DXD
ProShares UltraShort Dow 30
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
17.98USD-0.937%(-0.17)4,205,245
Pre-marketOct 2, 2026 9:22:30 AM EDT
17.85USD-1.653%(-0.30)
After-hoursOct 2, 2026 4:55:30 PM EDT
17.98USD0.000%(0.00)
DXD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.88 | 18.14 | 17.84 | 17.97 | -0.992% | 4,205,245 | 0.000% |
| 2026-10-01 | 18.07 | 18.42 | 17.98 | 18.15 | +0.110% | 4,057,877 | -0.992% |
| 2026-09-30 | 17.76 | 18.16 | 17.76 | 18.13 | +1.683% | 3,330,332 | -0.883% |
| 2026-09-29 | 17.76 | 18.00 | 17.74 | 17.83 | +0.507% | 3,616,122 | +0.785% |
| 2026-09-28 | 17.74 | 17.80 | 17.55 | 17.74 | +1.371% | 4,468,353 | +1.297% |
| 2026-09-25 | 17.76 | 17.85 | 17.48 | 17.50 | -1.796% | 5,384,264 | +2.686% |
| 2026-09-24 | 17.82 | 17.98 | 17.73 | 17.82 | +0.564% | 4,551,149 | +0.842% |
| 2026-09-23 | 17.60 | 17.73 | 17.48 | 17.72 | +0.568% | 3,498,491 | +1.411% |
| 2026-09-22 | 17.30 | 17.70 | 17.30 | 17.62 | +0.801% | 4,221,678 | +1.986% |
| 2026-09-21 | 17.46 | 17.69 | 17.44 | 17.48 | -1.410% | 2,449,461 | +2.803% |
| 2026-09-18 | 17.69 | 17.85 | 17.66 | 17.73 | +0.453% | 1,851,414 | +1.354% |
| 2026-09-17 | 17.49 | 17.77 | 17.48 | 17.65 | -1.120% | 2,568,279 | +1.813% |
| 2026-09-16 | 17.40 | 18.05 | 17.38 | 17.85 | +2.351% | 3,107,624 | +0.672% |
| 2026-09-15 | 17.31 | 17.58 | 17.29 | 17.44 | +1.219% | 3,034,784 | +3.039% |
| 2026-09-14 | 17.22 | 17.32 | 17.08 | 17.23 | +0.584% | 3,013,960 | +4.295% |
| 2026-09-11 | 17.16 | 17.24 | 17.04 | 17.13 | -1.834% | 2,708,062 | +4.904% |
| 2026-09-10 | 17.37 | 17.52 | 17.32 | 17.45 | +1.277% | 3,621,749 | +2.980% |
| 2026-09-09 | 17.14 | 17.29 | 17.14 | 17.23 | +1.532% | 2,643,744 | +4.295% |
| 2026-09-08 | 16.85 | 17.02 | 16.84 | 16.97 | +2.229% | 3,393,613 | +5.893% |
| 2026-09-04 | 16.54 | 16.67 | 16.46 | 16.60 | +1.220% | 1,513,047 | +8.253% |
| 2026-09-03 | 16.60 | 16.66 | 16.37 | 16.40 | -2.439% | 1,378,536 | +9.573% |
| 2026-09-02 | 16.87 | 16.89 | 16.70 | 16.81 | -0.943% | 1,419,059 | +6.901% |
| 2026-09-01 | 16.91 | 17.04 | 16.73 | 16.97 | +1.313% | 1,795,880 | +5.893% |
| 2026-08-31 | 16.62 | 16.79 | 16.62 | 16.75 | +1.454% | 702,873 | +7.284% |
| 2026-08-28 | 16.43 | 16.56 | 16.35 | 16.51 | +0.121% | 1,277,216 | +8.843% |
| 2026-08-27 | 16.58 | 16.63 | 16.41 | 16.49 | -0.302% | 1,178,925 | +8.975% |
| 2026-08-26 | 16.49 | 16.61 | 16.44 | 16.54 | +0.364% | 1,095,570 | +8.646% |
| 2026-08-25 | 16.43 | 16.61 | 16.41 | 16.48 | -0.543% | 1,402,845 | +9.041% |
| 2026-08-24 | 16.68 | 16.68 | 16.52 | 16.57 | -0.540% | 1,481,836 | +8.449% |
| 2026-08-21 | 16.81 | 16.84 | 16.62 | 16.66 | -1.942% | 2,114,736 | +7.863% |
| 2026-08-20 | 16.79 | 17.00 | 16.72 | 16.99 | +2.721% | 1,088,150 | +5.768% |
| 2026-08-19 | 16.50 | 16.59 | 16.41 | 16.54 | -0.541% | 1,424,474 | +8.646% |
| 2026-08-18 | 16.60 | 16.68 | 16.55 | 16.63 | +0.544% | 1,172,780 | +8.058% |
| 2026-08-17 | 16.55 | 16.59 | 16.44 | 16.54 | +1.038% | 1,221,485 | +8.646% |
| 2026-08-14 | 16.34 | 16.42 | 16.30 | 16.37 | +0.306% | 828,074 | +9.774% |
| 2026-08-13 | 16.26 | 16.44 | 16.19 | 16.32 | -0.244% | 923,961 | +10.110% |
| 2026-08-12 | 16.23 | 16.37 | 16.23 | 16.36 | +0.184% | 872,346 | +9.841% |
| 2026-08-11 | 16.19 | 16.36 | 16.07 | 16.33 | +0.678% | 583,817 | +10.043% |
| 2026-08-10 | 16.27 | 16.29 | 16.17 | 16.22 | +0.309% | 1,409,315 | +10.789% |
| 2026-08-07 | 16.23 | 16.32 | 16.16 | 16.17 | -0.615% | 753,401 | +11.132% |
| 2026-08-06 | 15.94 | 16.29 | 15.89 | 16.27 | +1.815% | 1,280,854 | +10.449% |
| 2026-08-05 | 15.97 | 15.99 | 15.75 | 15.98 | -0.930% | 1,587,184 | +12.453% |
| 2026-08-04 | 16.28 | 16.40 | 16.03 | 16.13 | -3.355% | 1,576,628 | +11.407% |
