DUG
ProShares UltraShort Energy
stockNYSEETF
Market OpenOct 5, 2026 1:49:55 PM EDT
14.55USD-2.152%(-0.32)70,315
14.52Bid14.53Ask0.01SpreadDUG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.07 | 15.15 | 14.54 | 14.55 | -2.152% | 70,315 | 0.000% |
| 2026-10-02 | 15.25 | 15.28 | 14.82 | 14.87 | -0.335% | 461,850 | -2.152% |
| 2026-10-01 | 15.65 | 15.71 | 14.89 | 14.92 | -3.742% | 380,685 | -2.480% |
| 2026-09-30 | 15.37 | 15.54 | 15.22 | 15.50 | +0.194% | 322,947 | -6.129% |
| 2026-09-29 | 15.63 | 15.75 | 15.36 | 15.47 | +1.843% | 440,223 | -5.947% |
| 2026-09-28 | 14.88 | 15.31 | 14.88 | 15.19 | -0.197% | 131,271 | -4.213% |
| 2026-09-25 | 15.30 | 15.40 | 15.09 | 15.22 | +1.942% | 189,755 | -4.402% |
| 2026-09-24 | 14.76 | 15.00 | 14.56 | 14.93 | -0.863% | 289,321 | -2.545% |
| 2026-09-23 | 15.16 | 15.18 | 14.78 | 15.06 | -2.524% | 195,352 | -3.386% |
| 2026-09-22 | 15.46 | 15.59 | 15.00 | 15.45 | +2.726% | 246,207 | -5.825% |
| 2026-09-21 | 14.79 | 15.14 | 14.57 | 15.04 | +4.300% | 186,501 | -3.258% |
| 2026-09-18 | 14.41 | 14.52 | 14.24 | 14.42 | +0.418% | 163,859 | +0.902% |
| 2026-09-17 | 14.77 | 14.79 | 14.33 | 14.36 | -1.204% | 133,022 | +1.323% |
| 2026-09-16 | 14.10 | 14.68 | 14.10 | 14.54 | +5.709% | 373,478 | +0.103% |
| 2026-09-15 | 14.25 | 14.25 | 13.68 | 13.75 | -4.315% | 193,422 | +5.818% |
| 2026-09-14 | 13.76 | 14.50 | 13.72 | 14.37 | +1.843% | 264,959 | +1.253% |
| 2026-09-11 | 14.26 | 14.28 | 13.86 | 14.11 | -0.353% | 155,751 | +3.118% |
| 2026-09-10 | 13.70 | 14.42 | 13.68 | 14.16 | +0.999% | 171,535 | +2.754% |
| 2026-09-09 | 13.94 | 14.13 | 13.75 | 14.02 | -1.614% | 154,173 | +3.780% |
| 2026-09-08 | 14.28 | 14.45 | 14.04 | 14.25 | -2.062% | 110,265 | +2.105% |
| 2026-09-04 | 14.51 | 14.84 | 14.46 | 14.55 | +1.677% | 173,479 | 0.000% |
| 2026-09-03 | 14.08 | 14.32 | 13.91 | 14.31 | +1.489% | 126,209 | +1.677% |
| 2026-09-02 | 14.36 | 14.44 | 13.99 | 14.10 | -0.983% | 111,758 | +3.191% |
| 2026-09-01 | 14.20 | 14.55 | 14.20 | 14.24 | -2.533% | 95,584 | +2.177% |
| 2026-08-31 | 14.71 | 14.98 | 14.38 | 14.61 | -4.039% | 184,764 | -0.411% |
| 2026-08-28 | 15.32 | 15.46 | 15.20 | 15.22 | -1.008% | 223,361 | -4.433% |
| 2026-08-27 | 15.39 | 15.74 | 15.19 | 15.38 | +0.326% | 84,165 | -5.397% |
| 2026-08-26 | 15.78 | 15.85 | 15.04 | 15.33 | -1.192% | 107,193 | -5.088% |
| 2026-08-25 | 15.41 | 15.52 | 15.15 | 15.52 | +3.433% | 179,102 | -6.220% |
| 2026-08-24 | 14.97 | 15.24 | 14.74 | 15.00 | +1.626% | 136,047 | -3.000% |
| 2026-08-21 | 14.65 | 14.87 | 14.43 | 14.76 | +0.545% | 51,189 | -1.423% |
| 2026-08-20 | 14.50 | 14.70 | 14.25 | 14.68 | -0.677% | 323,343 | -0.886% |
| 2026-08-19 | 14.62 | 14.83 | 14.48 | 14.78 | +0.476% | 512,362 | -1.556% |
| 2026-08-18 | 14.85 | 14.97 | 14.70 | 14.71 | -3.414% | 219,838 | -1.088% |
| 2026-08-17 | 15.45 | 15.60 | 15.19 | 15.23 | -2.246% | 113,261 | -4.465% |
| 2026-08-14 | 15.93 | 15.93 | 15.48 | 15.58 | -2.747% | 89,988 | -6.611% |
| 2026-08-13 | 16.26 | 16.44 | 15.98 | 16.02 | -0.062% | 83,357 | -9.176% |
| 2026-08-12 | 16.37 | 16.37 | 15.95 | 16.03 | -0.342% | 68,215 | -9.233% |
| 2026-08-11 | 16.51 | 16.51 | 15.99 | 16.09 | -2.278% | 89,095 | -9.543% |
| 2026-08-10 | 17.71 | 17.71 | 16.46 | 16.46 | -9.411% | 171,641 | -11.604% |
| 2026-08-07 | 18.10 | 18.39 | 17.85 | 18.17 | +2.482% | 57,405 | -19.923% |
| 2026-08-06 | 17.65 | 18.10 | 17.50 | 17.73 | -3.062% | 79,230 | -17.936% |
| 2026-08-05 | 17.44 | 18.32 | 17.32 | 18.29 | +4.276% | 112,714 | -20.448% |
| 2026-08-04 | 17.93 | 18.31 | 17.45 | 17.54 | +0.921% | 129,595 | -17.047% |
