QQQA
ProShares Nasdaq-100 Dorsey Wright Momentum ETF
stockNASDAQETF
Market OpenOct 2, 2026
73.03USD0.000%(0.00)6,900
70.68Bid75.38Ask4.70SpreadQQQA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 73.22 | 73.25 | 72.58 | 73.03 | +0.134% | 14,300 | 0.000% |
| 2026-10-01 | 72.47 | 73.04 | 72.13 | 72.93 | +0.644% | 17,675 | +0.134% |
| 2026-09-30 | 72.26 | 72.84 | 72.26 | 72.47 | +0.718% | 19,056 | +0.779% |
| 2026-09-29 | 71.96 | 71.96 | 71.47 | 71.95 | +0.545% | 9,377 | +1.503% |
| 2026-09-28 | 71.19 | 71.75 | 70.77 | 71.56 | -0.451% | 18,539 | +2.056% |
| 2026-09-25 | 72.28 | 72.28 | 71.84 | 71.88 | -0.138% | 6,399 | +1.596% |
| 2026-09-24 | 71.51 | 72.12 | 71.47 | 71.98 | -0.035% | 5,815 | +1.455% |
| 2026-09-23 | 71.14 | 72.03 | 70.97 | 72.01 | +0.444% | 9,658 | +1.419% |
| 2026-09-22 | 71.20 | 71.72 | 70.98 | 71.69 | +0.747% | 25,400 | +1.870% |
| 2026-09-21 | 69.42 | 71.30 | 69.42 | 71.16 | +3.381% | 18,579 | +2.631% |
| 2026-09-18 | 68.93 | 68.93 | 68.33 | 68.83 | +0.104% | 16,362 | +6.101% |
| 2026-09-17 | 68.80 | 68.87 | 68.50 | 68.76 | +1.326% | 16,131 | +6.212% |
| 2026-09-16 | 68.05 | 68.55 | 67.57 | 67.86 | +0.283% | 9,809 | +7.620% |
| 2026-09-15 | 67.95 | 68.04 | 67.42 | 67.67 | -1.117% | 10,641 | +7.925% |
| 2026-09-14 | 67.17 | 68.82 | 67.17 | 68.43 | +0.796% | 10,620 | +6.719% |
| 2026-09-11 | 68.31 | 68.31 | 67.89 | 67.89 | +0.263% | 11,171 | +7.569% |
| 2026-09-10 | 67.35 | 68.21 | 67.24 | 67.71 | -0.884% | 7,431 | +7.851% |
| 2026-09-09 | 68.25 | 68.57 | 68.24 | 68.32 | -0.472% | 13,729 | +6.898% |
| 2026-09-08 | 68.42 | 68.79 | 67.81 | 68.64 | +0.701% | 11,005 | +6.393% |
| 2026-09-04 | 67.69 | 68.35 | 67.69 | 68.16 | +0.878% | 8,716 | +7.139% |
| 2026-09-03 | 67.49 | 67.79 | 66.96 | 67.57 | +0.522% | 8,130 | +8.080% |
| 2026-09-02 | 67.88 | 67.88 | 67.00 | 67.22 | -1.527% | 10,498 | +8.644% |
| 2026-09-01 | 69.68 | 69.68 | 68.20 | 68.26 | -3.147% | 25,036 | +6.985% |
| 2026-08-31 | 70.66 | 70.66 | 70.20 | 70.48 | -0.609% | 29,197 | +3.618% |
| 2026-08-28 | 71.91 | 71.91 | 70.84 | 70.91 | -1.590% | 12,139 | +2.987% |
| 2026-08-27 | 71.37 | 72.08 | 71.27 | 72.06 | +2.417% | 16,068 | +1.349% |
| 2026-08-26 | 70.32 | 70.59 | 70.12 | 70.36 | +0.494% | 15,999 | +3.799% |
| 2026-08-25 | 70.35 | 70.35 | 69.60 | 70.01 | +0.777% | 15,789 | +4.311% |
| 2026-08-24 | 69.96 | 69.96 | 69.10 | 69.47 | -1.576% | 22,992 | +5.122% |
| 2026-08-21 | 70.15 | 70.67 | 69.81 | 70.58 | +0.871% | 14,853 | +3.466% |
| 2026-08-20 | 70.13 | 70.70 | 69.85 | 69.97 | -0.728% | 19,814 | +4.367% |
| 2026-08-19 | 72.30 | 72.30 | 70.48 | 70.49 | -2.294% | 32,945 | +3.607% |
| 2026-08-18 | 72.01 | 72.62 | 71.85 | 72.14 | -1.754% | 23,794 | +1.231% |
| 2026-08-17 | 73.65 | 74.08 | 73.33 | 73.43 | -0.134% | 27,792 | -0.545% |
| 2026-08-14 | 73.59 | 73.95 | 73.31 | 73.53 | -0.172% | 19,425 | -0.678% |
| 2026-08-13 | 72.78 | 73.84 | 72.78 | 73.66 | +1.364% | 31,049 | -0.849% |
| 2026-08-12 | 72.90 | 73.37 | 72.63 | 72.66 | +0.461% | 17,637 | +0.503% |
| 2026-08-11 | 72.62 | 72.79 | 72.00 | 72.33 | -0.302% | 20,178 | +0.966% |
| 2026-08-10 | 72.10 | 73.04 | 72.00 | 72.55 | +0.754% | 33,085 | +0.661% |
| 2026-08-07 | 72.07 | 72.23 | 71.30 | 72.01 | +0.945% | 33,370 | +1.421% |
| 2026-08-06 | 71.19 | 72.25 | 70.85 | 71.33 | -3.351% | 205,548 | +2.379% |
| 2026-08-05 | 75.19 | 75.44 | 73.68 | 73.81 | -1.382% | 25,382 | -1.051% |
| 2026-08-04 | 73.59 | 74.91 | 73.37 | 74.84 | +3.657% | 50,840 | -2.418% |
| 2026-08-03 | 71.43 | 72.31 | 70.60 | 72.20 | +1.289% | 23,893 | +1.150% |
