IQQQ
ProShares Nasdaq-100 High Income ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:58:21 AM EDT
49.49USD+0.620%(+0.31)17,332
49.44Bid49.54Ask0.10SpreadIQQQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.43 | 49.49 | 49.43 | 49.49 | +0.620% | 17,332 | 0.000% | |
| 2026-10-02 | 49.32 | 49.44 | 49.10 | 49.19 | +0.967% | 86,818 | +0.620% | |
| 2026-10-01 | 48.80 | 48.94 | 48.35 | 48.71 | -0.327% | 28,125 | +1.594% | |
| 2026-09-30 | 48.88 | 49.18 | 48.87 | 48.87 | +0.346% | 42,281 | +1.261% | |
| 2026-09-29 | 48.90 | 48.90 | 48.52 | 48.70 | +0.217% | 20,281 | +1.612% | |
| 2026-09-28 | 48.81 | 48.82 | 48.36 | 48.60 | -1.090% | 23,596 | +1.833% | |
| 2026-09-25 | 48.95 | 49.19 | 48.88 | 49.13 | +0.422% | 35,292 | +0.722% | |
| 2026-09-24 | 48.47 | 49.00 | 48.47 | 48.93 | -0.024% | 17,183 | +1.148% | |
| 2026-09-23 | 49.33 | 49.33 | 48.72 | 48.94 | -0.728% | 72,533 | +1.124% | |
| 2026-09-22 | 48.87 | 49.35 | 48.87 | 49.30 | +0.877% | 80,698 | +0.388% | |
| 2026-09-21 | 48.78 | 48.94 | 48.78 | 48.87 | +0.925% | 98,180 | +1.269% | |
| 2026-09-18 | 47.79 | 48.45 | 47.79 | 48.42 | +0.457% | 34,521 | +2.206% | |
| 2026-09-17 | 48.49 | 48.49 | 47.98 | 48.20 | +1.836% | 20,271 | +2.673% | |
| 2026-09-16 | 47.51 | 47.76 | 47.09 | 47.33 | +0.019% | 61,417 | +4.558% | |
| 2026-09-15 | 47.69 | 47.69 | 47.25 | 47.32 | -0.713% | 109,797 | +4.578% | |
| 2026-09-14 | 47.20 | 47.89 | 47.20 | 47.66 | -0.785% | 23,116 | +3.833% | |
| 2026-09-11 | 48.15 | 48.17 | 47.99 | 48.04 | +0.840% | 24,744 | +3.018% | |
| 2026-09-10 | 47.56 | 48.17 | 47.52 | 47.64 | -1.059% | 29,003 | +3.883% | |
| 2026-09-09 | 48.59 | 48.59 | 48.00 | 48.15 | -0.290% | 25,244 | +2.783% | |
| 2026-09-08 | 48.49 | 48.49 | 48.10 | 48.29 | -0.008% | 26,224 | +2.485% | |
| 2026-09-04 | 48.36 | 48.46 | 48.10 | 48.29 | +0.250% | 31,672 | +2.476% | |
| 2026-09-03 | 47.80 | 48.26 | 47.63 | 48.17 | +1.177% | 67,334 | +2.732% | |
| 2026-09-02 | 47.52 | 47.69 | 47.42 | 47.61 | +0.239% | 50,185 | +3.941% | |
| 2026-09-01 | 47.51 | 47.78 | 47.38 | 47.50 | -1.697% | 39,588 | +4.189% | |
| 2026-08-31 | 48.31 | 48.44 | 48.16 | 48.32 | -0.124% | 87,732 | +2.421% | |
| 2026-08-28 | 48.65 | 48.86 | 48.30 | 48.38 | -0.562% | 20,873 | +2.294% | |
| 2026-08-27 | 48.29 | 48.70 | 48.21 | 48.65 | +1.298% | 31,125 | +1.720% | |
| 2026-08-26 | 47.85 | 48.21 | 47.77 | 48.03 | +0.180% | 68,190 | +3.040% | |
| 2026-08-25 | 47.88 | 48.10 | 47.79 | 47.94 | +0.637% | 38,240 | +3.225% | |
| 2026-08-24 | 47.75 | 47.87 | 47.40 | 47.64 | -1.012% | 50,522 | +3.883% | |
| 2026-08-21 | 48.29 | 48.29 | 47.92 | 48.13 | +0.402% | 12,491 | +2.832% | |
| 2026-08-20 | 48.54 | 48.54 | 47.80 | 47.93 | -0.700% | 40,615 | +3.246% | |
| 2026-08-19 | 48.53 | 48.57 | 48.12 | 48.27 | -0.245% | 32,093 | +2.523% | |
| 2026-08-18 | 48.64 | 48.72 | 48.32 | 48.39 | -1.625% | 42,166 | +2.272% | |
| 2026-08-17 | 49.37 | 49.50 | 49.17 | 49.19 | -0.148% | 54,777 | +0.610% | |
| 2026-08-14 | 49.51 | 49.52 | 49.11 | 49.26 | -0.197% | 25,893 | +0.461% | |
| 2026-08-13 | 48.84 | 49.50 | 48.84 | 49.36 | +1.143% | 60,196 | +0.263% | |
| 2026-08-12 | 48.81 | 48.95 | 48.75 | 48.80 | +0.771% | 36,025 | +1.409% | |
| 2026-08-11 | 48.69 | 48.69 | 48.31 | 48.43 | -0.342% | 48,424 | +2.191% | |
| 2026-08-10 | 48.80 | 48.82 | 48.59 | 48.60 | -0.359% | 35,050 | +1.842% | |
| 2026-08-07 | 48.57 | 48.77 | 48.47 | 48.77 | +1.183% | 31,652 | +1.476% | |
| 2026-08-06 | 47.87 | 48.48 | 47.82 | 48.20 | -0.461% | 40,015 | +2.676% | |
| 2026-08-05 | 48.90 | 49.04 | 48.31 | 48.42 | -0.589% | 44,562 | +2.203% | |
| 2026-08-04 | 48.22 | 48.76 | 48.22 | 48.71 | +2.085% | 46,930 | +1.601% | |
