EETH
ProShares Ether ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:58 PM EDT
32.15USD-1.320%(-0.43)46,357
Pre-marketOct 5, 2026 8:25:30 AM EDT
32.66USD+1.713%(+0.55)
After-hoursOct 2, 2026 4:50:30 PM EDT
32.04USD-0.342%(-0.11)
EETH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.21 | 33.40 | 32.11 | 32.11 | -1.443% | 46,357 | 0.000% |
| 2026-10-01 | 32.36 | 32.72 | 32.28 | 32.58 | +1.306% | 82,951 | -1.443% |
| 2026-09-30 | 32.54 | 32.68 | 32.16 | 32.16 | -0.955% | 94,126 | -0.155% |
| 2026-09-29 | 33.07 | 33.07 | 32.20 | 32.47 | +0.682% | 65,628 | -1.109% |
| 2026-09-28 | 32.46 | 32.78 | 32.01 | 32.25 | -0.800% | 61,873 | -0.434% |
| 2026-09-25 | 32.58 | 32.58 | 32.24 | 32.51 | -0.184% | 90,980 | -1.230% |
| 2026-09-24 | 32.14 | 32.68 | 32.13 | 32.57 | +0.525% | 36,087 | -1.412% |
| 2026-09-23 | 32.86 | 32.88 | 32.10 | 32.40 | -2.615% | 31,143 | -0.895% |
| 2026-09-22 | 33.17 | 33.43 | 33.07 | 33.27 | -0.419% | 57,185 | -3.487% |
| 2026-09-21 | 33.08 | 33.51 | 32.97 | 33.41 | +4.635% | 93,374 | -3.891% |
| 2026-09-18 | 30.29 | 32.03 | 30.29 | 31.93 | +7.762% | 45,944 | +0.564% |
| 2026-09-17 | 29.65 | 29.97 | 29.46 | 29.63 | +1.786% | 50,100 | +8.370% |
| 2026-09-16 | 29.03 | 29.38 | 28.68 | 29.11 | -0.376% | 69,937 | +10.306% |
| 2026-09-15 | 29.95 | 29.95 | 28.64 | 29.22 | -4.976% | 71,617 | +9.890% |
| 2026-09-14 | 30.29 | 30.82 | 30.25 | 30.75 | 0.000% | 64,942 | +4.423% |
| 2026-09-11 | 30.45 | 31.98 | 30.43 | 30.75 | +3.223% | 52,379 | +4.423% |
| 2026-09-10 | 29.30 | 29.89 | 29.25 | 29.79 | -0.234% | 46,854 | +7.788% |
| 2026-09-09 | 30.49 | 30.49 | 29.86 | 29.86 | -0.731% | 71,736 | +7.535% |
| 2026-09-08 | 29.87 | 30.32 | 29.63 | 30.08 | +0.973% | 38,907 | +6.749% |
| 2026-09-04 | 29.71 | 29.86 | 29.51 | 29.79 | -2.552% | 66,883 | +7.788% |
| 2026-09-03 | 29.35 | 30.64 | 29.35 | 30.57 | +5.450% | 72,197 | +5.038% |
| 2026-09-02 | 28.93 | 29.18 | 28.84 | 28.99 | -1.058% | 91,167 | +10.762% |
| 2026-09-01 | 29.61 | 29.75 | 28.94 | 29.30 | -2.690% | 89,702 | +9.590% |
| 2026-08-31 | 29.71 | 30.21 | 29.58 | 30.11 | +1.723% | 63,578 | +6.642% |
| 2026-08-28 | 30.37 | 30.64 | 29.27 | 29.60 | -2.375% | 65,934 | +8.480% |
| 2026-08-27 | 30.45 | 30.78 | 30.20 | 30.32 | +0.999% | 53,316 | +5.904% |
| 2026-08-26 | 29.93 | 30.13 | 29.63 | 30.02 | +0.267% | 31,219 | +6.962% |
| 2026-08-25 | 29.91 | 30.23 | 29.70 | 29.94 | -0.399% | 67,087 | +7.248% |
| 2026-08-24 | 30.52 | 30.77 | 29.86 | 30.06 | +2.489% | 143,842 | +6.820% |
| 2026-08-21 | 29.04 | 29.52 | 28.84 | 29.33 | +3.786% | 274,463 | +9.478% |
| 2026-08-20 | 27.81 | 28.60 | 27.54 | 28.26 | +10.607% | 231,845 | +13.623% |
| 2026-08-19 | 23.57 | 25.64 | 23.44 | 25.55 | +9.798% | 95,064 | +25.675% |
| 2026-08-18 | 23.03 | 23.29 | 23.03 | 23.27 | +0.432% | 18,068 | +37.989% |
| 2026-08-17 | 23.16 | 23.24 | 23.06 | 23.17 | +1.489% | 27,663 | +38.584% |
| 2026-08-14 | 22.69 | 22.91 | 22.62 | 22.83 | -0.349% | 30,421 | +40.648% |
| 2026-08-13 | 22.91 | 23.02 | 22.75 | 22.91 | +0.306% | 17,903 | +40.157% |
| 2026-08-12 | 23.17 | 23.19 | 22.80 | 22.84 | -0.022% | 89,587 | +40.587% |
| 2026-08-11 | 22.90 | 22.98 | 22.60 | 22.84 | +0.197% | 24,490 | +40.556% |
| 2026-08-10 | 23.16 | 23.16 | 22.70 | 22.80 | -2.272% | 38,748 | +40.833% |
| 2026-08-07 | 23.44 | 23.49 | 23.23 | 23.33 | +0.517% | 10,451 | +37.634% |
| 2026-08-06 | 23.08 | 23.35 | 23.06 | 23.21 | -0.672% | 61,704 | +38.346% |
| 2026-08-05 | 22.70 | 23.39 | 22.64 | 23.37 | +2.532% | 16,509 | +37.415% |
| 2026-08-04 | 22.71 | 22.90 | 22.60 | 22.79 | +0.207% | 48,522 | +40.895% |
| 2026-08-03 | 22.36 | 22.78 | 22.36 | 22.74 | +0.057% | 8,320 | +41.186% |