| 2026-07-31 | 72.12 | 72.30 | 70.59 | 71.28 | +0.669% | 35,921 | +2.454% |
| 2026-07-30 | 70.31 | 70.85 | 69.76 | 70.81 | +4.341% | 27,351 | +3.140% |
| 2026-07-29 | 68.95 | 69.89 | 67.65 | 67.86 | -1.550% | 66,101 | +7.617% |
| 2026-07-28 | 69.00 | 69.28 | 67.11 | 68.93 | -1.128% | 40,299 | +5.949% |
| 2026-07-27 | 70.99 | 71.14 | 68.87 | 69.72 | -0.043% | 27,285 | +4.754% |
| 2026-07-24 | 70.55 | 70.69 | 69.61 | 69.75 | -1.502% | 45,590 | +4.709% |
| 2026-07-23 | 71.18 | 71.66 | 70.58 | 70.81 | -1.289% | 30,635 | +3.136% |
| 2026-07-22 | 71.64 | 72.14 | 71.62 | 71.73 | -1.126% | 19,805 | +1.807% |
| 2026-07-21 | 72.52 | 72.67 | 71.83 | 72.55 | +2.026% | 27,661 | +0.661% |
| 2026-07-20 | 71.50 | 72.38 | 71.11 | 71.11 | -0.084% | 15,851 | +2.700% |
| 2026-07-17 | 69.34 | 72.10 | 68.45 | 71.17 | -0.452% | 64,762 | +2.614% |
| 2026-07-16 | 72.82 | 73.33 | 71.02 | 71.49 | -4.011% | 52,950 | +2.150% |
| 2026-07-15 | 76.91 | 76.91 | 72.60 | 74.48 | -2.165% | 95,733 | -1.947% |
| 2026-07-14 | 77.48 | 77.53 | 75.40 | 76.13 | +1.898% | 29,656 | -4.070% |
| 2026-07-13 | 76.18 | 76.18 | 74.45 | 74.71 | -4.426% | 50,376 | -2.249% |
| 2026-07-10 | 77.40 | 78.43 | 76.94 | 78.17 | -0.051% | 36,291 | -6.575% |
| 2026-07-09 | 78.73 | 79.88 | 78.10 | 78.21 | +3.234% | 54,920 | -6.623% |
| 2026-07-08 | 73.98 | 76.01 | 73.30 | 75.76 | +1.256% | 40,825 | -3.603% |
| 2026-07-07 | 75.01 | 75.66 | 73.52 | 74.82 | -4.384% | 106,881 | -2.392% |
| 2026-07-06 | 78.59 | 79.66 | 78.11 | 78.25 | +2.422% | 48,210 | -6.671% |
| 2026-07-02 | 80.87 | 81.43 | 75.34 | 76.40 | -5.946% | 118,329 | -4.411% |
| 2026-07-01 | 81.58 | 83.35 | 80.82 | 81.23 | -4.738% | 74,866 | -10.095% |
| 2026-06-30 | 82.99 | 85.61 | 82.91 | 85.27 | +3.158% | 93,826 | -14.354% |
| 2026-06-29 | 80.70 | 82.75 | 77.75 | 82.66 | +4.332% | 72,707 | -11.650% |
| 2026-06-26 | 80.17 | 80.65 | 78.98 | 79.23 | -4.171% | 48,632 | -7.823% |
| 2026-06-25 | 85.00 | 85.04 | 80.38 | 82.68 | +1.952% | 49,382 | -11.667% |
| 2026-06-24 | 81.94 | 82.03 | 79.30 | 81.09 | -1.246% | 42,159 | -9.943% |
| 2026-06-23 | 82.00 | 83.51 | 81.44 | 82.12 | -6.131% | 72,241 | -11.065% |
| 2026-06-22 | 88.11 | 88.24 | 86.41 | 87.48 | +0.607% | 58,124 | -16.518% |
| 2026-06-18 | 87.07 | 87.88 | 86.71 | 86.95 | +3.733% | 80,825 | -16.011% |
| 2026-06-17 | 84.55 | 86.22 | 83.75 | 83.82 | +1.077% | 108,961 | -12.876% |
| 2026-06-16 | 85.64 | 86.81 | 82.71 | 82.93 | -3.491% | 82,282 | -11.938% |
| 2026-06-15 | 84.87 | 85.97 | 84.35 | 85.93 | +5.046% | 150,703 | -15.012% |
| 2026-06-12 | 79.35 | 82.33 | 79.29 | 81.80 | +3.169% | 56,876 | -10.724% |
| 2026-06-11 | 75.78 | 79.61 | 75.78 | 79.29 | +6.759% | 93,014 | -7.895% |
| 2026-06-10 | 75.46 | 77.76 | 74.23 | 74.27 | -2.900% | 34,434 | -1.670% |
| 2026-06-09 | 79.77 | 79.77 | 72.75 | 76.49 | -2.249% | 54,912 | -4.521% |
| 2026-06-08 | 78.03 | 79.51 | 77.54 | 78.25 | +3.832% | 39,241 | -6.669% |
| 2026-06-05 | 79.57 | 79.57 | 75.18 | 75.36 | -8.161% | 49,913 | -3.092% |
| 2026-06-04 | 80.28 | 82.62 | 79.50 | 82.06 | -0.756% | 38,402 | -11.001% |
| 2026-06-03 | 82.27 | 82.86 | 80.65 | 82.68 | +2.200% | 40,225 | -11.673% |
| 2026-06-02 | 79.12 | 80.94 | 79.00 | 80.90 | +3.650% | 45,617 | -9.730% |
| 2026-06-01 | 76.96 | 78.67 | 76.20 | 78.05 | +1.372% | 66,578 | -6.435% |
| 2026-05-29 | 77.84 | 78.03 | 76.67 | 77.00 | -0.356% | 77,095 | -5.151% |
| 2026-05-28 | 76.52 | 77.92 | 75.85 | 77.27 | +1.579% | 67,824 | -5.489% |
| 2026-05-27 | 77.91 | 77.91 | 75.44 | 76.07 | -1.105% | 28,721 | -3.997% |