| 2026-08-03 | 47.09 | 47.82 | 46.78 | 47.72 | +1.134% | 54,039 | +3.720% | |
| 2026-07-31 | 47.91 | 47.91 | 46.66 | 47.18 | +0.734% | 48,873 | +4.896% | |
| 2026-07-30 | 46.10 | 46.94 | 46.10 | 46.84 | +3.403% | 43,530 | +5.666% | |
| 2026-07-29 | 46.15 | 46.47 | 45.29 | 45.29 | -2.095% | 41,262 | +9.262% | |
| 2026-07-28 | 46.25 | 46.62 | 45.70 | 46.26 | -0.882% | 42,705 | +6.973% | |
| 2026-07-27 | 47.38 | 47.38 | 46.27 | 46.68 | -0.271% | 40,930 | +6.030% | |
| 2026-07-24 | 47.42 | 47.42 | 46.74 | 46.80 | -1.150% | 42,862 | +5.742% | |
| 2026-07-23 | 47.54 | 47.76 | 47.10 | 47.35 | -1.932% | 41,234 | +4.526% | |
| 2026-07-22 | 48.49 | 48.55 | 48.16 | 48.28 | -0.526% | 32,534 | +2.506% | |
| 2026-07-21 | 48.38 | 48.59 | 48.08 | 48.54 | +2.008% | 42,871 | +1.967% | |
| 2026-07-20 | 47.93 | 48.29 | 47.56 | 47.58 | -0.127% | 48,492 | +4.014% | |
| 2026-07-17 | 47.42 | 48.05 | 47.06 | 47.64 | -1.319% | 54,820 | +3.882% | |
| 2026-07-16 | 48.68 | 48.78 | 48.05 | 48.28 | -1.643% | 47,402 | +2.512% | |
| 2026-07-15 | 49.55 | 49.55 | 48.61 | 49.08 | -0.335% | 27,396 | +0.828% | |
| 2026-07-14 | 49.00 | 49.53 | 48.61 | 49.25 | +1.083% | 38,271 | +0.491% | |
| 2026-07-13 | 49.59 | 49.59 | 48.60 | 48.72 | -1.836% | 44,974 | +1.579% | |
| 2026-07-10 | 49.35 | 49.68 | 49.20 | 49.63 | +0.364% | 41,324 | -0.286% | |
| 2026-07-09 | 49.10 | 49.60 | 49.00 | 49.45 | +1.607% | 98,118 | +0.076% | |
| 2026-07-08 | 48.33 | 48.67 | 47.95 | 48.67 | +0.247% | 56,091 | +1.685% | |
| 2026-07-07 | 48.88 | 48.89 | 48.17 | 48.55 | -1.661% | 118,233 | +1.936% | |
| 2026-07-06 | 49.16 | 49.51 | 49.15 | 49.37 | +1.308% | 31,813 | +0.243% | |
| 2026-07-02 | 49.55 | 49.91 | 48.37 | 48.73 | -1.647% | 51,090 | +1.554% | |
| 2026-07-01 | 49.90 | 50.00 | 49.50 | 49.55 | -2.465% | 68,587 | -0.118% | |
| 2026-06-30 | 49.98 | 50.85 | 49.98 | 50.80 | +1.851% | 36,118 | -2.581% | |
| 2026-06-29 | 49.21 | 49.90 | 48.72 | 49.88 | +2.082% | 172,862 | -0.778% | |
| 2026-06-26 | 48.79 | 49.28 | 48.51 | 48.86 | -0.862% | 37,115 | +1.288% | |
| 2026-06-25 | 49.77 | 49.77 | 48.75 | 49.29 | +0.869% | 35,484 | +0.416% | |
| 2026-06-24 | 49.14 | 49.49 | 48.51 | 48.86 | -0.631% | 46,204 | +1.288% | |
| 2026-06-23 | 49.39 | 49.80 | 48.84 | 49.17 | -3.068% | 63,950 | +0.649% | |
| 2026-06-22 | 51.11 | 51.22 | 50.51 | 50.73 | -0.387% | 59,103 | -2.439% | |
| 2026-06-18 | 50.61 | 51.29 | 50.38 | 50.92 | +2.575% | 58,616 | -2.817% | |
| 2026-06-17 | 50.38 | 50.54 | 49.53 | 49.65 | -1.238% | 51,377 | -0.315% | |
| 2026-06-16 | 50.95 | 51.11 | 50.19 | 50.27 | -1.376% | 71,002 | -1.549% | |
| 2026-06-15 | 50.82 | 50.99 | 50.78 | 50.97 | +1.963% | 84,007 | -2.904% | |
| 2026-06-12 | 49.66 | 50.48 | 49.28 | 49.99 | +1.007% | 99,224 | -0.997% | |
| 2026-06-11 | 48.35 | 49.50 | 48.13 | 49.49 | +2.840% | 57,581 | 0.000% | |
| 2026-06-10 | 48.58 | 49.11 | 47.96 | 48.12 | -1.438% | 57,688 | +2.840% | |
| 2026-06-09 | 49.94 | 50.01 | 47.39 | 48.83 | -1.171% | 58,070 | +1.361% | |
| 2026-06-08 | 49.54 | 49.88 | 49.29 | 49.40 | +1.383% | 49,041 | +0.173% | |
| 2026-06-05 | 50.43 | 50.49 | 48.34 | 48.73 | -4.731% | 178,606 | +1.559% | |
| 2026-06-04 | 51.39 | 51.39 | 50.58 | 51.15 | -0.389% | 68,232 | -3.245% | |
| 2026-06-03 | 51.66 | 51.66 | 51.16 | 51.35 | -0.300% | 50,214 | -3.622% | |
| 2026-06-02 | 51.30 | 51.54 | 51.05 | 51.50 | +0.477% | 85,489 | -3.911% | |
| 2026-06-01 | 50.94 | 51.42 | 50.79 | 51.26 | +0.145% | 43,056 | -3.453% | |
| 2026-05-29 | 51.16 | 51.42 | 51.00 | 51.19 | +0.358% | 60,578 | -3.313% | |
| 2026-05-28 | 50.65 | 51.06 | 50.39 | 51.00 | +0.920% | 43,729 | -2.967% | |
| 2026-05-27 | 50.73 | 50.78 | 50.26 | 50.54 | -0.088% | 62,205 | -2.074% | |
