DDM
ProShares Ultra Dow30
stockNYSEETF
At CloseOct 5, 2026 3:59:54 PM EDT
62.00USD+0.275%(+0.17)124,802
62.02Bid64.20Ask2.18SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
61.66USD-0.275%(-0.17)
DDM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 61.51 | 62.12 | 61.51 | 62.00 | +0.275% | 124,802 | 0.000% | |
| 2026-10-02 | 62.20 | 62.25 | 61.29 | 61.83 | +0.865% | 198,104 | +0.275% | |
| 2026-10-01 | 61.48 | 61.80 | 60.34 | 61.30 | +0.163% | 249,820 | +1.142% | |
| 2026-09-30 | 62.60 | 62.60 | 61.20 | 61.20 | -1.813% | 216,166 | +1.307% | |
| 2026-09-29 | 62.58 | 62.67 | 61.75 | 62.33 | -0.495% | 68,264 | -0.529% | |
| 2026-09-28 | 62.66 | 63.30 | 62.47 | 62.64 | -1.323% | 92,864 | -1.022% | |
| 2026-09-25 | 62.62 | 63.58 | 62.49 | 63.48 | +1.796% | 140,240 | -2.331% | |
| 2026-09-24 | 62.30 | 62.69 | 61.79 | 62.36 | -0.669% | 355,421 | -0.577% | |
| 2026-09-23 | 63.13 | 63.56 | 62.67 | 62.78 | -1.630% | 98,095 | -1.242% | |
| 2026-09-22 | 64.91 | 64.91 | 63.45 | 63.82 | -0.731% | 187,412 | -2.852% | |
| 2026-09-21 | 64.29 | 64.40 | 63.52 | 64.29 | +1.452% | 163,525 | -3.562% | |
| 2026-09-18 | 63.50 | 63.60 | 62.96 | 63.37 | -0.362% | 96,161 | -2.162% | |
| 2026-09-17 | 64.21 | 64.23 | 63.23 | 63.60 | +1.097% | 218,463 | -2.516% | |
| 2026-09-16 | 64.60 | 64.62 | 62.19 | 62.91 | -2.314% | 361,867 | -1.447% | |
| 2026-09-15 | 64.91 | 64.97 | 63.90 | 64.40 | -1.288% | 255,801 | -3.727% | |
| 2026-09-14 | 65.23 | 65.77 | 64.90 | 65.24 | -0.549% | 128,225 | -4.966% | |
| 2026-09-11 | 65.46 | 65.94 | 65.22 | 65.60 | +1.958% | 166,316 | -5.488% | |
| 2026-09-10 | 64.73 | 64.89 | 64.10 | 64.34 | -1.304% | 1,111,131 | -3.637% | |
| 2026-09-09 | 65.56 | 65.60 | 64.98 | 65.19 | -1.570% | 94,034 | -4.893% | |
| 2026-09-08 | 66.71 | 66.72 | 66.04 | 66.23 | -2.272% | 127,225 | -6.387% | |
| 2026-09-04 | 67.99 | 68.30 | 67.47 | 67.77 | -1.037% | 174,908 | -8.514% | |
| 2026-09-03 | 67.78 | 68.64 | 67.55 | 68.48 | +2.301% | 112,963 | -9.463% | |
| 2026-09-02 | 66.63 | 67.26 | 66.63 | 66.94 | +1.133% | 59,114 | -7.380% | |
| 2026-09-01 | 66.47 | 67.20 | 66.00 | 66.19 | -1.547% | 186,862 | -6.330% | |
| 2026-08-31 | 67.67 | 67.68 | 67.01 | 67.23 | -1.249% | 141,411 | -7.779% | |
| 2026-08-28 | 68.46 | 68.76 | 67.95 | 68.08 | -0.088% | 167,375 | -8.931% | |
| 2026-08-27 | 67.79 | 68.52 | 67.72 | 68.14 | +0.280% | 141,635 | -9.011% | |
| 2026-08-26 | 68.23 | 68.38 | 67.70 | 67.95 | -0.381% | 49,503 | -8.756% | |
| 2026-08-25 | 68.48 | 68.50 | 67.70 | 68.21 | +0.575% | 87,707 | -9.104% | |
| 2026-08-24 | 67.38 | 68.00 | 67.38 | 67.82 | +0.519% | 89,854 | -8.582% | |
| 2026-08-21 | 66.89 | 67.64 | 66.76 | 67.47 | +1.934% | 90,970 | -8.107% | |
| 2026-08-20 | 66.88 | 67.25 | 66.16 | 66.19 | -2.619% | 77,136 | -6.330% | |
| 2026-08-19 | 68.17 | 68.52 | 67.75 | 67.97 | +0.503% | 155,675 | -8.783% | |
| 2026-08-18 | 67.73 | 67.87 | 67.48 | 67.63 | -0.383% | 130,159 | -8.325% | |
| 2026-08-17 | 68.06 | 68.37 | 67.75 | 67.89 | -1.021% | 174,954 | -8.676% | |
| 2026-08-14 | 68.75 | 69.00 | 68.49 | 68.59 | -0.407% | 87,654 | -9.608% | |
| 2026-08-13 | 69.11 | 69.44 | 68.39 | 68.87 | +0.218% | 189,933 | -9.975% | |
| 2026-08-12 | 69.22 | 69.24 | 68.65 | 68.72 | -0.131% | 82,762 | -9.779% | |
| 2026-08-11 | 69.50 | 69.85 | 68.70 | 68.81 | -0.635% | 867,867 | -9.897% | |
| 2026-08-10 | 69.12 | 69.47 | 68.96 | 69.25 | -0.245% | 70,332 | -10.469% | |
| 2026-08-07 | 69.17 | 69.54 | 68.84 | 69.42 | +0.536% | 103,730 | -10.689% | |
| 2026-08-06 | 70.53 | 70.60 | 68.94 | 69.05 | -1.764% | 82,328 | -10.210% | |
| 2026-08-05 | 70.38 | 71.25 | 70.26 | 70.29 | +0.861% | 232,091 | -11.794% | |
| 2026-08-04 | 69.01 | 70.06 | 68.54 | 69.69 | +3.474% | 223,411 | -11.035% | |
