CLIX
ProShares Long Online/Short Stores ETF
stockNYSEETF
At CloseOct 2, 2026
56.13USD0.000%(0.00)2,508
56.81Bid56.99Ask0.18SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
56.13USD0.000%(0.00)
CLIX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 56.13 | 56.13 | 56.13 | 56.13 | +0.074% | 128 | 0.000% |
| 2026-10-01 | 56.09 | 56.09 | 56.09 | 56.09 | -0.210% | 24 | +0.074% |
| 2026-09-30 | 55.99 | 56.20 | 55.98 | 56.20 | +0.735% | 373 | -0.136% |
| 2026-09-29 | 55.75 | 56.00 | 55.75 | 55.79 | +0.213% | 733 | +0.598% |
| 2026-09-28 | 55.68 | 55.68 | 55.68 | 55.68 | -1.162% | 22 | +0.812% |
| 2026-09-25 | 56.58 | 56.58 | 56.33 | 56.33 | -0.153% | 795 | -0.359% |
| 2026-09-24 | 56.42 | 56.42 | 56.42 | 56.42 | -1.043% | 15 | -0.512% |
| 2026-09-23 | 56.87 | 57.01 | 56.87 | 57.01 | -2.086% | 340 | -1.550% |
| 2026-09-22 | 58.23 | 58.23 | 58.23 | 58.23 | -0.582% | 149 | -3.603% |
| 2026-09-21 | 58.57 | 58.57 | 58.57 | 58.57 | +0.996% | 69 | -4.164% |
| 2026-09-18 | 57.98 | 57.99 | 57.77 | 57.99 | +0.868% | 1,397 | -3.209% |
| 2026-09-17 | 58.04 | 58.04 | 57.49 | 57.49 | +0.618% | 192 | -2.369% |
| 2026-09-16 | 57.24 | 57.24 | 56.91 | 57.14 | -0.478% | 4,230 | -1.765% |
| 2026-09-15 | 57.41 | 57.41 | 57.41 | 57.41 | -0.874% | 64 | -2.235% |
| 2026-09-14 | 57.89 | 57.92 | 57.89 | 57.92 | +0.222% | 1,401 | -3.089% |
| 2026-09-11 | 57.79 | 57.79 | 57.79 | 57.79 | +0.410% | 51 | -2.874% |
| 2026-09-10 | 57.55 | 57.55 | 57.55 | 57.55 | -0.172% | 65 | -2.476% |
| 2026-09-09 | 57.65 | 57.65 | 57.65 | 57.65 | -1.446% | 15 | -2.643% |
| 2026-09-08 | 58.50 | 58.50 | 58.50 | 58.50 | +0.025% | 72 | -4.051% |
| 2026-09-04 | 58.39 | 58.50 | 58.39 | 58.48 | -0.821% | 609 | -4.026% |
| 2026-09-03 | 59.57 | 59.65 | 58.97 | 58.97 | -0.098% | 927 | -4.815% |
| 2026-09-02 | 58.35 | 59.03 | 58.24 | 59.03 | +0.708% | 997 | -4.908% |
| 2026-09-01 | 58.59 | 58.61 | 58.42 | 58.61 | -1.371% | 985 | -4.235% |
| 2026-08-31 | 59.42 | 59.42 | 59.42 | 59.42 | -2.414% | 138 | -5.547% |
| 2026-08-28 | 60.89 | 60.89 | 60.89 | 60.89 | +1.666% | 126 | -7.827% |
| 2026-08-27 | 59.56 | 59.90 | 59.56 | 59.90 | -0.033% | 350 | -6.292% |
| 2026-08-26 | 60.32 | 60.32 | 59.92 | 59.92 | -0.780% | 531 | -6.322% |
| 2026-08-25 | 60.27 | 60.39 | 60.27 | 60.39 | +1.333% | 402 | -7.053% |
| 2026-08-24 | 59.59 | 59.59 | 59.59 | 59.59 | +0.311% | 300 | -5.814% |
| 2026-08-21 | 59.69 | 59.69 | 59.41 | 59.41 | -1.729% | 933 | -5.520% |
| 2026-08-20 | 60.48 | 60.48 | 60.45 | 60.45 | +0.617% | 271 | -7.154% |
| 2026-08-19 | 60.08 | 60.08 | 60.08 | 60.08 | +2.393% | 49 | -6.581% |
| 2026-08-18 | 58.61 | 58.79 | 58.61 | 58.68 | -0.370% | 624 | -4.346% |
| 2026-08-17 | 59.03 | 59.15 | 58.90 | 58.90 | -0.865% | 435 | -4.700% |
| 2026-08-14 | 59.43 | 59.43 | 59.41 | 59.41 | -0.035% | 117 | -5.524% |
| 2026-08-13 | 59.32 | 59.43 | 59.32 | 59.43 | -0.697% | 337 | -5.557% |
| 2026-08-12 | 59.88 | 59.89 | 59.85 | 59.85 | -1.233% | 377 | -6.215% |
| 2026-08-11 | 59.95 | 60.59 | 59.94 | 60.59 | -0.365% | 1,932 | -7.371% |
| 2026-08-10 | 60.62 | 60.82 | 60.62 | 60.82 | +0.401% | 817 | -7.709% |
| 2026-08-07 | 61.55 | 61.72 | 60.57 | 60.57 | +1.236% | 3,250 | -7.339% |
| 2026-08-06 | 59.90 | 59.90 | 59.83 | 59.83 | -1.738% | 434 | -6.194% |
| 2026-08-05 | 61.82 | 61.82 | 60.89 | 60.89 | -0.536% | 208 | -7.825% |
| 2026-08-04 | 61.22 | 61.22 | 61.22 | 61.22 | +0.617% | 227 | -8.319% |
| 2026-08-03 | 60.25 | 61.00 | 60.25 | 60.85 | +1.653% | 4,004 | -7.753% |