| 2026-08-03 | 16.81 | 16.86 | 16.67 | 16.69 | -2.739% | 1,045,824 | +7.669% |
| 2026-07-31 | 17.17 | 17.48 | 17.05 | 17.16 | -0.867% | 494,008 | +4.720% |
| 2026-07-30 | 17.51 | 17.71 | 17.29 | 17.31 | -2.314% | 673,266 | +3.813% |
| 2026-07-29 | 17.27 | 17.76 | 17.24 | 17.72 | +4.481% | 913,024 | +1.411% |
| 2026-07-28 | 17.04 | 17.20 | 16.88 | 16.96 | -2.191% | 997,516 | +5.955% |
| 2026-07-27 | 17.13 | 17.48 | 17.08 | 17.34 | -0.971% | 633,577 | +3.633% |
| 2026-07-24 | 17.62 | 17.69 | 17.39 | 17.51 | -0.793% | 554,762 | +2.627% |
| 2026-07-23 | 17.74 | 17.77 | 17.55 | 17.65 | +1.847% | 426,728 | +1.813% |
| 2026-07-22 | 17.33 | 17.35 | 17.13 | 17.33 | +0.058% | 286,983 | +3.693% |
| 2026-07-21 | 17.45 | 17.54 | 17.22 | 17.32 | -1.423% | 455,462 | +3.753% |
| 2026-07-20 | 17.29 | 17.60 | 17.19 | 17.57 | +1.268% | 563,923 | +2.277% |
| 2026-07-17 | 17.43 | 17.48 | 17.07 | 17.35 | +1.581% | 666,250 | +3.573% |
| 2026-07-16 | 16.97 | 17.20 | 16.89 | 17.08 | +0.471% | 440,676 | +5.211% |
| 2026-07-15 | 17.03 | 17.15 | 16.90 | 17.00 | -0.585% | 358,296 | +5.706% |
| 2026-07-14 | 17.16 | 17.23 | 16.97 | 17.10 | +0.059% | 603,973 | +5.088% |
| 2026-07-13 | 17.02 | 17.20 | 16.89 | 17.09 | +0.470% | 741,141 | +5.149% |
| 2026-07-10 | 17.02 | 17.27 | 16.96 | 17.01 | -0.584% | 996,716 | +5.644% |
| 2026-07-09 | 17.15 | 17.23 | 17.03 | 17.11 | -0.523% | 677,922 | +5.026% |
| 2026-07-08 | 17.14 | 17.35 | 17.08 | 17.20 | +2.320% | 600,863 | +4.477% |
| 2026-07-07 | 16.58 | 16.91 | 16.55 | 16.81 | +0.478% | 572,018 | +6.901% |
| 2026-07-06 | 16.80 | 16.98 | 16.71 | 16.73 | -0.653% | 338,834 | +7.412% |
| 2026-07-02 | 17.01 | 17.11 | 16.82 | 16.84 | -2.093% | 1,309,498 | +6.710% |
| 2026-07-01 | 17.26 | 17.38 | 16.91 | 17.20 | +0.175% | 647,323 | +4.477% |
| 2026-06-30 | 17.22 | 17.36 | 17.13 | 17.17 | -0.637% | 441,677 | +4.659% |
| 2026-06-29 | 17.36 | 17.43 | 17.19 | 17.28 | -1.426% | 1,269,417 | +3.993% |
| 2026-06-26 | 17.57 | 17.64 | 17.31 | 17.53 | +0.631% | 901,093 | +2.510% |
| 2026-06-25 | 17.29 | 17.46 | 16.93 | 17.42 | -0.286% | 2,102,936 | +3.157% |
| 2026-06-24 | 17.61 | 17.63 | 17.20 | 17.47 | -1.466% | 1,615,990 | +2.862% |
| 2026-06-23 | 17.86 | 17.97 | 17.59 | 17.73 | +0.113% | 1,364,013 | +1.354% |
| 2026-06-22 | 17.69 | 17.76 | 17.58 | 17.71 | -0.450% | 1,449,429 | +1.468% |
| 2026-06-18 | 17.58 | 17.80 | 17.54 | 17.79 | -0.224% | 755,587 | +1.012% |
| 2026-06-17 | 17.50 | 17.88 | 17.29 | 17.83 | +2.061% | 1,716,319 | +0.785% |
| 2026-06-16 | 17.55 | 17.57 | 17.34 | 17.47 | -1.188% | 1,352,504 | +2.862% |
| 2026-06-15 | 17.62 | 17.70 | 17.50 | 17.68 | -2.050% | 1,867,485 | +1.640% |
| 2026-06-12 | 18.07 | 18.30 | 17.89 | 18.05 | -1.366% | 1,183,682 | -0.443% |
| 2026-06-11 | 18.77 | 18.87 | 18.18 | 18.30 | -3.633% | 1,825,799 | -1.803% |
| 2026-06-10 | 18.47 | 18.99 | 18.37 | 18.99 | +3.770% | 6,327,736 | -5.371% |
| 2026-06-09 | 18.17 | 18.77 | 18.02 | 18.30 | -0.218% | 9,579,469 | -1.803% |
| 2026-06-08 | 18.23 | 18.39 | 18.00 | 18.34 | +0.328% | 2,933,290 | -2.017% |
| 2026-06-05 | 17.74 | 18.35 | 17.74 | 18.28 | +2.639% | 3,545,863 | -1.696% |
| 2026-06-04 | 18.02 | 18.07 | 17.73 | 17.81 | -3.259% | 2,684,776 | +0.898% |
| 2026-06-03 | 18.19 | 18.41 | 18.08 | 18.41 | +2.278% | 1,304,497 | -2.390% |
| 2026-06-02 | 18.35 | 18.35 | 17.96 | 18.00 | -0.881% | 1,956,289 | -0.167% |
| 2026-06-01 | 18.27 | 18.39 | 18.14 | 18.16 | -0.220% | 1,953,831 | -1.046% |
| 2026-05-29 | 18.42 | 18.46 | 18.18 | 18.20 | -1.408% | 3,796,846 | -1.264% |
| 2026-05-28 | 18.60 | 18.71 | 18.38 | 18.46 | 0.000% | 1,736,375 | -2.654% |
| 2026-05-27 | 18.56 | 18.56 | 18.34 | 18.46 | -0.699% | 2,313,974 | -2.654% |
