COIA
ProShares Ultra COIN
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
8.29USD-6.749%(-0.60)62,941
8.7300Bid8.7500Ask0.0200SpreadPre-marketOct 5, 2026 9:06:30 AM EDT
8.72USD+5.187%(+0.43)
After-hoursOct 5, 2026 4:10:30 PM EDT
8.73USD+5.308%(+0.44)
COIA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.4400 | 9.8400 | 8.1600 | 8.2800 | -6.862% | 88,894 | 0.000% | |
| 2026-10-01 | 8.5900 | 9.0700 | 8.5900 | 8.8900 | +3.132% | 67,306 | -6.862% | |
| 2026-09-30 | 9.4800 | 9.7400 | 8.5390 | 8.6200 | -4.009% | 46,544 | -3.944% | |
| 2026-09-29 | 9.6900 | 9.6900 | 8.8200 | 8.9800 | -1.535% | 56,673 | -7.795% | |
| 2026-09-28 | 9.5900 | 9.7200 | 9.1100 | 9.1200 | -3.492% | 49,003 | -9.211% | |
| 2026-09-25 | 9.9400 | 9.9400 | 9.2200 | 9.4500 | -4.352% | 44,376 | -12.381% | |
| 2026-09-24 | 9.6550 | 10.1800 | 9.4400 | 9.8800 | +0.816% | 85,649 | -16.194% | |
| 2026-09-23 | 9.8200 | 10.1800 | 9.6200 | 9.8000 | -3.922% | 32,619 | -15.510% | |
| 2026-09-22 | 10.0500 | 10.3100 | 9.8500 | 10.2000 | +0.098% | 35,447 | -18.824% | |
| 2026-09-21 | 10.6100 | 10.8900 | 10.1800 | 10.1900 | +6.702% | 78,647 | -18.744% | |
| 2026-09-18 | 8.1500 | 9.6600 | 8.1500 | 9.5500 | +23.067% | 38,123 | -13.298% | |
| 2026-09-17 | 7.3900 | 7.7600 | 7.1300 | 7.7600 | +11.494% | 39,076 | +6.701% | |
| 2026-09-16 | 7.6900 | 7.7500 | 6.7600 | 6.9600 | -8.960% | 54,570 | +18.966% | |
| 2026-09-15 | 8.7600 | 8.7600 | 7.2500 | 7.6450 | -20.031% | 75,300 | +8.306% | |
| 2026-09-14 | 8.5700 | 9.6500 | 8.5700 | 9.5600 | +18.171% | 116,882 | -13.389% | |
| 2026-09-11 | 8.0400 | 8.6600 | 7.8900 | 8.0900 | +3.189% | 98,345 | +2.349% | |
| 2026-09-10 | 7.7100 | 7.9800 | 7.7100 | 7.8400 | -2.850% | 89,692 | +5.612% | |
| 2026-09-09 | 9.0100 | 9.0100 | 8.0700 | 8.0700 | -4.835% | 78,730 | +2.602% | |
| 2026-09-08 | 8.6700 | 8.6750 | 8.4400 | 8.4800 | -5.882% | 36,414 | -2.358% | |
| 2026-09-04 | 9.0700 | 9.3400 | 8.9100 | 9.0100 | -8.806% | 73,214 | -8.102% | |
| 2026-09-03 | 8.8400 | 9.9000 | 8.8200 | 9.8800 | +20.341% | 93,123 | -16.194% | |
| 2026-09-02 | 8.0400 | 8.5250 | 7.9500 | 8.2100 | -2.029% | 43,387 | +0.853% | |
| 2026-09-01 | 8.8600 | 9.0000 | 8.2300 | 8.3800 | -12.067% | 69,777 | -1.193% | |
| 2026-08-31 | 8.6000 | 9.6800 | 8.4500 | 9.5300 | +10.814% | 38,490 | -13.116% | |
| 2026-08-28 | 9.4400 | 9.6800 | 8.4100 | 8.6000 | -13.131% | 56,814 | -3.721% | |
| 2026-08-27 | 9.2600 | 10.1300 | 9.0400 | 9.9000 | +10.000% | 52,652 | -16.364% | |
| 2026-08-26 | 9.0100 | 9.2800 | 8.8700 | 9.0000 | -5.759% | 33,666 | -8.000% | |
| 2026-08-25 | 8.3900 | 9.7200 | 8.3900 | 9.5500 | +8.277% | 54,374 | -13.298% | |
| 2026-08-24 | 9.7900 | 10.0651 | 8.7600 | 8.8200 | -7.450% | 97,541 | -6.122% | |
| 2026-08-21 | 8.9000 | 9.9499 | 8.9000 | 9.5300 | +15.937% | 106,465 | -13.116% | |
| 2026-08-20 | 8.2700 | 8.3500 | 7.7450 | 8.2200 | +15.449% | 97,819 | +0.730% | |