| 2026-08-03 | 66.89 | 67.43 | 66.75 | 67.35 | +2.574% | 142,992 | -7.944% | |
| 2026-07-31 | 65.52 | 65.98 | 64.40 | 65.66 | +1.124% | 346,869 | -5.574% | |
| 2026-07-30 | 64.27 | 65.07 | 63.63 | 64.93 | +2.220% | 145,683 | -4.513% | |
| 2026-07-29 | 65.25 | 65.37 | 63.30 | 63.52 | -4.309% | 309,785 | -2.393% | |
| 2026-07-28 | 66.15 | 66.69 | 65.62 | 66.38 | +2.155% | 255,847 | -6.598% | |
| 2026-07-27 | 65.80 | 65.97 | 64.54 | 64.98 | +0.995% | 137,808 | -4.586% | |
| 2026-07-24 | 63.97 | 64.78 | 63.78 | 64.34 | +0.846% | 115,031 | -3.637% | |
| 2026-07-23 | 63.47 | 64.20 | 63.45 | 63.80 | -2.027% | 644,702 | -2.821% | |
| 2026-07-22 | 65.13 | 65.80 | 65.04 | 65.12 | 0.000% | 172,120 | -4.791% | |
| 2026-07-21 | 64.69 | 65.47 | 64.51 | 65.12 | +1.370% | 115,720 | -4.791% | |
| 2026-07-20 | 65.21 | 65.53 | 64.06 | 64.24 | -1.139% | 105,153 | -3.487% | |
| 2026-07-17 | 64.58 | 66.09 | 64.58 | 64.98 | -1.531% | 115,469 | -4.586% | |
| 2026-07-16 | 66.43 | 66.73 | 65.52 | 65.99 | -0.392% | 89,621 | -6.046% | |
| 2026-07-15 | 66.21 | 66.67 | 65.76 | 66.25 | +0.501% | 157,222 | -6.415% | |
| 2026-07-14 | 65.60 | 66.42 | 65.42 | 65.92 | 0.000% | 166,243 | -5.947% | |
| 2026-07-13 | 66.22 | 66.71 | 65.58 | 65.92 | -0.513% | 132,155 | -5.947% | |
| 2026-07-10 | 66.26 | 66.41 | 65.27 | 66.26 | +0.623% | 130,408 | -6.429% | |
| 2026-07-09 | 65.68 | 66.12 | 65.35 | 65.85 | +0.473% | 273,172 | -5.847% | |
| 2026-07-08 | 65.80 | 65.84 | 64.84 | 65.54 | -2.194% | 375,774 | -5.401% | |
| 2026-07-07 | 68.00 | 68.00 | 66.67 | 67.01 | -0.505% | 169,447 | -7.476% | |
| 2026-07-06 | 67.05 | 67.36 | 66.33 | 67.35 | +0.823% | 135,529 | -7.944% | |
| 2026-07-02 | 66.30 | 66.94 | 65.83 | 66.80 | +2.016% | 160,520 | -7.186% | |
| 2026-07-01 | 65.27 | 66.60 | 64.85 | 65.48 | -0.076% | 168,888 | -5.315% | |
| 2026-06-30 | 65.42 | 65.69 | 64.77 | 65.53 | +0.522% | 220,091 | -5.387% | |
| 2026-06-29 | 64.87 | 65.43 | 64.63 | 65.19 | +1.605% | 158,744 | -4.893% | |
| 2026-06-26 | 64.03 | 65.01 | 63.79 | 64.16 | -0.727% | 88,382 | -3.367% | |
| 2026-06-25 | 65.12 | 66.38 | 64.45 | 64.63 | +0.357% | 195,987 | -4.069% | |
| 2026-06-24 | 63.96 | 65.36 | 63.83 | 64.40 | +0.405% | 105,799 | -3.727% | |
| 2026-06-23 | 63.66 | 64.61 | 63.24 | 64.14 | -0.125% | 170,126 | -3.336% | |
| 2026-06-22 | 64.19 | 64.67 | 64.02 | 64.22 | +0.501% | 202,578 | -3.457% | |
| 2026-06-18 | 64.63 | 64.75 | 63.90 | 63.90 | +0.235% | 136,440 | -2.973% | |
| 2026-06-17 | 64.97 | 65.73 | 63.51 | 63.75 | -2.059% | 158,032 | -2.745% | |
| 2026-06-16 | 64.77 | 65.50 | 64.77 | 65.09 | +1.213% | 146,369 | -4.747% | |
| 2026-06-15 | 64.50 | 64.91 | 64.20 | 64.31 | +2.063% | 418,656 | -3.592% | |
| 2026-06-12 | 62.97 | 63.49 | 62.16 | 63.01 | +1.449% | 195,459 | -1.603% | |
| 2026-06-11 | 60.66 | 62.45 | 60.32 | 62.11 | +3.638% | 170,321 | -0.177% | |
| 2026-06-10 | 61.74 | 62.05 | 59.93 | 59.93 | -3.696% | 194,593 | +3.454% | |
| 2026-06-09 | 62.71 | 63.21 | 60.69 | 62.23 | +0.177% | 281,708 | -0.370% | |
| 2026-06-08 | 62.55 | 63.15 | 62.01 | 62.12 | -0.257% | 122,585 | -0.193% | |
| 2026-06-05 | 64.28 | 64.29 | 62.13 | 62.28 | -2.748% | 148,999 | -0.450% | |
| 2026-06-04 | 63.33 | 64.24 | 63.12 | 64.04 | +3.307% | 241,902 | -3.186% | |
| 2026-06-03 | 62.77 | 63.11 | 61.98 | 61.99 | -2.286% | 87,418 | +0.016% | |
| 2026-06-02 | 62.23 | 63.57 | 62.23 | 63.44 | +0.923% | 80,482 | -2.270% | |
| 2026-06-01 | 62.46 | 62.94 | 62.13 | 62.86 | +0.319% | 160,363 | -1.368% | |
| 2026-05-29 | 62.00 | 62.80 | 61.88 | 62.66 | +1.408% | 88,527 | -1.053% | |
| 2026-05-28 | 61.38 | 62.02 | 61.14 | 61.79 | 0.000% | 84,407 | +0.340% | |
| 2026-05-27 | 61.55 | 62.16 | 61.53 | 61.79 | +0.701% | 80,364 | +0.340% | |
