CRCA
ProShares Ultra CRCL
stockNYSEETF
At CloseOct 15, 2026 3:51:21 PM EDT
19.28USD+19.677%(+3.17)728,210
Pre-marketOct 15, 2026 9:29:30 AM EDT
14.20USD-11.856%(-1.91)
After-hoursOct 15, 2026 4:59:49 PM EDT
18.46USD-4.253%(-0.82)
CRCA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 14.48 | 19.28 | 14.48 | 19.28 | +19.677% | 728,210 | 0.000% | |
| 2026-10-14 | 17.19 | 17.96 | 15.51 | 16.11 | -10.649% | 583,131 | +19.677% | |
| 2026-10-13 | 17.18 | 18.29 | 16.90 | 18.03 | +0.558% | 136,351 | +6.933% | |
| 2026-10-12 | 17.91 | 18.70 | 17.31 | 17.93 | -1.592% | 367,723 | +7.529% | |
| 2026-10-09 | 17.30 | 19.47 | 16.50 | 18.22 | +8.906% | 571,632 | +5.818% | |
| 2026-10-08 | 16.27 | 16.95 | 15.92 | 16.73 | +0.120% | 348,451 | +15.242% | |
| 2026-10-07 | 16.57 | 16.95 | 16.20 | 16.71 | -7.985% | 433,029 | +15.380% | |
| 2026-10-06 | 18.11 | 19.25 | 17.77 | 18.16 | +2.137% | 268,207 | +6.167% | |
| 2026-10-05 | 17.80 | 18.69 | 17.30 | 17.78 | +4.588% | 470,084 | +8.436% | |
| 2026-10-02 | 18.94 | 20.00 | 16.50 | 17.00 | -3.573% | 779,338 | +13.412% | |
| 2026-10-01 | 17.23 | 18.38 | 17.05 | 17.63 | +1.322% | 443,864 | +9.359% | |
| 2026-09-30 | 19.04 | 19.42 | 17.40 | 17.40 | -3.867% | 344,749 | +10.805% | |
| 2026-09-29 | 19.80 | 19.84 | 17.76 | 18.10 | -4.937% | 336,902 | +6.519% | |
| 2026-09-28 | 19.51 | 20.11 | 18.57 | 19.04 | -6.986% | 383,376 | +1.261% | |
| 2026-09-25 | 21.90 | 22.07 | 19.85 | 20.47 | -8.371% | 523,714 | -5.813% | |
| 2026-09-24 | 21.79 | 23.62 | 21.25 | 22.34 | +2.009% | 428,483 | -13.697% | |
| 2026-09-23 | 22.60 | 24.60 | 21.77 | 21.90 | -6.129% | 749,875 | -11.963% | |
| 2026-09-22 | 24.50 | 24.87 | 22.65 | 23.33 | +0.258% | 552,501 | -17.360% | |
| 2026-09-21 | 25.00 | 26.00 | 22.73 | 23.27 | +5.009% | 717,777 | -17.147% | |
| 2026-09-18 | 20.06 | 22.45 | 20.06 | 22.16 | +15.537% | 1,100,494 | -12.996% | |
| 2026-09-17 | 18.20 | 19.42 | 17.57 | 19.18 | +12.033% | 854,997 | +0.521% | |
| 2026-09-16 | 19.50 | 19.67 | 16.15 | 17.12 | -13.229% | 2,061,049 | +12.617% | |
| 2026-09-15 | 23.03 | 23.48 | 19.01 | 19.73 | -23.230% | 1,166,423 | -2.281% | |
| 2026-09-14 | 23.15 | 25.82 | 23.03 | 25.70 | +14.989% | 679,257 | -24.981% | |
| 2026-09-11 | 23.05 | 24.90 | 22.13 | 22.35 | +0.134% | 1,161,312 | -13.736% | |
| 2026-09-10 | 22.12 | 23.58 | 21.90 | 22.32 | -5.344% | 1,018,008 | -13.620% | |
| 2026-09-09 | 26.77 | 26.77 | 23.52 | 23.58 | -7.202% | 862,996 | -18.236% | |
| 2026-09-08 | 27.80 | 27.80 | 25.23 | 25.41 | -11.309% | 844,645 | -24.124% | |
| 2026-09-04 | 26.19 | 29.03 | 25.86 | 28.65 | -2.218% | 887,490 | -32.705% | |
| 2026-09-03 | 23.75 | 29.35 | 23.59 | 29.30 | +32.880% | 2,040,922 | -34.198% | |
| 2026-09-02 | 21.74 | 22.60 | 20.70 | 22.05 | -2.000% | 409,073 | -12.562% | |
| 2026-09-01 | 23.95 | 24.63 | 21.80 | 22.50 | -13.161% | 575,203 | -14.311% | |
| 2026-08-31 | 21.67 | 26.20 | 21.34 | 25.91 | +19.511% | 716,286 | -25.589% | |
| 2026-08-28 | 24.71 | 25.27 | 21.56 | 21.68 | -15.346% | 714,887 | -11.070% | |
| 2026-08-27 | 24.49 | 26.54 | 23.60 | 25.61 | +10.293% | 870,432 | -24.717% | |