| 2026-05-26 | 18.42 | 18.68 | 18.38 | 18.59 | +0.378% | 2,447,387 | -3.335% |
| 2026-05-22 | 18.47 | 18.55 | 18.33 | 18.52 | -1.068% | 2,852,796 | -2.970% |
| 2026-05-21 | 19.05 | 19.17 | 18.66 | 18.72 | -1.162% | 6,030,651 | -4.006% |
| 2026-05-20 | 19.29 | 19.54 | 18.89 | 18.94 | -2.572% | 2,058,238 | -5.121% |
| 2026-05-19 | 19.36 | 19.53 | 19.24 | 19.44 | +1.303% | 3,775,329 | -7.562% |
| 2026-05-18 | 19.30 | 19.45 | 19.13 | 19.19 | -0.621% | 2,571,105 | -6.357% |
| 2026-05-15 | 19.15 | 19.33 | 19.14 | 19.31 | +2.169% | 1,072,625 | -6.939% |
| 2026-05-14 | 18.87 | 19.05 | 18.80 | 18.90 | -1.511% | 1,480,009 | -4.921% |
| 2026-05-13 | 19.26 | 19.37 | 19.15 | 19.19 | +0.419% | 894,338 | -6.357% |
| 2026-05-12 | 19.23 | 19.48 | 19.08 | 19.11 | -0.365% | 1,118,642 | -5.965% |
| 2026-05-11 | 19.26 | 19.34 | 19.11 | 19.18 | -0.415% | 1,556,364 | -6.309% |
| 2026-05-08 | 19.07 | 19.33 | 19.06 | 19.26 | +0.156% | 1,220,872 | -6.698% |
| 2026-05-07 | 18.90 | 19.33 | 18.84 | 19.23 | +1.157% | 1,638,632 | -6.552% |
| 2026-05-06 | 19.17 | 19.17 | 18.92 | 19.01 | -2.363% | 2,080,333 | -5.471% |
| 2026-05-05 | 19.57 | 19.70 | 19.42 | 19.47 | -1.418% | 536,077 | -7.704% |
| 2026-05-04 | 19.44 | 19.78 | 19.37 | 19.75 | +2.332% | 1,351,727 | -9.013% |
| 2026-05-01 | 19.02 | 19.31 | 18.93 | 19.30 | +0.626% | 909,388 | -6.891% |
| 2026-04-30 | 19.61 | 19.67 | 19.10 | 19.18 | -3.131% | 902,595 | -6.309% |
| 2026-04-29 | 19.62 | 19.94 | 19.60 | 19.80 | +1.020% | 827,633 | -9.242% |
| 2026-04-28 | 19.43 | 19.64 | 19.39 | 19.60 | +0.307% | 743,719 | -8.316% |
| 2026-04-27 | 19.57 | 19.66 | 19.41 | 19.54 | +0.205% | 510,171 | -8.035% |
| 2026-04-24 | 19.43 | 19.62 | 19.41 | 19.50 | +0.360% | 1,116,396 | -7.846% |
| 2026-04-23 | 19.48 | 19.78 | 19.27 | 19.43 | +0.778% | 2,061,268 | -7.514% |
| 2026-04-22 | 19.25 | 19.41 | 19.18 | 19.28 | -1.431% | 1,076,947 | -6.795% |
| 2026-04-21 | 19.10 | 19.62 | 19.01 | 19.56 | +1.242% | 1,657,984 | -8.129% |
| 2026-04-20 | 19.39 | 19.48 | 19.29 | 19.32 | 0.000% | 1,884,949 | -6.988% |
| 2026-04-17 | 19.62 | 19.63 | 19.09 | 19.32 | -3.545% | 2,284,085 | -6.988% |
| 2026-04-16 | 20.02 | 20.21 | 19.94 | 20.03 | -0.299% | 936,883 | -10.285% |
| 2026-04-15 | 19.96 | 20.25 | 19.91 | 20.09 | +0.350% | 1,034,049 | -10.553% |
| 2026-04-14 | 20.29 | 20.33 | 20.00 | 20.02 | -1.379% | 1,609,491 | -10.240% |
| 2026-04-13 | 20.83 | 20.91 | 20.30 | 20.30 | -1.168% | 1,178,650 | -11.478% |
| 2026-04-10 | 20.30 | 20.60 | 20.30 | 20.54 | +1.132% | 1,800,185 | -12.512% |
| 2026-04-09 | 20.70 | 20.72 | 20.20 | 20.31 | -1.216% | 2,928,738 | -11.521% |
| 2026-04-08 | 20.57 | 20.87 | 20.44 | 20.56 | -5.601% | 5,918,020 | -12.597% |
| 2026-04-07 | 21.80 | 22.12 | 21.73 | 21.78 | +0.508% | 4,736,461 | -17.493% |
| 2026-04-06 | 21.95 | 21.99 | 21.67 | 21.67 | -0.824% | 3,074,710 | -17.074% |
| 2026-04-02 | 22.29 | 22.41 | 21.61 | 21.85 | +0.321% | 3,072,114 | -17.757% |
| 2026-04-01 | 21.71 | 21.86 | 21.55 | 21.78 | -1.000% | 2,499,994 | -17.493% |
| 2026-03-31 | 22.64 | 22.86 | 21.93 | 22.00 | -4.927% | 3,361,934 | -18.318% |
| 2026-03-30 | 22.78 | 23.29 | 22.70 | 23.14 | -0.129% | 2,687,717 | -22.342% |
| 2026-03-27 | 22.61 | 23.27 | 22.59 | 23.17 | +3.530% | 1,909,964 | -22.443% |
| 2026-03-26 | 22.19 | 22.41 | 21.81 | 22.38 | +2.145% | 1,728,949 | -19.705% |
| 2026-03-25 | 21.77 | 22.13 | 21.63 | 21.91 | -1.837% | 1,258,969 | -17.983% |
| 2026-03-24 | 22.59 | 22.68 | 22.05 | 22.32 | +0.315% | 3,503,165 | -19.489% |
| 2026-03-23 | 22.09 | 22.34 | 21.72 | 22.25 | -2.583% | 3,408,826 | -19.236% |
| 2026-03-20 | 22.56 | 23.06 | 22.39 | 22.84 | +1.964% | 2,866,488 | -21.322% |
| 2026-03-19 | 22.53 | 22.68 | 22.19 | 22.40 | +0.810% | 2,760,742 | -19.777% |