| 2026-08-19 | 6.1500 | 7.5100 | 6.1500 | 7.1200 | +18.865% | 273,099 | +16.292% | |
| 2026-08-18 | 6.1000 | 6.2800 | 5.9900 | 5.9900 | -5.818% | 21,304 | +38.230% | |
| 2026-08-17 | 6.1300 | 6.4510 | 6.1300 | 6.3600 | +2.746% | 61,267 | +30.189% | |
| 2026-08-14 | 6.3900 | 6.4600 | 6.1400 | 6.1900 | -6.917% | 61,986 | +33.764% | |
| 2026-08-13 | 6.2500 | 6.6900 | 6.1400 | 6.6500 | +6.429% | 8,224 | +24.511% | |
| 2026-08-12 | 6.4100 | 6.4100 | 6.1900 | 6.2483 | +0.455% | 13,024 | +32.516% | |
| 2026-08-11 | 6.2200 | 6.5100 | 6.1000 | 6.2200 | -0.321% | 75,420 | +33.119% | |
| 2026-08-10 | 6.6400 | 6.6400 | 6.1800 | 6.2400 | -6.447% | 66,982 | +32.692% | |
| 2026-08-07 | 6.2300 | 6.7900 | 6.0900 | 6.6700 | +11.352% | 75,915 | +24.138% | |
| 2026-08-06 | 6.1200 | 6.4000 | 5.9900 | 5.9900 | -6.260% | 75,626 | +38.230% | |
| 2026-08-05 | 6.4300 | 6.7300 | 6.1900 | 6.3900 | -1.084% | 104,174 | +29.577% | |
| 2026-08-04 | 6.1600 | 6.5600 | 6.0890 | 6.4600 | +5.728% | 67,257 | +28.173% | |
| 2026-08-03 | 5.8800 | 6.5700 | 5.6800 | 6.1100 | +0.328% | 78,147 | +35.516% | |
| 2026-07-31 | 6.7500 | 6.7500 | 5.4700 | 6.0900 | -21.114% | 116,616 | +35.961% | |
| 2026-07-30 | 7.4000 | 7.7900 | 7.3500 | 7.7200 | +4.043% | 36,601 | +7.254% | |
| 2026-07-29 | 8.0300 | 8.3200 | 7.3000 | 7.4200 | -9.291% | 107,908 | +11.590% | |
| 2026-07-28 | 7.6600 | 8.1900 | 7.3600 | 8.1800 | +0.245% | 66,356 | +1.222% | |
| 2026-07-27 | 7.7100 | 8.1700 | 7.5500 | 8.1600 | +11.781% | 102,856 | +1.471% | |
| 2026-07-24 | 7.5200 | 7.5200 | 6.8890 | 7.3000 | -3.821% | 59,803 | +13.425% | |
| 2026-07-23 | 7.7700 | 7.9800 | 7.4400 | 7.5900 | -5.948% | 41,883 | +9.091% | |
| 2026-07-22 | 8.6500 | 8.9300 | 8.0600 | 8.0700 | -11.221% | 56,173 | +2.602% | |
| 2026-07-21 | 8.3500 | 9.5810 | 8.3300 | 9.0900 | +19.135% | 138,946 | -8.911% | |
| 2026-07-20 | 7.4200 | 7.9400 | 7.1250 | 7.6300 | +4.521% | 62,140 | +8.519% | |
| 2026-07-17 | 7.0500 | 7.6500 | 6.9490 | 7.3000 | -4.575% | 57,995 | +13.425% | |
| 2026-07-16 | 8.1300 | 8.1700 | 7.5700 | 7.6500 | -8.053% | 56,475 | +8.235% | |
| 2026-07-15 | 8.1000 | 8.4136 | 7.6700 | 8.3200 | +7.079% | 63,588 | -0.481% | |
| 2026-07-14 | 7.7100 | 7.8300 | 7.4000 | 7.7700 | +5.000% | 90,575 | +6.564% | |
| 2026-07-13 | 7.2300 | 7.7400 | 7.0800 | 7.4000 | -2.116% | 96,425 | +11.892% | |
| 2026-07-10 | 8.2700 | 8.3600 | 7.5200 | 7.5600 | +0.666% | 90,141 | +9.524% | |
| 2026-07-09 | 7.2900 | 7.7100 | 7.1700 | 7.5100 | -1.314% | 62,733 | +10.253% | |
| 2026-07-08 | 7.6200 | 7.7800 | 7.3690 | 7.6100 | -5.112% | 51,308 | +8.804% | |
| 2026-07-07 | 8.2900 | 8.6500 | 7.8600 | 8.0200 | -6.199% | 41,679 | +3.242% | |
| 2026-07-06 | 7.8300 | 8.7800 | 7.7200 | 8.5500 | +3.888% | 44,661 | -3.158% | |
| 2026-07-02 | 8.1900 | 8.9100 | 8.0300 | 8.2300 | +7.582% | 77,676 | +0.608% | |
| 2026-07-01 | 6.5400 | 8.0400 | 6.5200 | 7.6500 | +17.692% | 49,519 | +8.235% | |