| 2026-08-03 | 17.52 | 17.72 | 17.17 | 17.38 | +2.476% | 43,141 | -16.283% |
| 2026-07-31 | 17.22 | 17.61 | 16.88 | 16.96 | -1.852% | 68,505 | -14.210% |
| 2026-07-30 | 17.76 | 17.82 | 17.20 | 17.28 | -1.031% | 38,143 | -15.799% |
| 2026-07-29 | 17.26 | 17.55 | 17.10 | 17.46 | -3.802% | 39,343 | -16.667% |
| 2026-07-28 | 17.62 | 18.27 | 17.50 | 18.15 | +2.950% | 66,941 | -19.835% |
| 2026-07-27 | 17.70 | 17.73 | 17.18 | 17.63 | +4.012% | 60,223 | -17.470% |
| 2026-07-24 | 17.07 | 17.07 | 16.50 | 16.95 | -0.528% | 55,515 | -14.159% |
| 2026-07-23 | 16.63 | 17.12 | 16.50 | 17.04 | -0.757% | 201,897 | -14.613% |
| 2026-07-22 | 17.16 | 17.26 | 16.98 | 17.17 | -2.332% | 51,169 | -15.259% |
| 2026-07-21 | 17.87 | 17.95 | 17.58 | 17.58 | -1.897% | 20,503 | -17.235% |
| 2026-07-20 | 18.24 | 18.24 | 17.65 | 17.92 | -0.665% | 163,582 | -18.806% |
| 2026-07-17 | 17.98 | 18.31 | 17.87 | 18.04 | -2.381% | 24,350 | -19.346% |
| 2026-07-16 | 18.67 | 18.67 | 18.35 | 18.48 | -2.015% | 38,415 | -21.266% |
| 2026-07-15 | 18.54 | 19.23 | 18.51 | 18.86 | +1.836% | 30,042 | -22.853% |
| 2026-07-14 | 18.50 | 18.95 | 18.39 | 18.52 | -0.750% | 59,913 | -21.436% |
| 2026-07-13 | 19.33 | 19.33 | 18.51 | 18.66 | -5.995% | 45,899 | -22.026% |
| 2026-07-10 | 19.89 | 20.31 | 19.75 | 19.85 | -0.948% | 19,510 | -26.700% |
| 2026-07-09 | 19.70 | 20.08 | 19.68 | 20.04 | +2.980% | 34,471 | -27.395% |
| 2026-07-08 | 19.55 | 20.00 | 19.20 | 19.46 | -3.472% | 137,062 | -25.231% |
| 2026-07-07 | 20.98 | 21.00 | 20.05 | 20.16 | -5.750% | 59,964 | -27.827% |
| 2026-07-06 | 21.50 | 21.50 | 21.07 | 21.39 | +0.375% | 31,137 | -31.978% |
| 2026-07-02 | 21.39 | 21.56 | 20.99 | 21.31 | -1.511% | 34,671 | -31.722% |
| 2026-07-01 | 21.45 | 21.76 | 21.17 | 21.64 | +1.344% | 72,785 | -32.754% |
| 2026-06-30 | 20.90 | 21.38 | 20.59 | 21.35 | +1.715% | 55,148 | -31.850% |
| 2026-06-29 | 20.69 | 21.08 | 20.55 | 20.99 | +1.011% | 32,993 | -30.681% |
| 2026-06-26 | 20.65 | 20.88 | 20.58 | 20.78 | +0.923% | 93,761 | -29.981% |
| 2026-06-25 | 21.25 | 21.41 | 20.45 | 20.59 | -1.999% | 86,102 | -29.335% |
| 2026-06-24 | 20.96 | 21.45 | 20.88 | 21.01 | +2.688% | 131,427 | -30.747% |
| 2026-06-23 | 20.66 | 20.88 | 20.37 | 20.46 | -1.255% | 53,905 | -28.886% |
| 2026-06-22 | 21.18 | 21.39 | 20.72 | 20.72 | -2.632% | 170,759 | -29.778% |
| 2026-06-18 | 20.95 | 21.65 | 20.95 | 21.28 | +3.401% | 106,404 | -31.626% |
| 2026-06-17 | 20.05 | 20.67 | 20.05 | 20.58 | +2.490% | 104,275 | -29.300% |
| 2026-06-16 | 20.33 | 20.34 | 20.02 | 20.08 | +0.753% | 69,429 | -27.540% |
| 2026-06-15 | 20.21 | 20.24 | 19.61 | 19.93 | +7.151% | 161,513 | -26.994% |
| 2026-06-12 | 19.11 | 19.25 | 18.26 | 18.60 | -1.639% | 96,078 | -21.774% |
| 2026-06-11 | 17.82 | 18.91 | 17.77 | 18.91 | +4.073% | 131,439 | -23.057% |
| 2026-06-10 | 18.42 | 18.44 | 17.68 | 18.17 | -3.145% | 117,614 | -19.923% |
| 2026-06-09 | 18.28 | 19.08 | 18.28 | 18.76 | +3.408% | 174,720 | -22.441% |
| 2026-06-08 | 18.29 | 18.29 | 17.78 | 18.14 | -2.148% | 33,630 | -19.798% |
| 2026-06-05 | 17.88 | 18.58 | 17.88 | 18.54 | +3.691% | 51,697 | -21.521% |
| 2026-06-04 | 18.02 | 18.21 | 17.74 | 17.88 | -0.056% | 64,791 | -18.624% |
| 2026-06-03 | 18.30 | 18.30 | 17.51 | 17.89 | -2.666% | 78,953 | -18.670% |
| 2026-06-02 | 18.94 | 18.94 | 18.28 | 18.38 | -2.338% | 55,776 | -20.838% |
| 2026-06-01 | 19.06 | 19.13 | 18.47 | 18.82 | -3.338% | 171,507 | -22.689% |
| 2026-05-29 | 19.28 | 19.70 | 19.23 | 19.47 | +2.098% | 188,641 | -25.270% |
| 2026-05-28 | 18.67 | 19.22 | 18.57 | 19.07 | +0.105% | 150,900 | -23.702% |
| 2026-05-27 | 19.00 | 19.32 | 18.71 | 19.05 | +3.140% | 110,733 | -23.622% |