| 2026-07-31 | 22.90 | 22.91 | 22.50 | 22.73 | -2.863% | 47,980 | +41.267% |
| 2026-07-30 | 23.52 | 23.52 | 23.29 | 23.40 | +1.872% | 13,745 | +37.222% |
| 2026-07-29 | 23.15 | 23.45 | 22.95 | 22.97 | -1.754% | 24,600 | +39.791% |
| 2026-07-28 | 22.90 | 23.41 | 22.75 | 23.38 | -1.516% | 27,685 | +37.340% |
| 2026-07-27 | 23.76 | 24.05 | 23.41 | 23.74 | +4.674% | 41,248 | +35.257% |
| 2026-07-24 | 22.70 | 22.72 | 22.58 | 22.68 | -0.722% | 44,141 | +41.578% |
| 2026-07-23 | 23.19 | 23.20 | 22.78 | 22.84 | -2.663% | 17,023 | +40.556% |
| 2026-07-22 | 23.54 | 23.80 | 23.43 | 23.47 | +0.128% | 22,300 | +36.813% |
| 2026-07-21 | 23.64 | 23.64 | 23.37 | 23.44 | +1.296% | 22,497 | +36.988% |
| 2026-07-20 | 22.80 | 23.36 | 22.62 | 23.14 | +2.844% | 29,208 | +38.764% |
| 2026-07-17 | 21.99 | 22.50 | 21.99 | 22.50 | -1.618% | 15,549 | +42.711% |
| 2026-07-16 | 23.00 | 23.05 | 22.77 | 22.87 | -2.556% | 26,444 | +40.402% |
| 2026-07-15 | 23.65 | 23.66 | 23.35 | 23.47 | +2.534% | 45,610 | +36.813% |
| 2026-07-14 | 22.93 | 23.03 | 22.72 | 22.89 | +5.825% | 29,028 | +40.280% |
| 2026-07-13 | 21.57 | 21.72 | 21.38 | 21.63 | -1.097% | 109,950 | +48.451% |
| 2026-07-10 | 21.96 | 22.09 | 21.70 | 21.87 | +2.676% | 24,886 | +46.822% |
| 2026-07-09 | 21.21 | 21.39 | 21.15 | 21.30 | +0.330% | 27,364 | +50.751% |
| 2026-07-08 | 21.18 | 21.31 | 20.94 | 21.23 | -2.704% | 14,578 | +51.248% |
| 2026-07-07 | 21.66 | 22.05 | 21.55 | 21.82 | -0.274% | 13,822 | +47.159% |
| 2026-07-06 | 21.13 | 21.95 | 21.13 | 21.88 | +5.598% | 16,529 | +46.755% |
| 2026-07-02 | 20.52 | 20.97 | 20.52 | 20.72 | +5.231% | 39,062 | +54.971% |
| 2026-07-01 | 19.19 | 19.82 | 19.19 | 19.69 | +2.339% | 36,322 | +63.078% |
| 2026-06-30 | 18.94 | 19.25 | 18.89 | 19.24 | -2.975% | 15,161 | +66.892% |
| 2026-06-29 | 19.19 | 19.90 | 19.00 | 19.83 | +3.227% | 39,651 | +61.926% |
| 2026-06-26 | 18.68 | 19.32 | 18.68 | 19.21 | +1.159% | 29,940 | +67.153% |
| 2026-06-25 | 19.74 | 19.74 | 18.75 | 18.99 | -1.911% | 29,265 | +69.089% |
| 2026-06-24 | 20.17 | 20.29 | 18.95 | 19.36 | -4.677% | 34,515 | +65.857% |
| 2026-06-23 | 20.15 | 20.42 | 20.12 | 20.31 | -4.160% | 20,723 | +58.099% |
| 2026-06-22 | 21.56 | 21.70 | 21.16 | 21.19 | +1.564% | 10,225 | +51.523% |
| 2026-06-18 | 21.42 | 21.42 | 20.51 | 20.87 | -1.718% | 15,374 | +53.893% |
| 2026-06-17 | 21.61 | 21.85 | 21.17 | 21.23 | -3.412% | 16,681 | +51.248% |
| 2026-06-16 | 22.05 | 22.05 | 21.68 | 21.98 | -1.258% | 18,503 | +46.087% |
| 2026-06-15 | 22.24 | 22.63 | 22.12 | 22.26 | +9.225% | 31,594 | +44.250% |
| 2026-06-12 | 20.31 | 20.64 | 20.30 | 20.38 | -0.779% | 43,238 | +57.556% |
| 2026-06-11 | 20.23 | 20.68 | 20.00 | 20.54 | +2.932% | 17,826 | +56.329% |
| 2026-06-10 | 20.06 | 20.23 | 19.86 | 19.95 | -1.505% | 10,523 | +60.912% |
| 2026-06-09 | 20.43 | 20.47 | 19.77 | 20.26 | -1.786% | 45,147 | +58.490% |
| 2026-06-08 | 20.66 | 20.83 | 20.52 | 20.63 | +6.828% | 97,324 | +55.658% |
| 2026-06-05 | 20.41 | 20.50 | 18.90 | 19.31 | -11.341% | 151,933 | +66.287% |
| 2026-06-04 | 21.56 | 21.91 | 21.49 | 21.78 | -1.448% | 43,941 | +47.429% |
| 2026-06-03 | 22.85 | 22.90 | 21.98 | 22.10 | -5.596% | 54,603 | +45.294% |
| 2026-06-02 | 24.20 | 24.24 | 23.09 | 23.41 | -4.540% | 40,177 | +37.164% |
| 2026-06-01 | 24.18 | 24.57 | 23.96 | 24.52 | -0.715% | 31,311 | +30.936% |
| 2026-05-29 | 24.44 | 25.07 | 24.29 | 24.70 | -0.040% | 42,314 | +30.000% |
| 2026-05-28 | 24.29 | 24.83 | 24.15 | 24.71 | -1.983% | 50,443 | +29.947% |
| 2026-05-27 | 25.30 | 25.46 | 25.08 | 25.21 | -0.826% | 44,596 | +27.370% |
