ETHD
ProShares UltraShort Ether ETF
stockNYSEETF
Market OpenOct 5, 2026 11:31:05 AM EDT
24.13USD-2.741%(-0.68)324,449
24.22Bid24.30Ask0.08SpreadPre-marketOct 5, 2026 9:24:30 AM EDT
23.78USD-4.152%(-1.03)
ETHD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.83 | 24.14 | 23.70 | 24.13 | -2.741% | 324,449 | 0.000% | |
| 2026-10-02 | 23.31 | 25.10 | 22.88 | 24.81 | +2.733% | 915,875 | -2.741% | |
| 2026-10-01 | 24.50 | 24.67 | 23.95 | 24.15 | -3.439% | 389,527 | -0.083% | |
| 2026-09-30 | 24.00 | 25.02 | 23.74 | 25.01 | +1.874% | 808,696 | -3.519% | |
| 2026-09-29 | 23.69 | 24.96 | 23.64 | 24.55 | -1.366% | 631,099 | -1.711% | |
| 2026-09-28 | 24.52 | 25.24 | 24.00 | 24.89 | +1.550% | 655,970 | -3.053% | |
| 2026-09-25 | 24.37 | 24.92 | 24.22 | 24.51 | +0.533% | 412,578 | -1.550% | |
| 2026-09-24 | 25.04 | 25.27 | 24.25 | 24.38 | -1.256% | 472,606 | -1.025% | |
| 2026-09-23 | 24.12 | 25.42 | 23.97 | 24.69 | +5.243% | 842,812 | -2.268% | |
| 2026-09-22 | 23.60 | 24.06 | 23.28 | 23.46 | +0.860% | 763,415 | +2.856% | |
| 2026-09-21 | 23.87 | 24.29 | 23.03 | 23.26 | -9.424% | 2,192,852 | +3.740% | |
| 2026-09-18 | 28.99 | 29.06 | 25.46 | 25.68 | -15.831% | 1,368,299 | -6.036% | |
| 2026-09-17 | 30.38 | 30.96 | 29.58 | 30.51 | -3.204% | 598,025 | -20.911% | |
| 2026-09-16 | 31.69 | 32.56 | 31.02 | 31.52 | +0.478% | 930,316 | -23.445% | |
| 2026-09-15 | 29.96 | 32.70 | 29.93 | 31.37 | +10.225% | 1,674,685 | -23.079% | |
| 2026-09-14 | 29.30 | 29.52 | 28.31 | 28.46 | -0.035% | 872,391 | -15.214% | |
| 2026-09-11 | 29.50 | 29.60 | 25.43 | 28.47 | -6.441% | 1,469,644 | -15.244% | |
| 2026-09-10 | 31.49 | 31.58 | 30.16 | 30.43 | +0.198% | 519,132 | -20.703% | |
| 2026-09-09 | 29.12 | 30.46 | 29.06 | 30.37 | +1.538% | 433,465 | -20.547% | |
| 2026-09-08 | 30.28 | 31.02 | 29.36 | 29.91 | -2.255% | 500,713 | -19.325% | |
| 2026-09-04 | 30.76 | 31.16 | 30.37 | 30.60 | +5.336% | 625,471 | -21.144% | |
| 2026-09-03 | 31.81 | 31.83 | 28.84 | 29.05 | -10.780% | 970,402 | -16.936% | |
| 2026-09-02 | 32.75 | 33.12 | 31.88 | 32.56 | +2.101% | 340,983 | -25.891% | |
| 2026-09-01 | 31.32 | 32.76 | 30.94 | 31.89 | +2.343% | 608,682 | -24.334% | |
| 2026-08-31 | 32.00 | 32.44 | 30.96 | 31.16 | -3.975% | 434,658 | -22.561% | |
| 2026-08-28 | 30.81 | 33.11 | 30.20 | 32.45 | +5.357% | 851,037 | -25.639% | |
| 2026-08-27 | 30.77 | 31.23 | 29.92 | 30.80 | -2.253% | 720,970 | -21.656% | |
| 2026-08-26 | 32.22 | 32.55 | 31.21 | 31.51 | -0.537% | 744,867 | -23.421% | |
| 2026-08-25 | 31.86 | 32.32 | 31.10 | 31.68 | +0.603% | 603,431 | -23.832% | |
| 2026-08-24 | 30.61 | 31.96 | 29.85 | 31.49 | -4.921% | 840,400 | -23.372% | |
| 2026-08-21 | 34.00 | 34.53 | 32.58 | 33.12 | -6.704% | 1,468,087 | -27.144% | |
| 2026-08-20 | 37.64 | 38.82 | 34.49 | 35.50 | -22.183% | 1,369,068 | -32.028% | |
| 2026-08-19 | 55.27 | 55.90 | 45.00 | 45.62 | -19.796% | 1,071,690 | -47.107% | |
| 2026-08-18 | 57.98 | 58.02 | 56.27 | 56.88 | -0.368% | 171,580 | -57.577% | |
| 2026-08-17 | 57.77 | 57.81 | 56.61 | 57.09 | -2.941% | 222,202 | -57.733% | |
| 2026-08-14 | 59.52 | 59.92 | 58.36 | 58.82 | +0.719% | 137,806 | -58.977% | |
| 2026-08-13 | 58.43 | 59.92 | 57.85 | 58.40 | -1.050% | 183,763 | -58.682% | |
| 2026-08-12 | 57.19 | 59.20 | 57.15 | 59.02 | +0.170% | 187,254 | -59.116% | |
| 2026-08-11 | 58.51 | 60.48 | 58.14 | 58.92 | -0.102% | 167,507 | -59.046% | |
| 2026-08-10 | 57.29 | 59.65 | 57.29 | 58.98 | +4.574% | 163,077 | -59.088% | |
| 2026-08-07 | 55.91 | 57.32 | 55.65 | 56.40 | -1.122% | 195,460 | -57.216% | |
| 2026-08-06 | 57.92 | 58.10 | 56.43 | 57.04 | +0.511% | 113,946 | -57.696% | |
| 2026-08-05 | 59.77 | 60.55 | 56.00 | 56.75 | -4.187% | 252,833 | -57.480% | |
| 2026-08-04 | 59.68 | 60.38 | 58.84 | 59.23 | -0.687% | 199,677 | -59.261% | |