| 2026-07-31 | 59.63 | 59.86 | 59.56 | 59.86 | +4.477% | 564 | -6.228% |
| 2026-07-30 | 57.29 | 57.29 | 57.29 | 57.29 | +0.800% | 154 | -2.030% |
| 2026-07-29 | 56.76 | 57.14 | 56.76 | 56.84 | -0.644% | 1,159 | -1.246% |
| 2026-07-28 | 56.27 | 57.20 | 56.27 | 57.20 | +0.472% | 978 | -1.882% |
| 2026-07-27 | 56.61 | 56.94 | 56.61 | 56.94 | +1.652% | 339 | -1.419% |
| 2026-07-24 | 56.01 | 56.01 | 56.01 | 56.01 | -0.791% | 54 | +0.209% |
| 2026-07-23 | 55.87 | 56.46 | 55.87 | 56.46 | -1.446% | 275 | -0.584% |
| 2026-07-22 | 57.29 | 57.29 | 57.29 | 57.29 | -1.545% | 104 | -2.021% |
| 2026-07-21 | 58.18 | 58.18 | 58.18 | 58.18 | -1.193% | 53 | -3.535% |
| 2026-07-20 | 58.29 | 59.08 | 58.29 | 58.89 | +1.108% | 1,216 | -4.686% |
| 2026-07-17 | 58.24 | 58.24 | 58.24 | 58.24 | -1.106% | 13 | -3.630% |
| 2026-07-16 | 59.53 | 59.72 | 58.89 | 58.89 | -1.561% | 924 | -4.695% |
| 2026-07-15 | 59.83 | 59.83 | 59.83 | 59.83 | +2.234% | 152 | -6.183% |
| 2026-07-14 | 58.51 | 58.52 | 58.51 | 58.52 | +0.707% | 659 | -4.087% |
| 2026-07-13 | 58.01 | 58.11 | 58.00 | 58.11 | -0.397% | 839 | -3.409% |
| 2026-07-10 | 58.45 | 58.45 | 58.34 | 58.34 | -0.536% | 117 | -3.793% |
| 2026-07-09 | 58.08 | 58.66 | 58.08 | 58.66 | +1.488% | 228 | -4.308% |
| 2026-07-08 | 57.80 | 57.80 | 57.80 | 57.80 | +1.009% | 134 | -2.885% |
| 2026-07-07 | 57.07 | 57.22 | 57.07 | 57.22 | -0.104% | 1,157 | -1.905% |
| 2026-07-06 | 56.93 | 57.42 | 56.85 | 57.28 | +1.500% | 4,660 | -2.007% |
| 2026-07-02 | 56.52 | 56.54 | 56.43 | 56.43 | +0.079% | 1,866 | -0.538% |
| 2026-07-01 | 56.42 | 56.59 | 56.39 | 56.39 | +2.291% | 3,027 | -0.460% |
| 2026-06-30 | 55.12 | 55.12 | 55.12 | 55.12 | -0.631% | 27 | +1.821% |
| 2026-06-29 | 55.47 | 55.47 | 55.47 | 55.47 | +1.641% | 187 | +1.179% |
| 2026-06-26 | 54.15 | 54.58 | 54.15 | 54.58 | +0.730% | 2,372 | +2.839% |
| 2026-06-25 | 54.84 | 54.84 | 54.18 | 54.18 | -1.890% | 342 | +3.590% |
| 2026-06-24 | 55.23 | 55.23 | 55.23 | 55.23 | +0.168% | 164 | +1.632% |
| 2026-06-23 | 55.13 | 55.13 | 55.13 | 55.13 | +0.702% | 57 | +1.803% |
| 2026-06-22 | 54.75 | 54.75 | 54.75 | 54.75 | -2.779% | 14 | +2.518% |
| 2026-06-18 | 56.31 | 56.31 | 56.31 | 56.31 | +1.778% | 33 | -0.331% |
| 2026-06-17 | 55.33 | 55.33 | 55.33 | 55.33 | -1.056% | 155 | +1.441% |
| 2026-06-16 | 55.69 | 55.92 | 55.69 | 55.92 | +0.290% | 450 | +0.370% |
| 2026-06-15 | 55.00 | 55.95 | 55.00 | 55.76 | +2.543% | 1,975 | +0.661% |
| 2026-06-12 | 54.38 | 54.38 | 54.38 | 54.38 | -0.302% | 59 | +3.221% |
| 2026-06-11 | 53.92 | 54.54 | 53.92 | 54.54 | +0.640% | 343 | +2.909% |
| 2026-06-10 | 54.94 | 54.94 | 54.20 | 54.20 | -2.369% | 572 | +3.567% |
| 2026-06-09 | 55.51 | 55.51 | 55.51 | 55.51 | +0.344% | 40 | +1.114% |
| 2026-06-08 | 55.43 | 55.43 | 55.32 | 55.32 | -0.868% | 1,017 | +1.462% |
| 2026-06-05 | 56.18 | 56.34 | 55.80 | 55.80 | -2.595% | 216 | +0.581% |
| 2026-06-04 | 57.47 | 57.47 | 57.29 | 57.29 | +1.295% | 194 | -2.029% |
| 2026-06-03 | 56.56 | 56.56 | 56.56 | 56.56 | -2.350% | 85 | -0.761% |
| 2026-06-02 | 58.17 | 58.17 | 57.92 | 57.92 | -0.878% | 690 | -3.093% |
| 2026-06-01 | 58.43 | 58.43 | 58.43 | 58.43 | +0.430% | 112 | -3.944% |
| 2026-05-29 | 58.18 | 58.18 | 58.18 | 58.18 | -0.997% | 24 | -3.530% |
| 2026-05-28 | 58.44 | 58.77 | 58.44 | 58.77 | -0.490% | 300 | -4.492% |
| 2026-05-27 | 58.59 | 59.06 | 58.59 | 59.06 | +0.222% | 267 | -4.960% |
| 2026-05-26 | 58.93 | 58.93 | 58.93 | 58.93 | +0.988% | 73 | -4.749% |