| 2026-06-30 | 6.7200 | 6.7200 | 6.2001 | 6.5000 | -7.010% | 63,433 | +27.385% | |
| 2026-06-29 | 6.9500 | 7.0300 | 6.4700 | 6.9900 | +3.888% | 37,031 | +18.455% | |
| 2026-06-26 | 6.0200 | 6.7400 | 6.0200 | 6.7284 | +8.174% | 50,944 | +23.060% | |
| 2026-06-25 | 6.9100 | 6.9200 | 6.1200 | 6.2200 | -9.997% | 36,975 | +33.119% | |
| 2026-06-24 | 7.5200 | 7.5200 | 6.8200 | 6.9109 | -11.114% | 15,219 | +19.811% | |
| 2026-06-23 | 7.6400 | 8.2200 | 7.6400 | 7.7750 | -8.205% | 15,822 | +6.495% | |
| 2026-06-22 | 8.7200 | 9.6100 | 8.3800 | 8.4700 | +1.803% | 17,769 | -2.243% | |
| 2026-06-18 | 8.7300 | 8.8900 | 8.0500 | 8.3200 | -1.771% | 11,545 | -0.481% | |
| 2026-06-17 | 8.6500 | 9.4500 | 8.4700 | 8.4700 | -5.641% | 21,019 | -2.243% | |
| 2026-06-16 | 8.9800 | 9.3800 | 8.8200 | 8.9764 | +0.085% | 10,908 | -7.758% | |
| 2026-06-15 | 9.0400 | 9.4428 | 8.9500 | 8.9688 | +11.900% | 14,017 | -7.680% | |
| 2026-06-12 | 7.9200 | 8.5800 | 7.5800 | 8.0150 | -0.682% | 34,617 | +3.306% | |
| 2026-06-11 | 7.6000 | 8.1800 | 7.3500 | 8.0700 | +7.421% | 20,317 | +2.602% | |
| 2026-06-10 | 7.5100 | 8.1000 | 7.5100 | 7.5125 | -1.475% | 4,355 | +10.216% | |
| 2026-06-09 | 7.9700 | 8.5500 | 7.0700 | 7.6250 | -8.352% | 22,810 | +8.590% | |
| 2026-06-08 | 7.8800 | 8.4400 | 7.6900 | 8.3199 | +12.431% | 21,969 | -0.480% | |
| 2026-06-05 | 8.0300 | 8.0300 | 7.0000 | 7.4000 | -14.352% | 29,781 | +11.892% | |
| 2026-06-04 | 8.4800 | 8.8800 | 8.4001 | 8.6400 | +0.936% | 6,721 | -4.167% | |
| 2026-06-03 | 9.4600 | 9.4600 | 8.5599 | 8.5599 | -12.253% | 17,340 | -3.270% | |
| 2026-06-02 | 10.1413 | 10.1413 | 9.5400 | 9.7552 | -8.996% | 45,403 | -15.122% | |
| 2026-06-01 | 10.2600 | 11.2199 | 10.1300 | 10.7195 | -7.351% | 32,442 | -22.758% | |
| 2026-05-29 | 10.5100 | 11.8700 | 10.2100 | 11.5700 | +7.829% | 13,996 | -28.436% | |
| 2026-05-28 | 9.4600 | 10.7800 | 9.3300 | 10.7300 | +9.045% | 90,332 | -22.833% | 1-for-2 split |
| 2026-05-27 | 10.1200 | 10.4800 | 9.8400 | 9.8400 | -6.994% | 63,658 | -15.854% | |
| 2026-05-26 | 11.3000 | 11.3800 | 10.4820 | 10.5800 | -5.367% | 29,772 | -21.739% | |
| 2026-05-22 | 12.3800 | 12.4800 | 11.1400 | 11.1800 | -9.253% | 35,629 | -25.939% | |
| 2026-05-21 | 11.8200 | 12.5000 | 11.6000 | 12.3200 | +2.496% | 13,731 | -32.792% | |
| 2026-05-20 | 11.9800 | 12.6600 | 11.9000 | 12.0200 | -2.435% | 14,978 | -31.115% | |
| 2026-05-19 | 11.4400 | 12.4600 | 11.4000 | 12.3200 | +4.762% | 13,253 | -32.792% | |
| 2026-05-18 | 11.9200 | 12.3400 | 11.1700 | 11.7600 | -6.220% | 22,393 | -29.592% | |
| 2026-05-15 | 13.8800 | 13.8800 | 12.2200 | 12.5400 | -15.952% | 40,701 | -33.971% | |
| 2026-05-14 | 13.2600 | 16.2000 | 13.0400 | 14.9200 | +10.029% | 23,788 | -44.504% | |
| 2026-05-13 | 13.7200 | 13.7400 | 13.0200 | 13.5600 | -5.571% | 13,239 | -38.938% | |
| 2026-05-12 | 15.1000 | 15.7800 | 13.5000 | 14.3600 | -8.184% | 16,703 | -42.340% | |
| 2026-05-11 | 13.4600 | 15.8000 | 12.6800 | 15.6400 | +15.169% | 61,121 | -47.059% | |