| 2026-03-18 | 21.71 | 22.24 | 21.61 | 22.22 | +3.445% | 1,888,257 | -19.127% |
| 2026-03-17 | 21.28 | 21.51 | 21.11 | 21.48 | -0.279% | 1,309,756 | -16.341% |
| 2026-03-16 | 21.57 | 21.66 | 21.32 | 21.54 | -1.599% | 1,982,870 | -16.574% |
| 2026-03-13 | 21.58 | 21.97 | 21.36 | 21.89 | +0.505% | 4,504,581 | -17.908% |
| 2026-03-12 | 21.53 | 21.79 | 21.43 | 21.78 | +3.076% | 3,713,787 | -17.493% |
| 2026-03-11 | 20.91 | 21.33 | 20.87 | 21.13 | +1.343% | 5,129,614 | -14.955% |
| 2026-03-10 | 20.85 | 21.10 | 20.42 | 20.85 | +0.048% | 4,679,071 | -13.813% |
| 2026-03-09 | 21.47 | 21.82 | 20.72 | 20.84 | -0.998% | 6,269,414 | -13.772% |
| 2026-03-06 | 21.22 | 21.48 | 20.99 | 21.05 | +1.888% | 6,080,068 | -14.632% |
| 2026-03-05 | 20.32 | 20.95 | 20.19 | 20.66 | +3.352% | 4,807,145 | -13.020% |
| 2026-03-04 | 20.09 | 20.31 | 19.90 | 19.99 | -0.991% | 5,349,627 | -10.105% |
| 2026-03-03 | 20.61 | 20.89 | 20.03 | 20.19 | +1.559% | 4,359,804 | -10.996% |
| 2026-03-02 | 20.28 | 20.28 | 19.73 | 19.88 | +0.202% | 6,592,721 | -9.608% |
| 2026-02-27 | 19.83 | 20.05 | 19.74 | 19.84 | +2.215% | 7,382,578 | -9.425% |
| 2026-02-26 | 19.25 | 19.61 | 19.16 | 19.41 | +0.052% | 9,252,025 | -7.419% |
| 2026-02-25 | 19.51 | 19.64 | 19.39 | 19.40 | -1.322% | 1,353,142 | -7.371% |
| 2026-02-24 | 19.91 | 19.98 | 19.56 | 19.66 | -1.503% | 2,590,518 | -8.596% |
| 2026-02-23 | 19.45 | 20.02 | 19.25 | 19.96 | +3.313% | 2,301,077 | -9.970% |
| 2026-02-20 | 19.60 | 19.68 | 19.25 | 19.32 | -0.872% | 3,349,624 | -6.988% |
| 2026-02-19 | 19.40 | 19.64 | 19.32 | 19.49 | +1.142% | 3,484,077 | -7.799% |
| 2026-02-18 | 19.29 | 19.45 | 19.09 | 19.27 | -0.516% | 1,943,138 | -6.746% |
| 2026-02-17 | 19.40 | 19.65 | 19.23 | 19.37 | -0.103% | 2,822,514 | -7.228% |
| 2026-02-13 | 19.42 | 19.71 | 19.20 | 19.39 | -0.257% | 2,664,310 | -7.323% |
| 2026-02-12 | 18.80 | 19.45 | 18.69 | 19.44 | +2.694% | 5,362,731 | -7.562% |
| 2026-02-11 | 18.71 | 19.08 | 18.64 | 18.93 | +0.371% | 1,893,790 | -5.071% |
| 2026-02-10 | 18.85 | 18.92 | 18.62 | 18.86 | -0.264% | 1,526,890 | -4.719% |
| 2026-02-09 | 19.01 | 19.14 | 18.85 | 18.91 | -0.053% | 921,517 | -4.971% |
| 2026-02-06 | 19.63 | 19.64 | 18.87 | 18.92 | -4.925% | 1,868,432 | -5.021% |
| 2026-02-05 | 19.60 | 19.95 | 19.55 | 19.90 | +2.472% | 1,353,017 | -9.698% |
| 2026-02-04 | 19.51 | 19.72 | 19.29 | 19.42 | -0.969% | 2,335,657 | -7.467% |
| 2026-02-03 | 19.54 | 19.93 | 19.29 | 19.61 | +0.667% | 2,720,901 | -8.363% |
| 2026-02-02 | 19.91 | 20.04 | 19.41 | 19.48 | -2.061% | 2,342,528 | -7.752% |
| 2026-01-30 | 19.87 | 20.23 | 19.76 | 19.89 | +0.658% | 725,841 | -9.653% |
| 2026-01-29 | 19.78 | 20.11 | 19.56 | 19.76 | -0.051% | 2,198,681 | -9.059% |
| 2026-01-28 | 19.75 | 19.86 | 19.67 | 19.77 | 0.000% | 2,081,052 | -9.105% |
| 2026-01-27 | 19.72 | 19.89 | 19.65 | 19.77 | +1.698% | 809,483 | -9.105% |
| 2026-01-26 | 19.63 | 19.66 | 19.38 | 19.44 | -1.270% | 3,390,904 | -7.562% |
| 2026-01-23 | 19.63 | 19.79 | 19.60 | 19.69 | +1.182% | 1,441,887 | -8.735% |
| 2026-01-22 | 19.48 | 19.55 | 19.27 | 19.46 | -1.168% | 1,769,415 | -7.657% |
| 2026-01-21 | 20.10 | 20.11 | 19.52 | 19.69 | -2.331% | 4,004,027 | -8.735% |
| 2026-01-20 | 20.06 | 20.22 | 19.84 | 20.16 | +3.438% | 2,251,471 | -10.863% |
| 2026-01-16 | 19.40 | 19.58 | 19.29 | 19.49 | +0.412% | 1,301,465 | -7.799% |
| 2026-01-15 | 19.58 | 19.58 | 19.29 | 19.41 | -1.171% | 2,074,931 | -7.419% |
| 2026-01-14 | 19.71 | 19.87 | 19.61 | 19.64 | +0.153% | 3,749,443 | -8.503% |
| 2026-01-13 | 19.32 | 19.70 | 19.30 | 19.61 | +1.712% | 2,574,870 | -8.363% |
| 2026-01-12 | 19.56 | 19.72 | 19.25 | 19.28 | -0.310% | 2,236,728 | -6.795% |