| 2026-05-26 | 17.89 | 18.47 | 17.46 | 18.47 | +5.422% | 112,679 | -21.224% |
| 2026-05-22 | 17.79 | 17.85 | 17.43 | 17.52 | -0.905% | 60,203 | -16.952% |
| 2026-05-21 | 16.99 | 17.92 | 16.90 | 17.68 | +2.079% | 79,058 | -17.704% |
| 2026-05-20 | 16.73 | 17.36 | 16.30 | 17.32 | +5.097% | 547,521 | -15.993% |
| 2026-05-19 | 16.79 | 16.97 | 16.41 | 16.48 | -2.600% | 256,941 | -11.711% |
| 2026-05-18 | 17.76 | 17.96 | 16.83 | 16.92 | -3.645% | 326,327 | -14.007% |
| 2026-05-15 | 18.12 | 18.16 | 17.56 | 17.56 | -4.617% | 93,661 | -17.141% |
| 2026-05-14 | 18.81 | 18.81 | 18.34 | 18.41 | -1.472% | 91,468 | -20.967% |
| 2026-05-13 | 18.86 | 19.10 | 18.65 | 18.68 | -0.240% | 61,564 | -22.130% |
| 2026-05-12 | 18.68 | 18.95 | 18.56 | 18.73 | -1.265% | 85,284 | -22.317% |
| 2026-05-11 | 19.56 | 19.61 | 18.96 | 18.97 | -5.387% | 116,260 | -23.300% |
| 2026-05-08 | 19.85 | 20.17 | 19.66 | 20.05 | +1.109% | 72,980 | -27.431% |
| 2026-05-07 | 19.80 | 20.36 | 19.76 | 19.83 | +3.551% | 185,810 | -26.626% |
| 2026-05-06 | 18.89 | 19.33 | 18.64 | 19.15 | +8.253% | 613,879 | -24.021% |
| 2026-05-05 | 17.84 | 17.96 | 17.50 | 17.69 | -0.113% | 88,169 | -17.750% |
| 2026-05-04 | 18.14 | 18.37 | 17.62 | 17.71 | -1.720% | 424,940 | -17.843% |
| 2026-05-01 | 17.88 | 18.35 | 17.60 | 18.02 | +2.503% | 392,421 | -19.256% |
| 2026-04-30 | 18.39 | 18.54 | 17.45 | 17.58 | -1.733% | 305,747 | -17.235% |
| 2026-04-29 | 18.41 | 18.47 | 17.87 | 17.89 | -4.688% | 75,413 | -18.670% |
| 2026-04-28 | 18.88 | 18.99 | 18.55 | 18.77 | -3.247% | 92,651 | -22.483% |
| 2026-04-27 | 19.21 | 19.49 | 18.82 | 19.40 | +0.414% | 44,690 | -25.000% |
| 2026-04-24 | 19.37 | 19.78 | 19.29 | 19.32 | +0.416% | 83,837 | -24.689% |
| 2026-04-23 | 19.37 | 19.58 | 19.11 | 19.24 | -1.485% | 52,138 | -24.376% |
| 2026-04-22 | 19.76 | 19.76 | 19.41 | 19.53 | -2.399% | 84,688 | -25.499% |
| 2026-04-21 | 20.48 | 20.63 | 19.95 | 20.01 | -2.817% | 42,413 | -27.286% |
| 2026-04-20 | 20.42 | 20.80 | 20.14 | 20.59 | -0.387% | 59,008 | -29.335% |
| 2026-04-17 | 21.05 | 21.75 | 20.58 | 20.67 | +5.783% | 179,826 | -29.608% |
| 2026-04-16 | 20.08 | 20.08 | 19.40 | 19.54 | -2.979% | 74,603 | -25.537% |
| 2026-04-15 | 20.21 | 20.40 | 19.83 | 20.14 | +0.549% | 50,932 | -27.756% |
| 2026-04-14 | 19.62 | 20.32 | 19.62 | 20.03 | +4.432% | 110,821 | -27.359% |
| 2026-04-13 | 18.87 | 19.51 | 18.81 | 19.18 | -0.776% | 106,519 | -24.140% |
| 2026-04-10 | 19.19 | 19.63 | 19.04 | 19.33 | +1.470% | 71,366 | -24.728% |
| 2026-04-09 | 18.52 | 19.15 | 17.98 | 19.05 | +2.640% | 146,650 | -23.622% |
| 2026-04-08 | 19.30 | 19.63 | 18.49 | 18.56 | +6.912% | 336,203 | -21.606% |
| 2026-04-07 | 17.52 | 17.55 | 17.00 | 17.36 | -1.587% | 136,401 | -16.187% |
| 2026-04-06 | 17.99 | 18.05 | 17.63 | 17.64 | -1.397% | 82,723 | -17.517% |
| 2026-04-02 | 17.17 | 18.04 | 16.83 | 17.89 | -0.886% | 130,473 | -18.670% |
| 2026-04-01 | 17.67 | 18.38 | 17.17 | 18.05 | +7.313% | 326,575 | -19.391% |
| 2026-03-31 | 16.40 | 17.41 | 15.96 | 16.82 | +2.498% | 240,929 | -13.496% |
| 2026-03-30 | 15.82 | 16.48 | 15.65 | 16.41 | +2.116% | 152,222 | -11.335% |
| 2026-03-27 | 16.63 | 16.63 | 16.00 | 16.07 | -3.373% | 107,407 | -9.459% |
| 2026-03-26 | 17.09 | 17.17 | 16.46 | 16.63 | -3.139% | 134,033 | -12.513% |
| 2026-03-25 | 17.32 | 17.32 | 16.95 | 17.17 | +0.234% | 163,345 | -15.259% |
| 2026-03-24 | 17.75 | 17.75 | 16.75 | 17.13 | -3.872% | 186,989 | -15.061% |
| 2026-03-23 | 18.82 | 19.01 | 17.71 | 17.82 | -2.410% | 321,813 | -18.350% |
| 2026-03-20 | 18.09 | 18.27 | 17.65 | 18.26 | +0.291% | 169,295 | -20.318% |