| 2026-05-26 | 75.81 | 77.01 | 75.50 | 76.92 | +3.980% | 47,735 | -5.057% |
| 2026-05-22 | 73.53 | 74.27 | 73.51 | 73.98 | +1.629% | 13,778 | -1.279% |
| 2026-05-21 | 71.48 | 72.80 | 71.48 | 72.79 | +1.768% | 24,475 | +0.330% |
| 2026-05-20 | 70.95 | 71.56 | 70.75 | 71.53 | +3.963% | 15,588 | +2.104% |
| 2026-05-19 | 67.98 | 69.45 | 67.00 | 68.80 | -0.169% | 17,696 | +6.150% |
| 2026-05-18 | 70.75 | 70.75 | 68.08 | 68.92 | -1.897% | 14,995 | +5.971% |
| 2026-05-15 | 70.25 | 70.82 | 69.91 | 70.25 | -2.841% | 15,012 | +3.960% |
| 2026-05-14 | 71.79 | 72.48 | 71.66 | 72.30 | +0.257% | 10,995 | +1.007% |
| 2026-05-13 | 72.19 | 72.56 | 71.00 | 72.12 | +1.169% | 22,334 | +1.266% |
| 2026-05-12 | 71.34 | 71.82 | 69.40 | 71.28 | -1.806% | 16,285 | +2.450% |
| 2026-05-11 | 71.65 | 72.65 | 71.65 | 72.59 | +1.441% | 37,742 | +0.600% |
| 2026-05-08 | 70.56 | 71.60 | 70.52 | 71.56 | +2.747% | 16,854 | +2.050% |
| 2026-05-07 | 70.84 | 70.84 | 69.20 | 69.65 | -3.022% | 33,704 | +4.853% |
| 2026-05-06 | 70.55 | 71.82 | 69.70 | 71.82 | +4.189% | 24,270 | +1.685% |
| 2026-05-05 | 68.58 | 69.33 | 68.50 | 68.93 | +2.807% | 18,155 | +5.945% |
| 2026-05-04 | 67.56 | 67.69 | 66.78 | 67.05 | -0.354% | 180,565 | +8.919% |
| 2026-05-01 | 66.20 | 67.94 | 66.20 | 67.29 | +0.693% | 11,684 | +8.533% |
| 2026-04-30 | 65.51 | 66.88 | 65.00 | 66.83 | +3.078% | 35,588 | +9.285% |
| 2026-04-29 | 64.61 | 64.93 | 64.40 | 64.83 | +2.259% | 15,034 | +12.649% |
| 2026-04-28 | 63.35 | 63.77 | 63.02 | 63.40 | -2.474% | 10,537 | +15.193% |
| 2026-04-27 | 65.97 | 65.97 | 64.59 | 65.01 | -1.465% | 18,320 | +12.343% |
| 2026-04-24 | 65.65 | 66.04 | 65.32 | 65.97 | +3.487% | 24,232 | +10.698% |
| 2026-04-23 | 63.39 | 64.38 | 63.35 | 63.75 | +1.683% | 12,115 | +14.558% |
| 2026-04-22 | 62.23 | 62.72 | 62.10 | 62.69 | +2.322% | 13,921 | +16.486% |
| 2026-04-21 | 61.46 | 61.58 | 61.08 | 61.27 | +0.283% | 6,103 | +19.191% |
| 2026-04-20 | 60.89 | 61.15 | 60.65 | 61.10 | +0.535% | 3,657 | +19.528% |
| 2026-04-17 | 60.66 | 61.06 | 60.60 | 60.77 | +1.640% | 8,695 | +20.168% |
| 2026-04-16 | 59.38 | 59.80 | 59.15 | 59.79 | +0.359% | 8,578 | +22.138% |
| 2026-04-15 | 59.25 | 59.59 | 58.66 | 59.58 | +0.257% | 18,830 | +22.577% |
| 2026-04-14 | 58.73 | 59.48 | 58.21 | 59.43 | +2.408% | 20,581 | +22.892% |
| 2026-04-13 | 56.99 | 58.05 | 56.99 | 58.03 | +1.449% | 4,924 | +25.852% |
| 2026-04-10 | 57.37 | 57.43 | 57.20 | 57.20 | +0.521% | 5,133 | +27.675% |
| 2026-04-09 | 56.12 | 56.98 | 56.00 | 56.90 | +1.433% | 11,773 | +28.339% |
| 2026-04-08 | 56.29 | 56.45 | 55.73 | 56.10 | +5.134% | 10,001 | +30.179% |
| 2026-04-07 | 52.52 | 53.41 | 52.48 | 53.36 | +0.580% | 2,250 | +36.863% |
| 2026-04-06 | 52.63 | 53.08 | 52.63 | 53.05 | +1.499% | 4,220 | +37.656% |
| 2026-04-02 | 50.55 | 52.28 | 50.55 | 52.27 | -0.281% | 2,433 | +39.720% |
| 2026-04-01 | 51.48 | 52.89 | 51.48 | 52.42 | +3.373% | 5,067 | +39.327% |
| 2026-03-31 | 49.49 | 50.71 | 49.37 | 50.71 | +4.967% | 1,210 | +44.027% |
| 2026-03-30 | 50.36 | 50.36 | 48.16 | 48.31 | -2.801% | 6,159 | +51.181% |
| 2026-03-27 | 50.08 | 50.08 | 49.69 | 49.70 | -1.346% | 2,050 | +46.947% |
| 2026-03-26 | 51.44 | 51.64 | 50.38 | 50.38 | -4.610% | 2,731 | +44.969% |
| 2026-03-25 | 52.92 | 53.07 | 52.63 | 52.81 | +0.148% | 2,254 | +38.285% |
| 2026-03-24 | 52.00 | 52.89 | 52.00 | 52.73 | +0.470% | 6,077 | +38.490% |
| 2026-03-23 | 52.90 | 53.58 | 52.45 | 52.49 | +0.878% | 3,169 | +39.141% |
| 2026-03-20 | 53.05 | 53.05 | 51.75 | 52.03 | -2.515% | 4,361 | +40.362% |
| 2026-03-19 | 51.95 | 53.39 | 51.95 | 53.37 | +0.795% | 4,678 | +36.833% |