| 2026-01-09 | 19.52 | 19.59 | 19.30 | 19.34 | -0.922% | 1,807,136 | -7.084% |
| 2026-01-08 | 19.91 | 19.91 | 19.45 | 19.52 | -1.064% | 2,382,507 | -7.941% |
| 2026-01-07 | 19.28 | 19.76 | 19.25 | 19.73 | +1.964% | 2,295,401 | -8.920% |
| 2026-01-06 | 19.79 | 19.81 | 19.32 | 19.35 | -1.926% | 2,167,855 | -7.132% |
| 2026-01-05 | 20.19 | 20.20 | 19.55 | 19.73 | -2.616% | 2,682,993 | -8.920% |
| 2026-01-02 | 20.41 | 20.70 | 20.22 | 20.26 | -1.171% | 4,402,858 | -11.303% |
| 2025-12-31 | 20.24 | 20.51 | 20.23 | 20.50 | +1.335% | 582,478 | -12.341% |
| 2025-12-30 | 20.15 | 20.29 | 20.14 | 20.23 | +0.447% | 451,827 | -11.172% |
| 2025-12-29 | 20.03 | 20.21 | 19.96 | 20.14 | +1.054% | 738,193 | -10.775% |
| 2025-12-26 | 19.95 | 20.04 | 19.89 | 19.93 | +0.050% | 591,920 | -9.834% |
| 2025-12-24 | 20.15 | 20.20 | 19.87 | 19.92 | -2.161% | 425,062 | -9.789% |
| 2025-12-23 | 20.54 | 20.54 | 20.29 | 20.36 | -0.343% | 542,992 | -11.739% |
| 2025-12-22 | 20.55 | 20.55 | 20.34 | 20.43 | -0.825% | 709,250 | -12.041% |
| 2025-12-19 | 20.66 | 20.67 | 20.48 | 20.60 | -0.675% | 1,314,562 | -12.767% |
| 2025-12-18 | 20.59 | 20.83 | 20.39 | 20.74 | -0.336% | 1,862,365 | -13.356% |
| 2025-12-17 | 20.55 | 20.82 | 20.38 | 20.81 | +1.019% | 2,207,386 | -13.647% |
| 2025-12-16 | 20.40 | 20.75 | 20.32 | 20.60 | +1.278% | 1,628,512 | -12.767% |
| 2025-12-15 | 20.14 | 20.45 | 20.12 | 20.34 | +0.197% | 2,620,365 | -11.652% |
| 2025-12-12 | 20.02 | 20.40 | 19.96 | 20.30 | +1.146% | 2,278,693 | -11.478% |
| 2025-12-11 | 20.58 | 20.59 | 20.04 | 20.07 | -2.762% | 1,968,704 | -10.463% |
| 2025-12-10 | 21.11 | 21.16 | 20.52 | 20.64 | -2.041% | 3,381,899 | -12.936% |
| 2025-12-09 | 20.91 | 21.09 | 20.73 | 21.07 | +0.813% | 1,552,442 | -14.713% |
| 2025-12-08 | 20.73 | 21.02 | 20.72 | 20.90 | +0.820% | 1,154,712 | -14.019% |
| 2025-12-05 | 20.79 | 20.80 | 20.57 | 20.73 | -0.289% | 337,713 | -13.314% |
| 2025-12-04 | 20.74 | 20.94 | 20.62 | 20.79 | +0.048% | 426,801 | -13.564% |
| 2025-12-03 | 21.18 | 21.18 | 20.71 | 20.78 | -1.703% | 461,851 | -13.523% |
| 2025-12-02 | 21.22 | 21.32 | 21.03 | 21.14 | -0.751% | 496,508 | -14.995% |
| 2025-12-01 | 21.20 | 21.33 | 21.00 | 21.30 | +1.768% | 387,894 | -15.634% |
| 2025-11-28 | 21.11 | 21.16 | 20.91 | 20.93 | -1.180% | 365,712 | -14.142% |
| 2025-11-26 | 21.39 | 21.40 | 21.05 | 21.18 | -1.259% | 728,047 | -15.156% |
| 2025-11-25 | 22.00 | 22.20 | 21.39 | 21.45 | -2.985% | 877,931 | -16.224% |
| 2025-11-24 | 22.15 | 22.42 | 21.96 | 22.11 | -0.718% | 1,308,149 | -18.725% |
| 2025-11-21 | 22.56 | 22.74 | 21.95 | 22.27 | -2.196% | 4,054,278 | -19.308% |
| 2025-11-20 | 21.91 | 22.79 | 21.70 | 22.77 | +1.652% | 2,264,388 | -21.080% |
| 2025-11-19 | 22.42 | 22.61 | 22.23 | 22.40 | -0.089% | 1,998,678 | -19.777% |
| 2025-11-18 | 22.35 | 22.59 | 22.16 | 22.42 | +2.095% | 2,742,146 | -19.848% |
| 2025-11-17 | 21.54 | 22.11 | 21.41 | 21.96 | +2.425% | 1,752,051 | -18.169% |
| 2025-11-14 | 21.47 | 21.70 | 21.25 | 21.44 | +1.275% | 3,778,314 | -16.185% |
| 2025-11-13 | 20.61 | 21.21 | 20.51 | 21.17 | +3.369% | 1,464,882 | -15.116% |
| 2025-11-12 | 20.68 | 20.68 | 20.34 | 20.48 | -1.396% | 2,568,050 | -12.256% |
| 2025-11-11 | 21.23 | 21.25 | 20.72 | 20.77 | -2.305% | 2,022,839 | -13.481% |
| 2025-11-10 | 21.45 | 21.66 | 21.22 | 21.26 | -1.665% | 1,126,817 | -15.475% |
| 2025-11-07 | 21.77 | 22.07 | 21.60 | 21.62 | -0.139% | 1,205,538 | -16.883% |
| 2025-11-06 | 21.40 | 21.77 | 21.27 | 21.65 | +1.691% | 1,163,731 | -16.998% |
| 2025-11-05 | 21.50 | 21.54 | 21.16 | 21.29 | -0.931% | 907,003 | -15.594% |
| 2025-11-04 | 21.53 | 21.67 | 21.34 | 21.49 | +1.082% | 1,102,960 | -16.380% |
| 2025-11-03 | 21.02 | 21.44 | 21.01 | 21.26 | +0.998% | 879,154 | -15.475% |