| 2026-08-03 | 61.49 | 61.85 | 59.40 | 59.64 | -2.993% | 231,843 | -59.541% | |
| 2026-07-31 | 60.47 | 62.74 | 60.33 | 61.48 | +5.654% | 331,662 | -60.751% | |
| 2026-07-30 | 58.21 | 58.84 | 57.42 | 58.19 | -3.961% | 196,031 | -58.532% | |
| 2026-07-29 | 59.53 | 60.70 | 57.88 | 60.59 | +3.857% | 320,554 | -60.175% | |
| 2026-07-28 | 60.69 | 62.26 | 58.00 | 58.34 | +2.495% | 425,515 | -58.639% | |
| 2026-07-27 | 56.59 | 58.91 | 55.00 | 56.92 | -8.943% | 388,878 | -57.607% | |
| 2026-07-24 | 62.37 | 63.72 | 62.12 | 62.51 | +1.527% | 198,069 | -61.398% | |
| 2026-07-23 | 60.37 | 62.09 | 59.71 | 61.57 | +4.836% | 219,694 | -60.809% | |
| 2026-07-22 | 58.92 | 58.92 | 56.87 | 58.73 | 0.000% | 162,631 | -58.914% | |
| 2026-07-21 | 57.96 | 59.50 | 57.55 | 58.73 | -3.468% | 177,610 | -58.914% | |
| 2026-07-20 | 62.41 | 63.30 | 59.00 | 60.84 | -5.293% | 225,513 | -60.339% | |
| 2026-07-17 | 66.22 | 66.90 | 63.38 | 64.24 | +3.613% | 178,458 | -62.438% | |
| 2026-07-16 | 61.57 | 62.78 | 60.95 | 62.00 | +4.500% | 157,597 | -61.081% | |
| 2026-07-15 | 58.26 | 60.49 | 57.95 | 59.33 | -4.629% | 307,430 | -59.329% | |
| 2026-07-14 | 62.12 | 63.56 | 61.38 | 62.21 | -11.583% | 259,469 | -61.212% | |
| 2026-07-13 | 70.93 | 72.32 | 69.61 | 70.36 | +1.794% | 216,265 | -65.705% | |
| 2026-07-10 | 68.71 | 70.43 | 67.13 | 69.12 | -4.715% | 190,106 | -65.090% | |
| 2026-07-09 | 73.09 | 74.06 | 71.90 | 72.54 | -0.521% | 114,013 | -66.736% | |
| 2026-07-08 | 73.76 | 75.65 | 72.54 | 72.92 | +4.906% | 245,210 | -66.909% | |
| 2026-07-07 | 70.93 | 71.84 | 67.78 | 69.51 | +0.390% | 275,655 | -65.286% | |
| 2026-07-06 | 74.75 | 75.07 | 68.22 | 69.24 | -10.750% | 378,082 | -65.150% | |
| 2026-07-02 | 79.80 | 80.20 | 75.79 | 77.58 | -10.622% | 424,258 | -68.897% | |
| 2026-07-01 | 91.53 | 92.33 | 85.26 | 86.80 | -6.576% | 244,577 | -72.200% | |
| 2026-06-30 | 95.25 | 96.37 | 92.66 | 92.91 | +5.676% | 323,966 | -74.029% | |
| 2026-06-29 | 93.99 | 96.13 | 86.82 | 87.92 | -6.339% | 217,978 | -72.555% | |
| 2026-06-26 | 99.03 | 99.59 | 90.54 | 93.87 | -2.249% | 246,253 | -74.294% | |
| 2026-06-25 | 87.08 | 99.13 | 86.99 | 96.03 | +3.147% | 387,681 | -74.872% | |
| 2026-06-24 | 86.09 | 96.01 | 84.97 | 93.10 | +9.581% | 476,389 | -74.082% | |
| 2026-06-23 | 86.25 | 86.52 | 84.08 | 84.96 | +8.450% | 196,776 | -71.598% | |
| 2026-06-22 | 75.55 | 78.92 | 74.11 | 78.34 | -3.344% | 183,009 | -69.198% | |
| 2026-06-18 | 77.00 | 84.20 | 76.85 | 81.05 | +3.156% | 346,556 | -70.228% | |
| 2026-06-17 | 76.53 | 78.89 | 73.71 | 78.57 | +6.651% | 289,567 | -69.289% | |
| 2026-06-16 | 72.89 | 75.90 | 71.85 | 73.67 | +3.382% | 331,180 | -67.246% | |
| 2026-06-15 | 71.75 | 73.17 | 68.58 | 71.26 | -18.764% | 618,333 | -66.138% | |
| 2026-06-12 | 87.94 | 89.34 | 85.15 | 87.72 | +1.870% | 174,820 | -72.492% | |
| 2026-06-11 | 89.89 | 91.77 | 85.00 | 86.11 | -6.321% | 352,534 | -71.978% | |
| 2026-06-10 | 91.25 | 92.89 | 87.97 | 91.92 | +3.188% | 373,593 | -73.749% | |
| 2026-06-09 | 87.78 | 93.69 | 87.28 | 89.08 | +3.329% | 556,807 | -72.912% | |
| 2026-06-08 | 85.78 | 87.31 | 83.46 | 86.21 | -13.842% | 402,970 | -72.010% | |
| 2026-06-05 | 91.67 | 103.01 | 90.86 | 100.06 | +22.728% | 1,220,333 | -75.884% | |
| 2026-06-04 | 82.76 | 83.51 | 80.00 | 81.53 | +2.708% | 493,033 | -70.404% | |
| 2026-06-03 | 74.48 | 79.74 | 73.74 | 79.38 | +11.254% | 453,118 | -69.602% | |
| 2026-06-02 | 66.90 | 73.00 | 66.83 | 71.35 | +9.315% | 603,196 | -66.181% | |
| 2026-06-01 | 66.99 | 68.14 | 65.05 | 65.27 | +1.351% | 428,244 | -63.030% | |
| 2026-05-29 | 65.89 | 66.99 | 62.59 | 64.40 | -0.124% | 388,456 | -62.531% | |
| 2026-05-28 | 66.49 | 67.51 | 63.78 | 64.48 | +3.666% | 449,400 | -62.578% | |
| 2026-05-27 | 61.49 | 62.88 | 60.83 | 62.20 | +2.051% | 249,860 | -61.206% | |
| 2026-05-26 | 58.49 | 62.18 | 57.00 | 60.95 | -1.007% | 405,966 | -60.410% | |