| 2026-03-19 | 18.56 | 18.70 | 18.00 | 18.21 | -3.206% | 218,414 | -20.086% |
| 2026-03-18 | 18.69 | 18.81 | 18.49 | 18.81 | +0.374% | 75,279 | -22.648% |
| 2026-03-17 | 18.96 | 19.04 | 18.42 | 18.74 | -2.192% | 118,621 | -22.359% |
| 2026-03-16 | 19.23 | 19.56 | 19.04 | 19.16 | -0.622% | 99,956 | -24.061% |
| 2026-03-13 | 19.44 | 19.66 | 19.14 | 19.28 | -0.516% | 68,251 | -24.533% |
| 2026-03-12 | 19.79 | 19.79 | 18.92 | 19.38 | -1.873% | 144,525 | -24.923% |
| 2026-03-11 | 20.88 | 20.88 | 19.70 | 19.75 | -4.888% | 126,143 | -26.329% |
| 2026-03-10 | 20.63 | 20.94 | 20.21 | 20.77 | +2.695% | 150,968 | -29.930% |
| 2026-03-09 | 19.97 | 20.54 | 19.68 | 20.22 | +0.647% | 193,105 | -28.042% |
| 2026-03-06 | 19.68 | 20.35 | 19.55 | 20.09 | -0.248% | 100,104 | -27.576% |
| 2026-03-05 | 20.19 | 20.31 | 19.76 | 20.14 | -0.886% | 76,334 | -27.756% |
| 2026-03-04 | 20.47 | 20.91 | 20.20 | 20.32 | +1.246% | 84,090 | -28.396% |
| 2026-03-03 | 19.50 | 20.40 | 19.32 | 20.07 | +1.775% | 215,070 | -27.504% |
| 2026-03-02 | 19.09 | 20.27 | 19.09 | 19.72 | -3.899% | 259,859 | -26.217% |
| 2026-02-27 | 20.80 | 21.20 | 20.38 | 20.52 | -3.116% | 40,705 | -29.094% |
| 2026-02-26 | 21.73 | 21.95 | 20.73 | 21.18 | -0.657% | 22,896 | -31.303% |
| 2026-02-25 | 21.00 | 21.76 | 21.00 | 21.32 | +0.947% | 8,873 | -31.754% |
| 2026-02-24 | 21.14 | 21.61 | 21.10 | 21.12 | +0.142% | 21,021 | -31.108% |
| 2026-02-23 | 21.18 | 21.27 | 20.50 | 21.09 | -0.846% | 19,051 | -31.010% |
| 2026-02-20 | 21.26 | 21.57 | 21.09 | 21.27 | +0.997% | 34,197 | -31.594% |
| 2026-02-19 | 20.95 | 21.19 | 20.53 | 21.06 | -1.358% | 52,625 | -30.912% |
| 2026-02-18 | 21.56 | 21.78 | 21.30 | 21.35 | -4.045% | 41,301 | -31.850% |
| 2026-02-17 | 21.48 | 22.66 | 21.33 | 22.25 | +2.535% | 97,886 | -34.607% |
| 2026-02-13 | 22.09 | 22.09 | 21.56 | 21.70 | -1.453% | 17,778 | -32.949% |
| 2026-02-12 | 21.34 | 22.15 | 21.11 | 22.02 | +3.785% | 43,214 | -33.924% |
| 2026-02-11 | 21.83 | 21.83 | 21.14 | 21.22 | -5.154% | 27,860 | -31.423% |
| 2026-02-10 | 22.20 | 22.56 | 22.20 | 22.37 | +0.179% | 10,068 | -34.958% |
| 2026-02-09 | 22.75 | 22.77 | 22.29 | 22.33 | -1.456% | 51,239 | -34.841% |
| 2026-02-06 | 23.31 | 23.33 | 22.52 | 22.66 | -3.697% | 78,783 | -35.790% |
| 2026-02-05 | 23.56 | 24.15 | 23.40 | 23.53 | +2.078% | 61,220 | -38.164% |
| 2026-02-04 | 23.96 | 23.96 | 22.96 | 23.05 | -4.412% | 41,752 | -36.879% |
| 2026-02-03 | 25.58 | 25.58 | 24.02 | 24.11 | -6.386% | 28,337 | -39.664% |
| 2026-02-02 | 25.79 | 26.01 | 25.33 | 25.76 | +3.997% | 61,740 | -43.517% |
| 2026-01-30 | 25.51 | 25.95 | 24.77 | 24.77 | -2.134% | 27,326 | -41.260% |
| 2026-01-29 | 24.75 | 25.31 | 24.19 | 25.31 | -1.888% | 34,654 | -42.513% |
| 2026-01-28 | 25.86 | 26.03 | 25.72 | 25.80 | -1.399% | 43,492 | -43.598% |
| 2026-01-27 | 26.05 | 26.66 | 26.05 | 26.16 | -1.901% | 32,905 | -44.387% |
| 2026-01-26 | 25.90 | 26.87 | 25.90 | 26.67 | -0.037% | 12,047 | -45.444% |
| 2026-01-23 | 26.39 | 26.74 | 25.95 | 26.68 | -1.101% | 21,893 | -45.465% |
| 2026-01-22 | 27.26 | 27.40 | 26.89 | 26.98 | -0.710% | 63,489 | -46.065% |
| 2026-01-21 | 27.62 | 27.62 | 26.80 | 27.17 | -4.584% | 32,758 | -46.448% |
| 2026-01-20 | 28.03 | 28.58 | 27.85 | 28.48 | +0.314% | 12,583 | -48.903% |
| 2026-01-16 | 28.56 | 28.58 | 28.29 | 28.39 | -0.399% | 36,221 | -48.743% |
| 2026-01-15 | 28.47 | 28.81 | 27.92 | 28.50 | +1.906% | 70,566 | -48.947% |
| 2026-01-14 | 28.79 | 28.79 | 27.20 | 27.97 | -4.278% | 78,844 | -47.974% |
| 2026-01-13 | 29.71 | 29.71 | 28.75 | 29.22 | -2.837% | 63,270 | -50.200% |
| 2026-01-12 | 29.60 | 30.36 | 29.50 | 30.07 | +1.406% | 22,123 | -51.613% |