| 2026-08-26 | 23.19 | 24.94 | 21.86 | 23.22 | -4.758% | 1,089,119 | -16.968% | |
| 2026-08-25 | 20.76 | 25.14 | 20.54 | 24.38 | +9.278% | 1,346,448 | -20.919% | |
| 2026-08-24 | 23.39 | 24.60 | 21.73 | 22.31 | -0.535% | 1,191,808 | -13.581% | |
| 2026-08-21 | 22.25 | 24.85 | 21.64 | 22.43 | +10.059% | 1,983,961 | -14.044% | |
| 2026-08-20 | 20.07 | 21.08 | 18.50 | 20.38 | +13.222% | 1,311,766 | -5.397% | |
| 2026-08-19 | 16.00 | 19.15 | 16.00 | 18.00 | +18.734% | 1,472,320 | +7.111% | |
| 2026-08-18 | 15.54 | 16.21 | 15.01 | 15.16 | -7.954% | 726,272 | +27.177% | |
| 2026-08-17 | 14.96 | 16.85 | 14.80 | 16.47 | +8.355% | 585,680 | +17.061% | |
| 2026-08-14 | 16.45 | 16.46 | 15.00 | 15.20 | -9.685% | 761,433 | +26.842% | |
| 2026-08-13 | 14.83 | 17.05 | 14.68 | 16.83 | +11.310% | 1,020,540 | +14.557% | |
| 2026-08-12 | 15.41 | 15.57 | 14.13 | 15.12 | +0.332% | 645,830 | +27.513% | |
| 2026-08-11 | 14.21 | 15.97 | 13.71 | 15.07 | +11.630% | 1,214,604 | +27.936% | |
| 2026-08-10 | 13.50 | 13.63 | 12.47 | 13.50 | +1.275% | 708,849 | +42.815% | |
| 2026-08-07 | 12.87 | 13.95 | 12.63 | 13.33 | +11.083% | 1,314,414 | +44.636% | |
| 2026-08-06 | 11.22 | 13.03 | 10.88 | 12.00 | -0.990% | 660,995 | +60.667% | |
| 2026-08-05 | 11.52 | 12.39 | 10.50 | 12.12 | +0.083% | 1,244,799 | +59.076% | |
| 2026-08-04 | 10.98 | 12.43 | 10.93 | 12.11 | +9.991% | 1,034,517 | +59.207% | |
| 2026-08-03 | 10.42 | 11.37 | 10.07 | 11.01 | -7.089% | 1,157,972 | +75.114% | |
| 2026-07-31 | 11.91 | 12.20 | 10.32 | 11.85 | -5.200% | 1,076,965 | +62.700% | |
| 2026-07-30 | 11.54 | 12.64 | 11.38 | 12.50 | +9.745% | 822,437 | +54.240% | |
| 2026-07-29 | 12.25 | 12.65 | 11.11 | 11.39 | -9.171% | 516,274 | +69.271% | |
| 2026-07-28 | 11.75 | 13.28 | 11.36 | 12.54 | -4.348% | 658,184 | +53.748% | |
| 2026-07-27 | 12.30 | 13.36 | 12.00 | 13.11 | +10.354% | 774,187 | +47.063% | |
| 2026-07-24 | 11.67 | 12.19 | 11.00 | 11.88 | 0.000% | 890,031 | +62.290% | |
| 2026-07-23 | 12.90 | 13.12 | 11.59 | 11.88 | -12.130% | 1,104,055 | +62.290% | |
| 2026-07-22 | 14.33 | 15.27 | 13.15 | 13.52 | -13.940% | 1,003,025 | +42.604% | |
| 2026-07-21 | 14.68 | 16.31 | 14.64 | 15.71 | +18.032% | 1,856,827 | +22.724% | |
| 2026-07-20 | 11.62 | 13.94 | 11.62 | 13.31 | +15.438% | 1,430,735 | +44.853% | |
| 2026-07-17 | 11.00 | 12.22 | 10.80 | 11.53 | -0.689% | 1,411,418 | +67.216% | |
| 2026-07-16 | 12.93 | 13.27 | 11.46 | 11.61 | -15.564% | 879,344 | +66.064% | |
| 2026-07-15 | 13.24 | 14.16 | 12.71 | 13.75 | +8.268% | 1,843,346 | +40.218% | |
| 2026-07-14 | 12.17 | 12.80 | 11.14 | 12.70 | +0.395% | 1,926,286 | +51.811% | |
| 2026-07-13 | 13.25 | 13.91 | 12.36 | 12.65 | -9.578% | 1,475,091 | +52.411% | |
| 2026-07-10 | 15.90 | 16.66 | 13.54 | 13.99 | +10.593% | 5,119,430 | +37.813% | |
| 2026-07-09 | 12.62 | 13.43 | 12.20 | 12.65 | -3.287% | 975,016 | +52.411% | |
| 2026-07-08 | 13.19 | 13.32 | 12.25 | 13.08 | -3.965% | 810,952 | +47.401% | |
| 2026-07-07 | 14.57 | 15.37 | 13.40 | 13.62 | -10.336% | 967,527 | +41.557% | |
| 2026-07-06 | 13.42 | 15.71 | 12.80 | 15.19 | +12.685% | 1,465,299 | +26.926% | |
