FXP
ProShares UltraShort FTSE China 50 of ProShares Trust
stockNYSEETF
At CloseOct 2, 2026
22.93USD0.000%(0.00)2,526
21.09Bid23.79Ask2.70SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
22.93USD0.000%(0.00)
FXP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.74 | 23.11 | 22.74 | 22.93 | +4.339% | 2,545 | 0.000% | |
| 2026-10-01 | 21.90 | 22.12 | 21.68 | 21.98 | +0.031% | 1,162 | +4.339% | |
| 2026-09-30 | 21.77 | 21.97 | 21.77 | 21.97 | -0.954% | 2,149 | +4.371% | |
| 2026-09-29 | 22.07 | 22.31 | 22.07 | 22.18 | +2.289% | 3,065 | +3.375% | |
| 2026-09-28 | 21.70 | 21.70 | 21.66 | 21.69 | -1.251% | 729 | +5.741% | |
| 2026-09-25 | 22.06 | 22.06 | 21.96 | 21.96 | +1.761% | 865 | +4.418% | |
| 2026-09-24 | 21.34 | 21.75 | 21.34 | 21.58 | +0.887% | 2,271 | +6.257% | |
| 2026-09-23 | 21.47 | 21.47 | 21.35 | 21.39 | +2.348% | 1,064 | +7.200% | |
| 2026-09-22 | 20.67 | 20.95 | 20.44 | 20.90 | -0.291% | 4,502 | +9.718% | |
| 2026-09-21 | 21.23 | 21.26 | 20.78 | 20.96 | -3.588% | 4,973 | +9.399% | |
| 2026-09-18 | 21.86 | 21.90 | 21.50 | 21.74 | -0.880% | 4,804 | +5.474% | |
| 2026-09-17 | 21.83 | 22.63 | 21.61 | 21.93 | -0.420% | 2,547 | +4.545% | |
| 2026-09-16 | 21.72 | 22.35 | 21.72 | 22.03 | +2.731% | 7,229 | +4.106% | |
| 2026-09-15 | 21.44 | 21.55 | 21.28 | 21.44 | +1.635% | 2,499 | +6.949% | |
| 2026-09-14 | 21.10 | 21.18 | 20.82 | 21.10 | -2.065% | 2,984 | +8.698% | |
| 2026-09-11 | 21.17 | 21.54 | 21.17 | 21.54 | +0.484% | 1,051 | +6.453% | |
| 2026-09-10 | 21.54 | 21.62 | 21.37 | 21.44 | +0.451% | 2,474 | +6.968% | |
| 2026-09-09 | 21.06 | 21.51 | 20.76 | 21.34 | +3.452% | 9,544 | +7.451% | |
| 2026-09-08 | 20.74 | 20.90 | 20.58 | 20.63 | +3.290% | 11,941 | +11.160% | |
| 2026-09-04 | 20.08 | 20.08 | 19.81 | 19.97 | -3.056% | 3,226 | +14.816% | |
| 2026-09-03 | 20.49 | 20.66 | 20.42 | 20.60 | +2.185% | 1,932 | +11.308% | |
| 2026-09-02 | 20.26 | 20.26 | 20.13 | 20.16 | -0.885% | 759 | +13.740% | |
| 2026-09-01 | 20.36 | 20.51 | 20.34 | 20.34 | +0.196% | 1,383 | +12.732% | |
| 2026-08-31 | 20.03 | 20.30 | 20.03 | 20.30 | -0.780% | 1,016 | +12.953% | |
| 2026-08-28 | 20.54 | 20.54 | 20.23 | 20.46 | -0.389% | 14,277 | +12.072% | |
| 2026-08-27 | 20.33 | 20.54 | 20.33 | 20.54 | +2.617% | 1,065 | +11.636% | |
| 2026-08-26 | 20.25 | 20.25 | 20.02 | 20.02 | -1.748% | 2,110 | +14.557% | |
| 2026-08-25 | 20.14 | 20.47 | 20.14 | 20.37 | +1.054% | 1,232 | +12.554% | |