| 2026-05-26 | 61.96 | 62.06 | 61.07 | 61.36 | -0.422% | 132,215 | +1.043% | |
| 2026-05-22 | 61.81 | 62.20 | 61.54 | 61.62 | +1.199% | 130,167 | +0.617% | |
| 2026-05-21 | 59.84 | 61.11 | 59.55 | 60.89 | +1.129% | 94,431 | +1.823% | |
| 2026-05-20 | 59.17 | 60.37 | 58.37 | 60.21 | +2.537% | 286,692 | +2.973% | |
| 2026-05-19 | 58.97 | 59.26 | 58.47 | 58.72 | -1.228% | 73,969 | +5.586% | |
| 2026-05-18 | 59.16 | 59.64 | 58.68 | 59.45 | +0.592% | 218,755 | +4.289% | |
| 2026-05-15 | 59.62 | 59.66 | 59.05 | 59.10 | -2.104% | 257,262 | +4.907% | |
| 2026-05-14 | 60.51 | 60.70 | 59.93 | 60.37 | +1.513% | 286,108 | +2.700% | |
| 2026-05-13 | 59.32 | 59.61 | 58.93 | 59.47 | -0.402% | 158,245 | +4.254% | |
| 2026-05-12 | 59.39 | 59.82 | 58.60 | 59.71 | +0.286% | 296,907 | +3.835% | |
| 2026-05-11 | 59.22 | 59.68 | 59.05 | 59.54 | +0.405% | 184,058 | +4.132% | |
| 2026-05-08 | 59.83 | 59.87 | 59.01 | 59.30 | +0.101% | 136,875 | +4.553% | |
| 2026-05-07 | 60.35 | 60.54 | 59.08 | 59.24 | -1.250% | 1,021,337 | +4.659% | |
| 2026-05-06 | 59.53 | 60.29 | 59.53 | 59.99 | +2.442% | 176,632 | +3.351% | |
| 2026-05-05 | 58.32 | 58.73 | 57.95 | 58.56 | +1.332% | 180,717 | +5.874% | |
| 2026-05-04 | 58.73 | 58.95 | 57.68 | 57.79 | -2.200% | 129,222 | +7.285% | |
| 2026-05-01 | 60.05 | 60.30 | 59.08 | 59.09 | -0.722% | 197,517 | +4.925% | |
| 2026-04-30 | 58.18 | 59.73 | 58.16 | 59.52 | +3.262% | 302,619 | +4.167% | |
| 2026-04-29 | 58.18 | 58.21 | 57.28 | 57.64 | -1.132% | 82,888 | +7.564% | |
| 2026-04-28 | 58.81 | 58.86 | 58.19 | 58.30 | -0.171% | 82,087 | +6.346% | |
| 2026-04-27 | 58.37 | 58.82 | 58.08 | 58.40 | -0.188% | 64,491 | +6.164% | |
| 2026-04-24 | 58.74 | 58.83 | 58.20 | 58.51 | -0.425% | 118,668 | +5.965% | |
| 2026-04-23 | 58.63 | 59.23 | 57.71 | 58.76 | -0.726% | 239,991 | +5.514% | |
| 2026-04-22 | 59.29 | 59.47 | 58.85 | 59.19 | +1.405% | 121,752 | +4.747% | |
| 2026-04-21 | 59.76 | 60.05 | 58.24 | 58.37 | -1.202% | 205,890 | +6.219% | |
| 2026-04-20 | 58.92 | 59.15 | 58.63 | 59.08 | -0.017% | 126,790 | +4.942% | |
| 2026-04-17 | 58.22 | 59.72 | 58.18 | 59.09 | +3.576% | 301,212 | +4.925% | |
| 2026-04-16 | 57.04 | 57.22 | 56.50 | 57.05 | +0.405% | 182,021 | +8.677% | |
| 2026-04-15 | 57.22 | 57.32 | 56.40 | 56.82 | -0.333% | 179,234 | +9.117% | |
| 2026-04-14 | 56.26 | 57.11 | 56.18 | 57.01 | +1.459% | 152,006 | +8.753% | |
| 2026-04-13 | 54.79 | 56.26 | 54.62 | 56.19 | +1.189% | 283,227 | +10.340% | |
| 2026-04-10 | 56.25 | 56.29 | 55.44 | 55.53 | -1.227% | 82,470 | +11.651% | |
| 2026-04-09 | 55.14 | 56.53 | 55.08 | 56.22 | +1.133% | 105,890 | +10.281% | |
| 2026-04-08 | 55.48 | 55.80 | 54.79 | 55.59 | +5.725% | 394,460 | +11.531% | |
| 2026-04-07 | 52.54 | 52.68 | 51.76 | 52.58 | -0.398% | 485,488 | +17.916% | |
| 2026-04-06 | 52.21 | 52.85 | 52.15 | 52.79 | +0.667% | 327,365 | +17.446% | |
| 2026-04-02 | 51.34 | 52.98 | 51.03 | 52.44 | -0.171% | 1,633,801 | +18.230% | |
| 2026-04-01 | 52.75 | 53.09 | 52.41 | 52.53 | +0.922% | 186,212 | +18.028% | |
| 2026-03-31 | 50.67 | 52.15 | 50.24 | 52.05 | +4.918% | 190,620 | +19.116% | |
| 2026-03-30 | 50.37 | 50.48 | 49.26 | 49.61 | +0.242% | 146,339 | +24.975% | |
| 2026-03-27 | 50.80 | 50.84 | 49.29 | 49.49 | -3.509% | 195,003 | +25.278% | |
| 2026-03-26 | 51.79 | 52.58 | 51.18 | 51.29 | -1.987% | 217,580 | +20.881% | |
| 2026-03-25 | 52.69 | 53.00 | 51.89 | 52.33 | +0.984% | 181,240 | +18.479% | |
| 2026-03-24 | 51.22 | 52.47 | 51.12 | 51.82 | -0.461% | 181,912 | +19.645% | |
| 2026-03-23 | 52.34 | 53.15 | 51.83 | 52.06 | +2.601% | 317,003 | +19.093% | |
| 2026-03-20 | 51.33 | 51.66 | 50.18 | 50.74 | -1.724% | 241,398 | +22.192% | |
| 2026-03-19 | 51.39 | 52.16 | 51.02 | 51.63 | -0.883% | 333,221 | +20.085% | |