| 2026-05-22 | 58.40 | 58.49 | 58.35 | 58.35 | -0.337% | 459 | -3.808% |
| 2026-05-21 | 58.07 | 58.55 | 58.07 | 58.55 | +0.253% | 440 | -4.132% |
| 2026-05-20 | 58.40 | 58.40 | 58.40 | 58.40 | +2.351% | 33 | -3.889% |
| 2026-05-19 | 57.36 | 57.36 | 57.06 | 57.06 | -1.420% | 241 | -1.630% |
| 2026-05-18 | 57.88 | 57.88 | 57.88 | 57.88 | -0.495% | 160 | -3.027% |
| 2026-05-15 | 58.07 | 58.17 | 58.07 | 58.17 | -0.997% | 419 | -3.506% |
| 2026-05-14 | 58.75 | 58.75 | 58.75 | 58.75 | -1.161% | 257 | -4.468% |
| 2026-05-13 | 59.44 | 59.44 | 59.44 | 59.44 | +1.627% | 69 | -5.577% |
| 2026-05-12 | 58.49 | 58.49 | 58.49 | 58.49 | -0.841% | 23 | -4.041% |
| 2026-05-11 | 58.99 | 58.99 | 58.99 | 58.99 | -0.731% | 121 | -4.848% |
| 2026-05-08 | 59.42 | 59.42 | 59.42 | 59.42 | -1.637% | 177 | -5.543% |
| 2026-05-07 | 60.58 | 60.58 | 60.41 | 60.41 | -0.268% | 132 | -7.089% |
| 2026-05-06 | 60.38 | 60.57 | 60.38 | 60.57 | +0.705% | 243 | -7.339% |
| 2026-05-05 | 60.15 | 60.15 | 60.15 | 60.15 | -0.812% | 26 | -6.685% |
| 2026-05-04 | 61.00 | 61.00 | 60.64 | 60.64 | +0.946% | 603 | -7.443% |
| 2026-05-01 | 60.03 | 60.07 | 60.03 | 60.07 | +1.442% | 374 | -6.568% |
| 2026-04-30 | 60.86 | 60.86 | 58.81 | 59.22 | -1.900% | 955 | -5.221% |
| 2026-04-29 | 60.37 | 60.37 | 60.37 | 60.37 | +1.559% | 549 | -7.022% |
| 2026-04-28 | 60.38 | 60.50 | 59.44 | 59.44 | -1.144% | 692 | -5.572% |
| 2026-04-27 | 60.08 | 60.13 | 60.08 | 60.13 | -0.432% | 424 | -6.652% |
| 2026-04-24 | 59.99 | 60.51 | 59.99 | 60.39 | +1.477% | 1,063 | -7.055% |
| 2026-04-23 | 60.42 | 60.42 | 59.42 | 59.51 | -1.770% | 1,023 | -5.682% |
| 2026-04-22 | 60.45 | 60.58 | 60.36 | 60.58 | +1.202% | 449 | -7.352% |
| 2026-04-21 | 61.03 | 61.03 | 59.86 | 59.86 | -0.912% | 1,571 | -6.238% |
| 2026-04-20 | 60.09 | 60.41 | 59.77 | 60.41 | -0.004% | 357 | -7.094% |
| 2026-04-17 | 60.42 | 60.42 | 60.42 | 60.42 | +1.334% | 121 | -7.098% |
| 2026-04-16 | 59.22 | 59.62 | 59.22 | 59.62 | +1.354% | 334 | -5.858% |
| 2026-04-15 | 58.82 | 58.82 | 58.82 | 58.82 | +1.445% | 99 | -4.583% |
| 2026-04-14 | 58.23 | 58.23 | 57.99 | 57.99 | +2.552% | 300 | -3.204% |
| 2026-04-13 | 55.99 | 56.54 | 55.99 | 56.54 | +1.142% | 315 | -0.734% |
| 2026-04-10 | 55.76 | 55.91 | 55.76 | 55.91 | +0.781% | 439 | +0.399% |
| 2026-04-09 | 54.93 | 55.47 | 54.93 | 55.47 | +0.977% | 665 | +1.183% |
| 2026-04-08 | 55.46 | 55.53 | 54.93 | 54.93 | +2.736% | 742 | +2.172% |
| 2026-04-07 | 53.49 | 53.49 | 53.47 | 53.47 | -0.500% | 207 | +4.968% |
| 2026-04-06 | 53.69 | 53.74 | 53.69 | 53.74 | +0.715% | 230 | +4.443% |
| 2026-04-02 | 53.31 | 53.36 | 53.17 | 53.36 | -0.154% | 766 | +5.190% |
| 2026-04-01 | 53.69 | 53.69 | 53.44 | 53.44 | +0.094% | 930 | +5.027% |
| 2026-03-31 | 52.40 | 53.39 | 52.40 | 53.39 | +3.234% | 307 | +5.126% |
| 2026-03-30 | 51.98 | 51.98 | 51.53 | 51.72 | -0.335% | 492 | +8.525% |
| 2026-03-27 | 51.81 | 51.89 | 51.81 | 51.89 | -2.158% | 324 | +8.161% |
| 2026-03-26 | 53.25 | 53.25 | 53.04 | 53.04 | -1.980% | 665 | +5.827% |
| 2026-03-25 | 54.31 | 54.31 | 54.04 | 54.11 | +2.475% | 568 | +3.732% |
| 2026-03-24 | 52.56 | 52.80 | 52.54 | 52.80 | -1.064% | 762 | +6.299% |
| 2026-03-23 | 53.06 | 53.45 | 53.06 | 53.37 | +2.197% | 704 | +5.167% |
| 2026-03-20 | 53.02 | 53.02 | 52.22 | 52.22 | -1.772% | 440 | +7.478% |
| 2026-03-19 | 52.71 | 53.16 | 52.71 | 53.16 | -2.020% | 570 | +5.574% |
| 2026-03-18 | 54.67 | 54.67 | 54.15 | 54.26 | -1.236% | 742 | +3.442% |