| 2025-10-31 | 21.05 | 21.25 | 20.92 | 21.05 | -0.142% | 1,054,923 | -14.632% |
| 2025-10-30 | 21.20 | 21.20 | 20.65 | 21.08 | +0.573% | 1,178,535 | -14.753% |
| 2025-10-29 | 20.77 | 21.12 | 20.62 | 20.96 | +0.383% | 1,689,234 | -14.265% |
| 2025-10-28 | 20.76 | 20.92 | 20.70 | 20.88 | -0.760% | 1,210,247 | -13.937% |
| 2025-10-27 | 21.10 | 21.19 | 21.02 | 21.04 | -1.267% | 750,033 | -14.591% |
| 2025-10-24 | 21.52 | 21.59 | 21.22 | 21.31 | -2.113% | 890,421 | -15.673% |
| 2025-10-23 | 21.93 | 21.98 | 21.70 | 21.77 | -0.503% | 949,638 | -17.455% |
| 2025-10-22 | 21.57 | 22.02 | 21.57 | 21.88 | +1.484% | 2,660,895 | -17.870% |
| 2025-10-21 | 21.78 | 21.79 | 21.39 | 21.56 | -0.919% | 928,365 | -16.651% |
| 2025-10-20 | 22.12 | 22.12 | 21.72 | 21.76 | -2.246% | 859,954 | -17.417% |
| 2025-10-17 | 22.50 | 22.54 | 22.14 | 22.26 | -0.979% | 1,534,746 | -19.272% |
| 2025-10-16 | 22.11 | 22.65 | 22.03 | 22.48 | +1.444% | 2,392,344 | -20.062% |
| 2025-10-15 | 21.99 | 22.40 | 21.77 | 22.16 | +0.045% | 1,517,723 | -18.908% |
| 2025-10-14 | 22.72 | 22.95 | 21.91 | 22.15 | -0.939% | 1,846,403 | -18.871% |
| 2025-10-13 | 22.61 | 22.62 | 22.27 | 22.36 | -2.528% | 1,340,847 | -19.633% |
| 2025-10-10 | 21.97 | 22.96 | 21.83 | 22.94 | +3.895% | 3,229,119 | -21.665% |
| 2025-10-09 | 21.84 | 22.17 | 21.79 | 22.08 | +1.099% | 1,148,280 | -18.614% |
| 2025-10-08 | 21.73 | 21.95 | 21.65 | 21.84 | 0.000% | 697,081 | -17.720% |
| 2025-10-07 | 21.69 | 21.99 | 21.59 | 21.84 | +0.414% | 966,401 | -17.720% |
| 2025-10-06 | 21.62 | 22.00 | 21.61 | 21.75 | +0.323% | 1,304,376 | -17.379% |
| 2025-10-03 | 21.85 | 21.85 | 21.42 | 21.68 | -0.959% | 1,287,903 | -17.113% |
| 2025-10-02 | 21.97 | 22.13 | 21.83 | 21.89 | -0.319% | 1,354,925 | -17.908% |
| 2025-10-01 | 22.13 | 22.13 | 21.89 | 21.96 | -0.182% | 1,366,190 | -18.169% |
| 2025-09-30 | 22.13 | 22.28 | 21.98 | 22.00 | -0.272% | 1,377,393 | -18.318% |
| 2025-09-29 | 21.99 | 22.23 | 21.99 | 22.06 | -0.316% | 1,403,392 | -18.540% |
| 2025-09-26 | 22.23 | 22.32 | 22.03 | 22.13 | -1.161% | 1,201,970 | -18.798% |
| 2025-09-25 | 22.35 | 22.56 | 22.23 | 22.39 | +0.720% | 1,226,026 | -19.741% |
| 2025-09-24 | 22.01 | 22.25 | 21.91 | 22.23 | -0.090% | 1,158,016 | -19.163% |
| 2025-09-23 | 22.14 | 22.34 | 21.86 | 22.25 | +0.361% | 1,303,594 | -19.236% |
| 2025-09-22 | 22.43 | 22.51 | 22.12 | 22.17 | -0.360% | 1,187,362 | -18.945% |
| 2025-09-19 | 22.24 | 22.43 | 22.16 | 22.25 | -0.625% | 1,306,503 | -19.236% |
| 2025-09-18 | 22.52 | 22.57 | 22.21 | 22.39 | -0.445% | 1,264,418 | -19.741% |
| 2025-09-17 | 22.63 | 22.82 | 22.24 | 22.49 | -1.056% | 1,200,929 | -20.098% |
| 2025-09-16 | 22.60 | 22.84 | 22.55 | 22.73 | +0.531% | 945,673 | -20.941% |
| 2025-09-15 | 22.60 | 22.73 | 22.52 | 22.61 | -0.221% | 1,369,966 | -20.522% |
| 2025-09-12 | 22.48 | 22.69 | 22.44 | 22.66 | +1.116% | 1,258,907 | -20.697% |
| 2025-09-11 | 22.90 | 22.93 | 22.37 | 22.41 | -2.608% | 1,510,925 | -19.813% |
| 2025-09-10 | 22.82 | 23.12 | 22.80 | 23.01 | +1.010% | 1,462,206 | -21.904% |
| 2025-09-09 | 22.99 | 23.06 | 22.73 | 22.78 | -0.784% | 1,493,419 | -21.115% |
| 2025-09-08 | 23.04 | 23.21 | 22.95 | 22.96 | -0.477% | 1,301,256 | -21.733% |
| 2025-09-05 | 22.85 | 23.25 | 22.71 | 23.07 | +0.963% | 1,615,588 | -22.107% |
| 2025-09-04 | 23.21 | 23.30 | 22.82 | 22.85 | -1.593% | 1,391,058 | -21.357% |
| 2025-09-03 | 23.27 | 23.50 | 23.18 | 23.22 | +0.216% | 1,406,338 | -22.610% |
| 2025-09-02 | 23.34 | 23.52 | 23.17 | 23.17 | +1.091% | 1,651,296 | -22.443% |
| 2025-08-29 | 22.93 | 23.09 | 22.85 | 22.92 | +0.482% | 1,030,340 | -21.597% |
| 2025-08-28 | 22.84 | 23.02 | 22.79 | 22.81 | -0.349% | 1,022,078 | -21.219% |
