0.732% |
| 2026-01-13 | 48.80 | 48.80 | 48.80 | 48.80 | +0.298% | 124 | +1.972% |
| 2026-01-12 | 48.65 | 48.65 | 48.65 | 48.65 | +0.419% | 9 | +2.276% |
| 2026-01-09 | 48.45 | 48.45 | 48.45 | 48.45 | +0.425% | 19 | +2.704% |
| 2026-01-08 | 48.24 | 48.24 | 48.24 | 48.24 | +1.684% | 9 | +3.141% |
| 2026-01-07 | 47.44 | 47.44 | 47.44 | 47.44 | -0.713% | 9 | +4.878% |
| 2026-01-06 | 47.78 | 47.78 | 47.78 | 47.78 | +0.827% | 14 | +4.130% |
| 2026-01-05 | 47.41 | 47.41 | 47.39 | 47.39 | +0.758% | 250 | +4.991% |
| 2026-01-02 | 47.08 | 47.08 | 47.01 | 47.04 | +0.185% | 657 | +5.786% |
| 2025-12-31 | 46.95 | 46.95 | 46.95 | 46.95 | -0.745% | 114 | +5.982% |
| 2025-12-30 | 47.21 | 47.31 | 47.21 | 47.30 | -0.097% | 883 | +5.193% |
| 2025-12-29 | 47.43 | 47.43 | 47.35 | 47.35 | -0.085% | 129 | +5.091% |
| 2025-12-26 | 47.26 | 47.39 | 47.26 | 47.39 | -0.043% | 332 | +5.002% |
| 2025-12-24 | 47.41 | 47.41 | 47.41 | 47.41 | -0.274% | 21 | +4.956% |
| 2025-12-23 | 47.54 | 47.54 | 47.54 | 47.54 | -0.508% | 9 | +4.668% |
| 2025-12-22 | 47.78 | 47.78 | 47.78 | 47.78 | +0.396% | 43 | +4.137% |
| 2025-12-19 | 47.83 | 47.83 | 47.59 | 47.59 | -0.820% | 159 | +4.550% |
| 2025-12-18 | 47.99 | 47.99 | 47.99 | 47.99 | -0.453% | 20 | +3.692% |
| 2025-12-17 | 48.20 | 48.20 | 48.20 | 48.20 | +0.403% | 186 | +3.222% |
| 2025-12-16 | 48.16 | 48.16 | 48.01 | 48.01 | -0.745% | 709 | +3.639% |
| 2025-12-15 | 48.20 | 48.37 | 48.20 | 48.37 | +0.387% | 201 | +2.867% |
| 2025-12-12 | 48.22 | 48.22 | 48.15 | 48.18 | +0.428% | 355 | +3.265% |
| 2025-12-11 | 48.11 | 48.11 | 47.98 | 47.98 | +1.098% | 132 | +3.707% |
| 2025-12-10 | 47.09 | 47.46 | 47.09 | 47.46 | +1.552% | 186 | +4.846% |
| 2025-12-09 | 46.73 | 46.73 | 46.73 | 46.73 | -0.117% | 9 | +6.473% |
| 2025-12-08 | 46.79 | 46.79 | 46.79 | 46.79 | -1.035% | 95 | +6.349% |
| 2025-12-05 | 47.28 | 47.28 | 47.28 | 47.28 | +0.024% | 41 | +5.248% |
| 2025-12-04 | 47.27 | 47.27 | 47.27 | 47.27 | -0.337% | 12 | +5.273% |
| 2025-12-03 | 47.42 | 47.42 | 47.42 | 47.42 | +0.552% | 80 | +4.919% |
| 2025-12-02 | 47.16 | 47.16 | 47.16 | 47.16 | -0.465% | 11 | +5.498% |
| 2025-12-01 | 47.38 | 47.38 | 47.38 | 47.38 | -0.425% | 24 | +5.008% |
| 2025-11-28 | 47.59 | 47.59 | 47.59 | 47.59 | +0.154% | 14 | +4.561% |