| 2026-03-17 | 54.79 | 54.94 | 54.76 | 54.94 | +1.477% | 617 | +2.163% |
| 2026-03-16 | 53.99 | 54.14 | 53.99 | 54.14 | +1.733% | 267 | +3.671% |
| 2026-03-13 | 52.86 | 53.22 | 52.86 | 53.22 | +0.298% | 524 | +5.468% |
| 2026-03-12 | 53.22 | 53.41 | 53.06 | 53.06 | -2.273% | 837 | +5.782% |
| 2026-03-11 | 54.27 | 54.30 | 53.81 | 54.29 | +0.053% | 689 | +3.378% |
| 2026-03-10 | 54.42 | 54.52 | 54.27 | 54.27 | -0.248% | 809 | +3.432% |
| 2026-03-09 | 53.74 | 54.40 | 53.67 | 54.40 | +0.198% | 613 | +3.176% |
| 2026-03-06 | 54.55 | 54.55 | 54.25 | 54.29 | -1.048% | 436 | +3.380% |
| 2026-03-05 | 53.80 | 54.87 | 53.80 | 54.87 | +1.412% | 1,855 | +2.297% |
| 2026-03-04 | 53.13 | 54.20 | 53.13 | 54.10 | +1.369% | 2,696 | +3.742% |
| 2026-03-03 | 52.08 | 53.37 | 52.08 | 53.37 | -1.036% | 598 | +5.161% |
| 2026-03-02 | 52.91 | 53.96 | 52.91 | 53.93 | -0.306% | 742 | +4.072% |
| 2026-02-27 | 53.84 | 54.10 | 53.84 | 54.10 | +0.206% | 660 | +3.753% |
| 2026-02-26 | 52.82 | 53.99 | 52.82 | 53.99 | +2.789% | 1,252 | +3.967% |
| 2026-02-25 | 52.18 | 52.52 | 52.18 | 52.52 | +0.261% | 486 | +6.867% |
| 2026-02-24 | 51.58 | 52.38 | 51.58 | 52.38 | +1.462% | 161 | +7.146% |
| 2026-02-23 | 51.73 | 51.73 | 51.63 | 51.63 | -2.655% | 214 | +8.712% |
| 2026-02-20 | 51.99 | 53.37 | 51.99 | 53.04 | +1.701% | 529 | +5.826% |
| 2026-02-19 | 51.69 | 52.15 | 51.69 | 52.15 | +0.285% | 357 | +7.625% |
| 2026-02-18 | 51.91 | 52.00 | 51.91 | 52.00 | +2.441% | 285 | +7.932% |
| 2026-02-17 | 50.29 | 50.85 | 50.29 | 50.76 | +0.416% | 1,783 | +10.567% |
| 2026-02-13 | 50.81 | 50.81 | 50.54 | 50.55 | -0.806% | 892 | +11.026% |
| 2026-02-12 | 51.09 | 51.09 | 50.96 | 50.96 | -3.598% | 522 | +10.131% |
| 2026-02-11 | 53.00 | 53.00 | 52.87 | 52.87 | -3.210% | 411 | +6.168% |
| 2026-02-10 | 55.09 | 55.11 | 54.62 | 54.62 | +0.114% | 552 | +2.761% |
| 2026-02-09 | 54.56 | 54.85 | 54.56 | 54.56 | -0.020% | 1,046 | +2.878% |
| 2026-02-06 | 54.09 | 54.57 | 54.09 | 54.57 | -0.331% | 931 | +2.857% |
| 2026-02-05 | 54.86 | 55.16 | 54.47 | 54.75 | -2.188% | 858 | +2.517% |
| 2026-02-04 | 58.11 | 58.11 | 55.82 | 55.98 | -3.620% | 472 | +0.273% |
| 2026-02-03 | 59.44 | 59.44 | 57.67 | 58.08 | -2.108% | 485 | -3.357% |
| 2026-02-02 | 59.26 | 59.33 | 59.25 | 59.33 | +0.265% | 2,396 | -5.394% |
| 2026-01-30 | 60.59 | 60.59 | 59.17 | 59.17 | -2.927% | 203 | -5.143% |
| 2026-01-29 | 61.66 | 61.66 | 60.41 | 60.96 | -0.640% | 656 | -7.920% |
| 2026-01-28 | 61.29 | 61.35 | 61.29 | 61.35 | -0.612% | 267 | -8.510% |
| 2026-01-27 | 61.73 | 61.73 | 61.73 | 61.73 | +0.746% | 310 | -9.070% |
| 2026-01-26 | 61.14 | 61.52 | 61.14 | 61.27 | +0.056% | 478 | -8.391% |
| 2026-01-23 | 61.45 | 61.45 | 61.24 | 61.24 | -0.744% | 536 | -8.341% |
| 2026-01-22 | 61.19 | 62.03 | 61.19 | 61.69 | +2.300% | 583 | -9.022% |
| 2026-01-21 | 60.56 | 60.56 | 59.56 | 60.31 | +0.481% | 447 | -6.930% |
| 2026-01-20 | 59.90 | 60.02 | 59.90 | 60.02 | -1.904% | 377 | -6.482% |
| 2026-01-16 | 61.55 | 61.65 | 61.18 | 61.18 | -1.281% | 523 | -8.263% |
| 2026-01-15 | 61.98 | 61.98 | 61.98 | 61.98 | +0.519% | 99 | -9.437% |
| 2026-01-14 | 62.23 | 62.23 | 61.55 | 61.66 | -1.051% | 1,186 | -8.968% |
| 2026-01-13 | 62.41 | 62.41 | 62.31 | 62.31 | -0.863% | 356 | -9.925% |
| 2026-01-12 | 62.30 | 62.85 | 62.30 | 62.85 | +0.845% | 247 | -10.702% |
| 2026-01-09 | 62.25 | 62.33 | 62.25 | 62.33 | -0.104% | 636 | -9.947% |