| 2026-05-08 | 11.5200 | 13.5820 | 11.2200 | 13.5800 | +8.269% | 54,602 | -39.028% | |
| 2026-05-07 | 12.8800 | 13.1800 | 12.2400 | 12.5428 | -5.266% | 35,249 | -33.986% | |
| 2026-05-06 | 12.8800 | 13.2600 | 12.6404 | 13.2400 | +0.303% | 45,011 | -37.462% | |
| 2026-05-05 | 14.5600 | 14.5600 | 12.7600 | 13.2000 | -5.308% | 59,840 | -37.273% | |
| 2026-05-04 | 13.5000 | 14.3300 | 13.4000 | 13.9400 | +12.238% | 74,000 | -40.603% | |
| 2026-05-01 | 12.5000 | 12.7500 | 12.3300 | 12.4200 | +3.328% | 47,170 | -33.333% | |
| 2026-04-30 | 11.1000 | 12.0600 | 11.1000 | 12.0200 | +6.940% | 14,316 | -31.115% | |
| 2026-04-29 | 11.9200 | 11.9800 | 10.7600 | 11.2400 | -12.733% | 43,121 | -26.335% | |
| 2026-04-28 | 12.3000 | 13.0800 | 12.3000 | 12.8800 | -2.866% | 54,400 | -35.714% | |
| 2026-04-27 | 13.6000 | 14.2400 | 13.1100 | 13.2600 | -3.070% | 37,192 | -37.557% | |
| 2026-04-24 | 13.9400 | 13.9400 | 13.2600 | 13.6800 | +1.484% | 49,581 | -39.474% | |
| 2026-04-23 | 14.0000 | 14.5200 | 12.9000 | 13.4800 | -8.049% | 82,825 | -38.576% | |
| 2026-04-22 | 14.2600 | 15.3600 | 14.1800 | 14.6600 | +11.182% | 62,580 | -43.520% | |
| 2026-04-21 | 15.5000 | 15.5000 | 13.1200 | 13.1856 | -15.477% | 66,420 | -37.204% | |
| 2026-04-20 | 14.0800 | 15.6000 | 13.9800 | 15.6000 | +5.121% | 49,693 | -46.923% | |
| 2026-04-17 | 14.6800 | 16.0000 | 14.3600 | 14.8400 | +6.304% | 50,134 | -44.205% | |
| 2026-04-16 | 13.6000 | 13.9600 | 12.4000 | 13.9600 | +4.024% | 64,958 | -40.688% | |
| 2026-04-15 | 11.9800 | 13.4200 | 11.8200 | 13.4200 | +12.395% | 32,762 | -38.301% | |
| 2026-04-14 | 11.5800 | 12.2400 | 11.5800 | 11.9400 | +11.854% | 24,905 | -30.653% | |
| 2026-04-13 | 9.5400 | 10.7100 | 9.5400 | 10.6746 | +7.607% | 31,228 | -22.433% | |
| 2026-04-10 | 10.1600 | 10.2000 | 9.4000 | 9.9200 | -1.587% | 34,356 | -16.532% | |
| 2026-04-09 | 10.9800 | 11.0800 | 9.8000 | 10.0800 | -7.182% | 50,588 | -17.857% | |
| 2026-04-08 | 12.6000 | 12.6400 | 10.6000 | 10.8600 | +0.185% | 38,572 | -23.757% | |
| 2026-04-07 | 10.4600 | 10.8700 | 9.7400 | 10.8400 | +0.370% | 52,947 | -23.616% | |
| 2026-04-06 | 11.1600 | 11.1600 | 10.7200 | 10.8000 | +3.647% | 39,933 | -23.333% | |
| 2026-04-02 | 9.9200 | 10.5200 | 9.4800 | 10.4200 | -2.068% | 61,065 | -20.537% | |
| 2026-04-01 | 11.4000 | 11.4000 | 10.5400 | 10.6400 | -2.026% | 66,233 | -22.180% | |
| 2026-03-31 | 9.4600 | 10.9800 | 9.4400 | 10.8600 | +17.279% | 29,189 | -23.757% | |
| 2026-03-30 | 9.7200 | 9.9000 | 9.0000 | 9.2600 | -0.430% | 57,007 | -10.583% | |
| 2026-03-27 | 10.1800 | 10.2400 | 9.1500 | 9.3000 | -14.135% | 32,159 | -10.968% | |
| 2026-03-26 | 11.2000 | 11.5400 | 10.7600 | 10.8310 | -8.830% | 21,073 | -23.553% | |
| 2026-03-25 | 12.4200 | 13.1200 | 11.8200 | 11.8800 | -1.049% | 29,236 | -30.303% | |
| 2026-03-24 | 14.5600 | 15.1000 | 11.5800 | 12.0060 | -19.853% | 112,390 | -31.034% | |