| 2026-05-26 | 25.92 | 26.25 | 25.25 | 25.42 | +0.276% | 64,106 | +26.318% |
| 2026-05-22 | 26.11 | 26.13 | 25.31 | 25.35 | -3.539% | 29,991 | +26.667% |
| 2026-05-21 | 26.00 | 26.40 | 25.89 | 26.28 | +0.152% | 17,853 | +22.184% |
| 2026-05-20 | 26.12 | 26.36 | 26.00 | 26.24 | +1.196% | 23,867 | +22.370% |
| 2026-05-19 | 25.85 | 26.08 | 25.78 | 25.93 | -0.689% | 18,684 | +23.833% |
| 2026-05-18 | 26.29 | 26.29 | 25.55 | 26.11 | -4.359% | 39,765 | +22.980% |
| 2026-05-15 | 27.62 | 27.65 | 27.17 | 27.30 | -3.534% | 44,530 | +17.619% |
| 2026-05-14 | 27.80 | 28.50 | 27.63 | 28.30 | +1.982% | 18,966 | +13.463% |
| 2026-05-13 | 28.03 | 28.08 | 27.50 | 27.75 | -1.140% | 24,935 | +15.712% |
| 2026-05-12 | 28.11 | 28.11 | 27.75 | 28.07 | -2.502% | 21,736 | +14.393% |
| 2026-05-11 | 28.61 | 28.85 | 28.35 | 28.79 | +1.046% | 24,922 | +11.531% |
| 2026-05-08 | 27.95 | 28.58 | 27.95 | 28.49 | +0.918% | 29,399 | +12.697% |
| 2026-05-07 | 28.56 | 28.56 | 28.15 | 28.23 | -2.510% | 25,656 | +13.732% |
| 2026-05-06 | 29.39 | 29.39 | 28.85 | 28.96 | -0.890% | 29,390 | +10.877% |
| 2026-05-05 | 29.51 | 29.54 | 29.11 | 29.22 | +0.653% | 26,494 | +9.890% |
| 2026-05-04 | 28.82 | 29.32 | 28.76 | 29.03 | +2.165% | 22,808 | +10.608% |
| 2026-05-01 | 28.45 | 28.68 | 28.40 | 28.42 | +2.024% | 11,378 | +13.003% |
| 2026-04-30 | 27.78 | 27.95 | 27.78 | 27.85 | +1.346% | 20,358 | +15.290% |
| 2026-04-29 | 28.35 | 28.41 | 27.34 | 27.48 | -3.097% | 45,475 | +16.841% |
| 2026-04-28 | 27.99 | 28.39 | 27.93 | 28.36 | +0.626% | 26,149 | +13.223% |
| 2026-04-27 | 28.57 | 28.73 | 27.92 | 28.18 | -1.644% | 37,095 | +13.932% |
| 2026-04-24 | 28.67 | 28.72 | 28.42 | 28.65 | +0.366% | 23,884 | +12.059% |
| 2026-04-23 | 28.66 | 28.88 | 28.24 | 28.55 | -3.580% | 33,516 | +12.469% |
| 2026-04-22 | 29.79 | 29.91 | 29.49 | 29.61 | +4.151% | 40,485 | +8.443% |
| 2026-04-21 | 28.47 | 28.73 | 28.25 | 28.43 | -1.456% | 32,320 | +12.944% |
| 2026-04-20 | 28.66 | 28.88 | 28.22 | 28.85 | -3.865% | 34,421 | +11.300% |
| 2026-04-17 | 29.78 | 30.51 | 29.58 | 30.01 | +2.880% | 67,249 | +6.998% |
| 2026-04-16 | 29.06 | 29.20 | 28.27 | 29.17 | -0.782% | 55,907 | +10.079% |
| 2026-04-15 | 28.86 | 29.42 | 28.67 | 29.40 | +2.725% | 52,163 | +9.218% |
| 2026-04-14 | 29.40 | 29.82 | 28.52 | 28.62 | +2.178% | 68,191 | +12.194% |
| 2026-04-13 | 27.13 | 28.02 | 27.02 | 28.01 | +0.538% | 35,253 | +14.638% |
| 2026-04-10 | 27.50 | 27.91 | 27.38 | 27.86 | +1.605% | 27,364 | +15.255% |
| 2026-04-09 | 26.92 | 27.55 | 26.71 | 27.42 | +0.293% | 29,046 | +17.104% |
| 2026-04-08 | 28.00 | 28.04 | 27.08 | 27.34 | +4.631% | 51,334 | +17.447% |
| 2026-04-07 | 25.78 | 26.13 | 25.52 | 26.13 | -1.508% | 25,536 | +22.886% |
| 2026-04-06 | 26.52 | 26.84 | 26.30 | 26.53 | +3.876% | 41,758 | +21.033% |
| 2026-04-02 | 25.11 | 25.57 | 24.93 | 25.54 | -3.623% | 55,171 | +25.724% |
| 2026-04-01 | 26.35 | 26.57 | 26.19 | 26.50 | +2.080% | 107,129 | +21.170% |
| 2026-03-31 | 25.47 | 26.25 | 25.31 | 25.96 | +3.882% | 53,399 | +23.690% |
| 2026-03-30 | 25.63 | 25.72 | 24.89 | 24.99 | +1.627% | 30,474 | +28.491% |
| 2026-03-27 | 24.69 | 24.83 | 24.38 | 24.59 | -3.007% | 141,610 | +30.582% |
| 2026-03-26 | 25.68 | 25.83 | 25.21 | 25.35 | -5.753% | 59,875 | +26.655% |
| 2026-03-25 | 27.12 | 27.25 | 26.76 | 26.90 | +2.711% | 24,967 | +19.368% |
| 2026-03-24 | 26.77 | 26.77 | 26.13 | 26.19 | -1.947% | 22,370 | +22.604% |
| 2026-03-23 | 26.62 | 27.16 | 26.36 | 26.71 | +1.174% | 86,073 | +20.217% |
| 2026-03-20 | 26.58 | 26.58 | 26.25 | 26.40 | -0.565% | 74,477 | +21.629% |
| 2026-03-19 | 26.29 | 26.61 | 26.05 | 26.55 | -2.102% | 61,349 | +20.942% |