| 2026-01-08 | 61.93 | 62.39 | 61.92 | 62.39 | +0.690% | 605 | -10.041% |
| 2026-01-07 | 61.97 | 61.97 | 61.97 | 61.97 | +0.130% | 373 | -9.421% |
| 2026-01-06 | 61.93 | 61.93 | 61.89 | 61.89 | +0.770% | 315 | -9.303% |
| 2026-01-05 | 61.41 | 61.41 | 61.41 | 61.41 | +1.775% | 196 | -8.604% |
| 2026-01-02 | 61.09 | 61.09 | 60.34 | 60.34 | -0.190% | 228 | -6.983% |
| 2025-12-31 | 60.46 | 60.46 | 60.46 | 60.46 | -0.411% | 77 | -7.159% |
| 2025-12-30 | 60.59 | 60.71 | 60.43 | 60.71 | -0.379% | 407 | -7.541% |
| 2025-12-29 | 60.45 | 60.94 | 60.45 | 60.94 | +0.368% | 583 | -7.891% |
| 2025-12-26 | 60.48 | 60.79 | 60.48 | 60.71 | +0.610% | 675 | -7.552% |
| 2025-12-24 | 60.54 | 60.54 | 60.35 | 60.35 | -0.346% | 463 | -6.988% |
| 2025-12-23 | 60.47 | 60.55 | 60.34 | 60.55 | +0.150% | 1,061 | -7.310% |
| 2025-12-22 | 60.65 | 60.65 | 60.43 | 60.46 | +0.272% | 406 | -7.171% |
| 2025-12-19 | 60.30 | 60.30 | 60.30 | 60.30 | +0.759% | 272 | -6.918% |
| 2025-12-18 | 59.75 | 59.85 | 59.75 | 59.85 | +1.433% | 353 | -6.212% |
| 2025-12-17 | 59.45 | 59.46 | 59.00 | 59.00 | -1.530% | 697 | -4.868% |
| 2025-12-16 | 59.17 | 59.92 | 59.17 | 59.92 | +0.969% | 879 | -6.323% |
| 2025-12-15 | 59.94 | 59.94 | 59.34 | 59.34 | -1.916% | 592 | -5.415% |
| 2025-12-12 | 60.71 | 60.88 | 60.50 | 60.50 | -0.422% | 2,706 | -7.228% |
| 2025-12-11 | 60.49 | 60.76 | 60.40 | 60.76 | -0.699% | 531 | -7.620% |
| 2025-12-10 | 61.36 | 61.36 | 61.19 | 61.19 | +0.201% | 474 | -8.266% |
| 2025-12-09 | 60.05 | 61.06 | 60.05 | 61.06 | +0.877% | 1,173 | -8.082% |
| 2025-12-08 | 60.44 | 60.53 | 60.44 | 60.53 | +0.809% | 513 | -7.275% |
| 2025-12-05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.321% | 174 | -6.525% |
| 2025-12-04 | 60.04 | 60.27 | 59.98 | 60.24 | -0.616% | 3,522 | -6.825% |
| 2025-12-03 | 60.31 | 60.65 | 60.31 | 60.61 | -0.200% | 1,455 | -7.399% |
| 2025-12-02 | 60.78 | 60.78 | 60.73 | 60.73 | +0.070% | 1,129 | -7.584% |
| 2025-12-01 | 59.94 | 60.71 | 59.94 | 60.69 | +0.930% | 1,012 | -7.520% |
| 2025-11-28 | 60.13 | 60.13 | 60.13 | 60.13 | +1.048% | 174 | -6.659% |
| 2025-11-26 | 59.72 | 59.72 | 59.51 | 59.51 | -0.276% | 352 | -5.681% |
| 2025-11-25 | 59.31 | 59.67 | 59.31 | 59.67 | +0.718% | 484 | -5.942% |
| 2025-11-24 | 58.53 | 59.25 | 58.53 | 59.25 | +2.190% | 525 | -5.266% |
| 2025-11-21 | 57.60 | 57.98 | 57.32 | 57.98 | +0.432% | 512 | -3.192% |
| 2025-11-20 | 58.32 | 58.32 | 57.73 | 57.73 | -1.904% | 507 | -2.774% |
| 2025-11-19 | 58.58 | 58.85 | 58.42 | 58.85 | +0.352% | 539 | -4.625% |
| 2025-11-18 | 58.79 | 58.79 | 58.17 | 58.64 | -0.691% | 1,116 | -4.290% |
| 2025-11-17 | 58.98 | 59.33 | 58.94 | 59.05 | +0.270% | 897 | -4.951% |
| 2025-11-14 | 59.78 | 59.78 | 58.89 | 58.89 | -1.505% | 753 | -4.694% |
| 2025-11-13 | 60.38 | 60.38 | 59.55 | 59.79 | -2.226% | 1,584 | -6.129% |
| 2025-11-12 | 61.18 | 61.38 | 61.15 | 61.15 | -0.877% | 1,383 | -8.219% |
| 2025-11-11 | 61.61 | 61.80 | 61.48 | 61.70 | -0.604% | 727 | -9.023% |
| 2025-11-10 | 62.07 | 62.07 | 62.07 | 62.07 | +1.882% | 399 | -9.573% |
| 2025-11-07 | 59.33 | 60.92 | 59.33 | 60.92 | +2.070% | 2,324 | -7.871% |
| 2025-11-06 | 59.78 | 59.94 | 59.69 | 59.69 | -1.564% | 768 | -5.964% |
| 2025-11-05 | 60.38 | 60.64 | 60.37 | 60.64 | +0.629% | 1,689 | -7.435% |
| 2025-11-04 | 60.88 | 60.88 | 60.26 | 60.26 | -2.084% | 665 | -6.852% |
| 2025-11-03 | 61.78 | 61.78 | 61.54 | 61.54 | +1.015% | 716 | -8.793% |
| 2025-10-31 | 61.41 | 61.59 | 60.92 | 60.92 | +1.694% | 1,717 | -7.867% |