| 2026-03-18 | 53.45 | 53.70 | 52.94 | 52.95 | -1.170% | 3,504 | +37.921% |
| 2026-03-17 | 53.00 | 53.60 | 53.00 | 53.58 | +1.890% | 4,757 | +36.308% |
| 2026-03-16 | 52.94 | 53.07 | 52.58 | 52.58 | +1.847% | 5,009 | +38.883% |
| 2026-03-13 | 52.08 | 52.20 | 51.58 | 51.63 | +0.529% | 3,536 | +41.449% |
| 2026-03-12 | 52.10 | 52.10 | 51.29 | 51.36 | -2.805% | 3,620 | +42.197% |
| 2026-03-11 | 52.86 | 53.03 | 52.84 | 52.84 | +0.682% | 3,633 | +38.209% |
| 2026-03-10 | 52.29 | 53.29 | 52.29 | 52.48 | +0.581% | 4,298 | +39.151% |
| 2026-03-09 | 49.80 | 52.18 | 49.80 | 52.18 | +3.102% | 3,918 | +39.959% |
| 2026-03-06 | 51.40 | 51.40 | 50.61 | 50.61 | -3.361% | 818 | +44.300% |
| 2026-03-05 | 52.62 | 53.00 | 52.24 | 52.37 | -0.814% | 2,396 | +39.450% |
| 2026-03-04 | 52.29 | 53.01 | 52.01 | 52.80 | +3.046% | 4,892 | +38.315% |
| 2026-03-03 | 51.10 | 51.68 | 51.04 | 51.24 | -3.532% | 2,881 | +42.528% |
| 2026-03-02 | 52.20 | 53.22 | 52.20 | 53.12 | -0.724% | 9,121 | +37.494% |
| 2026-02-27 | 52.92 | 53.70 | 52.92 | 53.50 | -0.463% | 889 | +36.499% |
| 2026-02-26 | 54.37 | 54.37 | 52.95 | 53.75 | -2.019% | 3,584 | +35.867% |
| 2026-02-25 | 54.84 | 54.93 | 54.84 | 54.86 | +2.163% | 2,630 | +33.124% |
| 2026-02-24 | 53.60 | 54.12 | 53.43 | 53.70 | +0.903% | 6,607 | +36.003% |
| 2026-02-23 | 53.83 | 53.83 | 52.83 | 53.22 | -1.253% | 1,542 | +37.231% |
| 2026-02-20 | 54.02 | 54.09 | 53.54 | 53.89 | +0.951% | 3,985 | +35.512% |
| 2026-02-19 | 53.50 | 53.50 | 52.91 | 53.38 | -1.132% | 3,890 | +36.800% |
| 2026-02-18 | 53.76 | 54.29 | 53.68 | 54.00 | +1.625% | 3,389 | +35.251% |
| 2026-02-17 | 52.79 | 53.48 | 52.46 | 53.13 | -0.275% | 6,483 | +37.449% |
| 2026-02-13 | 52.88 | 53.62 | 52.80 | 53.28 | +0.664% | 2,136 | +37.071% |
| 2026-02-12 | 54.09 | 54.09 | 52.93 | 52.93 | -1.696% | 2,542 | +37.981% |
| 2026-02-11 | 53.58 | 53.96 | 52.85 | 53.84 | +2.153% | 5,919 | +35.642% |
| 2026-02-10 | 53.59 | 53.59 | 52.71 | 52.71 | -1.647% | 2,786 | +38.562% |
| 2026-02-09 | 52.92 | 53.97 | 52.60 | 53.59 | +0.583% | 3,346 | +36.280% |
| 2026-02-06 | 51.95 | 53.28 | 51.95 | 53.28 | +3.733% | 4,291 | +37.074% |
| 2026-02-05 | 51.20 | 51.58 | 50.78 | 51.36 | -0.999% | 2,502 | +42.192% |
| 2026-02-04 | 53.47 | 53.47 | 51.14 | 51.88 | -4.560% | 4,510 | +40.770% |
| 2026-02-03 | 55.77 | 55.77 | 53.89 | 54.36 | -1.304% | 4,796 | +34.351% |
| 2026-02-02 | 53.65 | 55.35 | 53.65 | 55.08 | +2.175% | 8,217 | +32.599% |
| 2026-01-30 | 56.04 | 56.04 | 53.56 | 53.90 | -4.638% | 7,644 | +35.483% |
| 2026-01-29 | 56.54 | 56.70 | 55.82 | 56.52 | +0.413% | 9,696 | +29.200% |
| 2026-01-28 | 55.83 | 56.52 | 55.83 | 56.29 | +2.636% | 7,137 | +29.733% |
| 2026-01-27 | 54.33 | 54.99 | 54.33 | 54.85 | +2.184% | 11,134 | +33.152% |
| 2026-01-26 | 53.59 | 53.90 | 53.59 | 53.67 | -0.026% | 5,209 | +36.061% |
| 2026-01-23 | 53.58 | 53.82 | 53.54 | 53.69 | -0.512% | 3,541 | +36.025% |
| 2026-01-22 | 54.62 | 54.62 | 53.88 | 53.96 | +0.210% | 6,676 | +35.329% |
| 2026-01-21 | 52.58 | 54.00 | 52.58 | 53.85 | +3.357% | 5,439 | +35.613% |
| 2026-01-20 | 52.02 | 52.59 | 52.00 | 52.10 | -1.375% | 7,768 | +40.165% |
| 2026-01-16 | 53.18 | 53.18 | 52.67 | 52.83 | +0.599% | 1,599 | +38.239% |
| 2026-01-15 | 53.16 | 53.16 | 52.51 | 52.51 | +0.763% | 2,335 | +39.066% |
| 2026-01-14 | 52.09 | 52.12 | 51.64 | 52.12 | -1.271% | 9,558 | +40.127% |
| 2026-01-13 | 52.74 | 53.04 | 52.65 | 52.79 | +0.413% | 3,516 | +38.346% |
| 2026-01-12 | 52.50 | 52.70 | 52.50 | 52.57 | -0.070% | 3,743 | +38.917% |