| 2026-03-18 | 27.70 | 27.80 | 26.94 | 27.12 | -5.768% | 73,092 | +18.400% |
| 2026-03-17 | 28.80 | 29.21 | 28.77 | 28.78 | -0.518% | 46,776 | +11.571% |
| 2026-03-16 | 28.54 | 29.11 | 27.98 | 28.93 | +10.970% | 152,499 | +10.992% |
| 2026-03-13 | 27.14 | 27.35 | 25.98 | 26.07 | +1.400% | 183,344 | +23.168% |
| 2026-03-12 | 25.55 | 26.00 | 25.33 | 25.71 | -0.349% | 35,027 | +24.893% |
| 2026-03-11 | 25.45 | 25.88 | 25.26 | 25.80 | +2.097% | 48,228 | +24.457% |
| 2026-03-10 | 25.48 | 25.97 | 25.00 | 25.27 | +0.040% | 80,048 | +27.068% |
| 2026-03-09 | 25.00 | 25.46 | 24.90 | 25.26 | +2.892% | 49,264 | +27.118% |
| 2026-03-06 | 24.98 | 24.98 | 24.30 | 24.55 | -5.504% | 93,811 | +30.794% |
| 2026-03-05 | 26.28 | 26.31 | 25.49 | 25.98 | -3.528% | 74,102 | +23.595% |
| 2026-03-04 | 25.82 | 27.20 | 25.70 | 26.93 | +9.605% | 172,112 | +19.235% |
| 2026-03-03 | 24.35 | 24.96 | 23.97 | 24.57 | -2.924% | 96,158 | +30.688% |
| 2026-03-02 | 23.92 | 25.90 | 23.92 | 25.31 | +6.122% | 113,722 | +26.867% |
| 2026-02-27 | 24.29 | 24.34 | 23.71 | 23.85 | -5.207% | 479,897 | +34.633% |
| 2026-02-26 | 25.76 | 25.87 | 24.56 | 25.16 | -2.669% | 146,221 | +27.623% |
| 2026-02-25 | 24.56 | 25.94 | 24.49 | 25.85 | +11.953% | 136,536 | +24.217% |
| 2026-02-24 | 22.58 | 23.17 | 22.43 | 23.09 | -0.216% | 47,112 | +39.065% |
| 2026-02-23 | 23.85 | 23.86 | 22.90 | 23.14 | -5.474% | 99,085 | +38.764% |
| 2026-02-20 | 24.16 | 24.64 | 24.13 | 24.48 | +0.907% | 201,771 | +31.168% |
| 2026-02-19 | 23.98 | 24.28 | 23.72 | 24.26 | +0.497% | 57,309 | +32.358% |
| 2026-02-18 | 24.46 | 25.04 | 23.95 | 24.14 | -2.818% | 109,686 | +33.016% |
| 2026-02-17 | 24.75 | 25.07 | 24.15 | 24.84 | -2.320% | 89,401 | +29.267% |
| 2026-02-13 | 24.60 | 25.79 | 24.50 | 25.43 | +6.625% | 357,224 | +26.268% |
| 2026-02-12 | 24.70 | 24.75 | 23.69 | 23.85 | -1.892% | 107,335 | +34.633% |
| 2026-02-11 | 24.76 | 24.85 | 23.71 | 24.31 | -3.070% | 74,368 | +32.086% |
| 2026-02-10 | 25.26 | 25.46 | 24.81 | 25.08 | -5.287% | 130,149 | +28.030% |
| 2026-02-09 | 25.21 | 26.75 | 25.07 | 26.48 | +3.640% | 96,584 | +21.261% |
| 2026-02-06 | 24.33 | 26.06 | 24.33 | 25.55 | +9.892% | 277,860 | +25.675% |
| 2026-02-05 | 25.84 | 26.16 | 22.73 | 23.25 | -13.761% | 508,557 | +38.108% |
| 2026-02-04 | 27.44 | 27.61 | 25.96 | 26.96 | -5.734% | 220,347 | +19.102% |
| 2026-02-03 | 28.80 | 29.06 | 26.33 | 28.60 | -1.038% | 399,392 | +12.273% |
| 2026-02-02 | 28.90 | 29.87 | 28.81 | 28.90 | -13.057% | 534,608 | +11.107% |
| 2026-01-30 | 33.96 | 34.34 | 32.84 | 33.24 | -4.620% | 250,341 | -3.400% |
| 2026-01-29 | 36.35 | 36.37 | 34.29 | 34.85 | -7.116% | 244,916 | -7.862% |
| 2026-01-28 | 37.70 | 37.80 | 37.14 | 37.52 | -0.345% | 93,804 | -14.419% |
| 2026-01-27 | 36.50 | 37.65 | 36.23 | 37.65 | +4.265% | 68,867 | -14.714% |
| 2026-01-26 | 35.99 | 36.74 | 35.84 | 36.11 | -1.312% | 98,759 | -11.077% |
| 2026-01-23 | 36.67 | 37.54 | 36.12 | 36.59 | -0.273% | 229,740 | -12.244% |
| 2026-01-22 | 37.02 | 37.07 | 36.22 | 36.69 | -2.808% | 90,291 | -12.483% |
| 2026-01-21 | 37.10 | 38.25 | 35.72 | 37.75 | +0.720% | 141,088 | -14.940% |
| 2026-01-20 | 38.25 | 38.47 | 37.10 | 37.48 | -8.830% | 130,771 | -14.328% |
| 2026-01-16 | 41.42 | 41.43 | 40.61 | 41.11 | +0.073% | 68,841 | -21.892% |
| 2026-01-15 | 42.14 | 42.14 | 40.91 | 41.08 | -2.976% | 88,542 | -21.835% |
| 2026-01-14 | 41.50 | 42.52 | 41.42 | 42.34 | +5.639% | 271,227 | -24.162% |
| 2026-01-13 | 39.43 | 40.27 | 39.09 | 40.08 | +3.432% | 113,849 | -19.885% |
| 2026-01-12 | 38.39 | 39.16 | 38.32 | 38.75 | +1.201% | 69,757 | -17.135% |
| 2026-01-09 | 38.65 | 39.20 | 38.26 | 38.29 | -1.340% | 145,120 | -16.140% |