| 2026-07-02 | 13.00 | 15.36 | 13.00 | 13.48 | +7.582% | 2,271,096 | +43.027% | |
| 2026-07-01 | 13.14 | 14.20 | 12.40 | 12.53 | -2.186% | 2,438,865 | +53.871% | |
| 2026-06-30 | 17.76 | 18.20 | 12.74 | 12.81 | -34.942% | 4,222,012 | +50.507% | |
| 2026-06-29 | 19.40 | 19.85 | 17.95 | 19.69 | +6.432% | 878,411 | -2.082% | |
| 2026-06-26 | 15.82 | 18.86 | 15.54 | 18.50 | +13.497% | 1,014,006 | +4.216% | |
| 2026-06-25 | 17.74 | 17.74 | 15.62 | 16.30 | -6.052% | 893,087 | +18.282% | |
| 2026-06-24 | 19.79 | 19.79 | 16.86 | 17.35 | -13.293% | 1,120,941 | +11.124% | |
| 2026-06-23 | 20.39 | 21.37 | 19.38 | 20.01 | -10.710% | 789,251 | -3.648% | |
| 2026-06-22 | 23.16 | 25.11 | 21.82 | 22.41 | -0.841% | 865,898 | -13.967% | |
| 2026-06-18 | 22.89 | 23.20 | 20.67 | 22.60 | -1.611% | 1,058,378 | -14.690% | |
| 2026-06-17 | 22.00 | 25.38 | 21.78 | 22.97 | +2.453% | 1,021,347 | -16.064% | |
| 2026-06-16 | 24.00 | 24.38 | 21.80 | 22.42 | -9.047% | 1,052,615 | -14.005% | |
| 2026-06-15 | 24.32 | 26.65 | 24.01 | 24.65 | +14.545% | 1,274,719 | -21.785% | |
| 2026-06-12 | 23.93 | 23.93 | 21.35 | 21.52 | -11.513% | 1,014,972 | -10.409% | |
| 2026-06-11 | 22.56 | 25.15 | 22.14 | 24.32 | +8.766% | 593,183 | -20.724% | |
| 2026-06-10 | 22.18 | 25.30 | 22.15 | 22.36 | -5.334% | 857,266 | -13.775% | |
| 2026-06-09 | 23.55 | 27.27 | 21.68 | 23.62 | -3.157% | 1,413,809 | -18.374% | |
| 2026-06-08 | 25.26 | 25.32 | 23.85 | 24.39 | +5.129% | 764,200 | -20.951% | |
| 2026-06-05 | 28.41 | 28.41 | 21.90 | 23.20 | -22.872% | 2,089,870 | -16.897% | |
| 2026-06-04 | 30.33 | 33.13 | 29.15 | 30.08 | +0.334% | 1,197,964 | -35.904% | |
| 2026-06-03 | 36.78 | 36.78 | 29.86 | 29.98 | -20.855% | 1,729,711 | -35.690% | |
| 2026-06-02 | 38.51 | 40.06 | 36.06 | 37.88 | -7.632% | 1,743,006 | -49.102% | |
| 2026-06-01 | 44.00 | 44.99 | 40.52 | 41.01 | -14.669% | 830,590 | -52.987% | |
| 2026-05-29 | 44.12 | 49.00 | 42.86 | 48.06 | +8.635% | 1,111,099 | -59.883% | |
| 2026-05-28 | 38.49 | 44.29 | 36.00 | 44.24 | +11.184% | 985,304 | -56.420% | |
| 2026-05-27 | 40.52 | 42.96 | 39.60 | 39.79 | -3.352% | 867,103 | -51.546% | |
| 2026-05-26 | 47.85 | 48.62 | 41.16 | 41.17 | -15.583% | 1,653,400 | -53.170% | |
| 2026-05-22 | 51.34 | 53.80 | 48.00 | 48.77 | -2.945% | 965,557 | -60.468% | |
| 2026-05-21 | 46.81 | 53.00 | 46.62 | 50.25 | +5.082% | 776,347 | -61.632% | |
| 2026-05-20 | 47.43 | 49.20 | 45.53 | 47.82 | +1.206% | 618,850 | -59.682% | |
| 2026-05-19 | 45.42 | 50.89 | 45.41 | 47.25 | -0.902% | 701,394 | -59.196% | |
| 2026-05-18 | 48.18 | 50.60 | 44.00 | 47.68 | -4.640% | 924,522 | -59.564% | |
| 2026-05-15 | 52.51 | 53.88 | 47.43 | 50.00 | -15.612% | 1,641,925 | -61.440% | |
| 2026-05-14 | 59.27 | 67.78 | 54.15 | 59.25 | -4.451% | 2,939,873 | -67.460% | |
| 2026-05-13 | 61.43 | 66.12 | 54.30 | 62.01 | +4.236% | 1,754,088 | -68.908% | |
| 2026-05-12 | 67.15 | 76.28 | 56.20 | 59.49 | -11.788% | 2,340,118 | -67.591% | |
| 2026-05-11 | 56.30 | 70.34 | 45.00 | 67.44 | +32.808% | 4,274,736 | -71.412% | |
| 2026-05-08 | 51.72 | 52.14 | 47.19 | 50.78 | -1.091% | 1,362,741 | -62.032% | |
| 2026-05-07 | 56.23 | 58.37 | 47.63 | 51.34 | -13.830% | 1,881,443 | -62.446% | |