| 2026-03-18 | 53.46 | 53.64 | 52.04 | 52.09 | -3.430% | 1,294,737 | +19.025% | |
| 2026-03-17 | 54.50 | 54.87 | 53.88 | 53.94 | +0.242% | 1,249,414 | +14.943% | |
| 2026-03-16 | 53.73 | 54.31 | 53.53 | 53.81 | +1.720% | 273,001 | +15.220% | |
| 2026-03-13 | 53.69 | 54.21 | 52.79 | 52.90 | -0.583% | 149,587 | +17.202% | |
| 2026-03-12 | 53.88 | 54.07 | 53.16 | 53.21 | -3.096% | 1,495,594 | +16.519% | |
| 2026-03-11 | 55.51 | 55.58 | 54.36 | 54.91 | -1.170% | 203,086 | +12.912% | |
| 2026-03-10 | 55.65 | 56.75 | 55.04 | 55.56 | -0.144% | 247,271 | +11.591% | |
| 2026-03-09 | 53.97 | 55.93 | 53.03 | 55.64 | +1.072% | 547,941 | +11.431% | |
| 2026-03-06 | 54.70 | 55.22 | 53.88 | 55.05 | -1.907% | 274,749 | +12.625% | |
| 2026-03-05 | 57.07 | 57.48 | 55.27 | 56.12 | -3.208% | 374,486 | +10.478% | |
| 2026-03-04 | 57.73 | 58.30 | 57.16 | 57.98 | +0.870% | 191,339 | +6.933% | |
| 2026-03-03 | 56.24 | 57.92 | 55.40 | 57.48 | -1.525% | 436,456 | +7.864% | |
| 2026-03-02 | 57.23 | 58.80 | 57.20 | 58.37 | -0.290% | 223,852 | +6.219% | |
| 2026-02-27 | 58.52 | 58.75 | 57.84 | 58.54 | -2.058% | 299,094 | +5.910% | |
| 2026-02-26 | 60.30 | 60.54 | 59.17 | 59.77 | +0.017% | 194,773 | +3.731% | |
| 2026-02-25 | 59.50 | 59.82 | 59.15 | 59.76 | +1.134% | 93,818 | +3.748% | |
| 2026-02-24 | 58.25 | 59.31 | 58.11 | 59.09 | +1.512% | 142,897 | +4.925% | |
| 2026-02-23 | 59.75 | 60.26 | 57.98 | 58.21 | -3.225% | 255,055 | +6.511% | |
| 2026-02-20 | 59.29 | 60.37 | 59.02 | 60.15 | +0.872% | 199,585 | +3.076% | |
| 2026-02-19 | 59.91 | 60.10 | 59.17 | 59.63 | -1.062% | 96,538 | +3.975% | |
| 2026-02-18 | 60.21 | 60.80 | 59.79 | 60.27 | +0.417% | 110,410 | +2.870% | |
| 2026-02-17 | 59.86 | 60.38 | 59.10 | 60.02 | +0.334% | 178,572 | +3.299% | |
| 2026-02-13 | 59.81 | 60.45 | 58.92 | 59.82 | +0.184% | 291,401 | +3.644% | |
| 2026-02-12 | 61.82 | 62.15 | 59.69 | 59.71 | -2.721% | 424,361 | +3.835% | |
| 2026-02-11 | 62.13 | 62.27 | 60.86 | 61.38 | -0.228% | 183,504 | +1.010% | |
| 2026-02-10 | 61.65 | 62.34 | 61.41 | 61.52 | +0.179% | 219,420 | +0.780% | |
| 2026-02-09 | 61.11 | 61.62 | 60.72 | 61.41 | +0.065% | 151,954 | +0.961% | |
| 2026-02-06 | 59.25 | 61.49 | 59.25 | 61.37 | +5.032% | 759,114 | +1.027% | |
| 2026-02-05 | 59.34 | 59.47 | 58.31 | 58.43 | -2.535% | 728,726 | +6.110% | |
| 2026-02-04 | 59.75 | 60.29 | 59.06 | 59.95 | +1.045% | 181,823 | +3.420% | |
| 2026-02-03 | 59.51 | 60.34 | 58.34 | 59.33 | -0.653% | 308,522 | +4.500% | |
| 2026-02-02 | 58.49 | 59.92 | 58.11 | 59.72 | +2.051% | 317,470 | +3.818% | |
| 2026-01-30 | 58.56 | 58.87 | 57.50 | 58.52 | -0.611% | 647,387 | +5.947% | |
| 2026-01-29 | 58.82 | 59.50 | 57.85 | 58.88 | +0.102% | 179,540 | +5.299% | |
| 2026-01-28 | 58.90 | 59.13 | 58.57 | 58.82 | 0.000% | 229,004 | +5.406% | |
| 2026-01-27 | 58.99 | 59.20 | 58.49 | 58.82 | -1.705% | 218,810 | +5.406% | |
| 2026-01-26 | 59.24 | 60.01 | 59.24 | 59.84 | +1.338% | 322,788 | +3.610% | |
| 2026-01-23 | 59.33 | 59.40 | 58.74 | 59.05 | -1.254% | 571,171 | +4.996% | |
| 2026-01-22 | 59.73 | 60.60 | 58.75 | 59.80 | +1.202% | 1,554,838 | +3.679% | |
| 2026-01-21 | 57.88 | 59.64 | 57.87 | 59.09 | +2.409% | 633,778 | +4.925% | |
| 2026-01-20 | 58.01 | 58.70 | 57.55 | 57.70 | -3.496% | 501,752 | +7.452% | |
| 2026-01-16 | 60.05 | 60.39 | 59.50 | 59.79 | -0.416% | 226,881 | +3.696% | |
| 2026-01-15 | 59.50 | 60.35 | 59.48 | 60.04 | +1.197% | 503,488 | +3.264% | |
| 2026-01-14 | 59.11 | 59.41 | 58.60 | 59.33 | -0.151% | 1,044,849 | +4.500% | |
| 2026-01-13 | 60.31 | 60.44 | 59.11 | 59.42 | -1.639% | 1,284,896 | +4.342% | |
| 2026-01-12 | 59.55 | 60.51 | 58.99 | 60.41 | +0.332% | 304,523 | +2.632% | |
| 2026-01-09 | 59.67 | 60.34 | 59.45 | 60.21 | +0.956% | 439,401 | +2.973% | |