| 2026-05-22 | 58.00 | 61.83 | 57.89 | 61.57 | +7.471% | 278,529 | -60.809% | |
| 2026-05-21 | 58.67 | 59.20 | 56.62 | 57.29 | -0.139% | 228,245 | -57.881% | |
| 2026-05-20 | 58.13 | 58.68 | 56.89 | 57.37 | -2.647% | 177,367 | -57.940% | |
| 2026-05-19 | 59.25 | 59.90 | 58.19 | 58.93 | +1.202% | 255,761 | -59.053% | |
| 2026-05-18 | 57.27 | 60.37 | 57.27 | 58.23 | +9.004% | 459,379 | -58.561% | |
| 2026-05-15 | 52.40 | 54.23 | 52.40 | 53.42 | +6.605% | 415,224 | -54.830% | |
| 2026-05-14 | 51.84 | 52.55 | 49.05 | 50.11 | -3.746% | 324,060 | -51.846% | |
| 2026-05-13 | 51.00 | 53.09 | 50.85 | 52.06 | +2.420% | 250,596 | -53.650% | |
| 2026-05-12 | 50.84 | 52.00 | 50.72 | 50.83 | +4.847% | 261,603 | -52.528% | |
| 2026-05-11 | 49.08 | 50.00 | 48.27 | 48.48 | -1.942% | 211,148 | -50.227% | |
| 2026-05-08 | 51.30 | 51.59 | 49.14 | 49.44 | -1.866% | 363,855 | -51.193% | |
| 2026-05-07 | 49.10 | 51.00 | 49.09 | 50.38 | +4.762% | 336,808 | -52.104% | |
| 2026-05-06 | 46.73 | 48.53 | 46.60 | 48.09 | +2.059% | 359,330 | -49.823% | |
| 2026-05-05 | 46.37 | 47.60 | 46.03 | 47.12 | -1.402% | 262,920 | -48.790% | |
| 2026-05-04 | 48.59 | 49.07 | 46.70 | 47.79 | -4.267% | 622,401 | -49.508% | |
| 2026-05-01 | 49.74 | 50.27 | 48.93 | 49.92 | -4.129% | 458,206 | -51.663% | |
| 2026-04-30 | 52.20 | 52.76 | 51.50 | 52.07 | -2.582% | 404,336 | -53.659% | |
| 2026-04-29 | 50.11 | 54.07 | 50.11 | 53.45 | +5.988% | 532,569 | -54.855% | |
| 2026-04-28 | 51.85 | 52.24 | 50.25 | 50.43 | -1.098% | 410,474 | -52.151% | |
| 2026-04-27 | 49.86 | 51.94 | 49.16 | 50.99 | +3.073% | 509,011 | -52.677% | |
| 2026-04-24 | 49.30 | 50.36 | 49.26 | 49.47 | -0.961% | 258,738 | -51.223% | |
| 2026-04-23 | 49.40 | 50.99 | 48.70 | 49.95 | +7.442% | 574,762 | -51.692% | |
| 2026-04-22 | 45.98 | 47.10 | 45.30 | 46.49 | -8.574% | 549,617 | -48.096% | |
| 2026-04-21 | 50.52 | 51.40 | 49.53 | 50.85 | +2.914% | 560,227 | -52.547% | |
| 2026-04-20 | 49.94 | 51.45 | 49.00 | 49.41 | +8.047% | 714,446 | -51.164% | |
| 2026-04-17 | 46.68 | 47.34 | 44.30 | 45.73 | -6.079% | 1,050,123 | -47.234% | |
| 2026-04-16 | 49.04 | 51.65 | 48.54 | 48.69 | +1.543% | 650,405 | -50.442% | |
| 2026-04-15 | 49.79 | 50.59 | 47.50 | 47.95 | -5.499% | 503,233 | -49.677% | |
| 2026-04-14 | 47.81 | 51.16 | 45.82 | 50.74 | -4.516% | 1,218,619 | -52.444% | |
| 2026-04-13 | 56.19 | 57.00 | 52.85 | 53.14 | -0.506% | 660,983 | -54.592% | |
| 2026-04-10 | 55.16 | 55.73 | 53.29 | 53.41 | -3.435% | 461,548 | -54.821% | |
| 2026-04-09 | 57.23 | 58.41 | 54.69 | 55.31 | -0.665% | 472,370 | -56.373% | |
| 2026-04-08 | 52.68 | 57.12 | 52.45 | 55.68 | -9.094% | 717,863 | -56.663% | |
| 2026-04-07 | 62.90 | 64.35 | 61.21 | 61.25 | +2.872% | 717,845 | -60.604% | |
| 2026-04-06 | 59.60 | 60.94 | 57.94 | 59.54 | -7.690% | 785,712 | -59.473% | |
| 2026-04-02 | 66.67 | 67.41 | 63.90 | 64.50 | +6.770% | 672,741 | -62.589% | |
| 2026-04-01 | 60.67 | 62.07 | 58.54 | 60.41 | -3.959% | 398,333 | -60.056% | |
| 2026-03-31 | 65.42 | 66.84 | 61.21 | 62.90 | -7.486% | 697,544 | -61.638% | |
| 2026-03-30 | 64.25 | 68.54 | 63.81 | 67.99 | -3.051% | 673,436 | -64.509% | |
| 2026-03-27 | 69.99 | 71.55 | 68.99 | 70.13 | +5.570% | 547,935 | -65.592% | |
| 2026-03-26 | 64.82 | 67.26 | 63.98 | 66.43 | +11.647% | 529,209 | -63.676% | |
| 2026-03-25 | 58.84 | 61.00 | 57.91 | 59.50 | -5.451% | 375,201 | -59.445% | |
| 2026-03-24 | 60.81 | 63.68 | 60.35 | 62.93 | +3.896% | 507,093 | -61.656% | |
| 2026-03-23 | 60.91 | 62.86 | 58.48 | 60.57 | -2.054% | 788,498 | -60.162% | |
| 2026-03-20 | 61.11 | 62.88 | 61.11 | 61.84 | +0.782% | 548,102 | -60.980% | |
| 2026-03-19 | 62.06 | 63.66 | 60.57 | 61.36 | +4.177% | 926,927 | -60.675% | |
| 2026-03-18 | 56.55 | 59.84 | 56.29 | 58.90 | +11.680% | 959,436 | -59.032% | |