| 2026-08-24 | 20.38 | 20.38 | 20.05 | 20.16 | +1.004% | 4,009 | +13.740% | |
| 2026-08-21 | 19.47 | 19.96 | 19.47 | 19.96 | -0.226% | 2,396 | +14.881% | |
| 2026-08-20 | 20.36 | 20.36 | 19.95 | 20.00 | -0.695% | 2,650 | +14.621% | |
| 2026-08-19 | 20.19 | 20.20 | 19.91 | 20.15 | -2.732% | 3,853 | +13.824% | |
| 2026-08-18 | 20.48 | 20.71 | 20.48 | 20.71 | +0.173% | 4,873 | +10.715% | |
| 2026-08-17 | 20.69 | 20.70 | 20.64 | 20.68 | -2.009% | 1,402 | +10.906% | |
| 2026-08-14 | 20.77 | 21.15 | 20.74 | 21.10 | +1.001% | 2,451 | +8.678% | |
| 2026-08-13 | 20.55 | 21.04 | 20.53 | 20.89 | +2.073% | 1,545 | +9.766% | |
| 2026-08-12 | 20.29 | 20.60 | 20.29 | 20.47 | +2.827% | 2,914 | +12.042% | |
| 2026-08-11 | 19.91 | 20.20 | 19.89 | 19.90 | +3.336% | 6,667 | +15.209% | |
| 2026-08-10 | 19.33 | 19.33 | 19.26 | 19.26 | -0.910% | 780 | +19.052% | |
| 2026-08-07 | 19.62 | 19.62 | 19.41 | 19.44 | -1.233% | 2,049 | +17.968% | |
| 2026-08-06 | 19.78 | 19.95 | 19.68 | 19.68 | +0.404% | 1,318 | +16.514% | |
| 2026-08-05 | 19.28 | 19.66 | 19.28 | 19.60 | +1.822% | 1,732 | +16.985% | |
| 2026-08-04 | 19.56 | 19.62 | 19.25 | 19.25 | +0.443% | 12,251 | +19.117% | |
| 2026-08-03 | 19.10 | 19.17 | 19.07 | 19.17 | +0.499% | 5,150 | +19.645% | |
| 2026-07-31 | 19.42 | 19.43 | 19.07 | 19.07 | -0.502% | 7,444 | +20.241% | |
| 2026-07-30 | 19.54 | 19.54 | 19.08 | 19.17 | -1.585% | 3,195 | +19.638% | |
| 2026-07-29 | 19.70 | 19.70 | 19.14 | 19.47 | -2.917% | 4,957 | +17.741% | |
| 2026-07-28 | 20.35 | 20.35 | 19.99 | 20.06 | -2.336% | 4,306 | +14.307% | |
| 2026-07-27 | 20.62 | 20.68 | 20.42 | 20.54 | -3.457% | 2,916 | +11.636% | |
| 2026-07-24 | 21.34 | 21.37 | 21.05 | 21.28 | -1.558% | 3,862 | +7.778% | |
| 2026-07-23 | 21.28 | 21.66 | 21.01 | 21.61 | -0.092% | 4,928 | +6.098% | |
| 2026-07-22 | 21.38 | 21.71 | 21.30 | 21.63 | +1.692% | 2,922 | +6.000% | |
| 2026-07-21 | 20.88 | 21.31 | 20.88 | 21.27 | +2.368% | 6,558 | +7.794% | |
| 2026-07-20 | 20.74 | 21.00 | 20.28 | 20.78 | -5.373% | 4,601 | +10.346% | |
| 2026-07-17 | 22.10 | 22.18 | 21.95 | 21.96 | +3.097% | 3,873 | +4.417% | |
| 2026-07-16 | 21.30 | 21.30 | 21.30 | 21.30 | -0.827% | 559 | +7.651% | |
| 2026-07-15 | 21.68 | 21.68 | 21.38 | 21.48 | -3.857% | 2,781 | +6.760% | |
| 2026-07-14 | 22.05 | 22.34 | 22.05 | 22.34 | -2.234% | 1,501 | +2.643% | |
| 2026-07-13 | 22.52 | 23.11 | 22.45 | 22.85 | +0.074% | 4,082 | +0.350% | |