| 2025-11-26 | 47.54 | 47.54 | 47.51 | 47.51 | +0.450% | 619 | +4.723% |
| 2025-11-25 | 47.30 | 47.30 | 47.30 | 47.30 | +1.583% | 46 | +5.194% |
| 2025-11-24 | 46.66 | 46.66 | 46.56 | 46.56 | -0.511% | 154 | +6.859% |
| 2025-11-21 | 46.88 | 47.05 | 46.80 | 46.80 | +1.844% | 319 | +6.313% |
| 2025-11-20 | 45.96 | 45.96 | 45.96 | 45.96 | +0.128% | 121 | +8.273% |
| 2025-11-19 | 45.90 | 45.90 | 45.90 | 45.90 | -0.538% | 68 | +8.412% |
| 2025-11-18 | 46.15 | 46.15 | 46.15 | 46.15 | +0.204% | 196 | +7.828% |
| 2025-11-17 | 46.54 | 46.54 | 46.05 | 46.05 | -1.077% | 401 | +8.048% |
| 2025-11-14 | 46.55 | 46.55 | 46.55 | 46.55 | -0.359% | 9 | +6.885% |
| 2025-11-13 | 46.72 | 46.72 | 46.72 | 46.72 | -0.088% | 31 | +6.501% |
| 2025-11-12 | 46.76 | 46.76 | 46.76 | 46.76 | +0.013% | 20 | +6.408% |
| 2025-11-11 | 46.67 | 46.76 | 46.67 | 46.76 | +1.085% | 396 | +6.422% |
| 2025-11-10 | 46.25 | 46.25 | 46.25 | 46.25 | +0.142% | 168 | +7.576% |
| 2025-11-07 | 45.98 | 46.19 | 45.98 | 46.19 | +0.853% | 513 | +7.729% |
| 2025-11-06 | 45.80 | 45.80 | 45.80 | 45.80 | -0.300% | 22 | +8.648% |
| 2025-11-05 | 45.94 | 45.94 | 45.94 | 45.94 | +0.127% | 73 | +8.321% |
| 2025-11-04 | 45.88 | 45.88 | 45.88 | 45.88 | +0.741% | 18 | +8.459% |
| 2025-11-03 | 45.54 | 45.54 | 45.54 | 45.54 | -0.923% | 9 | +9.263% |
| 2025-10-31 | 45.96 | 45.96 | 45.96 | 45.96 | +0.208% | 16 | +8.255% |
| 2025-10-30 | 46.16 | 46.16 | 45.87 | 45.87 | -0.252% | 120 | +8.480% |
| 2025-10-29 | 46.64 | 46.64 | 45.98 | 45.98 | -2.181% | 2,010 | +8.207% |
| 2025-10-28 | 47.01 | 47.01 | 47.01 | 47.01 | -0.657% | 82 | +5.847% |
| 2025-10-27 | 47.32 | 47.32 | 47.32 | 47.32 | +0.166% | 135 | +5.152% |
| 2025-10-24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.234% | 169 | +5.326% |
| 2025-10-23 | 47.29 | 47.41 | 47.29 | 47.35 | -0.073% | 989 | +5.079% |
| 2025-10-22 | 47.81 | 47.81 | 47.39 | 47.39 | -0.334% | 843 | +5.002% |
| 2025-10-21 | 47.55 | 47.55 | 47.55 | 47.55 | +0.313% | 33 | +4.651% |
| 2025-10-20 | 47.20 | 47.42 | 47.20 | 47.40 | +0.711% | 4,325 | +4.979% |
| 2025-10-17 | 47.06 | 47.06 | 47.06 | 47.06 | +0.781% | 10 | +5.726% |
| 2025-10-16 | 46.70 | 46.70 | 46.70 | 46.70 | -0.775% | 7 | +6.551% |
| 2025-10-15 | 47.06 | 47.06 | 47.06 | 47.06 | -0.170% | 10 | +5.725% |
| 2025-10-14 | 47.14 | 47.14 | 47.14 | 47.14 | +1.234% | 7 | +5.545% |