| 2026-05-26 | 50.21 | 50.70 | 50.16 | 50.58 | +1.663% | 106,808 | -2.160% | |
| 2026-05-22 | 49.71 | 50.01 | 49.68 | 49.76 | +0.424% | 101,840 | -0.534% | |
| 2026-05-21 | 49.27 | 49.63 | 49.05 | 49.55 | +0.393% | 45,009 | -0.112% | |
| 2026-05-20 | 48.90 | 49.38 | 48.75 | 49.35 | +1.649% | 52,999 | +0.280% | |
| 2026-05-19 | 48.42 | 48.90 | 48.17 | 48.55 | -0.604% | 55,220 | +1.934% | |
| 2026-05-18 | 49.28 | 49.28 | 48.45 | 48.85 | -0.549% | 36,810 | +1.318% | |
| 2026-05-15 | 49.30 | 49.53 | 48.94 | 49.12 | -1.493% | 103,386 | +0.762% | |
| 2026-05-14 | 49.61 | 50.13 | 49.59 | 49.86 | +0.841% | 70,315 | -0.742% | |
| 2026-05-13 | 49.07 | 49.49 | 48.93 | 49.44 | +0.984% | 27,924 | +0.093% | |
| 2026-05-12 | 49.10 | 49.17 | 48.27 | 48.96 | -0.826% | 52,811 | +1.078% | |
| 2026-05-11 | 49.25 | 49.51 | 49.14 | 49.37 | +0.244% | 40,118 | +0.243% | |
| 2026-05-08 | 48.82 | 49.44 | 48.67 | 49.25 | +1.212% | 45,588 | +0.487% | |
| 2026-05-07 | 48.59 | 48.83 | 48.18 | 48.66 | +0.433% | 80,391 | +1.706% | |
| 2026-05-06 | 48.06 | 48.45 | 47.96 | 48.45 | +1.824% | 49,561 | +2.147% | |
| 2026-05-05 | 47.42 | 47.70 | 47.35 | 47.58 | +1.329% | 43,771 | +4.010% | |
| 2026-05-04 | 47.07 | 47.25 | 46.72 | 46.96 | -0.249% | 44,857 | +5.393% | |
| 2026-05-01 | 46.79 | 47.20 | 46.78 | 47.08 | +0.153% | 51,691 | +5.130% | |
| 2026-04-30 | 46.80 | 47.03 | 46.25 | 47.00 | +1.320% | 68,629 | +5.291% | |
| 2026-04-29 | 46.21 | 46.48 | 46.10 | 46.39 | +0.456% | 45,395 | +6.681% | |
| 2026-04-28 | 46.30 | 46.30 | 45.90 | 46.18 | -0.954% | 51,446 | +7.167% | |
| 2026-04-27 | 46.66 | 46.70 | 46.37 | 46.63 | +0.014% | 39,712 | +6.145% | |
| 2026-04-24 | 46.26 | 46.64 | 46.20 | 46.62 | +1.641% | 35,375 | +6.159% | |
| 2026-04-23 | 46.07 | 46.25 | 45.51 | 45.87 | -0.567% | 55,437 | +7.901% | |
| 2026-04-22 | 45.71 | 46.16 | 45.65 | 46.13 | +1.775% | 66,134 | +7.289% | |
| 2026-04-21 | 45.68 | 45.77 | 45.26 | 45.32 | -0.416% | 46,938 | +9.194% | |
| 2026-04-20 | 45.68 | 45.68 | 45.20 | 45.51 | -0.214% | 30,590 | +8.740% | |
| 2026-04-17 | 45.37 | 45.75 | 45.33 | 45.61 | +1.187% | 79,097 | +8.507% | |
| 2026-04-16 | 44.95 | 45.15 | 44.73 | 45.08 | +0.581% | 70,693 | +9.795% | |
| 2026-04-15 | 44.30 | 44.81 | 44.22 | 44.81 | +1.336% | 70,867 | +10.433% | |
| 2026-04-14 | 44.15 | 44.25 | 43.89 | 44.22 | +1.172% | 40,985 | +11.908% | |
| 2026-04-13 | 43.12 | 43.75 | 43.07 | 43.71 | +1.052% | 62,159 | +13.219% | |
| 2026-04-10 | 43.32 | 43.60 | 43.16 | 43.26 | +0.146% | 85,287 | +14.410% | |
| 2026-04-09 | 42.82 | 43.25 | 42.71 | 43.19 | +0.673% | 40,482 | +14.577% | |
| 2026-04-08 | 42.98 | 42.98 | 42.83 | 42.91 | +1.526% | 88,586 | +15.348% | |
| 2026-04-07 | 42.09 | 42.26 | 41.54 | 42.26 | +0.107% | 51,316 | +17.108% | |
| 2026-04-06 | 42.08 | 42.34 | 41.99 | 42.22 | +0.738% | 34,823 | +17.233% | |
| 2026-04-02 | 41.12 | 41.91 | 41.00 | 41.91 | +0.037% | 69,481 | +18.099% | |
| 2026-04-01 | 41.67 | 42.05 | 41.60 | 41.89 | +0.476% | 87,997 | +18.143% | |
| 2026-03-31 | 41.13 | 41.98 | 41.05 | 41.69 | +2.646% | 97,563 | +18.705% | |
| 2026-03-30 | 41.19 | 41.32 | 40.43 | 40.62 | -0.742% | 97,158 | +21.846% | |
| 2026-03-27 | 41.41 | 41.41 | 40.80 | 40.92 | -1.820% | 67,746 | +20.942% | |
| 2026-03-26 | 42.37 | 42.47 | 41.63 | 41.68 | -2.362% | 53,433 | +18.741% | |
| 2026-03-25 | 42.81 | 42.92 | 42.63 | 42.69 | +0.666% | 30,264 | +15.936% | |
| 2026-03-24 | 42.45 | 42.74 | 42.31 | 42.40 | -0.814% | 48,325 | +16.708% | |
| 2026-03-23 | 42.84 | 43.09 | 42.61 | 42.75 | +1.312% | 69,020 | +15.759% | |
| 2026-03-20 | 42.91 | 42.91 | 42.00 | 42.20 | -1.889% | 61,006 | +17.278% | |
| 2026-03-19 | 42.75 | 43.16 | 42.56 | 43.01 | -0.312% | 40,682 | +15.063% | |