| 2026-05-06 | 53.60 | 60.45 | 51.58 | 59.58 | +12.991% | 1,585,716 | -67.640% | |
| 2026-05-05 | 60.41 | 60.41 | 50.90 | 52.73 | -8.976% | 3,136,842 | -63.436% | |
| 2026-05-04 | 47.38 | 58.13 | 47.29 | 57.93 | +40.131% | 2,111,044 | -66.718% | |
| 2026-05-01 | 35.73 | 41.59 | 35.73 | 41.34 | +19.135% | 879,065 | -53.362% | |
| 2026-04-30 | 38.58 | 38.58 | 33.95 | 34.70 | -10.127% | 815,504 | -44.438% | |
| 2026-04-29 | 37.05 | 39.00 | 34.30 | 38.61 | +2.713% | 646,793 | -50.065% | |
| 2026-04-28 | 35.85 | 38.28 | 35.85 | 37.59 | -1.751% | 524,033 | -48.710% | |
| 2026-04-27 | 40.31 | 41.06 | 37.50 | 38.26 | -8.905% | 582,854 | -49.608% | |
| 2026-04-24 | 44.33 | 44.84 | 40.31 | 42.00 | -1.293% | 606,668 | -54.095% | |
| 2026-04-23 | 43.79 | 45.54 | 40.54 | 42.55 | -7.880% | 648,400 | -54.689% | |
| 2026-04-22 | 42.88 | 47.38 | 42.32 | 46.19 | +16.406% | 1,167,821 | -58.259% | |
| 2026-04-21 | 47.41 | 47.65 | 39.16 | 39.68 | -18.655% | 1,041,440 | -51.411% | |
| 2026-04-20 | 44.99 | 49.06 | 41.82 | 48.78 | +0.577% | 887,074 | -60.476% | |
| 2026-04-17 | 52.73 | 53.19 | 45.70 | 48.50 | -3.097% | 1,514,608 | -60.247% | |
| 2026-04-16 | 49.82 | 50.50 | 44.83 | 50.05 | +3.153% | 886,878 | -61.479% | |
| 2026-04-15 | 50.26 | 51.27 | 46.00 | 48.52 | +0.103% | 1,136,748 | -60.264% | |
| 2026-04-14 | 45.35 | 52.69 | 44.92 | 48.47 | +14.047% | 2,134,914 | -60.223% | |
| 2026-04-13 | 33.25 | 42.50 | 33.00 | 42.50 | +23.871% | 1,438,333 | -54.635% | |
| 2026-04-10 | 34.06 | 35.99 | 31.93 | 34.31 | +6.685% | 1,397,579 | -43.806% | |
| 2026-04-09 | 38.85 | 39.50 | 31.74 | 32.16 | -20.020% | 2,250,223 | -40.050% | |
| 2026-04-08 | 45.64 | 46.27 | 38.87 | 40.21 | +0.550% | 1,450,648 | -52.052% | |
| 2026-04-07 | 37.22 | 40.70 | 34.74 | 39.99 | +4.249% | 888,910 | -51.788% | |
| 2026-04-06 | 38.84 | 40.22 | 37.32 | 38.36 | +4.267% | 541,729 | -49.739% | |
| 2026-04-02 | 34.39 | 36.79 | 31.82 | 36.79 | -1.261% | 1,320,328 | -47.594% | |
| 2026-04-01 | 44.16 | 44.51 | 36.88 | 37.26 | -9.760% | 1,385,045 | -48.256% | |
| 2026-03-31 | 38.11 | 43.18 | 36.37 | 41.29 | +12.630% | 1,220,034 | -53.306% | |
| 2026-03-30 | 42.65 | 42.65 | 35.41 | 36.66 | -8.624% | 1,065,314 | -47.409% | |
| 2026-03-27 | 43.31 | 43.72 | 37.52 | 40.12 | -9.354% | 1,173,919 | -51.944% | |
| 2026-03-26 | 47.66 | 49.30 | 43.43 | 44.26 | -10.640% | 1,539,563 | -56.439% | |
| 2026-03-25 | 52.65 | 55.56 | 47.54 | 49.53 | +4.692% | 1,967,494 | -61.074% | |
| 2026-03-24 | 78.36 | 80.00 | 44.00 | 47.31 | -40.513% | 4,252,123 | -59.248% | |
| 2026-03-23 | 76.39 | 80.32 | 72.86 | 79.53 | +0.965% | 978,613 | -75.758% | |
| 2026-03-20 | 81.50 | 86.72 | 74.89 | 78.77 | -3.927% | 1,027,437 | -75.524% | |
| 2026-03-19 | 79.16 | 83.59 | 73.18 | 81.99 | -6.532% | 1,300,919 | -76.485% | |
| 2026-03-18 | 86.22 | 91.05 | 81.51 | 87.72 | +1.013% | 780,318 | -78.021% | |
| 2026-03-17 | 77.19 | 92.53 | 75.35 | 86.84 | +9.674% | 1,068,216 | -77.798% | |
| 2026-03-16 | 72.33 | 79.76 | 72.24 | 79.18 | +17.985% | 1,281,365 | -75.650% | |
| 2026-03-13 | 70.37 | 71.42 | 64.50 | 67.11 | +2.115% | 880,975 | -71.271% | |