| 2026-01-09 | 52.18 | 52.61 | 52.18 | 52.61 | +2.508% | 2,856 | +38.820% |
| 2026-01-08 | 51.35 | 51.36 | 51.32 | 51.32 | -1.584% | 3,843 | +42.302% |
| 2026-01-07 | 51.80 | 52.31 | 51.80 | 52.15 | +0.189% | 6,832 | +40.048% |
| 2026-01-06 | 51.44 | 52.05 | 51.44 | 52.05 | +1.959% | 6,214 | +40.313% |
| 2026-01-05 | 51.11 | 51.41 | 51.00 | 51.05 | +1.459% | 6,565 | +43.061% |
| 2026-01-02 | 50.84 | 50.87 | 50.10 | 50.31 | +0.634% | 2,722 | +45.148% |
| 2025-12-31 | 50.33 | 50.37 | 49.99 | 50.00 | -1.227% | 1,954 | +46.069% |
| 2025-12-30 | 50.72 | 50.89 | 50.62 | 50.62 | -0.313% | 2,975 | +44.276% |
| 2025-12-29 | 50.54 | 50.79 | 50.54 | 50.78 | -0.537% | 11,138 | +43.825% |
| 2025-12-26 | 51.06 | 51.19 | 51.05 | 51.05 | -0.361% | 3,164 | +43.052% |
| 2025-12-24 | 51.08 | 51.24 | 51.08 | 51.24 | +0.456% | 2,118 | +42.536% |
| 2025-12-23 | 50.75 | 51.01 | 50.75 | 51.00 | +0.308% | 4,671 | +43.187% |
| 2025-12-22 | 51.06 | 51.06 | 50.67 | 50.85 | +0.989% | 5,452 | +43.628% |
| 2025-12-19 | 50.32 | 50.47 | 50.27 | 50.35 | +2.157% | 1,304 | +45.048% |
| 2025-12-18 | 49.55 | 49.55 | 49.29 | 49.29 | +2.520% | 1,014 | +48.177% |
| 2025-12-17 | 49.66 | 49.66 | 48.07 | 48.07 | -2.853% | 959 | +51.911% |
| 2025-12-16 | 49.44 | 49.49 | 49.35 | 49.49 | -0.015% | 894 | +47.577% |
| 2025-12-15 | 50.05 | 50.05 | 49.49 | 49.49 | +0.048% | 2,720 | +47.555% |
| 2025-12-12 | 50.42 | 50.52 | 49.46 | 49.47 | -2.641% | 9,617 | +47.626% |
| 2025-12-11 | 50.35 | 50.82 | 50.35 | 50.81 | -0.156% | 4,981 | +43.727% |
| 2025-12-10 | 50.55 | 51.03 | 50.33 | 50.89 | +0.877% | 1,247 | +43.503% |
| 2025-12-09 | 50.01 | 50.48 | 50.01 | 50.45 | +0.895% | 6,641 | +44.761% |
| 2025-12-08 | 50.28 | 50.28 | 49.89 | 50.00 | +0.453% | 1,744 | +46.056% |
| 2025-12-05 | 49.78 | 49.78 | 49.78 | 49.78 | +1.442% | 321 | +46.718% |
| 2025-12-04 | 48.91 | 49.09 | 48.91 | 49.07 | -0.314% | 1,122 | +48.833% |
| 2025-12-03 | 48.79 | 49.22 | 48.79 | 49.22 | +0.806% | 2,550 | +48.365% |
| 2025-12-02 | 48.68 | 48.89 | 48.68 | 48.83 | +1.779% | 1,965 | +49.561% |
| 2025-12-01 | 47.62 | 47.98 | 47.62 | 47.98 | -0.085% | 317 | +52.223% |
| 2025-11-28 | 47.55 | 48.02 | 47.55 | 48.02 | +1.296% | 583 | +52.093% |
| 2025-11-26 | 47.37 | 47.40 | 47.37 | 47.40 | +1.158% | 454 | +54.064% |
| 2025-11-25 | 45.80 | 46.86 | 45.80 | 46.86 | +0.586% | 2,191 | +55.849% |
| 2025-11-24 | 45.88 | 46.62 | 45.87 | 46.59 | +3.449% | 7,883 | +56.762% |
| 2025-11-21 | 44.90 | 45.46 | 44.90 | 45.03 | +0.700% | 1,872 | +62.169% |
| 2025-11-20 | 47.55 | 47.55 | 44.69 | 44.72 | -3.906% | 12,937 | +63.304% |
| 2025-11-19 | 46.60 | 46.60 | 46.34 | 46.54 | -0.081% | 891 | +56.925% |
| 2025-11-18 | 46.49 | 46.97 | 46.08 | 46.58 | -0.828% | 17,951 | +56.799% |
| 2025-11-17 | 47.46 | 47.47 | 46.96 | 46.96 | -1.367% | 2,377 | +55.500% |
| 2025-11-14 | 47.20 | 48.20 | 47.20 | 47.62 | +0.171% | 3,399 | +53.374% |
| 2025-11-13 | 48.15 | 48.15 | 47.46 | 47.53 | -3.004% | 2,771 | +53.637% |
| 2025-11-12 | 49.09 | 49.17 | 48.97 | 49.01 | -0.144% | 4,914 | +49.022% |
| 2025-11-11 | 49.17 | 49.17 | 49.08 | 49.08 | -1.399% | 1,352 | +48.807% |
| 2025-11-10 | 49.65 | 49.86 | 49.64 | 49.77 | +2.773% | 10,450 | +46.725% |
| 2025-11-07 | 47.87 | 48.45 | 47.19 | 48.43 | -0.780% | 3,755 | +50.794% |
| 2025-11-06 | 49.93 | 49.93 | 48.79 | 48.81 | -2.714% | 7,465 | +49.619% |
| 2025-11-05 | 49.87 | 50.42 | 49.84 | 50.17 | +1.578% | 13,081 | +45.558% |
| 2025-11-04 | 50.00 | 50.00 | 49.39 | 49.39 | -2.838% | 2,291 | +47.855% |
| 2025-11-03 | 50.95 | 50.99 | 50.81 | 50.84 | +0.540% | 1,956 | +43.659% |