| 2026-01-09 | 29.48 | 29.78 | 29.46 | 29.65 | -0.393% | 31,801 | -50.932% |
| 2026-01-08 | 31.57 | 31.67 | 29.38 | 29.77 | -6.354% | 53,247 | -51.125% |
| 2026-01-07 | 30.88 | 31.84 | 30.88 | 31.79 | +2.278% | 56,780 | -54.231% |
| 2026-01-06 | 29.48 | 31.18 | 29.46 | 31.08 | +5.256% | 76,224 | -53.188% |
| 2026-01-05 | 29.65 | 30.97 | 28.91 | 29.53 | -5.353% | 51,566 | -50.728% |
| 2026-01-02 | 32.61 | 32.61 | 31.00 | 31.20 | -4.030% | 26,710 | -53.365% |
| 2025-12-31 | 32.22 | 32.70 | 32.22 | 32.51 | +1.135% | 9,307 | -55.245% |
| 2025-12-30 | 32.28 | 32.35 | 31.97 | 32.15 | -1.628% | 33,084 | -54.736% |
| 2025-12-29 | 32.78 | 33.04 | 32.47 | 32.68 | -1.605% | 31,952 | -55.473% |
| 2025-12-26 | 33.07 | 33.50 | 33.07 | 33.21 | +0.667% | 12,988 | -56.188% |
| 2025-12-24 | 32.80 | 32.99 | 32.70 | 32.99 | -0.182% | 4,930 | -55.896% |
| 2025-12-23 | 33.27 | 33.45 | 33.03 | 33.05 | -1.205% | 5,353 | -55.976% |
| 2025-12-22 | 33.72 | 33.72 | 33.14 | 33.45 | -2.147% | 16,005 | -56.506% |
| 2025-12-19 | 33.86 | 34.27 | 33.63 | 34.19 | +0.041% | 17,431 | -57.440% |
| 2025-12-18 | 33.36 | 34.30 | 33.36 | 34.17 | +3.055% | 36,395 | -57.423% |
| 2025-12-17 | 34.24 | 34.24 | 33.10 | 33.16 | -4.466% | 25,320 | -56.122% |
| 2025-12-16 | 33.52 | 34.74 | 33.52 | 34.71 | +6.017% | 39,381 | -58.081% |
| 2025-12-15 | 32.83 | 33.21 | 32.68 | 32.74 | +1.645% | 27,017 | -55.559% |
| 2025-12-12 | 31.46 | 32.33 | 31.30 | 32.21 | +2.060% | 39,189 | -54.828% |
| 2025-12-11 | 31.55 | 31.71 | 31.27 | 31.56 | +0.712% | 14,112 | -53.897% |
| 2025-12-10 | 31.94 | 31.96 | 31.20 | 31.34 | -1.980% | 19,206 | -53.569% |
| 2025-12-09 | 32.31 | 32.31 | 31.50 | 31.97 | -1.383% | 17,151 | -54.489% |
| 2025-12-08 | 31.79 | 32.55 | 31.74 | 32.42 | +2.476% | 36,211 | -55.118% |
| 2025-12-05 | 31.50 | 31.66 | 30.65 | 31.64 | +0.909% | 14,986 | -54.007% |
| 2025-12-04 | 31.65 | 31.79 | 31.29 | 31.35 | -0.948% | 13,369 | -53.589% |
| 2025-12-03 | 32.39 | 32.39 | 31.53 | 31.65 | -3.594% | 60,075 | -54.028% |
| 2025-12-02 | 31.96 | 33.15 | 31.96 | 32.83 | +2.530% | 51,990 | -55.681% |
| 2025-12-01 | 32.46 | 32.46 | 31.69 | 32.02 | -1.930% | 31,255 | -54.560% |
| 2025-11-28 | 33.46 | 33.46 | 32.38 | 32.65 | -2.450% | 13,322 | -55.436% |
| 2025-11-26 | 34.00 | 34.00 | 33.00 | 33.47 | -1.559% | 57,989 | -56.528% |
| 2025-11-25 | 34.18 | 34.45 | 33.73 | 34.00 | +1.341% | 64,461 | -57.206% |
| 2025-11-24 | 33.61 | 34.56 | 33.35 | 33.55 | +0.479% | 63,673 | -56.632% |
| 2025-11-21 | 33.73 | 34.25 | 33.10 | 33.39 | -1.125% | 36,595 | -56.424% |
| 2025-11-20 | 32.55 | 33.80 | 31.80 | 33.77 | +2.395% | 57,104 | -56.914% |
| 2025-11-19 | 33.47 | 33.71 | 32.87 | 32.98 | +2.454% | 76,900 | -55.882% |
| 2025-11-18 | 32.95 | 33.08 | 32.00 | 32.19 | -1.409% | 36,680 | -54.800% |
| 2025-11-17 | 31.87 | 32.89 | 31.68 | 32.65 | +3.552% | 36,801 | -55.436% |
| 2025-11-14 | 32.21 | 32.96 | 31.36 | 31.53 | -3.297% | 44,755 | -53.853% |
| 2025-11-13 | 32.31 | 32.84 | 31.99 | 32.60 | -0.504% | 31,782 | -55.375% |
| 2025-11-12 | 31.99 | 32.80 | 31.99 | 32.77 | +2.921% | 25,828 | -55.600% |
| 2025-11-11 | 32.26 | 32.26 | 31.40 | 31.84 | -2.630% | 41,417 | -54.303% |
| 2025-11-10 | 33.08 | 33.94 | 32.54 | 32.70 | -1.802% | 87,260 | -55.505% |
| 2025-11-07 | 34.09 | 34.17 | 33.15 | 33.30 | -2.859% | 28,515 | -56.306% |
| 2025-11-06 | 34.54 | 34.54 | 33.60 | 34.28 | -1.805% | 34,866 | -57.555% |
| 2025-11-05 | 34.87 | 34.96 | 34.15 | 34.91 | -0.541% | 29,510 | -58.321% |
| 2025-11-04 | 35.07 | 35.67 | 34.90 | 35.10 | +2.213% | 34,166 | -58.547% |