| 2025-08-27 | 23.05 | 23.05 | 22.83 | 22.89 | -0.694% | 839,479 | -21.494% |
| 2025-08-26 | 23.21 | 23.23 | 23.01 | 23.05 | -0.518% | 903,801 | -22.039% |
| 2025-08-25 | 22.92 | 23.17 | 22.87 | 23.17 | +1.534% | 945,262 | -22.443% |
| 2025-08-22 | 23.47 | 23.47 | 22.68 | 22.82 | -3.754% | 974,345 | -21.253% |
| 2025-08-21 | 23.74 | 23.92 | 23.59 | 23.71 | +0.637% | 991,076 | -24.209% |
| 2025-08-20 | 23.50 | 23.73 | 23.43 | 23.56 | +0.042% | 894,684 | -23.727% |
| 2025-08-19 | 23.49 | 23.67 | 23.26 | 23.55 | -0.042% | 1,680,053 | -23.694% |
| 2025-08-18 | 23.53 | 23.61 | 23.47 | 23.56 | +0.213% | 1,667,203 | -23.727% |
| 2025-08-15 | 23.25 | 23.56 | 23.24 | 23.51 | -0.255% | 621,348 | -23.564% |
| 2025-08-14 | 23.69 | 23.78 | 23.50 | 23.57 | +0.213% | 571,835 | -23.759% |
| 2025-08-13 | 23.84 | 23.87 | 23.50 | 23.52 | -2.082% | 631,932 | -23.597% |
| 2025-08-12 | 24.35 | 24.42 | 23.97 | 24.02 | -2.079% | 462,638 | -25.187% |
| 2025-08-11 | 24.28 | 24.63 | 24.22 | 24.53 | +0.822% | 390,881 | -26.743% |
| 2025-08-08 | 24.44 | 24.49 | 24.21 | 24.33 | -0.856% | 327,802 | -26.141% |
| 2025-08-07 | 24.05 | 24.72 | 23.96 | 24.54 | +1.029% | 600,493 | -26.773% |
| 2025-08-06 | 24.28 | 24.48 | 24.18 | 24.29 | -0.328% | 321,281 | -26.019% |
| 2025-08-05 | 24.30 | 24.57 | 24.17 | 24.37 | +0.288% | 442,764 | -26.262% |
| 2025-08-04 | 24.74 | 24.75 | 24.28 | 24.30 | -2.683% | 470,214 | -26.049% |
| 2025-08-01 | 24.74 | 25.22 | 24.73 | 24.97 | +2.673% | 772,749 | -28.034% |
| 2025-07-31 | 23.90 | 24.41 | 23.81 | 24.32 | +1.503% | 623,240 | -26.110% |
| 2025-07-30 | 23.75 | 24.17 | 23.68 | 23.96 | +0.884% | 631,262 | -25.000% |
| 2025-07-29 | 23.54 | 23.85 | 23.51 | 23.75 | +0.892% | 640,068 | -24.337% |
| 2025-07-28 | 23.52 | 23.65 | 23.44 | 23.54 | +0.341% | 420,404 | -23.662% |
| 2025-07-25 | 23.64 | 23.74 | 23.43 | 23.46 | -0.803% | 388,808 | -23.402% |
| 2025-07-24 | 23.68 | 23.69 | 23.45 | 23.65 | +1.372% | 392,749 | -24.017% |
| 2025-07-23 | 23.64 | 23.73 | 23.33 | 23.33 | -2.262% | 876,557 | -22.975% |
| 2025-07-22 | 24.11 | 24.11 | 23.83 | 23.87 | -0.666% | 399,065 | -24.717% |
| 2025-07-21 | 23.96 | 24.06 | 23.76 | 24.03 | -0.083% | 407,507 | -25.218% |
| 2025-07-18 | 23.78 | 24.16 | 23.76 | 24.05 | +0.881% | 558,448 | -25.281% |
| 2025-07-17 | 24.18 | 24.18 | 23.80 | 23.84 | -1.202% | 317,910 | -24.622% |
| 2025-07-16 | 24.20 | 24.66 | 24.11 | 24.13 | -0.944% | 868,594 | -25.528% |
| 2025-07-15 | 23.90 | 24.37 | 23.83 | 24.36 | +2.010% | 266,055 | -26.232% |
| 2025-07-14 | 24.03 | 24.11 | 23.87 | 23.88 | -0.417% | 370,093 | -24.749% |
| 2025-07-11 | 23.97 | 24.06 | 23.89 | 23.98 | +1.438% | 292,160 | -25.063% |
| 2025-07-10 | 23.88 | 23.95 | 23.52 | 23.64 | -0.881% | 307,674 | -23.985% |
| 2025-07-09 | 23.88 | 24.11 | 23.74 | 23.85 | -0.955% | 441,365 | -24.654% |
| 2025-07-08 | 23.95 | 24.11 | 23.87 | 24.08 | +0.795% | 515,326 | -25.374% |
| 2025-07-07 | 23.56 | 24.15 | 23.50 | 23.89 | +1.746% | 649,426 | -24.780% |
| 2025-07-03 | 23.72 | 23.73 | 23.39 | 23.48 | -1.303% | 236,906 | -23.467% |
| 2025-07-02 | 23.80 | 23.93 | 23.72 | 23.79 | +0.084% | 600,996 | -24.464% |
| 2025-07-01 | 24.28 | 24.30 | 23.66 | 23.77 | -1.979% | 632,610 | -24.401% |
| 2025-06-30 | 24.26 | 24.45 | 24.16 | 24.25 | -1.141% | 553,233 | -25.897% |
| 2025-06-27 | 24.84 | 24.85 | 24.33 | 24.53 | -1.683% | 838,613 | -26.743% |
| 2025-06-26 | 25.33 | 25.33 | 24.93 | 24.95 | -1.849% | 587,357 | -27.976% |
| 2025-06-25 | 25.32 | 25.58 | 25.31 | 25.42 | -0.470% | 495,049 | -29.308% |
| 2025-06-24 | 25.81 | 25.90 | 25.41 | 25.54 | -2.333% | 736,526 | -29.640% |
| 2025-06-23 | 26.62 | 26.91 | 26.11 | 26.15 | -1.802% | 1,014,329 | -31.281% |