| 2026-07-10 | 22.83 | 22.86 | 22.61 | 22.83 | -0.983% | 3,410 | +0.425% | |
| 2026-07-09 | 23.14 | 23.14 | 22.82 | 23.06 | +0.947% | 6,378 | -0.562% | |
| 2026-07-08 | 23.30 | 23.30 | 22.41 | 22.84 | -5.940% | 5,285 | +0.379% | |
| 2026-07-07 | 24.12 | 24.71 | 23.86 | 24.29 | -0.508% | 4,250 | -5.583% | |
| 2026-07-06 | 24.50 | 24.50 | 24.10 | 24.41 | -3.590% | 4,520 | -6.063% | |
| 2026-07-02 | 24.80 | 25.36 | 24.78 | 25.32 | +2.175% | 2,829 | -9.436% | |
| 2026-07-01 | 25.92 | 25.92 | 24.54 | 24.78 | -2.980% | 5,600 | -7.466% | |
| 2026-06-30 | 25.76 | 25.76 | 25.38 | 25.54 | -0.226% | 2,872 | -10.223% | |
| 2026-06-29 | 25.24 | 25.91 | 24.57 | 25.60 | +0.140% | 6,743 | -10.426% | |
| 2026-06-26 | 26.20 | 26.20 | 25.44 | 25.56 | -0.339% | 9,956 | -10.300% | |
| 2026-06-25 | 25.17 | 25.71 | 25.17 | 25.65 | +5.207% | 2,875 | -10.604% | |
| 2026-06-24 | 24.32 | 24.47 | 24.09 | 24.38 | +2.520% | 4,849 | -5.950% | |
| 2026-06-23 | 23.90 | 23.90 | 23.62 | 23.78 | +4.040% | 2,970 | -3.580% | |
| 2026-06-22 | 22.88 | 23.18 | 22.76 | 22.86 | -1.452% | 5,653 | +0.315% | |
| 2026-06-18 | 23.05 | 23.25 | 23.05 | 23.19 | +2.355% | 5,434 | -1.141% | |
| 2026-06-17 | 22.08 | 22.81 | 21.80 | 22.66 | +5.075% | 6,319 | +1.187% | |
| 2026-06-16 | 21.57 | 21.74 | 21.44 | 21.57 | +2.992% | 3,635 | +6.322% | |
| 2026-06-15 | 20.74 | 20.98 | 20.49 | 20.94 | -0.523% | 2,420 | +9.503% | |
| 2026-06-12 | 20.92 | 21.10 | 20.81 | 21.05 | -1.439% | 6,987 | +8.931% | |
| 2026-06-11 | 22.14 | 22.27 | 21.29 | 21.36 | -0.937% | 4,007 | +7.364% | |
| 2026-06-10 | 21.56 | 21.63 | 21.23 | 21.56 | -0.757% | 1,843 | +6.357% | |
| 2026-06-09 | 21.50 | 22.10 | 21.36 | 21.72 | -0.713% | 5,769 | +5.552% | |
| 2026-06-08 | 21.40 | 21.88 | 21.31 | 21.88 | +1.027% | 6,541 | +4.799% | |
| 2026-06-05 | 21.16 | 21.73 | 20.92 | 21.66 | +4.061% | 11,100 | +5.876% | |
| 2026-06-04 | 20.49 | 20.81 | 20.47 | 20.81 | +0.542% | 2,407 | +10.176% | |
| 2026-06-03 | 20.41 | 20.70 | 20.33 | 20.70 | +4.651% | 2,233 | +10.773% | |
| 2026-06-02 | 19.69 | 19.91 | 19.51 | 19.78 | -5.831% | 3,193 | +15.925% | |
| 2026-06-01 | 21.15 | 21.22 | 20.86 | 21.00 | -0.657% | 3,161 | +9.165% | |
| 2026-05-29 | 21.38 | 21.38 | 20.97 | 21.14 | -1.519% | 4,166 | +8.447% | |
| 2026-05-28 | 21.64 | 21.72 | 21.41 | 21.47 | +2.728% | 8,184 | +6.800% | |
| 2026-05-27 | 21.08 | 21.18 | 20.85 | 20.90 | +2.049% | 2,308 | +9.713% | |
| 2026-05-26 | 20.45 | 20.60 | 20.30 | 20.48 | -1.228% | 4,290 | +11.962% | |