| 2026-01-08 | 58.51 | 59.86 | 58.49 | 59.64 | +1.016% | 369,998 | +3.957% | |
| 2026-01-07 | 60.38 | 60.53 | 58.92 | 59.04 | -1.829% | 501,558 | +5.014% | |
| 2026-01-06 | 58.89 | 60.26 | 58.82 | 60.14 | +1.932% | 510,588 | +3.093% | |
| 2026-01-05 | 57.71 | 59.53 | 57.70 | 59.00 | +2.555% | 486,537 | +5.085% | |
| 2026-01-02 | 57.15 | 57.62 | 56.31 | 57.53 | +1.178% | 645,843 | +7.770% | |
| 2025-12-31 | 57.57 | 57.60 | 56.81 | 56.86 | -1.233% | 1,285,819 | +9.040% | |
| 2025-12-30 | 57.82 | 57.82 | 57.41 | 57.57 | -0.432% | 993,440 | +7.695% | |
| 2025-12-29 | 58.12 | 58.37 | 57.63 | 57.82 | -1.044% | 308,775 | +7.229% | |
| 2025-12-26 | 58.39 | 58.56 | 58.13 | 58.43 | -0.017% | 131,098 | +6.110% | |
| 2025-12-24 | 57.77 | 58.58 | 57.64 | 58.44 | +0.846% | 198,851 | +6.092% | |
| 2025-12-23 | 57.46 | 58.16 | 57.46 | 57.95 | +0.312% | 826,692 | +6.989% | |
| 2025-12-22 | 57.39 | 57.98 | 57.39 | 57.77 | +0.944% | 1,013,130 | +7.322% | |
| 2025-12-19 | 57.07 | 57.60 | 57.02 | 57.23 | +0.651% | 758,158 | +8.335% | |
| 2025-12-18 | 57.27 | 57.83 | 56.64 | 56.86 | +0.371% | 192,913 | +9.040% | |
| 2025-12-17 | 57.43 | 57.86 | 56.63 | 56.65 | -1.031% | 302,973 | +9.444% | |
| 2025-12-16 | 57.84 | 58.06 | 56.84 | 57.24 | -1.327% | 309,480 | +8.316% | |
| 2025-12-15 | 58.59 | 58.59 | 57.66 | 58.01 | -0.121% | 353,962 | +6.878% | |
| 2025-12-12 | 58.88 | 59.09 | 57.77 | 58.08 | -1.090% | 505,463 | +6.749% | |
| 2025-12-11 | 57.33 | 58.78 | 57.27 | 58.72 | +2.801% | 1,075,736 | +5.586% | |
| 2025-12-10 | 55.92 | 57.46 | 55.74 | 57.12 | +2.055% | 397,377 | +8.543% | |
| 2025-12-09 | 56.40 | 56.87 | 55.91 | 55.97 | -0.798% | 266,319 | +10.774% | |
| 2025-12-08 | 56.97 | 56.97 | 56.09 | 56.42 | -0.739% | 240,016 | +9.890% | |
| 2025-12-05 | 56.75 | 57.29 | 56.71 | 56.84 | +0.335% | 203,809 | +9.078% | |
| 2025-12-04 | 56.83 | 57.15 | 56.32 | 56.65 | -0.176% | 178,298 | +9.444% | |
| 2025-12-03 | 55.70 | 56.91 | 55.65 | 56.75 | +1.721% | 329,598 | +9.251% | |
| 2025-12-02 | 55.55 | 56.03 | 55.30 | 55.79 | +0.813% | 246,100 | +11.131% | |
| 2025-12-01 | 55.59 | 56.17 | 55.25 | 55.34 | -1.670% | 974,280 | +12.035% | |
| 2025-11-28 | 55.91 | 56.37 | 55.77 | 56.28 | +1.187% | 145,705 | +10.163% | |
| 2025-11-26 | 55.15 | 55.94 | 55.07 | 55.62 | +1.293% | 288,239 | +11.471% | |
| 2025-11-25 | 53.60 | 55.06 | 53.14 | 54.91 | +2.963% | 1,186,939 | +12.912% | |
| 2025-11-24 | 53.21 | 53.67 | 52.58 | 53.33 | +0.680% | 1,183,275 | +16.257% | |
| 2025-11-21 | 52.23 | 53.62 | 51.89 | 52.97 | +2.278% | 231,312 | +17.047% | |
| 2025-11-20 | 53.77 | 54.32 | 51.74 | 51.79 | -1.615% | 422,035 | +19.714% | 2-for-1 split |
| 2025-11-19 | 52.60 | 52.99 | 52.17 | 52.64 | +0.133% | 254,628 | +17.781% | |
| 2025-11-18 | 52.78 | 53.21 | 52.17 | 52.57 | -2.141% | 319,912 | +17.938% | |
| 2025-11-17 | 54.83 | 55.14 | 53.33 | 53.72 | -2.389% | 234,190 | +15.413% | |
| 2025-11-14 | 54.95 | 55.51 | 54.38 | 55.03 | -1.318% | 591,056 | +12.656% | |
| 2025-11-13 | 57.35 | 57.57 | 55.63 | 55.77 | -3.295% | 262,266 | +11.171% | |
| 2025-11-12 | 57.16 | 58.05 | 57.15 | 57.67 | +1.327% | 605,478 | +7.508% | |
| 2025-11-11 | 55.68 | 57.00 | 55.63 | 56.91 | +2.411% | 855,664 | +8.934% | |
| 2025-11-10 | 55.13 | 55.67 | 54.56 | 55.58 | +1.628% | 925,486 | +11.561% | |
| 2025-11-07 | 54.32 | 54.70 | 53.53 | 54.69 | +0.183% | 467,094 | +13.377% | |
| 2025-11-06 | 55.20 | 55.52 | 54.24 | 54.59 | -1.560% | 848,632 | +13.584% | |
| 2025-11-05 | 54.94 | 55.80 | 54.84 | 55.45 | +0.892% | 849,720 | +11.812% | |
| 2025-11-04 | 54.85 | 55.38 | 54.48 | 54.96 | -1.098% | 1,020,070 | +12.809% | |
| 2025-11-03 | 56.22 | 56.22 | 55.06 | 55.57 | -0.909% | 245,672 | +11.571% | |