| 2026-03-12 | 64.80 | 68.53 | 63.57 | 65.72 | +2.304% | 707,565 | -70.663% | |
| 2026-03-11 | 72.77 | 76.51 | 63.64 | 64.24 | -9.227% | 1,459,605 | -69.988% | |
| 2026-03-10 | 65.94 | 74.51 | 64.50 | 70.77 | +11.660% | 1,376,699 | -72.757% | |
| 2026-03-09 | 56.69 | 64.25 | 56.36 | 63.38 | +19.023% | 1,261,398 | -69.580% | |
| 2026-03-06 | 53.92 | 57.80 | 51.15 | 53.25 | -7.262% | 1,085,944 | -63.793% | |
| 2026-03-05 | 56.88 | 62.00 | 54.73 | 57.42 | +1.198% | 1,461,733 | -66.423% | |
| 2026-03-04 | 54.26 | 57.90 | 53.01 | 56.74 | +11.189% | 1,443,865 | -66.020% | |
| 2026-03-03 | 42.94 | 55.69 | 42.83 | 51.03 | +7.183% | 2,721,412 | -62.218% | |
| 2026-03-02 | 33.73 | 48.04 | 33.73 | 47.61 | +29.834% | 2,004,292 | -59.504% | |
| 2026-02-27 | 35.95 | 37.99 | 34.42 | 36.67 | -8.187% | 1,128,760 | -47.423% | |
| 2026-02-26 | 35.02 | 43.10 | 35.02 | 39.94 | +9.126% | 1,997,464 | -51.728% | 1-for-10 split |
| 2026-02-25 | 29.90 | 36.70 | 28.22 | 36.60 | +70.233% | 7,380,563 | -47.322% | |
| 2026-02-24 | 20.70 | 22.50 | 20.10 | 21.50 | +0.939% | 793,752 | -10.326% | |
| 2026-02-23 | 21.90 | 22.60 | 20.30 | 21.30 | -6.167% | 1,580,345 | -9.484% | |
| 2026-02-20 | 22.20 | 24.40 | 21.60 | 22.70 | +3.182% | 1,741,596 | -15.066% | |
| 2026-02-19 | 22.00 | 22.55 | 20.30 | 22.00 | -3.509% | 1,468,206 | -12.364% | |
| 2026-02-18 | 22.10 | 23.90 | 21.50 | 22.80 | +4.587% | 2,096,560 | -15.439% | |
| 2026-02-17 | 20.10 | 22.60 | 18.60 | 21.80 | +5.314% | 2,061,719 | -11.560% | |
| 2026-02-13 | 19.50 | 22.10 | 18.80 | 20.70 | +11.290% | 2,243,920 | -6.860% | |
| 2026-02-12 | 20.10 | 20.10 | 17.61 | 18.60 | -3.627% | 640,258 | +3.656% | |
| 2026-02-11 | 20.40 | 20.40 | 18.00 | 19.30 | -7.212% | 1,856,100 | -0.104% | |
| 2026-02-10 | 19.80 | 22.20 | 19.70 | 20.80 | -0.952% | 1,665,855 | -7.308% | |
| 2026-02-09 | 18.40 | 21.40 | 18.00 | 21.00 | +10.526% | 2,240,275 | -8.190% | |
| 2026-02-06 | 17.10 | 19.40 | 17.00 | 19.00 | +26.667% | 1,846,908 | +1.474% | |
| 2026-02-05 | 17.00 | 17.70 | 14.70 | 15.00 | -17.127% | 2,392,685 | +28.533% | |
| 2026-02-04 | 18.80 | 18.90 | 15.75 | 18.10 | -3.723% | 2,037,395 | +6.519% | |
| 2026-02-03 | 21.50 | 21.60 | 17.25 | 18.80 | -10.048% | 3,226,806 | +2.553% | |
| 2026-02-02 | 23.00 | 23.10 | 20.40 | 20.90 | -15.041% | 1,623,294 | -7.751% | |
| 2026-01-30 | 27.00 | 27.10 | 23.00 | 24.60 | -11.511% | 2,040,568 | -21.626% | |
| 2026-01-29 | 30.20 | 30.40 | 26.20 | 27.80 | -14.724% | 1,677,545 | -30.647% | |
| 2026-01-28 | 32.50 | 36.00 | 31.75 | 32.60 | +9.030% | 1,670,218 | -40.859% | |
| 2026-01-27 | 30.80 | 30.80 | 27.90 | 29.90 | -3.548% | 1,163,569 | -35.518% | |
| 2026-01-26 | 30.00 | 32.15 | 29.95 | 31.00 | -0.958% | 597,619 | -37.806% | |
| 2026-01-23 | 30.95 | 32.30 | 30.00 | 31.30 | -0.318% | 506,218 | -38.403% | |
| 2026-01-22 | 33.00 | 33.40 | 30.80 | 31.40 | -3.385% | 685,765 | -38.599% | |
| 2026-01-21 | 33.00 | 34.20 | 30.55 | 32.50 | -0.612% | 734,208 | -40.677% | |
| 2026-01-20 | 35.40 | 37.20 | 32.60 | 32.70 | -15.065% | 1,013,310 | -41.040% | |