| 2026-03-17 | 52.73 | 53.51 | 51.00 | 52.74 | +0.880% | 1,055,528 | -54.247% | |
| 2026-03-16 | 55.67 | 57.06 | 51.20 | 52.28 | -21.807% | 1,707,503 | -53.845% | |
| 2026-03-13 | 61.27 | 67.58 | 59.69 | 66.86 | -2.876% | 1,083,129 | -63.910% | |
| 2026-03-12 | 69.79 | 71.20 | 67.21 | 68.84 | +0.482% | 607,444 | -64.948% | |
| 2026-03-11 | 70.53 | 71.69 | 67.86 | 68.51 | -3.927% | 523,820 | -64.779% | |
| 2026-03-10 | 70.06 | 73.20 | 67.40 | 71.31 | -0.154% | 515,936 | -66.162% | |
| 2026-03-09 | 72.78 | 73.76 | 70.14 | 71.42 | -5.629% | 527,467 | -66.214% | |
| 2026-03-06 | 73.67 | 77.31 | 73.60 | 75.68 | +11.017% | 758,418 | -68.116% | |
| 2026-03-05 | 66.65 | 70.57 | 65.95 | 68.17 | +5.201% | 763,795 | -64.603% | |
| 2026-03-04 | 70.30 | 71.57 | 60.90 | 64.80 | -17.421% | 1,298,193 | -62.762% | |
| 2026-03-03 | 79.70 | 82.20 | 76.03 | 78.47 | +5.983% | 624,795 | -69.249% | |
| 2026-03-02 | 84.05 | 84.06 | 69.71 | 74.04 | -13.656% | 783,658 | -67.410% | |
| 2026-02-27 | 83.56 | 87.01 | 83.02 | 85.75 | +10.261% | 561,880 | -71.860% | |
| 2026-02-26 | 74.57 | 81.49 | 74.18 | 77.77 | +4.924% | 833,721 | -68.973% | |
| 2026-02-25 | 84.93 | 85.91 | 73.40 | 74.12 | -23.374% | 983,150 | -67.445% | |
| 2026-02-24 | 101.57 | 102.61 | 96.15 | 96.73 | -0.021% | 430,281 | -75.054% | |
| 2026-02-23 | 91.70 | 98.64 | 91.38 | 96.75 | +11.540% | 491,946 | -75.059% | |
| 2026-02-20 | 89.64 | 90.28 | 85.75 | 86.74 | -2.430% | 363,569 | -72.181% | |
| 2026-02-19 | 91.07 | 92.99 | 88.61 | 88.90 | -0.859% | 403,548 | -72.857% | |
| 2026-02-18 | 87.48 | 91.09 | 83.65 | 89.67 | +5.469% | 475,241 | -73.090% | |
| 2026-02-17 | 85.42 | 89.31 | 83.32 | 85.02 | +5.158% | 510,852 | -71.618% | |
| 2026-02-13 | 87.64 | 88.54 | 78.50 | 80.85 | -13.640% | 712,880 | -70.155% | |
| 2026-02-12 | 87.06 | 95.21 | 86.29 | 93.62 | +4.022% | 518,051 | -74.226% | |
| 2026-02-11 | 87.16 | 94.61 | 86.73 | 90.00 | +5.957% | 846,161 | -73.189% | |
| 2026-02-10 | 84.00 | 86.61 | 82.55 | 84.94 | +10.312% | 492,717 | -71.592% | |
| 2026-02-09 | 85.16 | 85.98 | 75.02 | 77.00 | -7.207% | 828,564 | -68.662% | |
| 2026-02-06 | 94.21 | 94.48 | 78.41 | 82.98 | -20.004% | 977,583 | -70.921% | |
| 2026-02-05 | 88.10 | 106.80 | 86.03 | 103.73 | +27.746% | 1,943,855 | -76.738% | |
| 2026-02-04 | 79.12 | 86.98 | 77.67 | 81.20 | +11.202% | 1,574,400 | -70.283% | |
| 2026-02-03 | 72.11 | 84.30 | 70.40 | 73.02 | +2.283% | 2,101,979 | -66.954% | |
| 2026-02-02 | 71.52 | 71.85 | 68.18 | 71.39 | +26.354% | 1,284,971 | -66.200% | |
| 2026-01-30 | 54.53 | 58.05 | 53.50 | 56.50 | +8.968% | 1,002,369 | -57.292% | |
| 2026-01-29 | 48.45 | 53.42 | 48.32 | 51.85 | +13.631% | 1,383,069 | -53.462% | |
| 2026-01-28 | 45.20 | 46.46 | 44.80 | 45.63 | +0.907% | 540,846 | -47.118% | |
| 2026-01-27 | 48.48 | 49.24 | 45.06 | 45.22 | -8.462% | 1,033,593 | -46.639% | |
| 2026-01-26 | 49.84 | 50.23 | 47.76 | 49.40 | +2.917% | 1,324,453 | -51.154% | |
| 2026-01-23 | 48.14 | 49.72 | 45.54 | 48.00 | -0.208% | 1,340,427 | -49.729% | |
| 2026-01-22 | 47.15 | 49.16 | 46.95 | 48.10 | +6.158% | 809,404 | -49.834% | |
| 2026-01-21 | 47.06 | 50.50 | 44.25 | 45.31 | -1.735% | 1,731,901 | -46.745% | |
| 2026-01-20 | 44.67 | 46.80 | 44.29 | 46.11 | +17.748% | 1,311,028 | -47.669% | |
| 2026-01-16 | 38.67 | 40.23 | 38.56 | 39.16 | -0.382% | 597,309 | -38.381% | |
| 2026-01-15 | 37.47 | 39.61 | 37.41 | 39.31 | +5.786% | 864,653 | -38.616% | |
| 2026-01-14 | 38.90 | 39.11 | 36.76 | 37.16 | -11.207% | 1,210,856 | -35.065% | |
| 2026-01-13 | 43.35 | 44.01 | 41.37 | 41.85 | -6.855% | 843,882 | -42.342% | |
| 2026-01-12 | 45.69 | 45.90 | 43.55 | 44.93 | -2.049% | 485,410 | -46.294% | |
| 2026-01-09 | 45.12 | 46.22 | 43.73 | 45.87 | +2.434% | 528,526 | -47.395% | |
| 2026-01-08 | 45.64 | 46.38 | 43.85 | 44.78 | +2.028% | 675,582 | -46.114% | |