| 2025-10-31 | 56.13 | 56.44 | 55.59 | 56.08 | +0.188% | 384,702 | +10.556% | |
| 2025-10-30 | 55.67 | 57.16 | 55.67 | 55.98 | -0.648% | 263,184 | +10.764% | |
| 2025-10-29 | 56.82 | 57.28 | 55.87 | 56.34 | -0.248% | 442,486 | +10.046% | |
| 2025-10-28 | 56.88 | 57.02 | 56.41 | 56.48 | +0.713% | 539,610 | +9.773% | |
| 2025-10-27 | 55.95 | 56.13 | 55.71 | 56.08 | +1.401% | 277,044 | +10.556% | |
| 2025-10-24 | 54.84 | 55.58 | 54.78 | 55.30 | +2.029% | 296,288 | +12.106% | |
| 2025-10-23 | 53.85 | 54.38 | 53.70 | 54.20 | +0.519% | 813,012 | +14.381% | |
| 2025-10-22 | 54.69 | 54.70 | 53.63 | 53.92 | -1.444% | 429,150 | +14.975% | |
| 2025-10-21 | 54.20 | 55.17 | 54.18 | 54.72 | +0.941% | 880,146 | +13.314% | |
| 2025-10-20 | 53.37 | 54.30 | 53.37 | 54.20 | +2.245% | 408,424 | +14.381% | |
| 2025-10-17 | 52.45 | 53.31 | 52.36 | 53.02 | +0.952% | 384,488 | +16.948% | |
| 2025-10-16 | 53.37 | 53.56 | 52.09 | 52.52 | -1.288% | 516,764 | +18.062% | |
| 2025-10-15 | 53.69 | 54.18 | 52.68 | 53.20 | -0.113% | 1,108,614 | +16.541% | |
| 2025-10-14 | 51.92 | 53.78 | 51.39 | 53.26 | +0.900% | 1,036,508 | +16.410% | |
| 2025-10-13 | 52.22 | 52.97 | 52.22 | 52.78 | +2.525% | 296,372 | +17.458% | |
| 2025-10-10 | 53.84 | 54.14 | 51.45 | 51.48 | -3.784% | 661,364 | +20.423% | |
| 2025-10-09 | 54.10 | 54.24 | 53.30 | 53.51 | -1.081% | 445,584 | +15.866% | |
| 2025-10-08 | 54.37 | 54.52 | 53.84 | 54.09 | +0.018% | 279,452 | +14.613% | |
| 2025-10-07 | 54.44 | 54.70 | 53.73 | 54.09 | -0.341% | 247,570 | +14.634% | |
| 2025-10-06 | 54.65 | 54.66 | 53.69 | 54.27 | -0.340% | 989,152 | +14.244% | |
| 2025-10-03 | 54.05 | 55.10 | 54.05 | 54.45 | +0.973% | 907,220 | +13.855% | |
| 2025-10-02 | 53.73 | 54.06 | 53.36 | 53.93 | +0.400% | 67,444 | +14.964% | |
| 2025-10-01 | 53.33 | 53.94 | 53.33 | 53.72 | +0.140% | 224,310 | +15.424% | |
| 2025-09-30 | 53.37 | 53.69 | 52.96 | 53.64 | +0.299% | 219,708 | +15.585% | |
| 2025-09-29 | 53.63 | 53.63 | 53.09 | 53.48 | +0.328% | 161,066 | +15.931% | |
| 2025-09-26 | 53.06 | 53.55 | 52.85 | 53.30 | +1.196% | 208,992 | +16.312% | |
| 2025-09-25 | 52.78 | 53.03 | 52.27 | 52.67 | -0.716% | 346,388 | +17.703% | |
| 2025-09-24 | 53.62 | 53.81 | 53.00 | 53.05 | -1.091% | 227,070 | +16.860% | |
| 2025-09-23 | 53.92 | 54.58 | 53.45 | 53.64 | -0.344% | 198,540 | +15.585% | |
| 2025-09-22 | 53.23 | 53.96 | 53.02 | 53.83 | +0.345% | 197,604 | +15.188% | |
| 2025-09-19 | 53.62 | 53.83 | 53.20 | 53.64 | +0.666% | 228,118 | +15.585% | |
| 2025-09-18 | 52.98 | 53.70 | 52.85 | 53.28 | +0.509% | 192,172 | +16.355% | |
| 2025-09-17 | 52.66 | 53.55 | 52.26 | 53.02 | +1.077% | 299,774 | +16.948% | |
| 2025-09-16 | 52.74 | 52.91 | 52.24 | 52.45 | -0.569% | 117,062 | +18.208% | |
| 2025-09-15 | 52.73 | 52.94 | 52.47 | 52.75 | +0.314% | 169,128 | +17.536% | |
| 2025-09-12 | 53.03 | 53.12 | 52.54 | 52.59 | -1.147% | 186,244 | +17.904% | |
| 2025-09-11 | 52.07 | 53.28 | 52.00 | 53.20 | +2.634% | 306,006 | +16.552% | |
| 2025-09-10 | 52.26 | 52.30 | 51.58 | 51.83 | -0.993% | 303,910 | +19.622% | |
| 2025-09-09 | 51.88 | 52.45 | 51.70 | 52.35 | +0.848% | 330,440 | +18.434% | |
| 2025-09-08 | 51.73 | 51.95 | 51.37 | 51.91 | +0.445% | 442,670 | +19.437% | |
| 2025-09-05 | 52.16 | 52.50 | 51.22 | 51.68 | -0.882% | 770,618 | +19.969% | |
| 2025-09-04 | 51.36 | 52.20 | 51.19 | 52.14 | +1.608% | 289,156 | +18.911% | |
| 2025-09-03 | 51.23 | 51.41 | 50.71 | 51.31 | -0.156% | 219,334 | +20.822% | |
| 2025-09-02 | 51.02 | 51.42 | 50.60 | 51.40 | -1.116% | 340,140 | +20.634% | |
| 2025-08-29 | 51.98 | 52.14 | 51.59 | 51.98 | -0.383% | 412,714 | +19.288% | |
| 2025-08-28 | 52.11 | 52.24 | 51.73 | 52.17 | +0.356% | 158,256 | +18.831% | |