| 2026-01-16 | 36.90 | 39.70 | 35.50 | 38.50 | +4.620% | 949,751 | -49.922% | |
| 2026-01-15 | 44.30 | 44.30 | 36.00 | 36.80 | -18.764% | 1,622,093 | -47.609% | |
| 2026-01-14 | 45.30 | 49.11 | 42.10 | 45.30 | +3.189% | 1,382,851 | -57.439% | |
| 2026-01-13 | 44.00 | 44.79 | 40.70 | 43.90 | +1.152% | 1,135,466 | -56.082% | |
| 2026-01-12 | 41.30 | 43.60 | 40.29 | 43.40 | 0.000% | 721,101 | -55.576% | |
| 2026-01-09 | 42.40 | 44.80 | 39.81 | 43.40 | +2.844% | 887,586 | -55.576% | |
| 2026-01-08 | 40.50 | 43.30 | 39.50 | 42.20 | +2.427% | 391,753 | -54.313% | |
| 2026-01-07 | 44.30 | 44.35 | 41.00 | 41.20 | -9.649% | 555,655 | -53.204% | |
| 2026-01-06 | 47.00 | 47.10 | 42.60 | 45.60 | -0.654% | 1,009,102 | -57.719% | |
| 2026-01-05 | 45.50 | 49.20 | 45.00 | 45.90 | +3.612% | 1,175,303 | -57.996% | |
| 2026-01-02 | 41.70 | 45.45 | 40.40 | 44.30 | +9.653% | 816,723 | -56.479% | |
| 2025-12-31 | 40.90 | 41.30 | 39.60 | 40.40 | -0.737% | 354,313 | -52.277% | |
| 2025-12-30 | 41.00 | 43.90 | 40.60 | 40.70 | -2.163% | 636,025 | -52.629% | |
| 2025-12-29 | 40.20 | 44.10 | 40.10 | 41.60 | -1.887% | 768,191 | -53.654% | |
| 2025-12-26 | 43.50 | 43.50 | 40.60 | 42.40 | -3.196% | 548,016 | -54.528% | |
| 2025-12-24 | 43.70 | 44.20 | 40.90 | 43.80 | -1.129% | 499,059 | -55.982% | |
| 2025-12-23 | 46.90 | 47.30 | 42.25 | 44.30 | -9.959% | 987,234 | -56.479% | |
| 2025-12-22 | 49.80 | 53.65 | 48.40 | 49.20 | +2.075% | 1,117,761 | -60.813% | |
| 2025-12-19 | 43.80 | 48.20 | 43.80 | 48.20 | +12.354% | 1,032,355 | -60.000% | |
| 2025-12-18 | 44.80 | 46.30 | 41.85 | 42.90 | +4.634% | 1,319,528 | -55.058% | |
| 2025-12-17 | 44.60 | 48.00 | 40.80 | 41.00 | -8.482% | 1,119,694 | -52.976% | |
| 2025-12-16 | 40.00 | 45.60 | 39.55 | 44.80 | +18.833% | 1,499,803 | -56.964% | |
| 2025-12-15 | 46.90 | 47.20 | 36.80 | 37.70 | -19.099% | 1,321,296 | -48.859% | |
| 2025-12-12 | 53.20 | 55.80 | 44.90 | 46.60 | -11.742% | 1,017,112 | -58.627% | |
| 2025-12-11 | 49.00 | 53.45 | 46.50 | 52.80 | +0.571% | 575,461 | -63.485% | |
| 2025-12-10 | 51.35 | 53.90 | 48.50 | 52.50 | -1.130% | 740,311 | -63.276% | |
| 2025-12-09 | 46.70 | 54.30 | 45.10 | 53.10 | +11.321% | 1,118,813 | -63.691% | |
| 2025-12-08 | 51.00 | 51.50 | 44.60 | 47.70 | -3.831% | 1,069,723 | -59.581% | |
| 2025-12-05 | 50.00 | 50.70 | 46.60 | 49.60 | -4.432% | 876,389 | -61.129% | |
| 2025-12-04 | 48.00 | 52.70 | 46.80 | 51.90 | +2.772% | 1,285,889 | -62.852% | |
| 2025-12-03 | 42.40 | 50.70 | 39.55 | 50.50 | +22.573% | 1,564,025 | -61.822% | |
| 2025-12-02 | 42.20 | 44.40 | 40.80 | 41.20 | +3.778% | 1,116,207 | -53.204% | |
| 2025-12-01 | 41.20 | 43.80 | 38.80 | 39.70 | -9.773% | 1,185,902 | -51.436% | |
| 2025-11-28 | 39.40 | 45.48 | 38.00 | 44.00 | +19.565% | 1,686,940 | -56.182% | |
| 2025-11-26 | 35.30 | 37.30 | 33.00 | 36.80 | +7.602% | 934,079 | -47.609% | |
| 2025-11-25 | 33.40 | 34.20 | 32.15 | 34.20 | -7.065% | 953,125 | -43.626% | |
| 2025-11-24 | 36.70 | 37.60 | 33.80 | 36.80 | +3.081% | 1,431,818 | -47.609% | |
| 2025-11-21 | 31.40 | 36.50 | 30.80 | 35.70 | +13.333% | 1,184,178 | -45.994% | |
| 2025-11-20 | 36.00 | 36.00 | 29.50 | 31.50 | -7.353% | 1,075,567 | -38.794% | |