| 2025-10-13 | 46.48 | 46.57 | 46.48 | 46.57 | +0.052% | 728 | +6.848% |
| 2025-10-10 | 46.54 | 46.54 | 46.54 | 46.54 | -0.851% | 52 | +6.904% |
| 2025-10-09 | 47.00 | 47.00 | 46.94 | 46.94 | -0.916% | 174 | +5.994% |
| 2025-10-08 | 47.10 | 47.38 | 47.10 | 47.38 | +0.067% | 117 | +5.023% |
| 2025-10-07 | 47.35 | 47.35 | 47.35 | 47.35 | -0.202% | 61 | +5.093% |
| 2025-10-06 | 47.44 | 47.44 | 47.44 | 47.44 | -0.442% | 9 | +4.881% |
| 2025-10-03 | 47.65 | 47.65 | 47.65 | 47.65 | +0.549% | 373 | +4.417% |
| 2025-10-02 | 47.39 | 47.39 | 47.39 | 47.39 | +0.056% | 40 | +4.991% |
| 2025-10-01 | 47.37 | 47.37 | 47.37 | 47.37 | -0.494% | 27 | +5.049% |
| 2025-09-30 | 47.42 | 47.60 | 47.42 | 47.60 | +0.673% | 243 | +4.531% |
| 2025-09-29 | 47.25 | 47.28 | 47.25 | 47.28 | -0.210% | 191 | +5.234% |
| 2025-09-26 | 47.38 | 47.38 | 47.38 | 47.38 | +0.834% | 138 | +5.014% |
| 2025-09-25 | 46.99 | 46.99 | 46.99 | 46.99 | -0.812% | 18 | +5.890% |
| 2025-09-24 | 47.38 | 47.38 | 47.38 | 47.38 | -0.643% | 7 | +5.029% |
| 2025-09-23 | 47.68 | 47.68 | 47.68 | 47.68 | -0.030% | 28 | +4.354% |
| 2025-09-22 | 47.56 | 47.77 | 47.56 | 47.70 | -0.371% | 524 | +4.323% |
| 2025-09-19 | 47.87 | 47.87 | 47.87 | 47.87 | -0.585% | 20 | +3.936% |
| 2025-09-18 | 48.16 | 48.16 | 48.16 | 48.16 | +0.110% | 33 | +3.328% |
| 2025-09-17 | 48.49 | 48.49 | 48.10 | 48.10 | +0.257% | 1,462 | +3.442% |
| 2025-09-16 | 47.98 | 47.98 | 47.98 | 47.98 | -0.426% | 57 | +3.707% |
| 2025-09-15 | 48.18 | 48.18 | 48.18 | 48.18 | -0.652% | 53 | +3.266% |
| 2025-09-12 | 48.63 | 48.63 | 48.50 | 48.50 | -0.858% | 324 | +2.592% |
| 2025-09-11 | 48.92 | 48.92 | 48.92 | 48.92 | +1.605% | 20 | +1.712% |
| 2025-09-10 | 48.15 | 48.15 | 48.15 | 48.15 | -0.504% | 42 | +3.344% |
| 2025-09-09 | 48.39 | 48.39 | 48.39 | 48.39 | -0.646% | 79 | +2.823% |
| 2025-09-08 | 48.71 | 48.71 | 48.71 | 48.71 | -0.426% | 6 | +2.158% |
| 2025-09-05 | 48.91 | 48.91 | 48.91 | 48.91 | +0.262% | 139 | +1.723% |
| 2025-09-04 | 48.79 | 48.79 | 48.79 | 48.79 | +0.981% | 90 | +1.990% |
| 2025-09-03 | 48.31 | 48.31 | 48.31 | 48.31 | -0.072% | 24 | +2.991% |
| 2025-09-02 | 48.35 | 48.35 | 48.35 | 48.35 | -0.845% | 53 | +2.917% |
| 2025-08-29 | 48.76 | 48.76 | 48.76 | 48.76 | +0.219% | 8 | +2.047% |