| 2026-01-07 | 42.44 | 44.25 | 42.19 | 43.89 | +6.684% | 647,985 | -45.022% | |
| 2026-01-06 | 39.44 | 42.64 | 39.44 | 41.14 | +0.097% | 1,049,831 | -41.347% | |
| 2026-01-05 | 43.61 | 44.24 | 40.47 | 41.10 | -7.682% | 935,745 | -41.290% | |
| 2026-01-02 | 47.48 | 47.95 | 43.50 | 44.52 | -10.079% | 1,915,561 | -45.800% | |
| 2025-12-31 | 48.30 | 50.00 | 48.21 | 49.51 | -0.960% | 652,263 | -51.262% | |
| 2025-12-30 | 49.68 | 50.47 | 48.26 | 49.99 | -2.172% | 974,057 | -51.730% | |
| 2025-12-29 | 51.03 | 51.63 | 49.82 | 51.10 | +0.393% | 764,817 | -52.779% | |
| 2025-12-26 | 49.29 | 52.26 | 49.25 | 50.90 | +0.474% | 843,846 | -52.593% | |
| 2025-12-24 | 51.06 | 52.35 | 50.13 | 50.66 | +2.220% | 580,994 | -52.369% | |
| 2025-12-23 | 50.49 | 51.90 | 49.00 | 49.56 | +0.446% | 1,187,985 | -51.312% | |
| 2025-12-22 | 46.57 | 49.75 | 46.18 | 49.34 | +1.356% | 963,361 | -51.094% | |
| 2025-12-19 | 50.13 | 51.03 | 47.76 | 48.68 | -15.383% | 1,972,057 | -50.431% | |
| 2025-12-18 | 50.27 | 57.73 | 48.90 | 57.53 | +2.769% | 2,165,617 | -58.057% | |
| 2025-12-17 | 51.72 | 57.03 | 48.68 | 55.98 | +8.699% | 1,711,613 | -56.895% | |
| 2025-12-16 | 52.02 | 52.85 | 50.51 | 51.50 | -1.265% | 1,000,635 | -53.146% | |
| 2025-12-15 | 45.99 | 53.13 | 45.38 | 52.16 | +10.019% | 1,982,045 | -53.738% | |
| 2025-12-12 | 43.45 | 48.36 | 42.91 | 47.41 | +8.938% | 1,588,391 | -49.104% | |
| 2025-12-11 | 44.44 | 45.39 | 43.25 | 43.52 | +7.830% | 1,335,143 | -44.554% | |
| 2025-12-10 | 41.09 | 41.68 | 38.08 | 40.36 | -1.633% | 1,330,719 | -40.213% | |
| 2025-12-09 | 47.58 | 47.93 | 38.93 | 41.03 | -12.066% | 2,328,869 | -41.189% | |
| 2025-12-08 | 46.48 | 48.71 | 45.38 | 46.66 | -7.622% | 1,313,178 | -48.285% | |
| 2025-12-05 | 48.22 | 51.68 | 46.46 | 50.51 | +7.697% | 1,378,120 | -52.227% | |
| 2025-12-04 | 45.56 | 49.15 | 44.37 | 46.90 | -0.234% | 1,604,948 | -48.550% | |
| 2025-12-03 | 49.16 | 50.00 | 46.47 | 47.01 | -10.678% | 1,746,450 | -48.670% | |
| 2025-12-02 | 58.18 | 58.51 | 50.21 | 52.63 | -16.341% | 1,674,988 | -54.152% | |
| 2025-12-01 | 60.65 | 64.20 | 60.27 | 62.91 | +18.810% | 1,378,082 | -61.644% | |
| 2025-11-28 | 51.06 | 53.87 | 50.72 | 52.95 | -0.768% | 784,970 | -54.429% | |
| 2025-11-26 | 56.95 | 58.20 | 52.65 | 53.36 | -6.517% | 1,125,700 | -54.779% | |
| 2025-11-25 | 57.75 | 59.94 | 56.04 | 57.08 | +2.588% | 1,632,691 | -57.726% | |
| 2025-11-24 | 64.23 | 64.81 | 54.91 | 55.64 | -17.005% | 2,012,908 | -56.632% | |
| 2025-11-21 | 67.58 | 69.84 | 63.98 | 67.04 | +6.684% | 3,395,713 | -64.007% | |
| 2025-11-20 | 55.90 | 64.55 | 55.45 | 62.84 | +7.603% | 2,346,774 | -61.601% | 1-for-10 split |
| 2025-11-19 | 55.70 | 61.00 | 53.01 | 58.40 | +11.663% | 5,013,160 | -58.682% | |
| 2025-11-18 | 55.00 | 55.90 | 50.60 | 52.30 | -8.084% | 5,738,555 | -53.862% | |
| 2025-11-17 | 53.20 | 58.53 | 50.10 | 56.90 | +8.795% | 5,726,281 | -57.592% | |
| 2025-11-14 | 52.70 | 53.60 | 48.50 | 52.30 | +1.751% | 7,492,660 | -53.862% | |
| 2025-11-13 | 44.90 | 51.90 | 43.40 | 51.40 | +14.222% | 7,031,195 | -53.054% | |
| 2025-11-12 | 41.00 | 46.10 | 40.89 | 45.00 | +1.580% | 5,280,857 | -46.378% | |
| 2025-11-11 | 42.20 | 44.58 | 42.10 | 44.30 | +7.264% | 4,421,672 | -45.530% | |
| 2025-11-10 | 40.30 | 43.00 | 40.30 | 41.30 | -5.708% | 3,116,878 | -41.574% | |
| 2025-11-07 | 50.80 | 51.80 | 43.65 | 43.80 | -9.691% | 5,847,537 | -44.909% | |
| 2025-11-06 | 47.00 | 50.20 | 46.90 | 48.50 | +8.259% | 4,769,864 | -50.247% | |
| 2025-11-05 | 48.30 | 49.10 | 43.70 | 44.80 | -14.829% | 5,246,931 | -46.138% | |
| 2025-11-04 | 45.70 | 54.55 | 43.40 | 52.60 | +20.920% | 8,047,003 | -54.125% | |
| 2025-11-03 | 40.70 | 44.00 | 40.50 | 43.50 | +15.385% | 4,103,947 | -44.529% | |
| 2025-10-31 | 38.50 | 39.56 | 37.30 | 37.70 | -10.664% | 3,712,511 | -35.995% | |