| 2026-01-08 | 38.42 | 39.14 | 38.10 | 38.81 | -0.995% | 60,961 | -17.264% |
| 2026-01-07 | 39.93 | 39.96 | 39.10 | 39.20 | -3.448% | 86,103 | -18.087% |
| 2026-01-06 | 41.45 | 41.45 | 39.85 | 40.60 | -0.123% | 196,986 | -20.911% |
| 2026-01-05 | 39.53 | 40.88 | 39.25 | 40.65 | +3.858% | 160,156 | -21.009% |
| 2026-01-02 | 37.99 | 39.42 | 37.88 | 39.14 | +5.215% | 407,547 | -17.961% |
| 2025-12-31 | 37.64 | 37.70 | 37.05 | 37.20 | +0.459% | 83,042 | -13.683% |
| 2025-12-30 | 37.13 | 37.61 | 36.88 | 37.03 | +1.203% | 130,217 | -13.287% |
| 2025-12-29 | 36.68 | 37.07 | 36.44 | 36.59 | -0.245% | 230,785 | -12.244% |
| 2025-12-26 | 37.33 | 37.33 | 36.24 | 36.68 | -0.218% | 205,710 | -12.459% |
| 2025-12-24 | 36.70 | 36.88 | 36.18 | 36.76 | -6.105% | 61,204 | -12.650% |
| 2025-12-23 | 38.77 | 39.39 | 38.27 | 39.15 | -0.306% | 152,568 | -17.982% |
| 2025-12-22 | 40.39 | 40.55 | 39.12 | 39.27 | -0.482% | 123,347 | -18.233% |
| 2025-12-19 | 39.09 | 39.80 | 38.84 | 39.46 | +7.667% | 269,948 | -18.626% |
| 2025-12-18 | 39.12 | 39.55 | 36.63 | 36.65 | -1.452% | 380,463 | -12.387% |
| 2025-12-17 | 38.88 | 39.97 | 36.87 | 37.19 | -4.420% | 367,393 | -13.660% |
| 2025-12-16 | 38.70 | 39.16 | 38.43 | 38.91 | +0.621% | 94,504 | -17.476% |
| 2025-12-15 | 41.31 | 41.57 | 38.22 | 38.67 | -4.824% | 211,302 | -16.964% |
| 2025-12-12 | 42.58 | 42.91 | 40.26 | 40.63 | -4.692% | 281,423 | -20.970% |
| 2025-12-11 | 42.11 | 42.77 | 41.63 | 42.63 | -3.857% | 137,350 | -24.677% |
| 2025-12-10 | 43.92 | 45.48 | 43.66 | 44.34 | +0.658% | 148,150 | -27.582% |
| 2025-12-09 | 41.14 | 44.92 | 41.06 | 44.05 | +6.170% | 203,052 | -27.106% |
| 2025-12-08 | 41.61 | 42.00 | 40.70 | 41.49 | +3.907% | 124,791 | -22.608% |
| 2025-12-05 | 41.02 | 41.75 | 39.51 | 39.93 | -3.968% | 151,875 | -19.584% |
| 2025-12-04 | 42.21 | 42.66 | 40.70 | 41.58 | +0.072% | 153,009 | -22.775% |
| 2025-12-03 | 40.73 | 41.74 | 40.43 | 41.55 | +5.323% | 143,226 | -22.720% |
| 2025-12-02 | 37.83 | 40.10 | 37.72 | 39.45 | +8.230% | 190,572 | -18.606% |
| 2025-12-01 | 37.28 | 37.45 | 35.93 | 36.45 | -16.342% | 215,787 | -11.907% |
| 2025-11-28 | 44.47 | 44.47 | 43.25 | 43.57 | +0.115% | 220,517 | -26.303% |
| 2025-11-26 | 42.15 | 43.74 | 41.72 | 43.52 | +3.397% | 109,388 | -26.218% |
| 2025-11-25 | 41.81 | 42.47 | 41.08 | 42.09 | -1.544% | 110,273 | -23.711% |
| 2025-11-24 | 40.22 | 42.87 | 40.00 | 42.75 | +8.668% | 211,226 | -24.889% |
| 2025-11-21 | 39.22 | 40.15 | 38.54 | 39.34 | -3.413% | 145,845 | -18.378% |
| 2025-11-20 | 43.35 | 43.35 | 40.10 | 40.73 | -3.757% | 250,218 | -21.164% |
| 2025-11-19 | 43.53 | 44.57 | 41.29 | 42.32 | -5.809% | 275,311 | -24.126% |
| 2025-11-18 | 43.98 | 45.55 | 43.60 | 44.93 | +4.149% | 256,614 | -28.533% |
| 2025-11-17 | 44.88 | 45.97 | 42.50 | 43.14 | -4.197% | 170,217 | -25.568% |
| 2025-11-14 | 45.01 | 46.68 | 44.75 | 45.03 | -1.207% | 224,069 | -28.692% |
| 2025-11-13 | 49.27 | 49.95 | 45.40 | 45.58 | -7.150% | 120,976 | -29.552% |
| 2025-11-12 | 51.35 | 51.35 | 48.44 | 49.09 | -0.748% | 90,492 | -34.590% |
| 2025-11-11 | 50.85 | 50.85 | 49.37 | 49.46 | -3.887% | 42,868 | -35.079% |
| 2025-11-10 | 51.92 | 51.92 | 50.48 | 51.46 | +2.982% | 99,798 | -37.602% |
| 2025-11-07 | 46.51 | 50.00 | 46.03 | 49.97 | +5.045% | 112,486 | -35.741% |
| 2025-11-06 | 48.45 | 48.46 | 46.80 | 47.57 | -4.343% | 126,005 | -32.499% |
| 2025-11-05 | 48.14 | 50.15 | 47.90 | 49.73 | +7.455% | 99,751 | -35.431% |
| 2025-11-04 | 50.28 | 51.62 | 45.16 | 46.28 | -10.380% | 347,414 | -30.618% |
| 2025-11-03 | 53.69 | 53.80 | 51.36 | 51.64 | -13.962% | 402,589 | -37.820% |