| 2025-10-31 | 50.84 | 50.84 | 50.44 | 50.56 | +1.117% | 3,782 | +44.435% |
| 2025-10-30 | 50.70 | 50.70 | 50.00 | 50.00 | -1.856% | 5,504 | +46.048% |
| 2025-10-29 | 50.78 | 51.00 | 50.77 | 50.95 | +0.964% | 5,805 | +43.338% |
| 2025-10-28 | 50.47 | 50.57 | 50.45 | 50.46 | +0.208% | 2,664 | +44.719% |
| 2025-10-27 | 50.11 | 50.38 | 50.11 | 50.36 | +1.766% | 6,192 | +45.020% |
| 2025-10-24 | 49.53 | 49.58 | 49.48 | 49.48 | +1.373% | 1,691 | +47.580% |
| 2025-10-23 | 48.56 | 48.81 | 48.56 | 48.81 | +1.892% | 3,456 | +49.606% |
| 2025-10-22 | 48.82 | 48.82 | 47.41 | 47.91 | -2.148% | 4,456 | +52.435% |
| 2025-10-21 | 48.75 | 49.02 | 48.75 | 48.96 | +0.421% | 2,128 | +49.161% |
| 2025-10-20 | 48.72 | 48.76 | 48.72 | 48.76 | +1.390% | 1,065 | +49.790% |
| 2025-10-17 | 47.82 | 48.13 | 47.82 | 48.09 | +0.559% | 3,938 | +51.872% |
| 2025-10-16 | 48.36 | 48.36 | 47.61 | 47.82 | -0.127% | 3,179 | +52.721% |
| 2025-10-15 | 47.91 | 47.91 | 47.82 | 47.88 | +0.751% | 1,495 | +52.526% |
| 2025-10-14 | 47.14 | 48.02 | 47.10 | 47.52 | -0.763% | 1,731 | +53.672% |
| 2025-10-13 | 47.65 | 47.96 | 47.65 | 47.89 | +2.291% | 5,186 | +52.499% |
| 2025-10-10 | 48.77 | 48.77 | 46.82 | 46.82 | -4.001% | 2,769 | +55.993% |
| 2025-10-09 | 48.89 | 48.89 | 48.70 | 48.77 | -0.428% | 1,976 | +49.752% |
| 2025-10-08 | 47.89 | 48.98 | 47.89 | 48.98 | +2.455% | 5,009 | +49.111% |
| 2025-10-07 | 48.45 | 48.48 | 47.76 | 47.80 | -0.783% | 732 | +52.773% |
| 2025-10-06 | 48.21 | 48.33 | 48.18 | 48.18 | +1.942% | 2,793 | +51.577% |
| 2025-10-03 | 47.51 | 47.69 | 47.26 | 47.26 | -0.677% | 1,255 | +54.521% |
| 2025-10-02 | 47.48 | 47.58 | 47.48 | 47.58 | +0.961% | 871 | +53.474% |
| 2025-10-01 | 47.13 | 47.13 | 47.13 | 47.13 | +0.645% | 76 | +54.949% |
| 2025-09-30 | 46.65 | 46.83 | 46.52 | 46.83 | +0.379% | 10,854 | +55.949% |
| 2025-09-29 | 46.64 | 46.86 | 46.61 | 46.65 | +0.714% | 1,528 | +56.540% |
| 2025-09-26 | 46.04 | 46.32 | 46.04 | 46.32 | +0.472% | 1,459 | +57.657% |
| 2025-09-25 | 45.82 | 46.17 | 45.70 | 46.10 | -0.332% | 4,193 | +58.401% |
| 2025-09-24 | 46.23 | 46.26 | 46.22 | 46.26 | -1.307% | 921 | +57.875% |
| 2025-09-23 | 47.03 | 47.03 | 46.87 | 46.87 | -0.092% | 805 | +55.811% |
| 2025-09-22 | 47.00 | 47.01 | 46.91 | 46.91 | +0.116% | 1,590 | +55.668% |
| 2025-09-19 | 46.84 | 46.86 | 46.54 | 46.86 | +0.261% | 4,466 | +55.848% |
| 2025-09-18 | 46.36 | 46.81 | 46.36 | 46.74 | +1.468% | 4,047 | +56.255% |
| 2025-09-17 | 46.05 | 46.15 | 45.97 | 46.06 | -0.130% | 1,692 | +58.549% |
| 2025-09-16 | 46.11 | 46.12 | 45.92 | 46.12 | +0.007% | 1,132 | +58.343% |
| 2025-09-15 | 45.92 | 46.16 | 45.92 | 46.12 | +0.369% | 4,498 | +58.355% |
| 2025-09-12 | 46.06 | 46.06 | 45.85 | 45.95 | +0.158% | 5,869 | +58.938% |
| 2025-09-11 | 45.88 | 45.88 | 45.88 | 45.88 | +0.827% | 674 | +59.189% |
| 2025-09-10 | 45.59 | 45.66 | 45.27 | 45.50 | +0.645% | 3,970 | +60.506% |
| 2025-09-09 | 44.92 | 45.21 | 44.92 | 45.21 | +0.701% | 817 | +61.541% |
| 2025-09-08 | 44.79 | 45.00 | 44.79 | 44.89 | +1.148% | 2,934 | +62.673% |
| 2025-09-05 | 44.59 | 44.65 | 44.27 | 44.38 | +0.241% | 2,785 | +64.540% |
| 2025-09-04 | 43.77 | 44.28 | 43.77 | 44.28 | +1.202% | 1,127 | +64.937% |
| 2025-09-03 | 43.85 | 43.85 | 43.53 | 43.75 | -0.127% | 2,124 | +66.920% |
| 2025-09-02 | 43.41 | 43.81 | 43.41 | 43.81 | -0.801% | 3,650 | +66.709% |
| 2025-08-29 | 44.27 | 44.31 | 44.13 | 44.16 | -1.672% | 2,660 | +65.374% |
| 2025-08-28 | 44.65 | 44.91 | 44.65 | 44.91 | +0.559% | 1,493 | +62.609% |