| 2025-11-03 | 34.37 | 35.04 | 34.14 | 34.34 | +0.058% | 63,576 | -57.630% |
| 2025-10-31 | 34.65 | 34.95 | 33.94 | 34.32 | -1.294% | 45,516 | -57.605% |
| 2025-10-30 | 34.45 | 34.82 | 33.95 | 34.77 | +1.096% | 8,384 | -58.154% |
| 2025-10-29 | 34.65 | 34.72 | 34.10 | 34.39 | -1.382% | 11,927 | -57.695% |
| 2025-10-28 | 34.45 | 34.91 | 34.21 | 34.88 | +2.183% | 18,584 | -58.280% |
| 2025-10-27 | 34.17 | 34.31 | 33.95 | 34.13 | -0.554% | 11,096 | -57.369% |
| 2025-10-24 | 33.26 | 34.32 | 33.26 | 34.32 | +2.255% | 19,436 | -57.605% |
| 2025-10-23 | 33.42 | 34.00 | 33.15 | 33.56 | -2.744% | 83,949 | -56.649% |
| 2025-10-22 | 34.91 | 35.47 | 34.23 | 34.51 | -2.597% | 78,881 | -57.838% |
| 2025-10-21 | 35.03 | 35.65 | 34.88 | 35.43 | +0.568% | 60,684 | -58.933% |
| 2025-10-20 | 35.59 | 35.73 | 35.11 | 35.23 | -2.084% | 26,980 | -58.700% |
| 2025-10-17 | 36.32 | 36.39 | 35.85 | 35.98 | -1.533% | 31,940 | -59.561% |
| 2025-10-16 | 35.36 | 36.99 | 35.36 | 36.54 | +2.482% | 21,560 | -60.181% |
| 2025-10-15 | 34.96 | 36.20 | 34.83 | 35.66 | +0.070% | 23,672 | -59.192% |
| 2025-10-14 | 36.66 | 36.66 | 35.28 | 35.63 | +0.056% | 56,702 | -59.164% |
| 2025-10-13 | 35.89 | 36.24 | 35.55 | 35.61 | -2.598% | 39,093 | -59.141% |
| 2025-10-10 | 35.08 | 36.58 | 34.75 | 36.56 | +5.818% | 110,930 | -60.202% |
| 2025-10-09 | 33.67 | 34.57 | 33.00 | 34.55 | +2.644% | 71,431 | -57.887% |
| 2025-10-08 | 33.17 | 34.06 | 33.17 | 33.66 | +1.172% | 65,834 | -56.774% |
| 2025-10-07 | 33.56 | 34.40 | 33.25 | 33.27 | -0.210% | 69,681 | -56.267% |
| 2025-10-06 | 33.17 | 33.60 | 32.96 | 33.34 | -0.892% | 147,595 | -56.359% |
| 2025-10-03 | 33.72 | 33.72 | 33.30 | 33.64 | -1.030% | 114,419 | -56.748% |
| 2025-10-02 | 33.37 | 34.06 | 32.90 | 33.99 | +2.103% | 64,589 | -57.193% |
| 2025-10-01 | 33.47 | 33.69 | 33.10 | 33.29 | -0.150% | 29,155 | -56.293% |
| 2025-09-30 | 33.20 | 33.80 | 33.09 | 33.34 | +2.239% | 190,490 | -56.359% |
| 2025-09-29 | 31.78 | 32.92 | 31.78 | 32.61 | +3.787% | 116,664 | -55.382% |
| 2025-09-26 | 31.97 | 31.97 | 30.82 | 31.42 | -1.812% | 146,115 | -53.692% |
| 2025-09-25 | 32.56 | 32.77 | 31.98 | 32.00 | -1.750% | 173,371 | -54.531% |
| 2025-09-24 | 33.11 | 33.11 | 31.98 | 32.57 | -3.210% | 88,074 | -55.327% |
| 2025-09-23 | 34.17 | 34.17 | 32.92 | 33.65 | -3.471% | 82,194 | -56.761% |
| 2025-09-22 | 34.93 | 35.27 | 34.52 | 34.86 | +0.432% | 54,103 | -58.262% |
| 2025-09-19 | 33.94 | 34.90 | 33.94 | 34.71 | +2.510% | 64,547 | -58.081% |
| 2025-09-18 | 33.70 | 34.29 | 33.49 | 33.86 | +0.714% | 71,696 | -57.029% |
| 2025-09-17 | 34.04 | 34.16 | 33.21 | 33.62 | -0.444% | 39,628 | -56.722% |
| 2025-09-16 | 34.60 | 34.60 | 33.58 | 33.77 | -3.293% | 110,087 | -56.914% |
| 2025-09-15 | 34.65 | 35.00 | 34.36 | 34.92 | +0.779% | 70,166 | -58.333% |
| 2025-09-12 | 33.95 | 34.66 | 33.68 | 34.65 | +1.168% | 36,042 | -58.009% |
| 2025-09-11 | 34.62 | 34.98 | 34.09 | 34.25 | +0.058% | 42,214 | -57.518% |
| 2025-09-10 | 35.22 | 35.49 | 34.20 | 34.23 | -3.496% | 193,877 | -57.493% |
| 2025-09-09 | 35.57 | 35.57 | 34.52 | 35.47 | -0.839% | 82,213 | -58.979% |
| 2025-09-08 | 35.26 | 36.38 | 35.13 | 35.77 | +0.308% | 50,349 | -59.323% |
| 2025-09-05 | 35.24 | 35.96 | 34.69 | 35.66 | +4.086% | 54,392 | -59.198% |
| 2025-09-04 | 34.80 | 34.97 | 33.99 | 34.26 | -1.410% | 90,105 | -57.531% |
| 2025-09-03 | 33.74 | 34.95 | 33.35 | 34.75 | +4.448% | 180,320 | -58.129% |
| 2025-09-02 | 33.55 | 33.98 | 33.09 | 33.27 | -0.240% | 149,047 | -56.267% |
| 2025-08-29 | 33.56 | 33.65 | 33.14 | 33.35 | -0.862% | 57,086 | -56.372% |
| 2025-08-28 | 34.22 | 34.55 | 33.53 | 33.64 | -1.465% | 29,857 | -56.748% |