| 2025-10-30 | 39.60 | 42.45 | 39.60 | 42.20 | +11.053% | 4,594,472 | -42.820% | |
| 2025-10-29 | 35.90 | 39.10 | 35.70 | 38.00 | +6.443% | 4,874,456 | -36.500% | |
| 2025-10-28 | 33.90 | 35.80 | 33.40 | 35.70 | +7.530% | 3,490,550 | -32.409% | |
| 2025-10-27 | 33.70 | 34.52 | 32.34 | 33.20 | -13.316% | 3,869,866 | -27.319% | |
| 2025-10-24 | 37.40 | 39.60 | 37.35 | 38.30 | -3.526% | 4,278,783 | -36.997% | |
| 2025-10-23 | 40.00 | 40.85 | 38.15 | 39.70 | -3.171% | 4,238,341 | -39.219% | |
| 2025-10-22 | 40.00 | 41.35 | 39.50 | 41.00 | +10.215% | 5,609,887 | -41.146% | |
| 2025-10-21 | 39.40 | 40.00 | 35.05 | 37.20 | -0.800% | 5,692,481 | -35.134% | |
| 2025-10-20 | 36.50 | 38.90 | 36.10 | 37.50 | -8.313% | 4,394,874 | -35.653% | |
| 2025-10-17 | 41.80 | 43.20 | 40.30 | 40.90 | +2.250% | 6,128,451 | -41.002% | |
| 2025-10-16 | 36.50 | 40.30 | 36.10 | 40.00 | +5.820% | 6,732,841 | -39.675% | |
| 2025-10-15 | 36.20 | 38.68 | 35.50 | 37.80 | +6.479% | 6,650,611 | -36.164% | |
| 2025-10-14 | 37.90 | 38.80 | 34.60 | 35.50 | +6.607% | 6,126,926 | -32.028% | |
| 2025-10-13 | 36.10 | 36.60 | 33.00 | 33.30 | -12.827% | 6,232,572 | -27.538% | |
| 2025-10-10 | 32.60 | 38.90 | 32.10 | 38.20 | +16.109% | 8,300,666 | -36.832% | |
| 2025-10-09 | 32.10 | 34.00 | 32.10 | 32.90 | +7.516% | 6,025,906 | -26.657% | |
| 2025-10-08 | 31.40 | 31.70 | 29.90 | 30.60 | -1.290% | 5,132,972 | -21.144% | |
| 2025-10-07 | 27.70 | 31.40 | 27.60 | 31.00 | +10.714% | 5,988,893 | -22.161% | |
| 2025-10-06 | 29.90 | 30.00 | 27.90 | 28.00 | -9.091% | 4,726,449 | -13.821% | |
| 2025-10-03 | 31.10 | 32.00 | 29.80 | 30.80 | -1.282% | 5,272,281 | -21.656% | |
| 2025-10-02 | 32.80 | 33.70 | 30.80 | 31.20 | -7.418% | 5,101,336 | -22.660% | |
| 2025-10-01 | 34.40 | 34.70 | 33.50 | 33.70 | -8.424% | 3,979,400 | -28.398% | |
| 2025-09-30 | 36.70 | 38.10 | 36.55 | 36.80 | +1.657% | 3,536,104 | -34.429% | |
| 2025-09-29 | 37.90 | 37.99 | 35.90 | 36.20 | -8.122% | 4,023,555 | -33.343% | |
| 2025-09-26 | 41.90 | 42.10 | 38.50 | 39.40 | -6.190% | 3,984,475 | -38.756% | |
| 2025-09-25 | 40.40 | 43.70 | 40.00 | 42.00 | +12.299% | 5,612,625 | -42.548% | |
| 2025-09-24 | 37.20 | 37.70 | 36.60 | 37.40 | -0.664% | 2,134,283 | -35.481% | |
| 2025-09-23 | 36.70 | 38.00 | 36.50 | 37.65 | -0.921% | 3,691,653 | -35.910% | |
| 2025-09-22 | 36.90 | 38.10 | 36.60 | 38.00 | +14.114% | 3,324,355 | -36.500% | |
| 2025-09-19 | 32.20 | 33.40 | 31.80 | 33.30 | +6.390% | 2,064,753 | -27.538% | |
| 2025-09-18 | 31.30 | 31.70 | 30.50 | 31.30 | -2.795% | 2,370,825 | -22.907% | |
| 2025-09-17 | 32.30 | 33.70 | 32.05 | 32.20 | -1.529% | 3,606,438 | -25.062% | |
| 2025-09-16 | 32.50 | 33.70 | 32.30 | 32.70 | +0.615% | 2,276,685 | -26.208% | |
| 2025-09-15 | 32.10 | 33.00 | 31.90 | 32.50 | +7.261% | 2,137,620 | -25.754% | |
| 2025-09-12 | 32.70 | 32.80 | 30.20 | 30.30 | -10.882% | 3,093,356 | -20.363% | |
| 2025-09-11 | 34.30 | 34.60 | 33.70 | 34.00 | -5.028% | 2,974,196 | -29.029% | |
| 2025-09-10 | 35.00 | 36.20 | 33.50 | 35.80 | -1.105% | 3,130,793 | -32.598% | |
| 2025-09-09 | 35.50 | 36.70 | 35.10 | 36.20 | -0.275% | 2,320,820 | -33.343% | |
| 2025-09-08 | 35.40 | 36.50 | 34.70 | 36.30 | +1.966% | 2,343,617 | -33.526% | |
| 2025-09-05 | 33.80 | 37.10 | 33.10 | 35.60 | -2.466% | 5,006,506 | -32.219% | |
| 2025-09-04 | 34.60 | 36.80 | 34.60 | 36.50 | +8.631% | 2,644,269 | -33.890% | |
| 2025-09-03 | 35.20 | 35.40 | 33.30 | 33.60 | -9.189% | 2,519,491 | -28.185% | |
| 2025-09-02 | 36.50 | 37.40 | 35.00 | 37.00 | +3.064% | 3,284,197 | -34.784% | |
| 2025-08-29 | 35.10 | 37.10 | 35.00 | 35.90 | +4.665% | 3,854,268 | -32.786% | |
| 2025-08-28 | 32.20 | 34.40 | 31.80 | 34.30 | +5.538% | 1,921,265 | -29.650% | |
| 2025-08-27 | 31.90 | 32.95 | 31.10 | 32.50 | +1.246% | 2,111,367 | -25.754% | |