| 2026-03-18 | 43.64 | 43.69 | 43.15 | 43.15 | -1.300% | 33,308 | +14.704% | |
| 2026-03-17 | 43.75 | 43.95 | 43.64 | 43.71 | +0.425% | 50,002 | +13.213% | |
| 2026-03-16 | 43.43 | 43.93 | 43.35 | 43.53 | +1.205% | 57,319 | +13.694% | |
| 2026-03-13 | 43.51 | 43.68 | 42.92 | 43.01 | -0.613% | 38,719 | +15.064% | |
| 2026-03-12 | 43.72 | 43.79 | 43.24 | 43.28 | -1.765% | 75,095 | +14.358% | |
| 2026-03-11 | 44.11 | 44.32 | 43.86 | 44.05 | +0.180% | 85,466 | +12.339% | |
| 2026-03-10 | 44.05 | 44.30 | 43.85 | 43.98 | +0.011% | 111,615 | +12.541% | |
| 2026-03-09 | 43.03 | 44.00 | 42.82 | 43.97 | +1.337% | 163,500 | +12.554% | |
| 2026-03-06 | 43.52 | 43.88 | 43.33 | 43.39 | -1.298% | 65,113 | +14.059% | |
| 2026-03-05 | 43.90 | 44.21 | 43.50 | 43.96 | -0.324% | 42,825 | +12.579% | |
| 2026-03-04 | 43.63 | 44.26 | 43.60 | 44.10 | +1.553% | 124,212 | +12.214% | |
| 2026-03-03 | 43.07 | 43.60 | 42.69 | 43.43 | -1.164% | 103,058 | +13.957% | |
| 2026-03-02 | 43.25 | 44.11 | 43.25 | 43.94 | -0.233% | 73,518 | +12.630% | |
| 2026-02-27 | 43.78 | 44.08 | 43.70 | 44.04 | -0.259% | 105,140 | +12.368% | |
| 2026-02-26 | 44.81 | 44.81 | 43.61 | 44.16 | -1.179% | 55,088 | +12.076% | |
| 2026-02-25 | 44.27 | 44.80 | 44.27 | 44.68 | +1.283% | 60,014 | +10.755% | |
| 2026-02-24 | 43.68 | 44.29 | 43.50 | 44.12 | +1.305% | 32,069 | +12.176% | |
| 2026-02-23 | 44.00 | 44.04 | 43.44 | 43.55 | -1.322% | 54,761 | +13.640% | |
| 2026-02-20 | 43.56 | 44.19 | 43.50 | 44.13 | +0.896% | 44,393 | +12.138% | |
| 2026-02-19 | 43.73 | 43.91 | 43.56 | 43.74 | -0.463% | 44,163 | +13.143% | |
| 2026-02-18 | 43.72 | 44.23 | 43.59 | 43.94 | +0.898% | 53,149 | +12.619% | |
| 2026-02-17 | 43.35 | 43.76 | 43.05 | 43.55 | -0.111% | 59,371 | +13.630% | |
| 2026-02-13 | 43.57 | 43.96 | 43.25 | 43.60 | +0.145% | 36,214 | +13.504% | |
| 2026-02-12 | 44.58 | 44.61 | 43.50 | 43.54 | -2.094% | 70,194 | +13.669% | |
| 2026-02-11 | 44.72 | 44.72 | 44.09 | 44.47 | +0.410% | 44,369 | +11.289% | |
| 2026-02-10 | 44.62 | 44.68 | 44.29 | 44.29 | -0.621% | 43,338 | +11.745% | |
| 2026-02-09 | 44.06 | 44.69 | 43.95 | 44.56 | -0.034% | 75,730 | +11.051% | |
| 2026-02-06 | 43.48 | 44.58 | 43.41 | 44.58 | +3.060% | 94,485 | +11.014% | |
| 2026-02-05 | 43.47 | 43.72 | 43.08 | 43.26 | -1.196% | 72,623 | +14.411% | |
| 2026-02-04 | 44.46 | 44.46 | 43.40 | 43.78 | -1.568% | 81,079 | +13.042% | |
| 2026-02-03 | 45.35 | 45.35 | 44.09 | 44.48 | -1.529% | 92,298 | +11.270% | |
| 2026-02-02 | 44.70 | 45.34 | 44.70 | 45.17 | +0.211% | 40,495 | +9.568% | |
| 2026-01-30 | 45.57 | 45.57 | 44.92 | 45.07 | -1.142% | 63,523 | +9.799% | |
| 2026-01-29 | 45.88 | 45.88 | 44.76 | 45.59 | -0.607% | 115,794 | +8.545% | |
| 2026-01-28 | 46.00 | 46.06 | 45.71 | 45.87 | +0.392% | 94,036 | +7.886% | |
| 2026-01-27 | 45.50 | 45.78 | 45.41 | 45.69 | +0.890% | 112,042 | +8.309% | |
| 2026-01-26 | 45.11 | 45.44 | 45.11 | 45.29 | +0.386% | 69,535 | +9.273% | |
| 2026-01-23 | 44.88 | 45.31 | 44.79 | 45.12 | +0.412% | 100,724 | +9.695% | |
| 2026-01-22 | 44.88 | 45.02 | 44.71 | 44.93 | +0.697% | 91,136 | +10.146% | |
| 2026-01-21 | 44.15 | 44.80 | 44.02 | 44.62 | +1.340% | 61,350 | +10.914% | |
| 2026-01-20 | 44.25 | 44.70 | 43.92 | 44.03 | -2.069% | 130,729 | +12.401% | |
| 2026-01-16 | 45.31 | 45.31 | 44.83 | 44.96 | -0.011% | 46,820 | +10.076% | |
| 2026-01-15 | 45.20 | 45.31 | 44.96 | 44.97 | +0.357% | 127,655 | +10.063% | |
| 2026-01-14 | 45.05 | 45.05 | 44.48 | 44.80 | -1.043% | 41,007 | +10.456% | |
| 2026-01-13 | 45.42 | 45.55 | 45.13 | 45.28 | -0.266% | 57,072 | +9.304% | |
| 2026-01-12 | 45.08 | 45.49 | 45.08 | 45.40 | +0.105% | 54,468 | +9.014% | |