| 2025-08-27 | 44.49 | 44.69 | 44.48 | 44.66 | -0.124% | 6,130 | +63.517% |
| 2025-08-26 | 44.68 | 44.73 | 44.55 | 44.72 | +0.472% | 5,389 | +63.315% |
| 2025-08-25 | 44.66 | 44.67 | 44.51 | 44.51 | -0.486% | 2,119 | +64.085% |
| 2025-08-22 | 45.01 | 45.07 | 44.72 | 44.72 | +1.526% | 3,854 | +63.288% |
| 2025-08-21 | 43.93 | 44.05 | 43.93 | 44.05 | -0.754% | 893 | +65.780% |
| 2025-08-20 | 44.25 | 44.39 | 43.49 | 44.39 | -0.210% | 9,086 | +64.529% |
| 2025-08-19 | 44.78 | 44.78 | 44.48 | 44.48 | -2.008% | 3,367 | +64.184% |
| 2025-08-18 | 45.08 | 45.39 | 45.08 | 45.39 | +0.289% | 868 | +60.887% |
| 2025-08-15 | 45.33 | 45.35 | 45.22 | 45.26 | -0.898% | 4,151 | +61.352% |
| 2025-08-14 | 45.67 | 45.73 | 45.67 | 45.67 | -0.536% | 1,151 | +59.903% |
| 2025-08-13 | 46.17 | 46.17 | 45.76 | 45.92 | +0.211% | 2,112 | +59.046% |
| 2025-08-12 | 45.79 | 45.82 | 45.79 | 45.82 | +1.723% | 340 | +59.381% |
| 2025-08-11 | 45.37 | 45.37 | 45.04 | 45.04 | -0.280% | 2,503 | +62.128% |
| 2025-08-08 | 45.16 | 45.21 | 45.16 | 45.17 | +0.417% | 10,408 | +61.674% |
| 2025-08-07 | 45.19 | 45.19 | 44.58 | 44.98 | -0.276% | 1,549 | +62.348% |
| 2025-08-06 | 44.54 | 45.11 | 44.49 | 45.11 | +0.251% | 17,292 | +61.900% |
| 2025-08-05 | 45.20 | 45.42 | 44.99 | 44.99 | +0.459% | 1,380 | +62.307% |
| 2025-08-04 | 44.75 | 44.79 | 44.75 | 44.79 | +1.013% | 1,468 | +63.052% |
| 2025-08-01 | 44.38 | 44.38 | 44.23 | 44.34 | -1.619% | 2,043 | +64.703% |
| 2025-07-31 | 45.17 | 45.17 | 45.07 | 45.07 | -0.922% | 594 | +62.036% |
| 2025-07-30 | 45.49 | 45.58 | 45.31 | 45.49 | +0.507% | 2,910 | +60.542% |
| 2025-07-29 | 45.20 | 45.37 | 45.20 | 45.26 | -0.140% | 1,347 | +61.357% |
| 2025-07-28 | 45.26 | 45.32 | 45.21 | 45.32 | +0.293% | 2,167 | +61.130% |
| 2025-07-25 | 45.19 | 45.19 | 45.19 | 45.19 | +0.801% | 809 | +61.602% |
| 2025-07-24 | 44.70 | 44.90 | 44.64 | 44.83 | +0.174% | 3,315 | +62.896% |
| 2025-07-23 | 44.73 | 44.75 | 44.35 | 44.75 | -0.106% | 2,036 | +63.179% |
| 2025-07-22 | 44.70 | 44.80 | 44.70 | 44.80 | -0.814% | 1,023 | +63.006% |
| 2025-07-21 | 45.44 | 45.44 | 45.17 | 45.17 | +0.241% | 5,600 | +61.679% |
| 2025-07-18 | 45.05 | 45.08 | 45.05 | 45.06 | +0.209% | 2,099 | +62.070% |
| 2025-07-17 | 44.72 | 44.97 | 44.72 | 44.97 | +0.531% | 1,096 | +62.408% |
| 2025-07-16 | 44.61 | 44.73 | 44.42 | 44.73 | +0.245% | 726 | +63.270% |
| 2025-07-15 | 44.77 | 44.77 | 44.62 | 44.62 | -0.888% | 784 | +63.671% |
| 2025-07-14 | 45.02 | 45.03 | 45.02 | 45.02 | +1.146% | 1,848 | +62.217% |
| 2025-07-11 | 44.58 | 44.58 | 44.41 | 44.51 | -0.470% | 1,339 | +64.075% |
| 2025-07-10 | 44.98 | 44.98 | 44.69 | 44.72 | -0.578% | 2,861 | +63.305% |
| 2025-07-09 | 44.78 | 44.98 | 44.68 | 44.98 | +0.671% | 536 | +62.361% |
| 2025-07-08 | 44.87 | 44.87 | 44.68 | 44.68 | -0.601% | 474 | +63.451% |
| 2025-07-07 | 44.82 | 44.95 | 44.82 | 44.95 | +0.268% | 341 | +62.469% |
| 2025-07-03 | 44.75 | 44.91 | 44.75 | 44.83 | +0.900% | 480 | +62.904% |
| 2025-07-02 | 44.59 | 44.62 | 44.40 | 44.43 | -0.247% | 2,826 | +64.371% |
| 2025-07-01 | 44.75 | 44.75 | 44.54 | 44.54 | -1.044% | 624 | +63.965% |
| 2025-06-30 | 44.85 | 45.01 | 44.83 | 45.01 | +1.123% | 1,702 | +62.253% |
| 2025-06-27 | 44.54 | 44.54 | 44.51 | 44.51 | +0.043% | 1,187 | +64.075% |
| 2025-06-26 | 44.35 | 44.49 | 44.35 | 44.49 | +1.058% | 495 | +64.147% |
| 2025-06-25 | 44.63 | 44.63 | 44.02 | 44.02 | -1.067% | 2,277 | +65.883% |
| 2025-06-24 | 44.35 | 44.50 | 44.31 | 44.50 | +0.656% | 1,263 | +64.112% |
| 2025-06-23 | 43.85 | 44.21 | 43.73 | 44.21 | +1.609% | 1,635 | +65.189% |