| 2025-08-27 | 51.61 | 52.13 | 51.61 | 51.99 | +0.649% | 111,844 | +19.254% | |
| 2025-08-26 | 51.27 | 51.70 | 51.22 | 51.66 | +0.555% | 247,266 | +20.027% | |
| 2025-08-25 | 51.94 | 52.02 | 51.34 | 51.37 | -1.552% | 290,400 | +20.693% | |
| 2025-08-22 | 50.77 | 52.45 | 50.77 | 52.18 | +3.820% | 424,510 | +18.819% | |
| 2025-08-21 | 50.17 | 50.49 | 49.84 | 50.26 | -0.584% | 262,976 | +23.359% | |
| 2025-08-20 | 50.65 | 50.81 | 50.23 | 50.55 | -0.040% | 210,776 | +22.639% | |
| 2025-08-19 | 50.69 | 51.19 | 50.33 | 50.58 | +0.079% | 352,602 | +22.590% | |
| 2025-08-18 | 50.60 | 50.72 | 50.44 | 50.53 | -0.178% | 293,544 | +22.687% | |
| 2025-08-15 | 51.18 | 51.18 | 50.52 | 50.63 | +0.257% | 1,034,904 | +22.469% | |
| 2025-08-14 | 50.20 | 50.62 | 50.04 | 50.49 | -0.158% | 715,892 | +22.784% | |
| 2025-08-13 | 49.92 | 50.63 | 49.85 | 50.58 | +2.100% | 388,830 | +22.590% | |
| 2025-08-12 | 48.86 | 49.63 | 48.79 | 49.53 | +2.123% | 212,408 | +25.164% | |
| 2025-08-11 | 49.02 | 49.13 | 48.34 | 48.51 | -0.899% | 235,914 | +27.822% | |
| 2025-08-08 | 48.69 | 49.15 | 48.59 | 48.95 | +0.949% | 360,304 | +26.673% | |
| 2025-08-07 | 49.49 | 49.65 | 48.12 | 48.48 | -1.031% | 482,798 | +27.875% | |
| 2025-08-06 | 49.01 | 49.18 | 48.59 | 48.99 | +0.389% | 588,300 | +26.556% | |
| 2025-08-05 | 48.97 | 49.19 | 48.41 | 48.80 | -0.286% | 434,722 | +27.049% | |
| 2025-08-04 | 48.09 | 48.97 | 48.06 | 48.94 | +2.675% | 696,584 | +26.686% | |
| 2025-08-01 | 48.10 | 48.10 | 47.16 | 47.66 | -2.516% | 533,202 | +30.074% | |
| 2025-07-31 | 49.80 | 50.00 | 48.72 | 48.90 | -1.560% | 843,862 | +26.802% | |
| 2025-07-30 | 50.10 | 50.27 | 49.27 | 49.67 | -0.858% | 720,474 | +24.824% | |
| 2025-07-29 | 50.56 | 50.60 | 49.91 | 50.10 | -0.831% | 631,946 | +23.752% | |
| 2025-07-28 | 50.58 | 50.77 | 50.30 | 50.52 | -0.257% | 913,578 | +22.724% | |
| 2025-07-25 | 50.35 | 50.77 | 50.12 | 50.65 | +0.766% | 1,179,584 | +22.409% | |
| 2025-07-24 | 50.23 | 50.73 | 50.19 | 50.27 | -1.393% | 661,964 | +23.346% | |
| 2025-07-23 | 50.32 | 50.98 | 50.13 | 50.98 | +2.318% | 1,909,908 | +21.628% | |
| 2025-07-22 | 49.34 | 49.91 | 49.34 | 49.82 | +0.718% | 308,392 | +24.448% | |
| 2025-07-21 | 49.65 | 50.05 | 49.42 | 49.47 | +0.051% | 314,358 | +25.341% | |
| 2025-07-18 | 50.01 | 50.03 | 49.20 | 49.44 | -0.783% | 297,114 | +25.405% | |
| 2025-07-17 | 49.17 | 49.95 | 49.15 | 49.83 | +1.208% | 501,964 | +24.423% | |
| 2025-07-16 | 49.13 | 49.29 | 48.20 | 49.23 | +0.995% | 656,052 | +25.927% | |
| 2025-07-15 | 49.74 | 49.88 | 48.73 | 48.75 | -2.069% | 444,234 | +27.179% | |
| 2025-07-14 | 49.42 | 49.80 | 49.31 | 49.78 | +0.495% | 208,422 | +24.548% | |
| 2025-07-11 | 49.60 | 49.74 | 49.38 | 49.53 | -1.413% | 805,950 | +25.164% | |
| 2025-07-10 | 49.76 | 50.50 | 49.63 | 50.24 | +0.924% | 698,762 | +23.395% | |
| 2025-07-09 | 49.76 | 50.03 | 49.34 | 49.78 | +0.974% | 223,100 | +24.536% | |
| 2025-07-08 | 49.63 | 49.76 | 49.28 | 49.30 | -0.775% | 530,260 | +25.748% | |
| 2025-07-07 | 50.45 | 50.53 | 49.15 | 49.69 | -1.828% | 277,406 | +24.774% | |
| 2025-07-03 | 50.08 | 50.80 | 50.05 | 50.62 | +1.453% | 408,422 | +22.493% | |
| 2025-07-02 | 49.88 | 50.04 | 49.61 | 49.89 | -0.120% | 411,534 | +24.273% | |
| 2025-07-01 | 48.92 | 50.17 | 48.89 | 49.95 | +1.908% | 1,287,400 | +24.124% | |
| 2025-06-30 | 48.99 | 49.13 | 48.59 | 49.02 | +1.187% | 770,520 | +26.492% | |
| 2025-06-27 | 47.84 | 48.78 | 47.80 | 48.44 | +1.829% | 486,322 | +27.993% | |
| 2025-06-26 | 46.89 | 47.61 | 46.88 | 47.57 | +1.852% | 279,596 | +30.334% | |
| 2025-06-25 | 46.89 | 46.92 | 46.42 | 46.70 | -0.638% | 225,706 | +32.748% | |
| 2025-06-24 | 46.55 | 47.23 | 46.37 | 47.01 | +2.352% | 378,404 | +31.901% | |
| 2025-06-23 | 45.15 | 46.00 | 44.65 | 45.92 | +1.807% | 453,386 | +35.003% | |