| 2026-01-09 | 44.90 | 45.43 | 44.84 | 45.35 | +1.013% | 127,843 | +9.129% | |
| 2026-01-08 | 45.11 | 45.11 | 44.71 | 44.90 | -0.573% | 80,903 | +10.235% | |
| 2026-01-07 | 45.13 | 45.43 | 45.11 | 45.15 | +0.075% | 46,701 | +9.603% | |
| 2026-01-06 | 44.83 | 45.17 | 44.78 | 45.12 | +0.872% | 46,267 | +9.685% | |
| 2026-01-05 | 44.74 | 44.85 | 44.59 | 44.73 | +0.789% | 55,067 | +10.642% | |
| 2026-01-02 | 44.90 | 45.00 | 44.15 | 44.38 | -0.225% | 37,031 | +11.514% | |
| 2025-12-31 | 44.85 | 44.85 | 44.44 | 44.48 | -0.804% | 44,587 | +11.263% | |
| 2025-12-30 | 44.87 | 45.00 | 44.81 | 44.84 | -0.244% | 35,857 | +10.369% | |
| 2025-12-29 | 44.90 | 45.08 | 44.80 | 44.95 | -0.400% | 102,259 | +10.100% | |
| 2025-12-26 | 45.23 | 45.24 | 45.10 | 45.13 | -0.021% | 38,436 | +9.660% | |
| 2025-12-24 | 45.03 | 45.21 | 44.99 | 45.14 | +0.009% | 36,411 | +9.637% | |
| 2025-12-23 | 44.85 | 45.28 | 44.82 | 45.14 | +0.347% | 51,926 | +9.647% | |
| 2025-12-22 | 45.13 | 45.13 | 44.89 | 44.98 | +0.536% | 41,935 | +10.027% | |
| 2025-12-19 | 44.37 | 44.75 | 44.37 | 44.74 | +1.413% | 126,740 | +10.617% | |
| 2025-12-18 | 44.08 | 44.22 | 43.89 | 44.12 | +1.484% | 44,557 | +12.179% | |
| 2025-12-17 | 44.36 | 44.36 | 43.47 | 43.47 | -1.960% | 62,006 | +13.844% | |
| 2025-12-16 | 44.05 | 44.56 | 43.94 | 44.34 | +0.307% | 84,806 | +11.613% | |
| 2025-12-15 | 44.77 | 44.77 | 44.10 | 44.20 | -0.507% | 117,661 | +11.956% | |
| 2025-12-12 | 45.01 | 45.13 | 44.27 | 44.43 | -1.769% | 57,439 | +11.389% | |
| 2025-12-11 | 45.15 | 45.30 | 44.72 | 45.23 | -0.336% | 53,119 | +9.419% | |
| 2025-12-10 | 45.15 | 45.50 | 44.94 | 45.38 | +0.356% | 32,262 | +9.051% | |
| 2025-12-09 | 45.10 | 45.28 | 45.03 | 45.22 | +0.252% | 46,528 | +9.440% | |
| 2025-12-08 | 45.41 | 45.45 | 44.99 | 45.11 | -0.204% | 100,870 | +9.715% | |
| 2025-12-05 | 45.19 | 45.49 | 45.10 | 45.20 | +0.266% | 184,954 | +9.491% | |
| 2025-12-04 | 45.20 | 45.20 | 44.85 | 45.08 | -0.027% | 111,469 | +9.783% | |
| 2025-12-03 | 44.86 | 45.21 | 44.72 | 45.09 | +0.227% | 93,183 | +9.753% | |
| 2025-12-02 | 44.82 | 45.11 | 44.70 | 44.99 | +0.932% | 101,645 | +10.002% | |
| 2025-12-01 | 44.39 | 44.80 | 44.34 | 44.57 | -1.015% | 53,466 | +11.027% | |
| 2025-11-28 | 44.85 | 45.04 | 44.80 | 45.03 | +0.708% | 55,363 | +9.900% | |
| 2025-11-26 | 44.59 | 44.83 | 44.50 | 44.72 | +1.051% | 55,897 | +10.679% | |
| 2025-11-25 | 44.07 | 44.40 | 43.56 | 44.25 | +0.430% | 56,112 | +11.842% | |
| 2025-11-24 | 43.28 | 44.13 | 43.28 | 44.06 | +2.705% | 29,229 | +12.322% | |
| 2025-11-21 | 42.72 | 43.38 | 42.26 | 42.90 | +0.770% | 41,640 | +15.360% | |
| 2025-11-20 | 44.34 | 44.38 | 42.56 | 42.57 | -2.165% | 63,477 | +16.248% | |
| 2025-11-19 | 43.34 | 44.05 | 43.17 | 43.51 | +0.481% | 52,894 | +13.731% | |
| 2025-11-18 | 43.55 | 43.68 | 42.92 | 43.31 | -1.006% | 58,126 | +14.278% | |
| 2025-11-17 | 44.00 | 44.40 | 43.57 | 43.75 | -0.855% | 50,345 | +13.128% | |
| 2025-11-14 | 43.51 | 44.47 | 43.47 | 44.12 | +0.101% | 40,930 | +12.161% | |
| 2025-11-13 | 44.81 | 44.81 | 43.98 | 44.08 | -1.970% | 69,544 | +12.275% | |
| 2025-11-12 | 45.30 | 45.30 | 44.81 | 44.97 | -0.091% | 42,444 | +10.062% | |
| 2025-11-11 | 45.02 | 45.14 | 44.76 | 45.01 | -0.318% | 38,602 | +9.962% | |
| 2025-11-10 | 45.14 | 45.20 | 45.07 | 45.15 | +1.133% | 63,142 | +9.612% | |
| 2025-11-07 | 44.59 | 44.64 | 43.84 | 44.64 | -0.415% | 77,981 | +10.855% | |
| 2025-11-06 | 45.58 | 45.59 | 44.72 | 44.83 | -1.828% | 74,816 | +10.395% | |
| 2025-11-05 | 45.34 | 45.91 | 45.25 | 45.66 | +0.672% | 50,101 | +8.377% | |
| 2025-11-04 | 45.68 | 45.95 | 45.27 | 45.36 | -2.220% | 48,019 | +9.105% | |
| 2025-11-03 | 46.44 | 46.54 | 46.17 | 46.39 | +0.226% | 74,681 | +6.682% | |