| 2025-08-28 | 48.65 | 48.65 | 48.65 | 48.65 | -0.886% | 6 | +2.270% |
| 2025-08-27 | 49.09 | 49.09 | 49.09 | 49.09 | +0.536% | 8 | +1.364% |
| 2025-08-26 | 48.82 | 48.83 | 48.82 | 48.83 | -0.203% | 213 | +1.907% |
| 2025-08-25 | 48.93 | 48.93 | 48.93 | 48.93 | -1.044% | 157 | +1.700% |
| 2025-08-22 | 48.74 | 49.44 | 48.74 | 49.44 | +2.094% | 236 | +0.638% |
| 2025-08-21 | 48.53 | 48.53 | 48.43 | 48.43 | -0.284% | 120 | +2.746% |
| 2025-08-20 | 48.57 | 48.57 | 48.57 | 48.57 | +0.005% | 70 | +2.454% |
| 2025-08-19 | 48.56 | 48.56 | 48.56 | 48.56 | +0.998% | 12 | +2.459% |
| 2025-08-18 | 48.23 | 48.23 | 48.08 | 48.08 | -0.309% | 144 | +3.481% |
| 2025-08-15 | 48.23 | 48.23 | 48.23 | 48.23 | -0.444% | 707 | +3.162% |
| 2025-08-14 | 48.45 | 48.45 | 48.45 | 48.45 | -0.951% | 26 | +2.703% |
| 2025-08-13 | 48.71 | 48.91 | 48.71 | 48.91 | +1.443% | 112 | +1.727% |
| 2025-08-12 | 48.22 | 48.22 | 48.22 | 48.22 | +1.177% | 18 | +3.195% |
| 2025-08-11 | 47.66 | 47.66 | 47.66 | 47.66 | -0.222% | 11 | +4.409% |
| 2025-08-08 | 47.84 | 47.84 | 47.76 | 47.76 | +0.402% | 2,260 | +4.177% |
| 2025-08-07 | 47.57 | 47.57 | 47.57 | 47.57 | +0.221% | 109 | +4.595% |
| 2025-08-06 | 47.47 | 47.47 | 47.47 | 47.47 | +0.055% | 9 | +4.827% |
| 2025-08-05 | 47.37 | 47.44 | 47.37 | 47.44 | +0.394% | 122 | +4.885% |
| 2025-08-04 | 47.25 | 47.25 | 47.25 | 47.25 | +1.226% | 13 | +5.298% |
| 2025-08-01 | 46.68 | 46.68 | 46.68 | 46.68 | -0.451% | 5 | +6.588% |
| 2025-07-31 | 46.89 | 46.89 | 46.89 | 46.89 | -1.050% | 33 | +6.108% |
| 2025-07-30 | 47.70 | 47.70 | 47.39 | 47.39 | -1.128% | 594 | +4.994% |
| 2025-07-29 | 47.89 | 47.93 | 47.84 | 47.93 | +0.072% | 839 | +3.809% |
| 2025-07-28 | 47.90 | 47.90 | 47.90 | 47.90 | -0.850% | 28 | +3.884% |
| 2025-07-25 | 48.31 | 48.31 | 48.31 | 48.31 | +0.285% | 17 | +3.001% |
| 2025-07-24 | 48.17 | 48.17 | 48.17 | 48.17 | -0.469% | 5 | +3.294% |
| 2025-07-23 | 48.40 | 48.40 | 48.40 | 48.40 | +0.280% | 7 | +2.809% |
| 2025-07-22 | 48.26 | 48.26 | 48.26 | 48.26 | +1.599% | 15 | +3.097% |
| 2025-07-21 | 47.50 | 47.50 | 47.50 | 47.50 | -0.184% | 62 | +4.746% |
| 2025-07-18 | 47.59 | 47.59 | 47.59 | 47.59 | -0.304% | 8 | +4.553% |
| 2025-07-17 | 47.74 | 47.74 | 47.74 | 47.74 | +0.867% | 3 | +4.235% |
| 2025-07-16 | 47.33 | 47.33 | 47.33 | 47.33 | +0.645% | 6 | +5.139% |