| 2026-03-23 | 14.7200 | 15.3800 | 14.4000 | 14.9800 | +3.310% | 28,218 | -44.726% | |
| 2026-03-20 | 15.1800 | 15.1862 | 14.1000 | 14.5000 | -5.599% | 29,847 | -42.897% | |
| 2026-03-19 | 14.2800 | 15.6600 | 13.7800 | 15.3600 | +0.524% | 42,174 | -46.094% | |
| 2026-03-18 | 16.0000 | 16.3000 | 15.1400 | 15.2800 | -7.618% | 39,458 | -45.812% | |
| 2026-03-17 | 15.6600 | 16.9598 | 15.6600 | 16.5400 | +7.124% | 46,203 | -49.940% | |
| 2026-03-16 | 15.4400 | 15.8000 | 14.8200 | 15.4400 | +7.821% | 73,175 | -46.373% | |
| 2026-03-13 | 15.5000 | 16.0000 | 14.1200 | 14.3200 | +2.286% | 71,183 | -42.179% | |
| 2026-03-12 | 14.4600 | 14.6800 | 13.9400 | 14.0000 | -5.611% | 25,997 | -40.857% | |
| 2026-03-11 | 14.7200 | 15.2000 | 14.0000 | 14.8322 | +2.010% | 32,482 | -44.176% | |
| 2026-03-10 | 15.8400 | 15.8400 | 14.3600 | 14.5400 | -2.937% | 57,770 | -43.054% | |
| 2026-03-09 | 15.1400 | 15.3000 | 14.0400 | 14.9800 | +2.183% | 76,009 | -44.726% | |
| 2026-03-06 | 14.6800 | 15.5000 | 14.2600 | 14.6600 | -8.260% | 60,377 | -43.520% | |
| 2026-03-05 | 16.0400 | 17.1000 | 15.3600 | 15.9800 | -3.093% | 38,145 | -48.185% | |
| 2026-03-04 | 14.7200 | 16.8900 | 14.6800 | 16.4900 | +29.030% | 38,530 | -49.788% | |
| 2026-03-03 | 12.1600 | 13.3300 | 11.6800 | 12.7800 | -3.255% | 34,380 | -35.211% | |
| 2026-03-02 | 11.4200 | 13.3400 | 11.4200 | 13.2100 | +11.008% | 30,772 | -37.320% | |
| 2026-02-27 | 11.8600 | 12.1600 | 11.4594 | 11.9000 | -6.299% | 19,180 | -30.420% | |
| 2026-02-26 | 12.9000 | 13.2400 | 12.1000 | 12.7000 | -3.154% | 34,781 | -34.803% | |
| 2026-02-25 | 11.6000 | 13.2800 | 11.3600 | 13.1136 | +27.317% | 51,241 | -36.859% | |
| 2026-02-24 | 9.3000 | 10.3000 | 9.1600 | 10.3000 | +1.779% | 30,936 | -19.612% | |
| 2026-02-23 | 10.8800 | 10.8800 | 9.9400 | 10.1200 | -12.909% | 27,657 | -18.182% | |
| 2026-02-20 | 10.7000 | 12.1200 | 10.7000 | 11.6200 | +6.508% | 68,516 | -28.744% | |
| 2026-02-19 | 10.4400 | 10.9400 | 10.3400 | 10.9100 | +1.963% | 45,149 | -24.106% | |
| 2026-02-18 | 10.9200 | 11.9200 | 10.5800 | 10.7000 | -2.194% | 71,520 | -22.617% | |
| 2026-02-17 | 10.4800 | 11.4600 | 9.9800 | 10.9400 | +1.862% | 161,696 | -24.314% | |
| 2026-02-13 | 9.5600 | 11.1000 | 8.7200 | 10.7400 | +33.251% | 151,346 | -22.905% | |
| 2026-02-12 | 9.5000 | 9.5000 | 7.9400 | 8.0600 | -16.390% | 53,450 | +2.730% | |
| 2026-02-11 | 10.1800 | 10.2800 | 9.0740 | 9.6400 | -11.560% | 26,120 | -14.108% | |
| 2026-02-10 | 10.9400 | 11.5800 | 10.8200 | 10.9000 | -5.382% | 50,951 | -24.037% | |
| 2026-02-09 | 10.6400 | 11.5800 | 10.4800 | 11.5200 | +2.491% | 38,715 | -28.125% | |
| 2026-02-06 | 9.9800 | 11.2800 | 9.6200 | 11.2400 | +25.167% | 61,699 | -26.335% | |
| 2026-02-05 | 11.1900 | 11.6200 | 8.8400 | 8.9800 | -26.754% | 58,386 | -7.795% | |
| 2026-02-04 | 13.4200 | 13.4200 | 11.6400 | 12.2600 | -12.303% | 27,234 | -32.463% | |