| 2025-10-31 | 46.60 | 46.60 | 46.06 | 46.29 | +0.555% | 46,339 | +6.923% | |
| 2025-10-30 | 46.45 | 46.49 | 46.00 | 46.03 | -1.392% | 43,136 | +7.517% | |
| 2025-10-29 | 46.63 | 46.72 | 46.26 | 46.68 | +0.543% | 42,691 | +6.020% | |
| 2025-10-28 | 46.25 | 46.55 | 46.15 | 46.43 | +0.808% | 60,560 | +6.595% | |
| 2025-10-27 | 45.84 | 46.10 | 45.79 | 46.06 | +1.702% | 53,354 | +7.456% | |
| 2025-10-24 | 45.23 | 45.38 | 45.15 | 45.29 | +1.146% | 32,035 | +9.285% | |
| 2025-10-23 | 44.40 | 44.84 | 44.34 | 44.77 | +0.867% | 66,493 | +10.538% | |
| 2025-10-22 | 44.84 | 44.84 | 44.03 | 44.39 | -1.086% | 62,863 | +11.497% | |
| 2025-10-21 | 44.89 | 44.96 | 44.72 | 44.87 | +0.010% | 45,013 | +10.286% | |
| 2025-10-20 | 44.46 | 44.95 | 44.46 | 44.87 | +1.400% | 32,817 | +10.297% | |
| 2025-10-17 | 43.77 | 44.50 | 43.77 | 44.25 | +0.706% | 80,187 | +11.842% | |
| 2025-10-16 | 44.29 | 44.54 | 43.65 | 43.94 | -0.360% | 37,459 | +12.631% | |
| 2025-10-15 | 44.20 | 44.48 | 43.81 | 44.10 | +0.590% | 32,883 | +12.225% | |
| 2025-10-14 | 43.71 | 44.14 | 43.30 | 43.84 | -0.662% | 29,305 | +12.888% | |
| 2025-10-13 | 44.00 | 44.19 | 43.70 | 44.13 | +2.131% | 74,092 | +12.141% | |
| 2025-10-10 | 44.84 | 44.90 | 43.20 | 43.21 | -3.383% | 108,902 | +14.530% | |
| 2025-10-09 | 44.85 | 44.85 | 44.52 | 44.72 | -0.192% | 79,371 | +10.656% | |
| 2025-10-08 | 44.39 | 44.84 | 44.39 | 44.81 | +1.208% | 126,765 | +10.444% | |
| 2025-10-07 | 44.67 | 44.69 | 44.20 | 44.27 | -0.640% | 59,806 | +11.779% | |
| 2025-10-06 | 44.51 | 44.68 | 44.41 | 44.56 | +0.826% | 88,230 | +11.064% | |
| 2025-10-03 | 44.49 | 44.53 | 44.11 | 44.20 | -0.400% | 65,140 | +11.981% | |
| 2025-10-02 | 44.42 | 44.45 | 44.21 | 44.37 | +0.311% | 157,846 | +11.533% | |
| 2025-10-01 | 43.79 | 44.28 | 43.73 | 44.23 | +0.420% | 73,506 | +11.880% | |
| 2025-09-30 | 43.97 | 44.13 | 43.78 | 44.05 | +0.114% | 62,581 | +12.350% | |
| 2025-09-29 | 44.04 | 44.21 | 43.90 | 44.00 | +0.503% | 77,544 | +12.477% | |
| 2025-09-26 | 43.68 | 43.91 | 43.41 | 43.78 | +0.486% | 105,271 | +13.043% | |
| 2025-09-25 | 43.52 | 43.70 | 43.23 | 43.57 | -0.434% | 84,999 | +13.592% | |
| 2025-09-24 | 43.96 | 43.96 | 43.59 | 43.76 | -0.358% | 96,095 | +13.100% | |
| 2025-09-23 | 44.25 | 44.25 | 43.86 | 43.91 | -0.735% | 44,104 | +12.695% | |
| 2025-09-22 | 43.90 | 44.27 | 43.90 | 44.24 | +0.545% | 32,826 | +11.867% | |
| 2025-09-19 | 43.83 | 44.00 | 43.71 | 44.00 | +0.663% | 27,600 | +12.477% | |
| 2025-09-18 | 43.62 | 43.81 | 43.51 | 43.71 | +1.181% | 54,921 | +13.224% | |
| 2025-09-17 | 43.36 | 43.36 | 42.90 | 43.20 | -0.407% | 46,198 | +14.560% | |
| 2025-09-16 | 43.46 | 43.46 | 43.28 | 43.38 | +0.044% | 33,001 | +14.094% | |
| 2025-09-15 | 43.15 | 43.40 | 43.15 | 43.36 | +0.808% | 79,382 | +14.144% | |
| 2025-09-12 | 42.95 | 43.10 | 42.81 | 43.01 | +0.538% | 37,736 | +15.066% | |
| 2025-09-11 | 42.75 | 42.83 | 42.67 | 42.78 | +0.611% | 41,531 | +15.685% | |
| 2025-09-10 | 42.81 | 42.81 | 42.43 | 42.52 | +0.047% | 34,161 | +16.392% | |
| 2025-09-09 | 42.48 | 42.56 | 42.34 | 42.50 | +0.165% | 36,674 | +16.447% | |
| 2025-09-08 | 42.42 | 42.55 | 42.33 | 42.43 | +0.450% | 69,786 | +16.639% | |
| 2025-09-05 | 42.43 | 42.49 | 41.93 | 42.24 | +0.356% | 84,997 | +17.164% | |
| 2025-09-04 | 41.84 | 42.17 | 41.68 | 42.09 | +0.957% | 36,582 | +17.581% | |
| 2025-09-03 | 41.70 | 41.80 | 41.51 | 41.69 | +0.649% | 58,413 | +18.707% | |
| 2025-09-02 | 41.14 | 41.47 | 40.97 | 41.42 | -1.179% | 76,648 | +19.478% | Div $0.181 |
| 2025-08-29 | 42.44 | 42.44 | 41.84 | 41.92 | -1.286% | 75,769 | +18.070% | |
| 2025-08-28 | 42.17 | 42.53 | 42.12 | 42.46 | +0.717% | 41,501 | +16.551% | |