| 2025-11-19 | 41.90 | 41.90 | 31.80 | 34.00 | -18.660% | 1,613,049 | -43.294% | |
| 2025-11-18 | 41.20 | 43.40 | 40.10 | 41.80 | +0.240% | 673,382 | -53.876% | |
| 2025-11-17 | 47.80 | 47.82 | 40.00 | 41.70 | -13.485% | 2,062,272 | -53.765% | |
| 2025-11-14 | 50.10 | 51.70 | 47.50 | 48.20 | -1.027% | 992,482 | -60.000% | |
| 2025-11-13 | 53.50 | 56.15 | 47.60 | 48.70 | -8.459% | 2,126,965 | -60.411% | |
| 2025-11-12 | 64.70 | 66.90 | 53.00 | 53.20 | -24.859% | 1,620,037 | -63.759% | |
| 2025-11-11 | 76.70 | 77.10 | 70.70 | 70.80 | -11.278% | 463,218 | -72.768% | |
| 2025-11-10 | 85.90 | 89.60 | 77.70 | 79.80 | +1.786% | 576,728 | -75.840% | |
| 2025-11-07 | 72.50 | 78.80 | 68.00 | 78.40 | +5.946% | 696,985 | -75.408% | |
| 2025-11-06 | 96.10 | 96.80 | 73.90 | 74.00 | -23.868% | 584,501 | -73.946% | |
| 2025-11-05 | 96.40 | 99.20 | 94.40 | 97.20 | +4.069% | 295,200 | -80.165% | |
| 2025-11-04 | 97.80 | 103.90 | 89.40 | 93.40 | -11.637% | 435,524 | -79.358% | |
| 2025-11-03 | 120.00 | 120.50 | 105.35 | 105.70 | -14.205% | 388,191 | -81.760% | |
| 2025-10-31 | 121.80 | 127.38 | 119.05 | 123.20 | +6.759% | 296,960 | -84.351% | |
| 2025-10-30 | 130.00 | 130.00 | 114.80 | 115.40 | -13.558% | 372,276 | -83.293% | |
| 2025-10-29 | 142.60 | 142.80 | 129.25 | 133.50 | -6.709% | 317,475 | -85.558% | |
| 2025-10-28 | 156.00 | 158.50 | 142.30 | 143.10 | -9.716% | 375,823 | -86.527% | |
| 2025-10-27 | 166.40 | 167.10 | 147.10 | 158.50 | +1.864% | 529,060 | -87.836% | |
| 2025-10-24 | 138.10 | 159.90 | 133.85 | 155.60 | +18.327% | 615,692 | -87.609% | |
| 2025-10-23 | 122.00 | 131.90 | 121.00 | 131.50 | +8.053% | 268,018 | -85.338% | |
| 2025-10-22 | 129.50 | 134.40 | 117.30 | 121.70 | -7.943% | 473,902 | -84.158% | |
| 2025-10-21 | 132.90 | 138.70 | 123.70 | 132.20 | -1.637% | 467,550 | -85.416% | |
| 2025-10-20 | 132.10 | 143.88 | 129.20 | 134.40 | +6.667% | 501,128 | -85.655% | |
| 2025-10-17 | 122.40 | 128.20 | 119.15 | 126.00 | -3.448% | 346,809 | -84.698% | |
| 2025-10-16 | 145.60 | 147.60 | 129.00 | 130.50 | -9.059% | 514,329 | -85.226% | |
| 2025-10-15 | 149.30 | 156.80 | 139.10 | 143.50 | +0.280% | 455,514 | -86.564% | |
| 2025-10-14 | 140.00 | 151.90 | 132.20 | 143.10 | -4.409% | 500,674 | -86.527% | |
| 2025-10-13 | 150.40 | 157.60 | 144.60 | 149.70 | +5.795% | 609,034 | -87.121% | |
| 2025-10-10 | 184.20 | 204.45 | 139.20 | 141.50 | -22.678% | 1,593,683 | -86.375% | |
| 2025-10-09 | 184.30 | 191.30 | 172.00 | 183.00 | -0.055% | 672,395 | -89.464% | |
| 2025-10-08 | 183.90 | 187.24 | 166.70 | 183.10 | +1.779% | 646,468 | -89.470% | |
| 2025-10-07 | 185.80 | 200.00 | 168.40 | 179.90 | +0.503% | 768,183 | -89.283% | |
| 2025-10-06 | 191.80 | 192.50 | 171.90 | 179.00 | +3.889% | 589,276 | -89.229% | |
| 2025-10-03 | 177.30 | 198.50 | 168.40 | 172.30 | -5.589% | 771,110 | -88.810% | |
| 2025-10-02 | 146.70 | 187.20 | 146.60 | 182.50 | +31.864% | 618,377 | -89.436% | |
| 2025-10-01 | 149.60 | 156.00 | 135.05 | 138.40 | -5.335% | 351,208 | -86.069% | |
| 2025-09-30 | 155.40 | 157.60 | 145.60 | 146.20 | -1.416% | 208,859 | -86.813% | |