| 2025-10-30 | 60.30 | 60.30 | 59.83 | 59.91 | -3.006% | 4,386 | -6.306% |
| 2025-10-29 | 61.70 | 62.00 | 61.67 | 61.76 | +0.394% | 907 | -9.122% |
| 2025-10-28 | 61.39 | 61.60 | 61.19 | 61.52 | +1.144% | 1,998 | -8.764% |
| 2025-10-27 | 61.15 | 61.15 | 60.82 | 60.82 | +1.217% | 541 | -7.720% |
| 2025-10-24 | 60.00 | 60.31 | 60.00 | 60.09 | +1.301% | 2,812 | -6.597% |
| 2025-10-23 | 58.74 | 59.32 | 58.74 | 59.32 | +1.573% | 492 | -5.382% |
| 2025-10-22 | 58.80 | 58.80 | 58.32 | 58.40 | -1.238% | 598 | -3.894% |
| 2025-10-21 | 58.87 | 59.13 | 58.87 | 59.13 | +0.134% | 456 | -5.084% |
| 2025-10-20 | 57.97 | 59.07 | 57.97 | 59.05 | +2.614% | 1,014 | -4.956% |
| 2025-10-17 | 57.66 | 57.66 | 57.49 | 57.55 | -0.523% | 483 | -2.472% |
| 2025-10-16 | 58.42 | 58.42 | 57.85 | 57.85 | +0.120% | 745 | -2.982% |
| 2025-10-15 | 57.78 | 57.78 | 57.78 | 57.78 | -0.218% | 691 | -2.865% |
| 2025-10-14 | 57.42 | 57.91 | 57.42 | 57.91 | -1.009% | 415 | -3.077% |
| 2025-10-13 | 58.98 | 58.98 | 58.50 | 58.50 | +0.615% | 1,559 | -4.054% |
| 2025-10-10 | 58.55 | 58.55 | 58.14 | 58.14 | -4.233% | 381 | -3.464% |
| 2025-10-09 | 60.71 | 60.71 | 60.71 | 60.71 | -0.925% | 260 | -7.550% |
| 2025-10-08 | 61.28 | 61.28 | 61.28 | 61.28 | +0.134% | 22 | -8.405% |
| 2025-10-07 | 61.82 | 61.82 | 60.92 | 61.20 | -0.611% | 946 | -8.283% |
| 2025-10-06 | 61.36 | 61.57 | 61.36 | 61.57 | +0.549% | 1,810 | -8.843% |
| 2025-10-03 | 61.64 | 61.75 | 61.24 | 61.24 | -0.316% | 1,124 | -8.343% |
| 2025-10-02 | 60.65 | 61.43 | 60.44 | 61.43 | +2.068% | 2,683 | -8.632% |
| 2025-10-01 | 60.25 | 60.55 | 60.19 | 60.19 | +0.272% | 1,950 | -6.743% |
| 2025-09-30 | 59.95 | 60.02 | 59.94 | 60.02 | -1.427% | 1,101 | -6.489% |
| 2025-09-29 | 60.47 | 60.89 | 60.43 | 60.89 | +2.081% | 396 | -7.824% |
| 2025-09-26 | 59.53 | 59.65 | 59.53 | 59.65 | -0.272% | 517 | -5.905% |
| 2025-09-25 | 59.68 | 59.81 | 59.68 | 59.81 | -0.142% | 567 | -6.161% |
| 2025-09-24 | 60.15 | 60.15 | 59.78 | 59.90 | +1.025% | 695 | -6.294% |
| 2025-09-23 | 60.06 | 60.06 | 59.29 | 59.29 | -1.631% | 1,097 | -5.334% |
| 2025-09-22 | 60.38 | 60.41 | 60.27 | 60.27 | -0.721% | 901 | -6.878% |
| 2025-09-19 | 60.67 | 60.71 | 60.67 | 60.71 | +0.625% | 573 | -7.550% |
| 2025-09-18 | 60.61 | 60.62 | 60.23 | 60.33 | -0.046% | 1,395 | -6.972% |
| 2025-09-17 | 60.39 | 60.40 | 60.28 | 60.36 | +0.373% | 749 | -7.014% |
| 2025-09-16 | 59.74 | 60.14 | 59.74 | 60.14 | +0.778% | 1,644 | -6.667% |
| 2025-09-15 | 59.38 | 59.75 | 59.35 | 59.67 | +1.323% | 1,569 | -5.942% |
| 2025-09-12 | 58.64 | 58.89 | 58.64 | 58.89 | -0.508% | 579 | -4.697% |
| 2025-09-11 | 59.39 | 59.49 | 59.20 | 59.20 | +1.403% | 874 | -5.182% |
| 2025-09-10 | 58.79 | 58.79 | 58.17 | 58.38 | -2.083% | 1,120 | -3.851% |
| 2025-09-09 | 59.27 | 59.62 | 59.27 | 59.62 | +2.144% | 731 | -5.854% |
| 2025-09-08 | 57.97 | 58.52 | 57.92 | 58.37 | +1.688% | 3,483 | -3.835% |
| 2025-09-05 | 57.12 | 57.40 | 56.81 | 57.40 | +1.380% | 859 | -2.211% |
| 2025-09-04 | 56.11 | 56.62 | 56.11 | 56.62 | +1.400% | 426 | -0.862% |
| 2025-09-03 | 55.55 | 55.83 | 55.55 | 55.83 | +0.637% | 869 | +0.526% |
| 2025-09-02 | 55.64 | 55.64 | 55.48 | 55.48 | -1.148% | 894 | +1.167% |
| 2025-08-29 | 56.24 | 56.24 | 56.10 | 56.13 | +0.494% | 572 | +0.005% |
| 2025-08-28 | 55.85 | 55.85 | 55.85 | 55.85 | +0.969% | 207 | +0.498% |
| 2025-08-27 | 55.54 | 55.54 | 55.22 | 55.31 | -0.764% | 3,111 | +1.473% |