| 2025-08-26 | 33.80 | 34.60 | 32.00 | 32.10 | -7.759% | 3,889,570 | -24.829% | |
| 2025-08-25 | 32.00 | 34.90 | 31.55 | 34.80 | +17.568% | 4,287,483 | -30.661% | |
| 2025-08-22 | 41.20 | 41.50 | 29.10 | 29.60 | -29.187% | 8,106,005 | -18.480% | |
| 2025-08-21 | 41.10 | 42.20 | 39.90 | 41.80 | +5.290% | 1,902,054 | -42.273% | |
| 2025-08-20 | 43.10 | 44.80 | 39.35 | 39.70 | -9.773% | 4,544,129 | -39.219% | |
| 2025-08-19 | 40.70 | 44.60 | 40.30 | 44.00 | +9.726% | 2,812,545 | -45.159% | |
| 2025-08-18 | 40.20 | 41.50 | 39.50 | 40.10 | +1.777% | 2,488,760 | -39.825% | |
| 2025-08-15 | 35.60 | 39.70 | 35.30 | 39.40 | +7.065% | 2,998,421 | -38.756% | |
| 2025-08-14 | 37.00 | 37.60 | 34.40 | 36.80 | +8.235% | 3,863,740 | -34.429% | |
| 2025-08-13 | 34.30 | 36.00 | 33.70 | 34.00 | -9.574% | 2,269,205 | -29.029% | |
| 2025-08-12 | 39.70 | 41.00 | 37.50 | 37.60 | -12.354% | 2,107,871 | -35.824% | |
| 2025-08-11 | 44.60 | 44.70 | 40.40 | 42.90 | -9.684% | 1,284,449 | -43.753% | |
| 2025-08-08 | 51.50 | 51.75 | 47.30 | 47.50 | -9.867% | 978,338 | -49.200% | |
| 2025-08-07 | 53.80 | 55.40 | 52.30 | 52.70 | -10.068% | 798,760 | -54.213% | |
| 2025-08-06 | 62.00 | 62.50 | 57.91 | 58.60 | -6.240% | 596,487 | -58.823% | |
| 2025-08-05 | 60.40 | 63.10 | 59.70 | 62.50 | +5.042% | 646,456 | -61.392% | |
| 2025-08-04 | 63.40 | 63.50 | 57.60 | 59.50 | -9.160% | 693,921 | -59.445% | |
| 2025-08-01 | 61.00 | 65.50 | 60.80 | 65.50 | +12.543% | 971,738 | -63.160% | |
| 2025-07-31 | 56.10 | 58.30 | 55.60 | 58.20 | +1.571% | 575,336 | -58.540% | |
| 2025-07-30 | 57.50 | 60.00 | 55.30 | 57.30 | +0.350% | 653,784 | -57.888% | |
| 2025-07-29 | 54.20 | 58.70 | 54.10 | 57.10 | +1.062% | 788,410 | -57.741% | |
| 2025-07-28 | 54.70 | 57.70 | 53.80 | 56.50 | -7.377% | 572,310 | -57.292% | |
| 2025-07-25 | 59.00 | 62.31 | 58.70 | 61.00 | +4.811% | 412,297 | -60.443% | |
| 2025-07-24 | 61.50 | 62.30 | 56.80 | 58.20 | -7.619% | 502,832 | -58.540% | |
| 2025-07-23 | 60.90 | 64.30 | 60.80 | 63.00 | +4.305% | 524,995 | -61.698% | |
| 2025-07-22 | 59.60 | 61.90 | 57.85 | 60.40 | +3.248% | 716,175 | -60.050% | |
| 2025-07-21 | 57.20 | 59.00 | 54.10 | 58.50 | -10.000% | 1,026,410 | -58.752% | |
| 2025-07-18 | 62.10 | 65.90 | 60.20 | 65.00 | -8.322% | 695,208 | -62.877% | |
| 2025-07-17 | 70.80 | 72.80 | 69.00 | 70.90 | -1.664% | 499,197 | -65.966% | |
| 2025-07-16 | 84.50 | 85.20 | 72.05 | 72.10 | -22.306% | 525,126 | -66.533% | |
| 2025-07-15 | 93.30 | 97.40 | 89.10 | 92.80 | -2.623% | 254,348 | -73.998% | |
| 2025-07-14 | 92.20 | 96.20 | 91.00 | 95.30 | +0.210% | 174,386 | -74.680% | |
| 2025-07-11 | 95.40 | 100.00 | 94.50 | 95.10 | -13.151% | 234,809 | -74.627% | |
| 2025-07-10 | 111.90 | 114.40 | 107.50 | 109.50 | -3.947% | 166,577 | -77.963% | |
| 2025-07-09 | 124.30 | 127.30 | 111.10 | 114.00 | -11.901% | 178,248 | -78.833% | |
| 2025-07-08 | 132.30 | 134.90 | 127.40 | 129.40 | -5.062% | 92,133 | -81.352% | |
| 2025-07-07 | 134.80 | 139.20 | 133.60 | 136.30 | +2.558% | 76,194 | -82.296% | |
| 2025-07-03 | 131.00 | 133.60 | 126.80 | 132.90 | +1.995% | 63,688 | -81.843% | |
| 2025-07-02 | 150.20 | 151.10 | 129.60 | 130.30 | -16.421% | 179,873 | -81.481% | |
| 2025-07-01 | 151.60 | 156.10 | 150.30 | 155.90 | +4.281% | 110,731 | -84.522% | |
| 2025-06-30 | 155.60 | 160.70 | 149.00 | 149.50 | -8.338% | 78,140 | -83.860% | |
| 2025-06-27 | 161.80 | 166.80 | 158.70 | 163.10 | +1.747% | 53,734 | -85.205% | |
| 2025-06-26 | 159.90 | 163.70 | 157.50 | 160.30 | -0.497% | 65,857 | -84.947% | |
| 2025-06-25 | 159.70 | 166.35 | 159.10 | 161.10 | +0.562% | 72,460 | -85.022% | |
| 2025-06-24 | 162.90 | 165.00 | 153.40 | 160.20 | -10.653% | 196,745 | -84.938% | |
| 2025-06-23 | 187.40 | 196.10 | 177.70 | 179.30 | +8.338% | 179,201 | -86.542% | |