| 2025-08-27 | 34.97 | 34.97 | 33.88 | 34.14 | -2.150% | 52,920 | -57.381% |
| 2025-08-26 | 34.95 | 35.50 | 34.85 | 34.89 | +0.374% | 18,861 | -58.298% |
| 2025-08-25 | 35.06 | 35.32 | 34.72 | 34.76 | -0.544% | 24,225 | -58.142% |
| 2025-08-22 | 36.33 | 36.33 | 34.79 | 34.95 | -3.957% | 45,438 | -58.369% |
| 2025-08-21 | 36.88 | 37.14 | 36.26 | 36.39 | -1.382% | 19,440 | -60.016% |
| 2025-08-20 | 37.31 | 37.31 | 36.60 | 36.90 | -1.574% | 19,533 | -60.569% |
| 2025-08-19 | 37.76 | 37.88 | 37.11 | 37.49 | +0.053% | 19,581 | -61.190% |
| 2025-08-18 | 37.48 | 37.91 | 37.23 | 37.47 | +1.188% | 13,990 | -61.169% |
| 2025-08-15 | 36.95 | 37.20 | 36.24 | 37.03 | +0.081% | 28,591 | -60.708% |
| 2025-08-14 | 37.26 | 37.74 | 36.93 | 37.00 | +0.190% | 20,868 | -60.676% |
| 2025-08-13 | 37.88 | 38.02 | 36.93 | 36.93 | -2.302% | 38,832 | -60.601% |
| 2025-08-12 | 38.08 | 38.17 | 37.17 | 37.80 | -1.047% | 38,945 | -61.508% |
| 2025-08-11 | 37.32 | 38.27 | 37.09 | 38.20 | +1.677% | 69,908 | -61.911% |
| 2025-08-08 | 37.69 | 38.00 | 36.96 | 37.57 | -1.261% | 42,397 | -61.272% |
| 2025-08-07 | 37.05 | 38.05 | 36.45 | 38.05 | +0.902% | 49,710 | -61.761% |
| 2025-08-06 | 36.61 | 37.86 | 36.15 | 37.71 | +1.754% | 55,583 | -61.416% |
| 2025-08-05 | 37.01 | 38.00 | 36.92 | 37.06 | -0.108% | 43,286 | -60.739% |
| 2025-08-04 | 37.05 | 37.42 | 36.53 | 37.10 | +0.542% | 108,917 | -60.782% |
| 2025-08-01 | 35.88 | 37.22 | 35.85 | 36.90 | +3.973% | 114,702 | -60.569% |
| 2025-07-31 | 35.77 | 35.77 | 34.76 | 35.49 | +1.054% | 65,939 | -59.003% |
| 2025-07-30 | 34.61 | 35.53 | 34.59 | 35.12 | +2.750% | 73,288 | -58.571% |
| 2025-07-29 | 34.73 | 34.94 | 34.15 | 34.18 | -1.866% | 150,990 | -57.431% |
| 2025-07-28 | 35.04 | 35.16 | 34.73 | 34.83 | -2.245% | 52,860 | -58.226% |
| 2025-07-25 | 35.28 | 35.94 | 35.28 | 35.63 | +0.821% | 22,286 | -59.164% |
| 2025-07-24 | 36.11 | 36.26 | 35.26 | 35.34 | -1.340% | 65,255 | -58.829% |
| 2025-07-23 | 36.72 | 36.80 | 35.78 | 35.82 | -2.851% | 40,065 | -59.380% |
| 2025-07-22 | 37.39 | 37.39 | 36.60 | 36.87 | -1.229% | 128,665 | -60.538% |
| 2025-07-21 | 36.49 | 37.40 | 36.40 | 37.33 | +2.358% | 29,590 | -61.023% |
| 2025-07-18 | 35.39 | 36.79 | 35.10 | 36.47 | +1.446% | 38,214 | -60.104% |
| 2025-07-17 | 36.77 | 36.81 | 35.87 | 35.95 | -1.155% | 57,197 | -59.527% |
| 2025-07-16 | 35.75 | 36.62 | 35.46 | 36.37 | +1.649% | 45,423 | -59.995% |
| 2025-07-15 | 34.77 | 35.79 | 34.60 | 35.78 | +2.934% | 80,793 | -59.335% |
| 2025-07-14 | 34.29 | 35.12 | 34.24 | 34.76 | +2.326% | 215,685 | -58.142% |
| 2025-07-11 | 34.40 | 34.56 | 33.75 | 33.97 | -0.962% | 26,064 | -57.168% |
| 2025-07-10 | 35.32 | 35.41 | 34.21 | 34.30 | -1.295% | 51,687 | -57.580% |
| 2025-07-09 | 34.64 | 34.95 | 34.33 | 34.75 | +0.988% | 28,093 | -58.129% |
| 2025-07-08 | 36.31 | 36.38 | 34.30 | 34.41 | -5.363% | 86,710 | -57.716% |
| 2025-07-07 | 36.07 | 37.02 | 35.78 | 36.36 | +2.135% | 32,161 | -59.983% |
| 2025-07-03 | 35.73 | 35.82 | 35.44 | 35.60 | -0.168% | 20,640 | -59.129% |
| 2025-07-02 | 36.43 | 37.09 | 35.66 | 35.66 | -3.465% | 42,085 | -59.198% |
| 2025-07-01 | 37.37 | 38.06 | 36.61 | 36.94 | -1.362% | 110,819 | -60.612% |
| 2025-06-30 | 37.49 | 37.66 | 37.07 | 37.45 | +0.971% | 23,357 | -61.148% |
| 2025-06-27 | 36.45 | 37.44 | 36.45 | 37.09 | +1.201% | 37,180 | -60.771% |
| 2025-06-26 | 37.62 | 37.74 | 36.52 | 36.65 | -2.734% | 25,829 | -60.300% |
| 2025-06-25 | 37.72 | 37.87 | 37.29 | 37.68 | +0.159% | 30,167 | -61.385% |
| 2025-06-24 | 37.91 | 37.91 | 36.91 | 37.62 | +2.619% | 68,738 | -61.324% |