| 2025-08-26 | 55.74 | 55.74 | 55.74 | 55.74 | -0.735% | 83 | +0.697% |
| 2025-08-25 | 56.41 | 56.41 | 56.15 | 56.15 | -1.053% | 423 | -0.043% |
| 2025-08-22 | 56.03 | 56.75 | 55.95 | 56.75 | +1.856% | 487 | -1.096% |
| 2025-08-21 | 55.67 | 55.72 | 55.46 | 55.72 | -0.548% | 1,014 | +0.740% |
| 2025-08-20 | 56.21 | 56.21 | 55.61 | 56.02 | -0.580% | 9,599 | +0.188% |
| 2025-08-19 | 56.56 | 56.56 | 56.35 | 56.35 | -1.121% | 479 | -0.393% |
| 2025-08-18 | 56.85 | 56.99 | 56.83 | 56.99 | +0.247% | 1,224 | -1.510% |
| 2025-08-15 | 56.87 | 56.99 | 56.81 | 56.85 | +0.300% | 9,216 | -1.267% |
| 2025-08-14 | 56.18 | 56.68 | 56.18 | 56.68 | +0.244% | 635 | -0.971% |
| 2025-08-13 | 56.32 | 56.54 | 56.28 | 56.54 | +2.121% | 1,081 | -0.729% |
| 2025-08-12 | 54.87 | 55.37 | 54.87 | 55.37 | +1.956% | 536 | +1.376% |
| 2025-08-11 | 54.32 | 54.32 | 54.16 | 54.30 | +0.109% | 652 | +3.359% |
| 2025-08-08 | 54.25 | 54.25 | 54.25 | 54.25 | +0.975% | 180 | +3.471% |
| 2025-08-07 | 53.83 | 54.20 | 53.49 | 53.72 | +0.760% | 1,492 | +4.480% |
| 2025-08-06 | 53.40 | 53.40 | 52.66 | 53.32 | -0.090% | 983 | +5.274% |
| 2025-08-05 | 53.90 | 53.90 | 53.26 | 53.36 | -0.732% | 879 | +5.180% |
| 2025-08-04 | 54.35 | 54.35 | 53.61 | 53.76 | +0.046% | 2,482 | +4.410% |
| 2025-08-01 | 54.19 | 54.19 | 53.64 | 53.73 | -3.842% | 20,607 | +4.458% |
| 2025-07-31 | 55.55 | 56.09 | 55.55 | 55.88 | +3.184% | 1,506 | +0.445% |
| 2025-07-30 | 54.68 | 54.69 | 54.16 | 54.16 | -0.371% | 1,283 | +3.643% |
| 2025-07-29 | 54.23 | 54.37 | 54.20 | 54.36 | -1.167% | 1,176 | +3.258% |
| 2025-07-28 | 55.03 | 55.04 | 55.00 | 55.00 | +0.565% | 538 | +2.053% |
| 2025-07-25 | 55.02 | 55.04 | 54.69 | 54.69 | -0.437% | 605 | +2.630% |
| 2025-07-24 | 54.93 | 54.93 | 54.93 | 54.93 | +0.270% | 454 | +2.181% |
| 2025-07-23 | 54.67 | 54.92 | 54.62 | 54.78 | +0.947% | 1,200 | +2.458% |
| 2025-07-22 | 54.20 | 54.29 | 53.95 | 54.27 | -0.062% | 1,066 | +3.428% |
| 2025-07-21 | 54.06 | 54.30 | 53.71 | 54.30 | +1.307% | 804 | +3.363% |
| 2025-07-18 | 53.23 | 53.60 | 53.11 | 53.60 | +1.384% | 454 | +4.714% |
| 2025-07-17 | 52.92 | 52.93 | 52.79 | 52.87 | +0.564% | 1,329 | +6.163% |
| 2025-07-16 | 52.53 | 52.57 | 52.47 | 52.57 | +0.094% | 848 | +6.762% |
| 2025-07-15 | 52.37 | 52.52 | 52.35 | 52.52 | +1.262% | 1,484 | +6.862% |
| 2025-07-14 | 52.03 | 52.03 | 51.87 | 51.87 | -0.257% | 132 | +8.211% |
| 2025-07-11 | 52.19 | 52.19 | 52.00 | 52.00 | -0.314% | 111 | +7.933% |
| 2025-07-10 | 51.72 | 52.17 | 51.72 | 52.17 | +1.039% | 844 | +7.595% |
| 2025-07-09 | 51.57 | 51.63 | 51.57 | 51.63 | -0.274% | 582 | +8.712% |
| 2025-07-08 | 51.85 | 51.85 | 51.77 | 51.77 | +0.328% | 638 | +8.414% |
| 2025-07-07 | 51.87 | 52.02 | 51.60 | 51.60 | -0.904% | 546 | +8.770% |
| 2025-07-03 | 52.07 | 52.07 | 52.07 | 52.07 | -0.034% | 102 | +7.787% |
| 2025-07-02 | 52.05 | 52.09 | 52.05 | 52.09 | +0.440% | 421 | +7.750% |
| 2025-07-01 | 51.91 | 51.91 | 51.46 | 51.86 | -0.338% | 2,485 | +8.225% |
| 2025-06-30 | 51.92 | 52.04 | 51.92 | 52.04 | -0.254% | 405 | +7.859% |
| 2025-06-27 | 52.00 | 52.17 | 51.61 | 52.17 | +0.423% | 321 | +7.585% |
| 2025-06-26 | 50.96 | 51.95 | 50.96 | 51.95 | +1.415% | 921 | +8.040% |
| 2025-06-25 | 51.46 | 51.46 | 51.23 | 51.23 | -0.435% | 295 | +9.569% |
| 2025-06-24 | 51.27 | 51.45 | 51.20 | 51.45 | +1.874% | 2,098 | +9.092% |
| 2025-06-23 | 50.44 | 50.50 | 50.16 | 50.50 | -0.933% | 1,316 | +11.137% |
| 2025-06-20 | 51.71 | 51.71 | 50.98 | 50.98 | -0.763% | 275 | +10.100% |