| 2026-02-03 | 15.4400 | 15.4400 | 13.1800 | 13.9800 | -8.866% | 30,814 | -40.773% | |
| 2026-02-02 | 15.5400 | 15.7000 | 14.8800 | 15.3400 | -7.143% | 17,818 | -46.023% | |
| 2026-01-30 | 16.8800 | 17.1118 | 15.8600 | 16.5200 | -4.729% | 17,627 | -49.879% | |
| 2026-01-29 | 18.4800 | 18.4800 | 16.4600 | 17.3400 | -9.499% | 21,954 | -52.249% | |
| 2026-01-28 | 19.7600 | 19.9400 | 18.9400 | 19.1600 | -1.744% | 23,277 | -56.785% | |
| 2026-01-27 | 19.7600 | 19.7600 | 18.9000 | 19.5000 | -2.597% | 48,182 | -57.538% | |
| 2026-01-26 | 19.7600 | 20.2400 | 19.4800 | 20.0200 | -3.098% | 8,606 | -58.641% | |
| 2026-01-23 | 21.7600 | 21.7600 | 20.4800 | 20.6600 | -5.576% | 15,169 | -59.923% | |
| 2026-01-22 | 23.2200 | 23.2200 | 21.8800 | 21.8800 | -3.697% | 13,635 | -62.157% | |
| 2026-01-21 | 23.0000 | 23.4600 | 21.8800 | 22.7200 | -0.786% | 13,461 | -63.556% | |
| 2026-01-20 | 23.9400 | 24.3800 | 22.5400 | 22.9000 | -11.102% | 70,613 | -63.843% | |
| 2026-01-16 | 25.0000 | 26.0400 | 24.8800 | 25.7600 | +1.657% | 21,330 | -67.857% | |
| 2026-01-15 | 27.8600 | 27.9774 | 25.0800 | 25.3400 | -13.279% | 30,032 | -67.324% | |
| 2026-01-14 | 29.3400 | 30.6800 | 28.5524 | 29.2200 | +2.422% | 76,753 | -71.663% | |
| 2026-01-13 | 27.0600 | 29.0200 | 26.9600 | 28.5290 | +8.146% | 58,344 | -70.977% | |
| 2026-01-12 | 25.6200 | 27.3400 | 25.5600 | 26.3800 | +1.853% | 13,360 | -68.613% | |
| 2026-01-09 | 26.4600 | 26.4600 | 25.2200 | 25.9000 | -4.098% | 16,814 | -68.031% | |
| 2026-01-08 | 26.7400 | 27.9000 | 26.6400 | 27.0066 | -0.345% | 7,614 | -69.341% | |
| 2026-01-07 | 27.6400 | 27.7000 | 26.3400 | 27.1000 | -3.916% | 8,517 | -69.446% | |
| 2026-01-06 | 29.3800 | 29.5000 | 27.3000 | 28.2046 | -3.716% | 12,714 | -70.643% | |
| 2026-01-05 | 27.5000 | 30.0000 | 27.5000 | 29.2932 | +16.093% | 10,099 | -71.734% | |
| 2026-01-02 | 23.9198 | 25.6600 | 23.5500 | 25.2326 | +8.550% | 4,220 | -67.185% | |
| 2025-12-31 | 24.3000 | 24.3000 | 23.1700 | 23.2452 | -5.106% | 3,726 | -64.380% | |
| 2025-12-30 | 24.7000 | 25.3000 | 24.4960 | 24.4960 | -1.419% | 3,166 | -66.199% | |
| 2025-12-29 | 25.4800 | 26.0800 | 24.7200 | 24.8486 | -2.698% | 7,403 | -66.678% | |
| 2025-12-26 | 26.2000 | 26.2000 | 24.7600 | 25.5376 | -2.425% | 7,782 | -67.577% | |
| 2025-12-24 | 26.2000 | 26.3800 | 25.7600 | 26.1722 | -3.439% | 4,785 | -68.363% | |
| 2025-12-23 | 27.1400 | 27.5200 | 26.3000 | 27.1042 | -4.429% | 3,459 | -69.451% | |
| 2025-12-22 | 29.3200 | 29.6000 | 28.3604 | 28.3604 | +1.805% | 2,480 | -70.804% | |
| 2025-12-19 | 27.9800 | 28.0200 | 27.0000 | 27.8576 | +4.649% | 6,043 | -70.277% | |
| 2025-12-18 | 29.6600 | 30.0600 | 26.6200 | 26.6200 | -3.724% | 10,747 | -68.896% | |
| 2025-12-17 | 30.8400 | 31.0800 | 27.6498 | 27.6498 | -6.696% | 10,014 | -70.054% | |
| 2025-12-16 | 29.9800 | 30.5200 | 29.2000 | 29.6340 | +1.808% | 3,056 | -72.059% | |
| 2025-12-15 | 33.6200 | 33.6200 | 28.5000 | 29.1076 | -12.835% | 7,048 | -71.554% | |