| 2025-08-27 | 42.07 | 42.21 | 41.93 | 42.16 | -0.095% | 35,106 | +17.386% | |
| 2025-08-26 | 41.89 | 42.20 | 41.81 | 42.20 | +0.681% | 56,900 | +17.275% | |
| 2025-08-25 | 41.93 | 42.12 | 41.85 | 41.91 | -0.173% | 52,045 | +18.074% | |
| 2025-08-22 | 41.49 | 42.03 | 41.42 | 41.99 | +1.534% | 44,954 | +17.870% | |
| 2025-08-21 | 41.47 | 41.56 | 41.15 | 41.35 | -0.460% | 70,105 | +19.678% | |
| 2025-08-20 | 41.77 | 41.77 | 41.05 | 41.54 | -0.527% | 53,566 | +19.128% | |
| 2025-08-19 | 42.34 | 42.34 | 41.72 | 41.76 | -1.462% | 40,396 | +18.501% | |
| 2025-08-18 | 42.33 | 42.41 | 42.23 | 42.38 | +0.055% | 59,919 | +16.768% | |
| 2025-08-15 | 42.51 | 42.55 | 42.28 | 42.36 | -0.545% | 33,053 | +16.832% | |
| 2025-08-14 | 42.47 | 42.68 | 42.47 | 42.59 | +0.029% | 57,323 | +16.195% | |
| 2025-08-13 | 42.71 | 42.82 | 42.48 | 42.58 | +0.059% | 43,171 | +16.228% | |
| 2025-08-12 | 42.23 | 42.59 | 42.03 | 42.55 | +1.353% | 40,934 | +16.297% | |
| 2025-08-11 | 42.19 | 42.32 | 41.95 | 41.99 | -0.345% | 40,044 | +17.870% | |
| 2025-08-08 | 41.81 | 42.17 | 41.81 | 42.13 | +1.020% | 60,511 | +17.464% | |
| 2025-08-07 | 41.87 | 42.00 | 41.47 | 41.71 | +0.208% | 50,627 | +18.663% | |
| 2025-08-06 | 41.19 | 41.64 | 41.11 | 41.62 | +1.241% | 51,566 | +18.909% | |
| 2025-08-05 | 41.49 | 41.73 | 41.00 | 41.11 | -0.676% | 37,098 | +20.384% | |
| 2025-08-04 | 41.16 | 41.43 | 41.16 | 41.39 | +1.237% | 80,200 | +19.570% | |
| 2025-08-01 | 41.23 | 41.84 | 40.74 | 40.88 | -1.862% | 72,569 | +21.049% | |
| 2025-07-31 | 42.40 | 42.40 | 41.63 | 41.66 | -0.597% | 55,410 | +18.795% | |
| 2025-07-30 | 41.95 | 42.13 | 41.74 | 41.91 | +0.143% | 40,974 | +18.086% | |
| 2025-07-29 | 42.05 | 42.20 | 41.80 | 41.85 | -0.194% | 53,338 | +18.254% | |
| 2025-07-28 | 41.92 | 42.00 | 41.84 | 41.93 | +0.323% | 185,209 | +18.025% | |
| 2025-07-25 | 41.71 | 41.90 | 41.65 | 41.80 | +0.163% | 84,953 | +18.407% | |
| 2025-07-24 | 41.72 | 41.79 | 41.58 | 41.73 | +0.427% | 47,600 | +18.600% | |
| 2025-07-23 | 41.51 | 41.59 | 41.31 | 41.55 | +0.267% | 36,178 | +19.106% | |
| 2025-07-22 | 41.66 | 41.66 | 41.19 | 41.44 | -0.420% | 81,738 | +19.425% | |
| 2025-07-21 | 41.51 | 41.78 | 41.50 | 41.62 | +0.544% | 61,974 | +18.923% | |
| 2025-07-18 | 41.58 | 41.58 | 41.28 | 41.39 | -0.090% | 59,009 | +19.570% | |
| 2025-07-17 | 41.19 | 41.49 | 41.13 | 41.43 | +0.747% | 253,735 | +19.463% | |
| 2025-07-16 | 41.04 | 41.19 | 40.83 | 41.12 | +0.097% | 63,924 | +20.355% | |
| 2025-07-15 | 41.36 | 41.36 | 41.02 | 41.08 | +0.073% | 61,736 | +20.472% | |
| 2025-07-14 | 40.81 | 41.09 | 40.70 | 41.05 | +0.367% | 48,909 | +20.560% | |
| 2025-07-11 | 40.84 | 41.01 | 40.73 | 40.90 | -0.122% | 42,293 | +21.002% | |
| 2025-07-10 | 41.02 | 41.05 | 40.80 | 40.95 | -0.122% | 90,821 | +20.855% | |
| 2025-07-09 | 40.85 | 41.14 | 40.78 | 41.00 | +0.589% | 80,385 | +20.707% | |
| 2025-07-08 | 40.86 | 40.88 | 40.63 | 40.76 | +0.197% | 50,834 | +21.418% | |
| 2025-07-07 | 40.86 | 40.88 | 40.55 | 40.68 | -0.841% | 60,070 | +21.657% | |
| 2025-07-03 | 40.81 | 41.10 | 40.81 | 41.02 | +0.873% | 63,813 | +20.634% | |
| 2025-07-02 | 40.32 | 40.69 | 40.26 | 40.67 | +0.718% | 127,787 | +21.687% | |
| 2025-07-01 | 40.57 | 40.67 | 40.20 | 40.38 | -1.271% | 64,645 | +22.561% | |
| 2025-06-30 | 40.86 | 40.96 | 40.70 | 40.90 | +0.689% | 131,752 | +21.002% | |
| 2025-06-27 | 40.55 | 40.74 | 40.37 | 40.62 | +0.445% | 104,826 | +21.837% | |
| 2025-06-26 | 40.18 | 40.50 | 40.14 | 40.44 | +0.974% | 73,871 | +22.379% | |
| 2025-06-25 | 40.10 | 40.22 | 39.98 | 40.05 | +0.150% | 651,756 | +23.571% | |
| 2025-06-24 | 39.78 | 40.03 | 39.74 | 39.99 | +1.704% | 71,649 | +23.756% | |
| 2025-06-23 | 38.95 | 39.49 | 38.80 | 39.32 | +0.924% | 61,847 | +25.865% | |