| 2025-06-18 | 51.49 | 51.49 | 51.29 | 51.37 | +0.129% | 298 | +9.260% |
| 2025-06-17 | 51.60 | 51.60 | 51.30 | 51.30 | -0.173% | 234 | +9.401% |
| 2025-06-16 | 51.27 | 51.41 | 51.27 | 51.39 | +0.986% | 753 | +9.212% |
| 2025-06-13 | 50.88 | 51.22 | 50.88 | 50.89 | -1.115% | 432 | +10.289% |
| 2025-06-12 | 51.41 | 51.47 | 51.41 | 51.47 | -0.693% | 377 | +9.059% |
| 2025-06-11 | 52.11 | 52.19 | 51.82 | 51.82 | -0.780% | 875 | +8.304% |
| 2025-06-10 | 52.23 | 52.23 | 52.23 | 52.23 | -0.642% | 223 | +7.459% |
| 2025-06-09 | 52.67 | 52.67 | 52.57 | 52.57 | +1.093% | 240 | +6.769% |
| 2025-06-06 | 52.00 | 52.00 | 52.00 | 52.00 | +0.457% | 67 | +7.936% |
| 2025-06-05 | 51.53 | 52.12 | 51.53 | 51.76 | +0.821% | 1,117 | +8.429% |
| 2025-06-04 | 51.35 | 51.35 | 51.34 | 51.34 | +1.916% | 365 | +9.319% |
| 2025-06-03 | 50.08 | 50.47 | 50.08 | 50.38 | +0.577% | 1,018 | +11.413% |
| 2025-06-02 | 49.95 | 50.09 | 49.95 | 50.09 | +0.921% | 223 | +12.056% |
| 2025-05-30 | 49.42 | 49.63 | 49.19 | 49.63 | -0.311% | 790 | +13.088% |
| 2025-05-29 | 49.96 | 49.96 | 49.69 | 49.79 | +0.761% | 932 | +12.736% |
| 2025-05-28 | 49.41 | 49.41 | 49.41 | 49.41 | +0.083% | 168 | +13.594% |
| 2025-05-27 | 48.78 | 49.37 | 48.74 | 49.37 | +1.184% | 1,133 | +13.688% |
| 2025-05-23 | 48.27 | 48.79 | 48.27 | 48.79 | -0.428% | 1,523 | +15.034% |
| 2025-05-22 | 48.68 | 49.00 | 48.68 | 49.00 | +0.654% | 243 | +14.542% |
| 2025-05-21 | 48.50 | 48.72 | 48.50 | 48.68 | -0.433% | 2,075 | +15.290% |
| 2025-05-20 | 48.93 | 48.93 | 48.85 | 48.90 | -0.468% | 300 | +14.791% |
| 2025-05-19 | 48.39 | 49.13 | 48.39 | 49.13 | +0.026% | 495 | +14.254% |
| 2025-05-16 | 49.14 | 49.16 | 49.04 | 49.11 | +0.423% | 878 | +14.284% |
| 2025-05-15 | 49.14 | 49.14 | 48.64 | 48.91 | -1.855% | 458 | +14.767% |
| 2025-05-14 | 49.65 | 49.83 | 49.63 | 49.83 | +0.808% | 537 | +12.638% |
| 2025-05-13 | 49.51 | 49.72 | 49.40 | 49.43 | +1.941% | 1,101 | +13.548% |
| 2025-05-12 | 48.57 | 49.31 | 48.36 | 48.49 | +2.678% | 1,109 | +15.752% |
| 2025-05-09 | 47.08 | 47.23 | 47.08 | 47.23 | -0.153% | 362 | +18.852% |
| 2025-05-08 | 46.58 | 47.30 | 46.58 | 47.30 | +2.775% | 622 | +18.670% |
| 2025-05-07 | 45.78 | 46.11 | 45.78 | 46.02 | +0.170% | 2,132 | +21.963% |
| 2025-05-06 | 46.04 | 46.04 | 45.94 | 45.94 | +0.682% | 848 | +22.171% |
| 2025-05-05 | 45.64 | 45.78 | 45.63 | 45.63 | -0.435% | 1,531 | +23.004% |
| 2025-05-02 | 45.71 | 45.83 | 45.71 | 45.83 | +1.547% | 129 | +22.469% |
| 2025-05-01 | 45.37 | 45.37 | 45.13 | 45.13 | +0.705% | 563 | +24.364% |
| 2025-04-30 | 43.92 | 44.82 | 43.92 | 44.82 | +0.090% | 1,445 | +25.241% |
| 2025-04-29 | 44.51 | 44.78 | 44.51 | 44.78 | +0.062% | 1,329 | +25.354% |
| 2025-04-28 | 44.93 | 44.93 | 44.75 | 44.75 | -0.595% | 160 | +25.431% |
| 2025-04-25 | 45.04 | 45.04 | 45.02 | 45.02 | +0.728% | 429 | +24.685% |
| 2025-04-24 | 44.69 | 44.69 | 44.69 | 44.69 | +2.131% | 25 | +25.592% |
| 2025-04-23 | 44.35 | 44.35 | 43.76 | 43.76 | +2.238% | 347 | +28.268% |
| 2025-04-22 | 42.54 | 42.86 | 42.46 | 42.80 | +2.221% | 15,731 | +31.138% |
| 2025-04-21 | 41.83 | 41.90 | 41.83 | 41.87 | -1.768% | 813 | +34.051% |
| 2025-04-17 | 42.62 | 42.62 | 42.62 | 42.62 | -0.119% | 190 | +31.680% |
| 2025-04-16 | 42.68 | 42.68 | 42.68 | 42.68 | -1.744% | 107 | +31.523% |
| 2025-04-15 | 43.45 | 43.45 | 43.25 | 43.43 | +0.597% | 853 | +29.229% |
| 2025-04-14 | 43.64 | 43.64 | 42.91 | 43.18 | 0.000% | 3,029 | +30.001% |