| 2025-06-20 | 45.47 | 45.59 | 44.90 | 45.11 | +0.033% | 249,526 | +37.442% | |
| 2025-06-18 | 45.27 | 45.80 | 44.99 | 45.09 | -0.221% | 216,694 | +37.488% | |
| 2025-06-17 | 45.48 | 45.88 | 45.05 | 45.20 | -1.439% | 262,054 | +37.183% | |
| 2025-06-16 | 45.59 | 46.27 | 45.58 | 45.85 | +1.606% | 345,066 | +35.209% | |
| 2025-06-13 | 45.85 | 46.02 | 44.90 | 45.13 | -3.661% | 616,100 | +37.381% | |
| 2025-06-12 | 46.34 | 46.84 | 46.09 | 46.84 | +0.418% | 222,036 | +32.351% | |
| 2025-06-11 | 46.70 | 47.16 | 46.37 | 46.65 | -0.021% | 372,894 | +32.905% | |
| 2025-06-10 | 46.38 | 46.76 | 46.30 | 46.66 | +0.571% | 269,806 | +32.876% | |
| 2025-06-09 | 46.42 | 46.67 | 45.98 | 46.40 | -0.022% | 259,924 | +33.635% | |
| 2025-06-06 | 46.27 | 46.76 | 46.02 | 46.41 | +2.056% | 341,002 | +33.606% | |
| 2025-06-05 | 45.91 | 46.07 | 45.26 | 45.47 | -0.351% | 536,890 | +36.354% | |
| 2025-06-04 | 46.01 | 46.16 | 45.63 | 45.63 | -0.621% | 246,808 | +35.876% | |
| 2025-06-03 | 45.30 | 46.00 | 45.20 | 45.91 | +1.045% | 350,844 | +35.032% | |
| 2025-06-02 | 44.94 | 45.47 | 44.47 | 45.44 | +0.398% | 437,326 | +36.444% | |
| 2025-05-30 | 45.12 | 45.58 | 44.58 | 45.26 | +0.055% | 431,770 | +36.986% | |
| 2025-05-29 | 45.22 | 45.32 | 44.40 | 45.23 | +0.511% | 380,438 | +37.062% | |
| 2025-05-28 | 45.48 | 45.73 | 44.88 | 45.01 | -1.164% | 207,350 | +37.762% | |
| 2025-05-27 | 44.85 | 45.53 | 44.55 | 45.53 | +3.583% | 436,228 | +36.159% | |
| 2025-05-23 | 43.44 | 44.34 | 43.41 | 43.96 | -1.202% | 410,182 | +41.037% | |
| 2025-05-22 | 44.30 | 44.98 | 44.22 | 44.49 | -0.056% | 275,258 | +39.341% | |
| 2025-05-21 | 45.43 | 45.74 | 44.36 | 44.52 | -3.855% | 777,334 | +39.263% | |
| 2025-05-20 | 46.37 | 46.55 | 45.87 | 46.30 | -0.516% | 523,488 | +33.895% | |
| 2025-05-19 | 45.57 | 46.65 | 45.57 | 46.55 | +0.725% | 836,718 | +33.204% | |
| 2025-05-16 | 45.59 | 46.26 | 45.35 | 46.21 | +1.605% | 802,922 | +34.170% | |
| 2025-05-15 | 44.45 | 45.54 | 44.45 | 45.48 | +1.326% | 876,832 | +36.324% | |
| 2025-05-14 | 45.22 | 45.34 | 44.72 | 44.88 | -0.444% | 461,466 | +38.131% | |
| 2025-05-13 | 45.36 | 45.65 | 45.09 | 45.09 | -1.292% | 648,996 | +37.518% | |
| 2025-05-12 | 45.44 | 45.70 | 45.07 | 45.67 | +5.595% | 482,894 | +35.742% | |
| 2025-05-09 | 43.65 | 43.80 | 43.08 | 43.26 | -0.723% | 330,190 | +43.336% | |
| 2025-05-08 | 43.37 | 44.36 | 43.11 | 43.57 | +1.373% | 347,064 | +42.300% | |
| 2025-05-07 | 42.73 | 43.28 | 42.42 | 42.98 | +1.308% | 521,284 | +44.253% | |
| 2025-05-06 | 42.43 | 43.08 | 42.26 | 42.42 | -1.885% | 340,702 | +46.140% | |
| 2025-05-05 | 42.95 | 43.70 | 42.88 | 43.24 | -0.403% | 304,552 | +43.386% | |
| 2025-05-02 | 43.15 | 43.59 | 42.88 | 43.41 | +2.624% | 340,932 | +42.808% | |
| 2025-05-01 | 42.50 | 43.00 | 42.24 | 42.30 | +0.666% | 294,700 | +46.555% | |
| 2025-04-30 | 41.26 | 42.27 | 40.24 | 42.02 | +0.514% | 641,228 | +47.531% | |
| 2025-04-29 | 41.23 | 42.05 | 41.21 | 41.81 | +1.370% | 354,234 | +48.290% | |
| 2025-04-28 | 41.15 | 41.63 | 40.52 | 41.24 | +0.622% | 359,370 | +50.321% | |
| 2025-04-25 | 40.77 | 41.06 | 40.21 | 40.99 | -0.037% | 428,886 | +51.256% | |
| 2025-04-24 | 39.91 | 41.11 | 39.58 | 41.01 | +2.564% | 928,244 | +51.201% | |
| 2025-04-23 | 40.64 | 41.55 | 39.78 | 39.98 | +2.016% | 763,418 | +55.078% | |
| 2025-04-22 | 38.08 | 39.35 | 37.92 | 39.19 | +5.335% | 657,700 | +58.204% | |
| 2025-04-21 | 38.56 | 38.63 | 36.55 | 37.20 | -4.968% | 472,774 | +66.644% | |
| 2025-04-17 | 39.16 | 39.76 | 38.79 | 39.15 | -2.685% | 675,514 | +58.365% | |
| 2025-04-16 | 41.37 | 41.78 | 39.69 | 40.23 | -3.525% | 608,762 | +54.114% | |
| 2025-04-15 | 42.10 | 42.58 | 41.65 | 41.70 | 0.000% | 431,424 | +48.681% |