| 2025-06-20 | 26.40 | 26.76 | 26.33 | 26.63 | +0.038% | 667,612 | -32.520% |
| 2025-06-18 | 26.50 | 26.69 | 26.19 | 26.62 | +0.188% | 545,353 | -32.494% |
| 2025-06-17 | 26.39 | 26.66 | 26.16 | 26.57 | +1.567% | 600,739 | -32.367% |
| 2025-06-16 | 26.31 | 26.34 | 25.93 | 26.16 | -1.654% | 862,924 | -31.307% |
| 2025-06-13 | 26.20 | 26.74 | 26.10 | 26.60 | +3.744% | 1,022,895 | -32.444% |
| 2025-06-12 | 25.92 | 26.07 | 25.64 | 25.64 | -0.389% | 518,211 | -29.914% |
| 2025-06-11 | 25.70 | 25.91 | 25.45 | 25.74 | -0.039% | 553,385 | -30.186% |
| 2025-06-10 | 25.89 | 25.95 | 25.68 | 25.75 | -0.464% | 427,725 | -30.214% |
| 2025-06-09 | 25.86 | 26.11 | 25.72 | 25.87 | 0.000% | 433,612 | -30.537% |
| 2025-06-06 | 25.95 | 26.08 | 25.66 | 25.87 | -1.896% | 547,288 | -30.537% |
| 2025-06-05 | 26.15 | 26.52 | 26.04 | 26.37 | +0.457% | 786,249 | -31.854% |
| 2025-06-04 | 26.08 | 26.26 | 26.00 | 26.25 | +0.536% | 424,544 | -31.543% |
| 2025-06-03 | 26.49 | 26.56 | 26.08 | 26.11 | -1.098% | 408,413 | -31.176% |
| 2025-06-02 | 26.68 | 26.97 | 26.40 | 26.40 | -0.340% | 660,841 | -31.932% |
| 2025-05-30 | 26.60 | 26.89 | 26.32 | 26.49 | -0.038% | 683,536 | -32.163% |
| 2025-05-29 | 26.52 | 27.01 | 26.46 | 26.50 | -0.488% | 533,727 | -32.189% |
| 2025-05-28 | 26.35 | 26.72 | 26.22 | 26.63 | +1.139% | 383,709 | -32.520% |
| 2025-05-27 | 26.74 | 26.95 | 26.33 | 26.33 | -3.518% | 488,329 | -31.751% |
| 2025-05-23 | 27.62 | 27.64 | 27.08 | 27.29 | +1.262% | 1,014,780 | -34.152% |
| 2025-05-22 | 27.08 | 27.13 | 26.66 | 26.95 | -0.037% | 468,884 | -33.321% |
| 2025-05-21 | 26.41 | 27.03 | 26.25 | 26.96 | +3.892% | 740,267 | -33.346% |
| 2025-05-20 | 25.89 | 26.17 | 25.79 | 25.95 | +0.542% | 399,488 | -30.751% |
| 2025-05-19 | 26.33 | 26.35 | 25.73 | 25.81 | -0.578% | 558,075 | -30.376% |
| 2025-05-16 | 26.34 | 26.48 | 25.95 | 25.96 | -1.480% | 483,122 | -30.778% |
| 2025-05-15 | 27.00 | 27.01 | 26.35 | 26.35 | -1.422% | 418,854 | -31.803% |
| 2025-05-14 | 26.54 | 26.85 | 26.47 | 26.73 | +0.489% | 368,013 | -32.772% |
| 2025-05-13 | 26.45 | 26.61 | 26.30 | 26.60 | +1.295% | 502,162 | -32.444% |
| 2025-05-12 | 26.43 | 26.68 | 26.26 | 26.26 | -5.641% | 650,374 | -31.569% |
| 2025-05-09 | 27.58 | 27.95 | 27.48 | 27.83 | +0.724% | 403,743 | -35.429% |
| 2025-05-08 | 27.74 | 27.92 | 27.09 | 27.63 | -1.251% | 524,066 | -34.962% |
| 2025-05-07 | 28.16 | 28.38 | 27.78 | 27.98 | -1.340% | 557,022 | -35.776% |
| 2025-05-06 | 28.35 | 28.47 | 27.91 | 28.36 | +1.978% | 500,556 | -36.636% |
| 2025-05-05 | 28.01 | 28.06 | 27.54 | 27.81 | +0.361% | 342,420 | -35.383% |
| 2025-05-02 | 27.88 | 28.08 | 27.59 | 27.71 | -2.567% | 504,254 | -35.150% |
| 2025-05-01 | 28.33 | 28.51 | 27.98 | 28.44 | -0.594% | 410,798 | -36.814% |
| 2025-04-30 | 29.15 | 29.87 | 28.41 | 28.61 | -0.487% | 704,510 | -37.190% |
| 2025-04-29 | 29.19 | 29.19 | 28.61 | 28.75 | -1.372% | 507,878 | -37.496% |
| 2025-04-28 | 29.24 | 29.69 | 28.90 | 29.15 | -0.580% | 415,291 | -38.353% |
| 2025-04-25 | 29.50 | 29.90 | 29.30 | 29.32 | 0.000% | 420,405 | -38.711% |
| 2025-04-24 | 30.15 | 30.40 | 29.22 | 29.32 | -2.494% | 371,276 | -38.711% |
| 2025-04-23 | 29.57 | 30.23 | 28.84 | 30.07 | -2.052% | 816,604 | -40.239% |
| 2025-04-22 | 31.67 | 31.82 | 30.60 | 30.70 | -5.305% | 826,927 | -41.466% |
| 2025-04-21 | 31.36 | 32.93 | 31.31 | 32.42 | +5.123% | 446,997 | -44.571% |
| 2025-04-17 | 30.86 | 31.15 | 30.41 | 30.84 | +2.663% | 661,411 | -41.732% |
| 2025-04-16 | 29.26 | 30.43 | 28.97 | 30.04 | +3.515% | 690,864 | -40.180% |
| 2025-04-15 | 28.74 | 29.06 | 28.43 | 29.02 | +0.799% | 844,861 | -38.077% |
| 2025-04-14 | 28.47 | 29.32 | 28.44 | 28.79 | 0.000% | 1,164,596 | -37.582% |