| 2025-06-20 | 39.39 | 39.45 | 38.85 | 38.96 | -0.409% | 96,761 | +27.028% | |
| 2025-06-18 | 39.20 | 39.38 | 39.05 | 39.12 | +0.179% | 68,510 | +26.508% | |
| 2025-06-17 | 39.34 | 39.50 | 39.05 | 39.05 | -1.164% | 39,817 | +26.735% | |
| 2025-06-16 | 39.20 | 39.57 | 39.20 | 39.51 | +1.386% | 72,305 | +25.259% | |
| 2025-06-13 | 38.94 | 39.34 | 38.85 | 38.97 | -1.242% | 75,012 | +26.995% | |
| 2025-06-12 | 39.28 | 39.51 | 39.28 | 39.46 | +0.229% | 42,479 | +25.418% | |
| 2025-06-11 | 39.60 | 39.68 | 39.24 | 39.37 | -0.253% | 53,664 | +25.705% | |
| 2025-06-10 | 39.26 | 39.50 | 39.06 | 39.47 | +0.663% | 38,021 | +25.386% | |
| 2025-06-09 | 39.08 | 39.32 | 39.08 | 39.21 | +0.179% | 71,856 | +26.218% | |
| 2025-06-06 | 39.17 | 39.28 | 39.06 | 39.14 | +0.980% | 49,067 | +26.444% | |
| 2025-06-05 | 39.18 | 39.34 | 38.63 | 38.76 | -0.743% | 52,955 | +27.683% | |
| 2025-06-04 | 39.02 | 39.12 | 38.93 | 39.05 | +0.257% | 49,276 | +26.735% | |
| 2025-06-03 | 38.65 | 39.00 | 38.58 | 38.95 | +0.854% | 46,076 | +27.060% | |
| 2025-06-02 | 38.20 | 38.63 | 38.20 | 38.62 | -0.207% | 44,705 | +28.146% | |
| 2025-05-30 | 38.73 | 38.77 | 38.24 | 38.70 | -0.129% | 86,720 | +27.881% | |
| 2025-05-29 | 39.17 | 39.17 | 38.59 | 38.75 | +0.285% | 74,203 | +27.716% | |
| 2025-05-28 | 38.90 | 38.98 | 38.58 | 38.64 | -0.464% | 25,666 | +28.080% | |
| 2025-05-27 | 38.51 | 38.87 | 38.35 | 38.82 | +2.266% | 54,819 | +27.486% | |
| 2025-05-23 | 38.01 | 38.12 | 37.63 | 37.96 | -0.843% | 38,562 | +30.374% | |
| 2025-05-22 | 38.21 | 38.57 | 38.21 | 38.28 | +0.059% | 51,288 | +29.275% | |
| 2025-05-21 | 38.49 | 38.97 | 38.12 | 38.26 | -1.341% | 61,858 | +29.352% | |
| 2025-05-20 | 38.73 | 38.86 | 38.54 | 38.78 | -0.206% | 50,476 | +27.617% | |
| 2025-05-19 | 38.30 | 38.97 | 38.30 | 38.86 | +0.155% | 66,273 | +27.355% | |
| 2025-05-16 | 38.68 | 38.86 | 38.59 | 38.80 | +0.284% | 46,941 | +27.552% | |
| 2025-05-15 | 38.48 | 38.83 | 38.36 | 38.69 | +0.259% | 91,053 | +27.914% | |
| 2025-05-14 | 38.47 | 38.61 | 38.38 | 38.59 | +0.652% | 49,425 | +28.246% | |
| 2025-05-13 | 37.88 | 38.38 | 37.88 | 38.34 | +1.482% | 73,707 | +29.082% | |
| 2025-05-12 | 37.77 | 37.78 | 37.63 | 37.78 | +2.191% | 92,421 | +30.995% | |
| 2025-05-09 | 37.16 | 37.21 | 36.87 | 36.97 | -0.162% | 111,673 | +33.865% | |
| 2025-05-08 | 37.21 | 37.21 | 36.68 | 37.03 | +1.203% | 144,340 | +33.648% | |
| 2025-05-07 | 36.44 | 36.70 | 36.03 | 36.59 | +0.439% | 59,791 | +35.256% | |
| 2025-05-06 | 36.31 | 36.62 | 36.16 | 36.43 | -0.682% | 85,837 | +35.850% | |
| 2025-05-05 | 36.67 | 36.94 | 36.63 | 36.68 | -0.758% | 33,316 | +34.924% | |
| 2025-05-02 | 36.75 | 37.10 | 36.59 | 36.96 | +1.762% | 48,741 | +33.902% | |
| 2025-05-01 | 36.25 | 36.53 | 36.13 | 36.32 | -2.732% | 59,629 | +36.261% | |
| 2025-04-30 | 36.70 | 37.50 | 36.37 | 37.34 | -0.027% | 37,340 | +32.539% | |
| 2025-04-29 | 36.95 | 37.45 | 36.95 | 37.35 | +0.674% | 68,175 | +32.503% | |
| 2025-04-28 | 37.12 | 37.20 | 36.61 | 37.10 | +0.216% | 49,974 | +33.396% | |
| 2025-04-25 | 36.64 | 37.10 | 36.52 | 37.02 | +1.341% | 63,122 | +33.684% | |
| 2025-04-24 | 35.78 | 36.53 | 35.73 | 36.53 | +2.757% | 43,056 | +35.478% | |
| 2025-04-23 | 35.66 | 35.66 | 35.25 | 35.55 | +1.862% | 131,256 | +39.212% | |
| 2025-04-22 | 34.74 | 35.16 | 34.66 | 34.90 | +1.572% | 127,043 | +41.805% | |
| 2025-04-21 | 34.78 | 34.78 | 33.98 | 34.36 | -2.442% | 75,900 | +44.034% | |
| 2025-04-17 | 35.23 | 35.45 | 35.03 | 35.22 | +0.485% | 146,545 | +40.517% | |
| 2025-04-16 | 35.46 | 35.66 | 34.62 | 35.05 | -3.016% | 48,036 | +41.198% | |
| 2025-04-15 | 36.20 | 36.40 | 36.01 | 36.14 | 0.000% | 30,089 | +36.940% |