| 2025-06-20 | 43.91 | 43.91 | 43.42 | 43.51 | +0.002% | 1,171 | +67.846% |
| 2025-06-18 | 43.71 | 43.71 | 43.51 | 43.51 | +0.021% | 1,441 | +67.849% |
| 2025-06-17 | 43.84 | 43.84 | 43.50 | 43.50 | -1.181% | 1,170 | +67.885% |
| 2025-06-16 | 44.19 | 44.20 | 44.02 | 44.02 | +0.663% | 1,173 | +65.902% |
| 2025-06-13 | 43.70 | 43.73 | 43.70 | 43.73 | -0.614% | 621 | +67.002% |
| 2025-06-12 | 43.93 | 44.00 | 43.93 | 44.00 | +0.228% | 352 | +65.977% |
| 2025-06-11 | 43.95 | 44.11 | 43.90 | 43.90 | -0.023% | 1,072 | +66.355% |
| 2025-06-10 | 43.71 | 43.91 | 43.70 | 43.91 | +0.435% | 2,146 | +66.317% |
| 2025-06-09 | 43.84 | 43.87 | 43.52 | 43.72 | -0.624% | 1,577 | +67.040% |
| 2025-06-06 | 44.03 | 44.03 | 43.99 | 43.99 | +1.440% | 344 | +65.997% |
| 2025-06-05 | 43.87 | 44.06 | 43.37 | 43.37 | -1.342% | 994 | +68.388% |
| 2025-06-04 | 44.02 | 44.02 | 43.91 | 43.96 | +0.068% | 613 | +66.128% |
| 2025-06-03 | 43.75 | 44.00 | 43.69 | 43.93 | -0.068% | 1,703 | +66.242% |
| 2025-06-02 | 43.86 | 43.96 | 43.86 | 43.96 | +0.480% | 1,120 | +66.128% |
| 2025-05-30 | 43.30 | 43.75 | 43.30 | 43.75 | +1.016% | 1,707 | +66.926% |
| 2025-05-29 | 43.46 | 43.46 | 43.31 | 43.31 | -0.230% | 569 | +68.622% |
| 2025-05-28 | 43.58 | 43.65 | 43.41 | 43.41 | -0.344% | 1,535 | +68.233% |
| 2025-05-27 | 43.58 | 43.62 | 43.49 | 43.56 | +1.255% | 2,706 | +67.654% |
| 2025-05-23 | 42.85 | 43.06 | 42.85 | 43.02 | +0.373% | 1,095 | +69.758% |
| 2025-05-22 | 42.88 | 43.17 | 42.86 | 42.86 | -0.256% | 943 | +70.392% |
| 2025-05-21 | 43.40 | 43.43 | 42.89 | 42.97 | -1.422% | 3,226 | +69.956% |
| 2025-05-20 | 43.52 | 43.59 | 43.46 | 43.59 | +0.122% | 1,217 | +67.538% |
| 2025-05-19 | 43.34 | 43.54 | 43.34 | 43.54 | +0.269% | 949 | +67.744% |
| 2025-05-16 | 43.20 | 43.42 | 43.20 | 43.42 | +0.883% | 916 | +68.194% |
| 2025-05-15 | 42.46 | 43.05 | 42.46 | 43.04 | +1.009% | 1,338 | +69.679% |
| 2025-05-14 | 42.73 | 42.73 | 42.57 | 42.61 | -0.094% | 1,936 | +71.392% |
| 2025-05-13 | 42.50 | 42.82 | 42.50 | 42.65 | +1.018% | 4,637 | +71.231% |
| 2025-05-12 | 42.45 | 42.45 | 41.80 | 42.22 | +1.761% | 4,486 | +72.975% |
| 2025-05-09 | 41.70 | 41.70 | 41.47 | 41.49 | -0.194% | 1,640 | +76.020% |
| 2025-05-08 | 41.68 | 41.90 | 41.40 | 41.57 | -0.096% | 1,640 | +75.680% |
| 2025-05-07 | 41.71 | 41.71 | 41.61 | 41.61 | -0.192% | 344 | +75.511% |
| 2025-05-06 | 41.69 | 41.69 | 41.69 | 41.69 | -1.512% | 116 | +75.174% |
| 2025-05-05 | 42.28 | 42.39 | 42.28 | 42.33 | -0.142% | 808 | +72.525% |
| 2025-05-02 | 42.10 | 42.49 | 42.09 | 42.39 | +1.387% | 3,243 | +72.281% |
| 2025-05-01 | 42.06 | 42.06 | 41.81 | 41.81 | -0.024% | 1,509 | +74.671% |
| 2025-04-30 | 40.91 | 41.82 | 40.91 | 41.82 | +0.288% | 1,738 | +74.629% |
| 2025-04-29 | 41.67 | 41.70 | 41.67 | 41.70 | +1.094% | 398 | +75.132% |
| 2025-04-28 | 40.87 | 41.25 | 40.87 | 41.25 | +0.779% | 680 | +77.048% |
| 2025-04-25 | 40.60 | 40.93 | 40.60 | 40.93 | -0.049% | 1,945 | +78.427% |
| 2025-04-24 | 40.38 | 40.95 | 40.38 | 40.95 | +2.043% | 1,494 | +78.339% |
| 2025-04-23 | 40.49 | 40.70 | 40.13 | 40.13 | +1.124% | 3,632 | +81.984% |
| 2025-04-22 | 39.62 | 39.70 | 39.39 | 39.68 | +2.755% | 1,327 | +84.030% |
| 2025-04-21 | 39.18 | 39.18 | 38.62 | 38.62 | -2.522% | 907 | +89.099% |
| 2025-04-17 | 39.80 | 39.80 | 39.61 | 39.62 | +0.480% | 2,474 | +84.330% |
| 2025-04-16 | 39.43 | 39.43 | 39.43 | 39.43 | -2.858% | 284 | +85.214% |
| 2025-04-15 | 40.69 | 40.70 | 40.51 | 40.59 | +1.197% | 2,055 | +79.921% |
| 2025-04-14 | 41.19 | 41.19 | 39.91 | 40.11 | 0.000% | 4,061 | +82.074% |