| 2025-09-29 | 139.80 | 157.20 | 137.70 | 148.30 | +9.933% | 317,684 | -86.999% | |
| 2025-09-26 | 130.80 | 137.50 | 125.90 | 134.90 | +3.372% | 177,927 | -85.708% | |
| 2025-09-25 | 138.30 | 142.10 | 129.35 | 130.50 | -10.309% | 343,929 | -85.226% | |
| 2025-09-24 | 152.20 | 155.50 | 142.22 | 145.50 | +0.622% | 302,344 | -86.749% | |
| 2025-09-23 | 162.20 | 168.80 | 143.80 | 144.60 | -9.512% | 320,094 | -86.667% | |
| 2025-09-22 | 165.10 | 167.10 | 152.60 | 159.80 | -8.998% | 303,327 | -87.935% | |
| 2025-09-19 | 176.90 | 184.20 | 164.89 | 175.60 | +5.024% | 433,558 | -89.021% | |
| 2025-09-18 | 155.30 | 173.80 | 153.20 | 167.20 | +14.521% | 454,263 | -88.469% | |
| 2025-09-17 | 156.80 | 181.90 | 140.10 | 146.00 | -5.685% | 549,550 | -86.795% | |
| 2025-09-16 | 166.00 | 172.64 | 153.00 | 154.80 | +0.847% | 374,830 | -87.545% | |
| 2025-09-15 | 144.60 | 157.10 | 134.45 | 153.50 | +13.788% | 327,260 | -87.440% | |
| 2025-09-12 | 157.20 | 157.20 | 133.00 | 134.90 | -12.516% | 358,199 | -85.708% | |
| 2025-09-11 | 115.80 | 159.90 | 113.80 | 154.20 | +34.672% | 581,770 | -87.497% | |
| 2025-09-10 | 127.30 | 137.80 | 113.20 | 114.50 | -7.287% | 289,381 | -83.162% | |
| 2025-09-09 | 114.00 | 128.80 | 112.60 | 123.50 | +9.973% | 206,556 | -84.389% | |
| 2025-09-08 | 114.80 | 123.00 | 107.80 | 112.30 | -3.770% | 268,873 | -82.832% | |
| 2025-09-05 | 124.40 | 125.30 | 103.11 | 116.70 | -5.429% | 362,315 | -83.479% | |
| 2025-09-04 | 124.70 | 129.05 | 118.00 | 123.40 | -1.516% | 170,884 | -84.376% | |
| 2025-09-03 | 132.30 | 133.30 | 121.40 | 125.30 | -3.318% | 230,248 | -84.613% | |
| 2025-09-02 | 148.80 | 155.40 | 127.90 | 129.60 | -17.294% | 220,110 | -85.123% | |
| 2025-08-29 | 155.70 | 166.40 | 150.00 | 156.70 | +1.293% | 156,870 | -87.696% | |
| 2025-08-28 | 151.50 | 159.00 | 147.70 | 154.70 | +5.597% | 159,845 | -87.537% | |
| 2025-08-27 | 149.80 | 153.40 | 143.60 | 146.50 | -2.980% | 75,693 | -86.840% | |
| 2025-08-26 | 143.50 | 153.00 | 140.10 | 151.00 | +5.891% | 113,474 | -87.232% | |
| 2025-08-25 | 165.00 | 166.10 | 141.45 | 142.60 | -14.200% | 190,043 | -86.480% | |
| 2025-08-22 | 161.50 | 189.70 | 156.80 | 166.20 | +4.397% | 181,129 | -88.400% | |
| 2025-08-21 | 167.20 | 172.10 | 158.50 | 159.20 | -8.768% | 94,454 | -87.889% | |
| 2025-08-20 | 172.90 | 178.49 | 153.00 | 174.50 | +3.684% | 134,063 | -88.951% | |
| 2025-08-19 | 191.10 | 192.30 | 162.90 | 168.30 | -8.929% | 160,982 | -88.544% | |
| 2025-08-18 | 204.40 | 205.30 | 184.00 | 184.80 | -10.204% | 118,431 | -89.567% | |
| 2025-08-15 | 184.40 | 211.30 | 181.10 | 205.80 | +13.639% | 277,222 | -90.632% | |
| 2025-08-14 | 213.70 | 231.00 | 172.65 | 181.10 | -18.313% | 210,124 | -89.354% | |
| 2025-08-13 | 230.00 | 255.70 | 217.70 | 221.70 | -12.198% | 229,895 | -91.304% | |
| 2025-08-12 | 323.90 | 333.70 | 247.50 | 252.50 | +2.393% | 391,881 | -92.364% | |
| 2025-08-11 | 246.60 | 271.60 | 229.30 | 246.60 | +3.008% | 89,683 | -92.182% | |
| 2025-08-08 | 229.40 | 252.45 | 226.00 | 239.40 | +7.114% | 58,586 | -91.947% | |
| 2025-08-07 | 265.30 | 265.30 | 218.00 | 223.50 | 0.000% | 40,367 | -91.374% |