| 2025-07-15 | 47.02 | 47.02 | 47.02 | 47.02 | -1.615% | 30 | +5.817% |
| 2025-07-14 | 47.76 | 47.79 | 47.37 | 47.79 | +0.116% | 2,587 | +4.108% |
| 2025-07-11 | 47.70 | 47.74 | 47.70 | 47.74 | -0.825% | 158 | +4.229% |
| 2025-07-10 | 48.00 | 48.14 | 48.00 | 48.14 | +0.645% | 206 | +3.369% |
| 2025-07-09 | 47.83 | 47.83 | 47.83 | 47.83 | +0.327% | 54 | +4.036% |
| 2025-07-08 | 47.43 | 47.68 | 47.43 | 47.67 | +0.351% | 749 | +4.376% |
| 2025-07-07 | 47.50 | 47.50 | 47.50 | 47.50 | -0.999% | 25 | +4.742% |
| 2025-07-03 | 47.98 | 47.98 | 47.98 | 47.98 | +0.177% | 108 | +3.696% |
| 2025-07-02 | 47.90 | 47.90 | 47.90 | 47.90 | +0.465% | 37 | +3.880% |
| 2025-07-01 | 47.68 | 47.68 | 47.68 | 47.68 | +2.017% | 140 | +4.363% |
| 2025-06-30 | 46.73 | 46.73 | 46.73 | 46.73 | +0.242% | 143 | +6.468% |
| 2025-06-27 | 46.62 | 46.62 | 46.62 | 46.62 | +0.309% | 94 | +6.726% |
| 2025-06-26 | 46.48 | 46.48 | 46.48 | 46.48 | +0.834% | 56 | +7.056% |
| 2025-06-25 | 46.09 | 46.09 | 46.09 | 46.09 | -1.938% | 4 | +7.949% |
| 2025-06-24 | 47.00 | 47.00 | 47.00 | 47.00 | +0.346% | 31 | +5.857% |
| 2025-06-23 | 46.84 | 46.84 | 46.84 | 46.84 | +1.489% | 57 | +6.223% |
| 2025-06-20 | 46.16 | 46.16 | 46.16 | 46.16 | +0.018% | 30 | +7.805% |
| 2025-06-18 | 46.11 | 46.32 | 46.11 | 46.15 | +0.075% | 486 | +7.824% |
| 2025-06-17 | 46.11 | 46.11 | 46.11 | 46.11 | -0.864% | 5 | +7.905% |
| 2025-06-16 | 46.51 | 46.51 | 46.51 | 46.51 | +0.298% | 25 | +6.973% |
| 2025-06-13 | 46.38 | 46.38 | 46.38 | 46.38 | -1.539% | 21 | +7.292% |
| 2025-06-12 | 47.10 | 47.10 | 47.10 | 47.10 | +0.238% | 60 | +5.640% |
| 2025-06-11 | 46.99 | 46.99 | 46.99 | 46.99 | -0.789% | 49 | +5.892% |
| 2025-06-10 | 47.30 | 47.36 | 47.30 | 47.36 | +0.627% | 1,552 | +5.056% |
| 2025-06-09 | 47.07 | 47.07 | 47.07 | 47.07 | +0.258% | 3 | +5.715% |
| 2025-06-06 | 46.95 | 46.95 | 46.95 | 46.95 | +0.541% | 4 | +5.988% |
| 2025-06-05 | 46.69 | 46.69 | 46.69 | 46.69 | -0.665% | 11 | +6.561% |
| 2025-06-04 | 47.01 | 47.01 | 47.01 | 47.01 | -0.591% | 25 | +5.853% |
| 2025-06-03 | 46.84 | 47.29 | 46.84 | 47.29 | +0.500% | 245 | +5.227% |
| 2025-06-02 | 47.05 | 47.05 | 47.05 | 47.05 | -0.380% | 3 | +5.753% |
| 2025-05-30 | 47.00 | 47.23 | 47.00 | 47.23 | +0.476% | 104 | +5.352% |