| 2025-12-12 | 34.7800 | 35.6800 | 32.4700 | 33.3936 | -1.546% | 6,724 | -75.205% | |
| 2025-12-11 | 33.6200 | 34.2400 | 31.9200 | 33.9180 | -4.995% | 3,629 | -75.588% | |
| 2025-12-10 | 34.8400 | 36.2660 | 34.5800 | 35.7012 | -1.059% | 6,865 | -76.808% | |
| 2025-12-09 | 34.2400 | 37.9000 | 33.5800 | 36.0832 | +2.299% | 5,885 | -77.053% | |
| 2025-12-08 | 35.5200 | 35.8600 | 34.8000 | 35.2722 | +3.042% | 5,136 | -76.525% | |
| 2025-12-05 | 34.0800 | 35.0200 | 33.1200 | 34.2310 | -3.284% | 15,130 | -75.811% | |
| 2025-12-04 | 35.4000 | 36.8260 | 34.8000 | 35.3934 | -2.235% | 16,195 | -76.606% | |
| 2025-12-03 | 33.2800 | 36.2024 | 33.2800 | 36.2024 | +10.441% | 5,581 | -77.129% | |
| 2025-12-02 | 33.6600 | 35.0108 | 32.7800 | 32.7800 | +2.502% | 26,051 | -74.741% | |
| 2025-12-01 | 31.7000 | 33.5000 | 30.0800 | 31.9800 | -9.610% | 22,384 | -74.109% | |
| 2025-11-28 | 35.0000 | 37.0840 | 35.0000 | 35.3800 | +5.973% | 7,988 | -76.597% | |
| 2025-11-26 | 31.1600 | 33.5424 | 31.1600 | 33.3858 | +8.667% | 10,964 | -75.199% | |
| 2025-11-25 | 29.0800 | 30.7600 | 27.7600 | 30.7230 | -2.109% | 10,764 | -73.050% | |
| 2025-11-24 | 28.7200 | 31.6000 | 28.3800 | 31.3850 | +13.303% | 12,782 | -73.618% | |
| 2025-11-21 | 28.4600 | 28.9000 | 26.0000 | 27.7000 | +2.063% | 18,639 | -70.108% | |
| 2025-11-20 | 33.4000 | 33.5800 | 27.1400 | 27.1400 | -15.346% | 16,804 | -69.492% | |
| 2025-11-19 | 32.9000 | 32.9800 | 29.4900 | 32.0600 | -3.550% | 23,047 | -74.173% | |
| 2025-11-18 | 33.1800 | 35.1800 | 33.1800 | 33.2400 | -1.559% | 13,874 | -75.090% | |
| 2025-11-17 | 36.8200 | 37.5800 | 32.2400 | 33.7664 | -14.277% | 21,691 | -75.479% | |
| 2025-11-14 | 35.3200 | 41.5600 | 35.3200 | 39.3902 | +0.521% | 19,948 | -78.980% | |
| 2025-11-13 | 43.6800 | 44.4000 | 38.3620 | 39.1862 | -14.095% | 10,257 | -78.870% | |
| 2025-11-12 | 46.6200 | 47.0200 | 44.9446 | 45.6160 | -0.216% | 9,543 | -81.848% | |
| 2025-11-11 | 48.7200 | 48.7200 | 45.6800 | 45.7146 | -8.859% | 3,377 | -81.888% | |
| 2025-11-10 | 51.2000 | 51.7200 | 48.6800 | 50.1582 | +6.222% | 7,338 | -83.492% | |
| 2025-11-07 | 41.4000 | 47.3600 | 40.0000 | 47.2200 | +8.549% | 17,829 | -82.465% | |
| 2025-11-06 | 49.9400 | 49.9400 | 43.0800 | 43.5012 | -14.502% | 27,606 | -80.966% | |
| 2025-11-05 | 49.6600 | 52.0600 | 48.5200 | 50.8800 | +7.623% | 9,602 | -83.726% | |
| 2025-11-04 | 51.1400 | 52.4800 | 47.1600 | 47.2760 | -14.184% | 30,151 | -82.486% | |
| 2025-11-03 | 57.0376 | 57.4400 | 53.8900 | 55.0898 | -8.282% | 7,962 | -84.970% | |
| 2025-10-31 | 57.2200 | 65.1000 | 56.9800 | 60.0642 | +8.861% | 13,937 | -86.215% | |
| 2025-10-30 | 58.9000 | 58.9000 | 55.1000 | 55.1752 | -11.135% | 7,636 | -84.993% | |
| 2025-10-29 | 64.9800 | 65.4400 | 60.6000 | 62.0886 | -3.454% | 10,193 | -86.664% | |
| 2025-10-28 | 67.6400 | 68.6400 | 64.3000 | 64.3100 | -3.496% | 20,991 | -87.125% | |