| 2025-10-31 | 59.50 | 60.27 | 58.80 | 60.02 | +5.428% | 68,074 | -46.501% |
| 2025-10-30 | 58.92 | 58.92 | 56.77 | 56.93 | -5.432% | 122,973 | -43.597% |
| 2025-10-29 | 62.20 | 62.20 | 59.42 | 60.20 | -3.479% | 158,413 | -46.661% |
| 2025-10-28 | 64.09 | 64.42 | 62.24 | 62.37 | -3.928% | 103,786 | -48.517% |
| 2025-10-27 | 64.41 | 65.47 | 63.85 | 64.92 | +6.882% | 113,275 | -50.539% |
| 2025-10-24 | 61.38 | 61.41 | 59.83 | 60.74 | +1.879% | 73,252 | -47.135% |
| 2025-10-23 | 59.46 | 60.76 | 58.99 | 59.62 | +1.446% | 73,173 | -46.142% |
| 2025-10-22 | 59.41 | 59.91 | 58.45 | 58.77 | -5.026% | 123,766 | -45.363% |
| 2025-10-21 | 60.15 | 63.58 | 59.64 | 61.88 | +0.422% | 225,973 | -48.109% |
| 2025-10-20 | 62.21 | 62.65 | 60.73 | 61.62 | +4.070% | 120,475 | -47.890% |
| 2025-10-17 | 58.42 | 59.51 | 57.46 | 59.21 | -1.102% | 146,331 | -45.769% |
| 2025-10-16 | 62.66 | 62.91 | 59.55 | 59.87 | -2.966% | 215,849 | -46.367% |
| 2025-10-15 | 63.20 | 63.57 | 61.00 | 61.70 | -2.896% | 106,203 | -47.958% |
| 2025-10-14 | 61.19 | 64.39 | 60.45 | 63.54 | -3.493% | 265,080 | -49.465% |
| 2025-10-13 | 63.53 | 66.14 | 63.22 | 65.84 | +6.520% | 150,978 | -51.230% |
| 2025-10-10 | 67.66 | 68.04 | 61.22 | 61.81 | -8.117% | 456,999 | -48.050% |
| 2025-10-09 | 68.15 | 68.15 | 66.17 | 67.27 | -3.818% | 164,166 | -52.267% |
| 2025-10-08 | 69.44 | 70.62 | 68.82 | 69.94 | +0.706% | 139,798 | -54.089% |
| 2025-10-07 | 73.95 | 74.00 | 69.06 | 69.45 | -5.420% | 220,801 | -53.765% |
| 2025-10-06 | 71.35 | 73.56 | 71.26 | 73.43 | +4.556% | 107,588 | -56.271% |
| 2025-10-03 | 69.95 | 71.27 | 69.13 | 70.23 | +0.544% | 186,813 | -54.279% |
| 2025-10-02 | 68.25 | 70.23 | 67.45 | 69.85 | +3.697% | 270,021 | -54.030% |
| 2025-10-01 | 66.79 | 67.53 | 66.55 | 67.36 | -0.737% | 722,144 | -52.331% |
| 2025-09-30 | 67.92 | 68.03 | 66.72 | 67.86 | -0.789% | 70,766 | -52.682% |
| 2025-09-29 | 67.05 | 68.58 | 66.95 | 68.40 | +4.157% | 118,628 | -53.056% |
| 2025-09-26 | 63.79 | 66.39 | 63.65 | 65.67 | +3.157% | 276,634 | -51.104% |
| 2025-09-25 | 65.25 | 65.55 | 62.17 | 63.66 | -6.092% | 191,389 | -49.560% |
| 2025-09-24 | 68.06 | 68.56 | 67.75 | 67.79 | +0.074% | 61,287 | -52.633% |
| 2025-09-23 | 68.48 | 68.68 | 67.42 | 67.74 | +0.400% | 580,216 | -52.598% |
| 2025-09-22 | 68.57 | 68.82 | 67.32 | 67.47 | -6.797% | 186,846 | -52.408% |
| 2025-09-19 | 73.92 | 74.19 | 72.39 | 72.39 | -3.454% | 160,227 | -55.643% |
| 2025-09-18 | 74.97 | 75.76 | 74.59 | 74.98 | +1.640% | 84,784 | -57.175% |
| 2025-09-17 | 73.50 | 73.99 | 72.20 | 73.77 | +0.627% | 102,942 | -56.473% |
| 2025-09-16 | 73.64 | 73.69 | 72.20 | 73.31 | -0.204% | 106,677 | -56.200% |
| 2025-09-15 | 74.04 | 74.19 | 73.00 | 73.46 | -3.936% | 141,806 | -56.289% |
| 2025-09-12 | 73.90 | 76.49 | 73.80 | 76.47 | +5.724% | 164,647 | -58.010% |
| 2025-09-11 | 72.02 | 72.63 | 71.86 | 72.33 | +2.415% | 71,405 | -55.606% |
| 2025-09-10 | 71.50 | 72.70 | 70.20 | 70.62 | +0.734% | 62,056 | -54.534% |
| 2025-09-09 | 70.97 | 71.34 | 69.86 | 70.11 | +0.086% | 56,231 | -54.201% |
| 2025-09-08 | 70.89 | 71.65 | 69.98 | 70.05 | -1.017% | 74,063 | -54.161% |
| 2025-09-05 | 72.94 | 73.20 | 69.54 | 70.77 | +1.274% | 95,839 | -54.628% |
| 2025-09-04 | 71.92 | 71.92 | 69.61 | 69.88 | -4.549% | 97,106 | -54.050% |
| 2025-09-03 | 71.51 | 73.44 | 71.45 | 73.21 | +4.855% | 93,908 | -56.140% |
| 2025-09-02 | 70.35 | 71.87 | 69.58 | 69.82 | -6.993% | 147,048 | -54.010% |
| 2025-08-29 | 75.98 | 76.00 | 73.78 | 75.07 | -2.303% | 142,599 | -57.227% |
| 2025-08-28 | 79.68 | 79.89 | 76.75 | 76.84 | -2.943% | 131,928 | -58.212% |
| 2025-08-27 | 79.88 | 80.86 | 78.68 | 79.17 | -0.740% | 120,159 | -59.442% |