| 2025-06-20 | 147.40 | 171.00 | 147.10 | 165.50 | +6.362% | 147,799 | -85.420% | |
| 2025-06-18 | 158.20 | 158.50 | 149.91 | 155.60 | +3.115% | 95,265 | -84.492% | |
| 2025-06-17 | 147.60 | 158.50 | 146.70 | 150.90 | +10.388% | 146,652 | -84.009% | |
| 2025-06-16 | 142.90 | 143.20 | 135.70 | 136.70 | -10.654% | 83,834 | -82.348% | |
| 2025-06-13 | 150.90 | 155.00 | 147.00 | 153.00 | +12.417% | 122,924 | -84.229% | |
| 2025-06-12 | 131.80 | 136.39 | 128.90 | 136.10 | +8.533% | 99,021 | -82.270% | |
| 2025-06-11 | 125.30 | 127.78 | 119.20 | 125.40 | -2.488% | 127,537 | -80.758% | |
| 2025-06-10 | 131.10 | 138.65 | 125.10 | 128.60 | -15.172% | 203,753 | -81.236% | |
| 2025-06-09 | 157.20 | 160.60 | 149.70 | 151.60 | -7.617% | 56,150 | -84.083% | |
| 2025-06-06 | 164.00 | 164.10 | 158.00 | 164.10 | +3.533% | 87,029 | -85.296% | |
| 2025-06-05 | 146.60 | 160.40 | 146.60 | 158.50 | +7.531% | 104,862 | -84.776% | |
| 2025-06-04 | 148.60 | 151.10 | 141.30 | 147.40 | +0.136% | 81,953 | -83.630% | |
| 2025-06-03 | 148.20 | 150.00 | 143.90 | 147.20 | -7.480% | 130,606 | -83.607% | |
| 2025-06-02 | 162.70 | 163.40 | 155.00 | 159.10 | +1.661% | 97,457 | -84.833% | |
| 2025-05-30 | 153.10 | 160.60 | 151.50 | 156.50 | +5.886% | 111,823 | -84.581% | |
| 2025-05-29 | 143.90 | 150.90 | 143.60 | 147.80 | -2.313% | 68,650 | -83.674% | |
| 2025-05-28 | 145.50 | 152.07 | 143.60 | 151.30 | +4.997% | 89,769 | -84.052% | |
| 2025-05-27 | 146.60 | 150.50 | 140.90 | 144.10 | -9.542% | 140,292 | -83.255% | |
| 2025-05-23 | 159.40 | 160.89 | 155.60 | 159.30 | +5.637% | 99,374 | -84.852% | |
| 2025-05-22 | 148.80 | 152.00 | 145.00 | 150.80 | -9.429% | 105,090 | -83.999% | |
| 2025-05-21 | 164.40 | 175.00 | 153.24 | 166.50 | -0.893% | 126,483 | -85.508% | |
| 2025-05-20 | 170.60 | 175.60 | 167.30 | 168.00 | +1.083% | 70,477 | -85.637% | |
| 2025-05-19 | 179.60 | 180.70 | 162.54 | 166.20 | +6.063% | 105,891 | -85.481% | |
| 2025-05-16 | 155.80 | 159.70 | 153.60 | 156.70 | -5.030% | 65,939 | -84.601% | |
| 2025-05-15 | 161.20 | 171.20 | 156.30 | 165.00 | +5.769% | 115,050 | -85.376% | |
| 2025-05-14 | 155.00 | 162.00 | 153.65 | 156.00 | +6.050% | 78,687 | -84.532% | |
| 2025-05-13 | 168.80 | 170.80 | 140.10 | 147.10 | -18.684% | 120,987 | -83.596% | |
| 2025-05-12 | 163.70 | 189.50 | 161.30 | 180.90 | -10.534% | 206,852 | -86.661% | |
| 2025-05-09 | 201.80 | 218.20 | 190.00 | 202.20 | -20.799% | 136,809 | -88.066% | |
| 2025-05-08 | 322.10 | 324.00 | 245.30 | 255.30 | -35.725% | 93,752 | -90.548% | |
| 2025-05-07 | 385.70 | 400.80 | 380.00 | 397.20 | -1.390% | 5,985 | -93.925% | |
| 2025-05-06 | 414.10 | 416.38 | 397.70 | 402.80 | +3.922% | 8,701 | -94.009% | |
| 2025-05-05 | 398.00 | 398.80 | 384.30 | 387.60 | +2.134% | 7,598 | -93.775% | |
| 2025-05-02 | 381.00 | 383.60 | 368.00 | 379.50 | +0.717% | 8,892 | -93.642% | |
| 2025-05-01 | 374.10 | 384.60 | 360.43 | 376.80 | -14.847% | 12,623 | -93.596% | |
| 2025-04-30 | 450.50 | 469.22 | 441.10 | 442.50 | +3.898% | 9,873 | -94.547% | |
| 2025-04-29 | 429.80 | 431.80 | 422.50 | 425.90 | -2.607% | 3,607 | -94.334% | |
| 2025-04-28 | 437.45 | 463.70 | 435.50 | 437.30 | +0.668% | 9,030 | -94.482% | |
| 2025-04-25 | 452.90 | 452.90 | 423.00 | 434.40 | -4.820% | 11,923 | -94.445% | |
| 2025-04-24 | 456.40 | 465.40 | 447.50 | 456.40 | +3.002% | 13,320 | -94.713% | |
| 2025-04-23 | 425.70 | 457.10 | 418.50 | 443.10 | -9.902% | 19,755 | -94.554% | |
| 2025-04-22 | 550.00 | 550.00 | 472.20 | 491.80 | -16.446% | 33,335 | -95.094% | |
| 2025-04-21 | 547.30 | 595.15 | 539.20 | 588.60 | +1.117% | 13,030 | -95.900% | |
| 2025-04-17 | 570.25 | 598.70 | 556.20 | 582.10 | +1.695% | 10,158 | -95.855% | |
| 2025-04-16 | 586.00 | 610.00 | 558.20 | 572.40 | +1.796% | 18,209 | -95.784% | |
| 2025-04-15 | 539.70 | 564.60 | 527.40 | 562.30 | 0.000% | 12,903 | -95.709% |