| 2025-10-27 | 67.2400 | 70.5780 | 64.9800 | 66.6400 | +4.027% | 21,783 | -87.575% | |
| 2025-10-24 | 57.2200 | 64.4400 | 57.2200 | 64.0600 | +19.060% | 12,017 | -87.075% | |
| 2025-10-23 | 52.9200 | 55.2800 | 52.3000 | 53.8050 | +1.583% | 20,564 | -84.611% | |
| 2025-10-22 | 57.7000 | 57.7000 | 50.0000 | 52.9668 | -10.620% | 17,372 | -84.368% | |
| 2025-10-21 | 60.2000 | 61.1050 | 58.5266 | 59.2600 | -3.242% | 5,045 | -86.028% | |
| 2025-10-20 | 60.4000 | 64.4398 | 60.0400 | 61.2458 | +4.917% | 9,109 | -86.481% | |
| 2025-10-17 | 52.8400 | 58.3756 | 52.5800 | 58.3756 | +3.247% | 8,139 | -85.816% | |
| 2025-10-16 | 59.3000 | 60.7000 | 56.4960 | 56.5400 | -3.581% | 7,428 | -85.356% | |
| 2025-10-15 | 61.5800 | 62.5400 | 57.5400 | 58.6400 | -3.170% | 15,611 | -85.880% | |
| 2025-10-14 | 59.6400 | 64.3200 | 59.3002 | 60.5600 | -8.955% | 9,357 | -86.328% | |
| 2025-10-13 | 69.2000 | 69.2000 | 61.5000 | 66.5162 | +0.145% | 18,660 | -87.552% | |
| 2025-10-10 | 80.2000 | 84.3078 | 64.6600 | 66.4200 | -15.453% | 22,395 | -87.534% | |
| 2025-10-09 | 77.1000 | 80.6564 | 77.0000 | 78.5600 | -0.869% | 3,902 | -89.460% | |
| 2025-10-08 | 75.0800 | 79.9400 | 74.3000 | 79.2486 | +6.701% | 6,079 | -89.552% | |
| 2025-10-07 | 77.9400 | 77.9400 | 69.4862 | 74.2720 | -5.285% | 18,973 | -88.852% | |
| 2025-10-06 | 80.7400 | 81.0800 | 77.1402 | 78.4160 | +2.814% | 8,652 | -89.441% | |
| 2025-10-03 | 73.7000 | 77.3600 | 72.7200 | 76.2694 | +4.449% | 12,214 | -89.144% | |
| 2025-10-02 | 67.4600 | 74.4600 | 66.9800 | 73.0208 | +14.676% | 13,706 | -88.661% | |
| 2025-10-01 | 62.6200 | 64.9600 | 62.0000 | 63.6760 | +5.151% | 6,822 | -86.997% | |
| 2025-09-30 | 58.1200 | 60.5600 | 58.1200 | 60.5568 | +2.226% | 4,300 | -86.327% | |
| 2025-09-29 | 54.0000 | 59.4998 | 53.9800 | 59.2384 | +13.284% | 2,387 | -86.023% | |
| 2025-09-26 | 50.8000 | 52.4400 | 49.3000 | 52.2918 | +3.671% | 11,799 | -84.166% | |
| 2025-09-25 | 52.4800 | 54.1986 | 50.4400 | 50.4400 | -9.505% | 15,557 | -83.584% | |
| 2025-09-24 | 56.4000 | 56.4200 | 55.7376 | 55.7376 | +1.109% | 666 | -85.145% | |
| 2025-09-23 | 59.2400 | 59.2400 | 54.8800 | 55.1262 | -7.236% | 6,305 | -84.980% | |
| 2025-09-22 | 60.0400 | 60.1400 | 58.7420 | 59.4260 | -6.155% | 4,557 | -86.067% | |
| 2025-09-19 | 63.2400 | 65.3966 | 62.3532 | 63.3234 | -0.397% | 1,330 | -86.924% | |
| 2025-09-18 | 58.4600 | 66.2200 | 57.8850 | 63.5758 | +13.789% | 3,210 | -86.976% | |
| 2025-09-17 | 58.4200 | 58.4200 | 53.8020 | 55.8716 | -4.216% | 1,427 | -85.180% | |
| 2025-09-16 | 59.2000 | 59.2000 | 56.6100 | 58.3306 | +0.289% | 7,879 | -85.805% | |
| 2025-09-15 | 56.6800 | 58.1626 | 56.2200 | 58.1626 | +2.228% | 1,628 | -85.764% | |
| 2025-09-12 | 58.6600 | 58.6600 | 56.1900 | 56.8952 | -0.050% | 3,372 | -85.447% | |
| 2025-09-11 | 55.8600 | 56.9234 | 55.6400 | 56.9234 | +4.911% | 680 | -85.454% | |
| 2025-09-10 | 57.0000 | 58.7100 | 53.5200 | 54.2588 | 0.000% | 7,811 | -84.740% |