| 2025-05-29 | 47.01 | 47.01 | 47.01 | 47.01 | +0.618% | 0 | +5.854% |
| 2025-05-28 | 46.91 | 46.91 | 46.72 | 46.72 | -1.121% | 1,124 | +6.508% |
| 2025-05-27 | 47.25 | 47.25 | 47.25 | 47.25 | +1.609% | 177 | +5.313% |
| 2025-05-23 | 46.46 | 46.50 | 46.46 | 46.50 | -0.094% | 235 | +7.007% |
| 2025-05-22 | 46.54 | 46.54 | 46.54 | 46.54 | -0.445% | 0 | +6.907% |
| 2025-05-21 | 46.75 | 46.75 | 46.75 | 46.75 | -1.794% | 40 | +6.431% |
| 2025-05-20 | 47.61 | 47.61 | 47.61 | 47.61 | -0.376% | 15 | +4.522% |
| 2025-05-19 | 47.65 | 47.78 | 47.65 | 47.78 | +0.119% | 156 | +4.129% |
| 2025-05-16 | 47.27 | 47.73 | 47.27 | 47.73 | +1.150% | 254 | +4.253% |
| 2025-05-15 | 47.19 | 47.19 | 47.19 | 47.19 | +1.464% | 6 | +5.451% |
| 2025-05-14 | 46.23 | 46.50 | 46.23 | 46.50 | -0.784% | 1,120 | +6.995% |
| 2025-05-13 | 47.10 | 47.10 | 46.87 | 46.87 | -0.735% | 873 | +6.156% |
| 2025-05-12 | 47.22 | 47.22 | 47.22 | 47.22 | +1.614% | 43 | +5.376% |
| 2025-05-09 | 46.46 | 46.58 | 46.46 | 46.47 | -0.262% | 1,604 | +7.077% |
| 2025-05-08 | 46.59 | 46.59 | 46.59 | 46.59 | +0.516% | 10 | +6.797% |
| 2025-05-07 | 46.35 | 46.35 | 46.35 | 46.35 | +0.177% | 0 | +7.347% |
| 2025-05-06 | 46.27 | 46.27 | 46.27 | 46.27 | -0.256% | 10 | +7.537% |
| 2025-05-05 | 46.39 | 46.39 | 46.39 | 46.39 | -0.498% | 0 | +7.262% |
| 2025-05-02 | 46.46 | 46.62 | 46.46 | 46.62 | +1.151% | 298 | +6.728% |
| 2025-05-01 | 46.09 | 46.09 | 46.09 | 46.09 | -0.489% | 29 | +7.956% |
| 2025-04-30 | 46.32 | 46.32 | 46.32 | 46.32 | -0.153% | 30 | +7.428% |
| 2025-04-29 | 46.39 | 46.39 | 46.39 | 46.39 | +0.835% | 25 | +7.264% |
| 2025-04-28 | 46.06 | 46.06 | 46.00 | 46.00 | +0.217% | 560 | +8.160% |
| 2025-04-25 | 45.90 | 45.90 | 45.90 | 45.90 | -0.654% | 3 | +8.395% |
| 2025-04-24 | 46.21 | 46.21 | 46.21 | 46.21 | +0.664% | 4 | +7.686% |
| 2025-04-23 | 45.90 | 45.90 | 45.90 | 45.90 | -0.002% | 10 | +8.402% |
| 2025-04-22 | 45.90 | 45.90 | 45.90 | 45.90 | +2.288% | 20 | +8.400% |
| 2025-04-21 | 44.88 | 44.88 | 44.88 | 44.88 | -1.324% | 13 | +10.879% |
| 2025-04-17 | 45.48 | 45.48 | 45.48 | 45.48 | +1.081% | 33 | +9.412% |
| 2025-04-16 | 44.99 | 44.99 | 44.99 | 44.99 | -0.804% | 0 | +10.595% |
| 2025-04-15 | 45.36 | 45.36 | 45.36 | 45.36 | -0.692% | 75 | +9.706% |
| 2025-04-14 | 45.67 | 45.67 | 45.67 | 45.67 | 0.000% | 4 | +8.946% |