| 2025-06-23 | 34.07 | 36.93 | 34.00 | 36.66 | +4.953% | 97,664 | -60.311% |
| 2025-06-20 | 35.18 | 35.46 | 34.78 | 34.93 | -1.882% | 97,212 | -58.345% |
| 2025-06-18 | 34.99 | 35.73 | 34.50 | 35.60 | +1.280% | 51,582 | -59.129% |
| 2025-06-17 | 35.22 | 35.45 | 34.63 | 35.15 | -1.733% | 46,278 | -58.606% |
| 2025-06-16 | 35.78 | 36.21 | 35.00 | 35.77 | +0.562% | 77,316 | -59.323% |
| 2025-06-13 | 35.55 | 36.48 | 35.35 | 35.57 | -3.264% | 55,865 | -59.095% |
| 2025-06-12 | 37.90 | 37.90 | 36.77 | 36.77 | -0.729% | 24,231 | -60.430% |
| 2025-06-11 | 37.54 | 38.30 | 36.99 | 37.04 | -2.808% | 52,168 | -60.718% |
| 2025-06-10 | 38.75 | 38.75 | 37.70 | 38.11 | -3.446% | 51,480 | -61.821% |
| 2025-06-09 | 39.43 | 39.92 | 38.68 | 39.47 | -0.353% | 39,564 | -63.137% |
| 2025-06-06 | 40.61 | 40.61 | 39.43 | 39.61 | -3.906% | 57,567 | -63.267% |
| 2025-06-05 | 41.09 | 41.28 | 40.60 | 41.22 | +0.537% | 17,948 | -64.702% |
| 2025-06-04 | 39.63 | 41.00 | 38.95 | 41.00 | +3.719% | 43,115 | -64.512% |
| 2025-06-03 | 40.36 | 41.09 | 39.00 | 39.53 | -2.331% | 25,412 | -63.193% |
| 2025-06-02 | 40.02 | 41.36 | 39.89 | 40.47 | -2.332% | 18,415 | -64.051% |
| 2025-05-30 | 41.44 | 42.12 | 41.20 | 41.44 | +1.534% | 21,425 | -64.889% |
| 2025-05-29 | 41.27 | 41.61 | 40.77 | 40.81 | -1.297% | 17,836 | -64.350% |
| 2025-05-28 | 40.33 | 41.53 | 39.76 | 41.35 | +2.529% | 24,510 | -64.813% |
| 2025-05-27 | 40.26 | 41.03 | 40.25 | 40.33 | -1.730% | 23,774 | -63.923% |
| 2025-05-23 | 41.87 | 41.87 | 40.84 | 41.04 | -0.243% | 19,169 | -64.547% |
| 2025-05-22 | 41.35 | 42.18 | 40.80 | 41.14 | +0.809% | 18,959 | -64.633% |
| 2025-05-21 | 39.75 | 40.82 | 39.75 | 40.81 | +3.552% | 12,790 | -64.347% |
| 2025-05-20 | 38.71 | 39.44 | 38.66 | 39.41 | +1.914% | 17,365 | -63.080% |
| 2025-05-19 | 38.33 | 39.15 | 38.33 | 38.67 | +2.682% | 30,983 | -62.374% |
| 2025-05-16 | 37.69 | 38.33 | 37.52 | 37.66 | +0.400% | 20,177 | -61.365% |
| 2025-05-15 | 38.89 | 38.98 | 37.50 | 37.51 | -0.741% | 24,832 | -61.210% |
| 2025-05-14 | 37.73 | 38.10 | 37.59 | 37.79 | +0.908% | 23,221 | -61.498% |
| 2025-05-13 | 38.18 | 38.18 | 36.88 | 37.45 | -2.702% | 42,883 | -61.148% |
| 2025-05-12 | 37.88 | 38.89 | 37.24 | 38.49 | -5.104% | 78,568 | -62.198% |
| 2025-05-09 | 40.54 | 41.10 | 40.15 | 40.56 | -1.863% | 28,778 | -64.127% |
| 2025-05-08 | 41.56 | 41.58 | 40.30 | 41.33 | -2.432% | 42,398 | -64.796% |
| 2025-05-07 | 42.28 | 43.00 | 42.08 | 42.36 | -0.259% | 25,024 | -65.652% |
| 2025-05-06 | 42.04 | 42.63 | 41.73 | 42.47 | +0.094% | 23,351 | -65.741% |
| 2025-05-05 | 42.26 | 42.84 | 41.93 | 42.43 | +3.639% | 67,273 | -65.708% |
| 2025-05-02 | 41.00 | 42.44 | 40.84 | 40.94 | -2.732% | 44,979 | -64.460% |
| 2025-05-01 | 42.90 | 43.04 | 41.06 | 42.09 | -0.692% | 58,850 | -65.431% |
| 2025-04-30 | 41.56 | 43.35 | 41.54 | 42.38 | +5.118% | 70,614 | -65.671% |
| 2025-04-29 | 40.50 | 40.95 | 40.00 | 40.32 | +1.033% | 20,007 | -63.914% |
| 2025-04-28 | 40.65 | 40.71 | 39.82 | 39.91 | -1.583% | 28,155 | -63.541% |
| 2025-04-25 | 41.21 | 41.41 | 40.52 | 40.55 | +0.322% | 38,805 | -64.118% |
| 2025-04-24 | 41.03 | 41.52 | 40.18 | 40.42 | -2.953% | 39,601 | -64.003% |
| 2025-04-23 | 40.88 | 42.10 | 40.00 | 41.65 | +0.313% | 50,222 | -65.066% |
| 2025-04-22 | 42.94 | 42.94 | 40.95 | 41.52 | -5.054% | 41,368 | -64.957% |
| 2025-04-21 | 42.63 | 44.59 | 42.63 | 43.73 | +5.272% | 26,008 | -66.728% |
| 2025-04-17 | 42.73 | 42.73 | 40.32 | 41.54 | -4.637% | 42,749 | -64.974% |
| 2025-04-16 | 43.80 | 43.84 | 41.98 | 43.56 | -1.247% | 35,661 | -66.598% |
| 2025-04-15 | 43.94 | 44.16 | 42.59 | 44.11 | 0.000% | 23,492 | -67.014% |