| 2025-08-26 | 77.70 | 79.76 | 77.00 | 79.76 | +4.153% | 122,724 | -59.742% |
| 2025-08-25 | 80.85 | 81.13 | 76.48 | 76.58 | -8.931% | 305,561 | -58.070% |
| 2025-08-22 | 73.93 | 84.43 | 73.65 | 84.09 | +14.767% | 292,108 | -61.815% |
| 2025-08-21 | 74.10 | 74.91 | 72.99 | 73.27 | -2.928% | 82,383 | -56.176% |
| 2025-08-20 | 72.64 | 75.60 | 71.31 | 75.48 | +5.213% | 168,551 | -57.459% |
| 2025-08-19 | 74.95 | 75.28 | 71.37 | 71.74 | -5.081% | 144,087 | -55.241% |
| 2025-08-18 | 75.54 | 76.10 | 74.23 | 75.58 | -0.801% | 143,931 | -57.515% |
| 2025-08-15 | 80.32 | 80.41 | 75.91 | 76.19 | -3.557% | 133,315 | -57.855% |
| 2025-08-14 | 78.99 | 81.80 | 78.08 | 79.00 | -4.324% | 233,066 | -59.354% |
| 2025-08-13 | 82.05 | 82.75 | 80.37 | 82.57 | +4.864% | 204,525 | -61.112% |
| 2025-08-12 | 76.91 | 78.76 | 75.77 | 78.74 | +6.219% | 130,135 | -59.220% |
| 2025-08-11 | 72.82 | 75.97 | 72.74 | 74.13 | +4.837% | 183,941 | -56.684% |
| 2025-08-08 | 68.10 | 70.81 | 68.04 | 70.71 | +4.958% | 186,112 | -54.589% |
| 2025-08-07 | 66.71 | 67.55 | 65.80 | 67.37 | +5.003% | 202,543 | -52.338% |
| 2025-08-06 | 62.46 | 64.39 | 62.25 | 64.16 | +3.334% | 72,130 | -49.953% |
| 2025-08-05 | 63.23 | 63.52 | 61.85 | 62.09 | -2.741% | 91,942 | -48.285% |
| 2025-08-04 | 61.95 | 64.63 | 61.86 | 63.84 | +4.914% | 107,742 | -49.702% |
| 2025-08-01 | 63.50 | 63.50 | 60.85 | 60.85 | -10.396% | 208,688 | -47.231% |
| 2025-07-31 | 69.08 | 69.42 | 67.86 | 67.91 | -0.687% | 83,530 | -52.717% |
| 2025-07-30 | 68.31 | 69.66 | 66.93 | 68.38 | -0.131% | 84,806 | -53.042% |
| 2025-07-29 | 70.44 | 70.44 | 67.61 | 68.47 | -0.998% | 96,518 | -53.104% |
| 2025-07-28 | 70.01 | 70.37 | 68.37 | 69.16 | +4.125% | 116,542 | -53.571% |
| 2025-07-25 | 67.79 | 68.02 | 65.86 | 66.42 | -2.767% | 92,099 | -51.656% |
| 2025-07-24 | 66.66 | 68.76 | 66.04 | 68.31 | +4.242% | 100,691 | -52.994% |
| 2025-07-23 | 66.87 | 66.88 | 64.84 | 65.53 | -2.092% | 143,718 | -51.000% |
| 2025-07-22 | 67.61 | 68.35 | 66.32 | 66.93 | -1.992% | 131,752 | -52.025% |
| 2025-07-21 | 69.25 | 70.47 | 67.95 | 68.29 | +5.223% | 186,519 | -52.980% |
| 2025-07-18 | 66.31 | 67.16 | 64.59 | 64.90 | +3.923% | 185,483 | -50.524% |
| 2025-07-17 | 62.60 | 63.05 | 61.52 | 62.45 | +0.823% | 151,247 | -48.583% |
| 2025-07-16 | 58.07 | 61.94 | 58.05 | 61.94 | +11.463% | 142,764 | -48.160% |
| 2025-07-15 | 55.49 | 56.68 | 54.33 | 55.57 | +1.276% | 63,327 | -42.217% |
| 2025-07-14 | 55.76 | 56.17 | 54.61 | 54.87 | -0.236% | 102,239 | -41.480% |
| 2025-07-11 | 54.90 | 55.12 | 53.90 | 55.00 | +6.630% | 106,875 | -41.618% |
| 2025-07-10 | 51.04 | 51.99 | 50.51 | 51.58 | +1.796% | 103,515 | -37.747% |
| 2025-07-09 | 48.75 | 51.04 | 48.25 | 50.67 | +5.938% | 68,816 | -36.629% |
| 2025-07-08 | 47.22 | 48.02 | 46.83 | 47.83 | +2.750% | 65,034 | -32.866% |
| 2025-07-07 | 46.83 | 46.98 | 46.00 | 46.55 | -1.273% | 52,600 | -31.020% |
| 2025-07-03 | 47.52 | 48.28 | 47.08 | 47.15 | -1.194% | 51,407 | -31.898% |
| 2025-07-02 | 44.81 | 47.78 | 44.76 | 47.72 | +8.184% | 76,789 | -32.712% |
| 2025-07-01 | 44.69 | 44.93 | 43.97 | 44.11 | -4.503% | 78,557 | -27.205% |
| 2025-06-30 | 45.34 | 46.20 | 44.55 | 46.19 | +4.055% | 45,935 | -30.483% |
| 2025-06-27 | 44.60 | 44.82 | 43.83 | 44.39 | -0.849% | 17,327 | -27.664% |
| 2025-06-26 | 44.78 | 45.05 | 44.33 | 44.77 | +0.269% | 18,771 | -28.278% |
| 2025-06-25 | 44.83 | 44.86 | 44.15 | 44.65 | +0.067% | 38,901 | -28.085% |
| 2025-06-24 | 44.40 | 45.55 | 44.19 | 44.62 | +5.112% | 77,048 | -28.037% |
| 2025-06-23 | 41.28 | 42.55 | 40.38 | 42.45 | -4.046% | 105,785 | -24.358% |
| 2025-06-20 | 46.98 | 47.01 | 43.54 | 44.24 | -3.469% | 37,828 | -27.419% |
| 2025-06-18 | 45.39 | 46.60 | 45.39 | 45.83 | -1.483% | 46,955 | -29.937% |
| 2025-06-17 | 47.01 | 47.16 | 45.15 | 46.52 | -5.061% | 108,905 | -30.976% |
| 2025-06-16 | 48.03 | 49.12 | 48.03 | 49.00 | +5.308% | 58,857 | -34.469% |
| 2025-06-13 | 46.89 | 47.53 | 46.14 | 46.53 | -6.284% | 97,227 | -30.991% |
| 2025-06-12 | 50.46 | 50.96 | 49.54 | 49.65 | -4.095% | 45,623 | -35.327% |
| 2025-06-11 | 51.89 | 53.01 | 51.39 | 51.77 | +1.212% | 74,964 | -37.976% |
| 2025-06-10 | 50.84 | 51.63 | 49.50 | 51.15 | +7.594% | 78,534 | -37.224% |
| 2025-06-09 | 46.72 | 47.63 | 46.36 | 47.54 | +3.844% | 34,625 | -32.457% |
| 2025-06-06 | 45.82 | 46.45 | 45.76 | 45.78 | -1.654% | 39,313 | -29.860% |
| 2025-06-05 | 48.55 | 48.55 | 46.28 | 46.55 | -3.842% | 53,843 | -31.020% |
| 2025-06-04 | 48.17 | 49.28 | 47.93 | 48.41 | -0.083% | 25,403 | -33.671% |
| 2025-06-03 | 48.33 | 49.02 | 48.10 | 48.45 | +3.792% | 48,912 | -33.725% |
| 2025-06-02 | 46.08 | 47.28 | 46.08 | 46.68 | -1.850% | 32,112 | -31.213% |
| 2025-05-30 | 47.99 | 48.31 | 46.90 | 47.56 | -2.840% | 71,744 | -32.485% |
| 2025-05-29 | 49.79 | 49.80 | 48.62 | 48.95 | +0.928% | 43,219 | -34.402% |
| 2025-05-28 | 49.55 | 49.55 | 48.42 | 48.50 | -2.513% | 37,655 | -33.794% |
| 2025-05-27 | 49.37 | 50.20 | 49.04 | 49.75 | +4.781% | 65,168 | -35.457% |
| 2025-05-23 | 47.46 | 47.96 | 47.23 | 47.48 | -2.765% | 71,303 | -32.372% |
| 2025-05-22 | 49.20 | 49.65 | 48.73 | 48.83 | +4.696% | 84,135 | -34.241% |
| 2025-05-21 | 46.89 | 48.42 | 45.51 | 46.64 | +0.452% | 64,651 | -31.154% |
| 2025-05-20 | 46.09 | 46.50 | 45.45 | 46.43 | -0.557% | 24,520 | -30.842% |
| 2025-05-19 | 44.54 | 47.21 | 44.44 | 46.69 | -3.072% | 158,089 | -31.227% |
| 2025-05-16 | 48.25 | 48.47 | 47.72 | 48.17 | +2.730% | 43,685 | -33.340% |
| 2025-05-15 | 47.58 | 48.30 | 45.90 | 46.89 | -2.980% | 115,300 | -31.521% |
| 2025-05-14 | 48.52 | 48.63 | 47.28 | 48.33 | -3.224% | 74,255 | -33.561% |
| 2025-05-13 | 47.25 | 50.73 | 46.90 | 49.94 | +9.494% | 88,040 | -35.703% |
| 2025-05-12 | 47.51 | 47.78 | 44.70 | 45.61 | +5.189% | 114,922 | -29.599% |
| 2025-05-09 | 43.54 | 44.32 | 42.23 | 43.36 | +10.191% | 233,542 | -25.946% |
| 2025-05-08 | 36.55 | 39.68 | 36.50 | 39.35 | +17.920% | 257,282 | -18.399% |
| 2025-05-07 | 33.89 | 34.09 | 33.23 | 33.37 | +0.694% | 75,724 | -3.776% |
| 2025-05-06 | 32.69 | 33.37 | 32.54 | 33.14 | -1.720% | 37,874 | -3.108% |
| 2025-05-05 | 33.43 | 33.90 | 33.39 | 33.72 | -1.547% | 33,508 | -4.775% |
| 2025-05-02 | 34.10 | 34.59 | 34.09 | 34.25 | -0.349% | 67,686 | -6.248% |
| 2025-05-01 | 34.54 | 34.88 | 34.02 | 34.37 | +3.400% | 85,880 | -6.576% |
| 2025-04-30 | 33.02 | 33.35 | 32.22 | 33.24 | -2.034% | 27,149 | -3.400% |
| 2025-04-29 | 33.85 | 34.13 | 33.78 | 33.93 | +1.405% | 33,186 | -5.364% |
| 2025-04-28 | 33.54 | 33.60 | 32.55 | 33.46 | -0.476% | 54,788 | -4.035% |
| 2025-04-25 | 32.98 | 34.00 | 32.94 | 33.62 | +2.188% | 62,880 | -4.491% |
| 2025-04-24 | 32.79 | 33.15 | 32.63 | 32.90 | -1.438% | 47,481 | -2.401% |
| 2025-04-23 | 33.89 | 34.30 | 32.91 | 33.38 | +5.068% | 116,035 | -3.805% |
| 2025-04-22 | 30.44 | 32.20 | 30.43 | 31.77 | +8.319% | 110,949 | +1.070% |
| 2025-04-21 | 30.36 | 30.47 | 29.24 | 29.33 | -0.610% | 20,188 | +9.478% |
| 2025-04-17 | 29.71 | 30.07 | 29.14 | 29.51 | -0.270% | 19,578 | +8.811% |
| 2025-04-16 | 29.33 | 30.02 | 28.69 | 29.59 | -1.432% | 29,660 | +8.516% |
| 2025-04-15 | 30.64 | 30.89 | 29.91 | 30.02 | -1.863% | 34,262 | +6.962% |
| 2025-04-14 | 31.24 | 31.30 | 30.35 | 30.59 | 0.000% | 46,187 | +4.969% |