| 2026-05-22 | 21.15 | 21.15 | 20.69 | 20.73 | +1.864% | 2,725 | +10.586% | |
| 2026-05-21 | 20.46 | 20.62 | 20.36 | 20.36 | +1.920% | 2,129 | +12.648% | |
| 2026-05-20 | 20.05 | 20.31 | 19.72 | 19.97 | +0.790% | 4,355 | +14.810% | |
| 2026-05-19 | 19.82 | 19.82 | 19.82 | 19.82 | -0.726% | 1,332 | +15.717% | |
| 2026-05-18 | 19.98 | 19.99 | 19.96 | 19.96 | +0.122% | 1,178 | +14.877% | |
| 2026-05-15 | 19.70 | 19.99 | 19.52 | 19.94 | +5.734% | 4,844 | +15.017% | |
| 2026-05-14 | 18.99 | 19.11 | 18.70 | 18.86 | +5.216% | 3,566 | +21.612% | |
| 2026-05-13 | 19.20 | 19.20 | 17.86 | 17.92 | -5.903% | 14,275 | +27.955% | |
| 2026-05-12 | 18.74 | 19.11 | 18.74 | 19.04 | +2.169% | 2,209 | +20.402% | |
| 2026-05-11 | 18.42 | 18.70 | 18.42 | 18.64 | -1.270% | 1,587 | +23.014% | |
| 2026-05-08 | 18.85 | 18.90 | 18.74 | 18.88 | -1.053% | 2,346 | +21.451% | |
| 2026-05-07 | 18.86 | 19.15 | 18.82 | 19.08 | +2.083% | 3,740 | +20.173% | |
| 2026-05-06 | 19.26 | 19.26 | 18.66 | 18.69 | -5.384% | 8,086 | +22.675% | |
| 2026-05-05 | 19.70 | 19.76 | 19.70 | 19.76 | +0.715% | 1,068 | +16.071% | |
| 2026-05-04 | 19.61 | 19.86 | 19.46 | 19.61 | +1.553% | 8,104 | +16.900% | |
| 2026-05-01 | 19.23 | 19.34 | 19.23 | 19.32 | -0.479% | 2,356 | +18.716% | |
| 2026-04-30 | 19.86 | 19.86 | 19.37 | 19.41 | -2.189% | 3,079 | +18.148% | |
| 2026-04-29 | 19.82 | 19.84 | 19.82 | 19.84 | -0.788% | 834 | +15.561% | |
| 2026-04-28 | 20.14 | 20.14 | 19.96 | 20.00 | +1.466% | 1,943 | +14.650% | |
| 2026-04-27 | 19.74 | 19.80 | 19.66 | 19.71 | +1.735% | 3,582 | +16.330% | |
| 2026-04-24 | 19.58 | 19.67 | 19.35 | 19.38 | -2.144% | 1,877 | +18.348% | |
| 2026-04-23 | 19.50 | 19.80 | 19.50 | 19.80 | +2.826% | 4,592 | +15.810% | |
| 2026-04-22 | 19.04 | 19.30 | 19.04 | 19.26 | +1.073% | 7,253 | +19.083% | |
| 2026-04-21 | 18.77 | 19.14 | 18.66 | 19.05 | +2.040% | 5,711 | +20.362% | |
| 2026-04-20 | 18.63 | 18.67 | 18.58 | 18.67 | +0.226% | 1,027 | +22.817% | |
| 2026-04-17 | 18.57 | 18.65 | 18.42 | 18.63 | -1.958% | 8,621 | +23.095% | |
| 2026-04-16 | 18.81 | 19.00 | 18.79 | 19.00 | -1.450% | 13,055 | +20.684% | |
| 2026-04-15 | 19.52 | 19.60 | 19.27 | 19.28 | -0.294% | 1,940 | +18.934% | |
| 2026-04-14 | 19.54 | 19.54 | 19.31 | 19.34 | -2.257% | 1,901 | +18.584% | |
| 2026-04-13 | 20.22 | 20.30 | 19.74 | 19.78 | -1.137% | 5,719 | +15.907% | |
| 2026-04-10 | 19.83 | 20.01 | 19.76 | 20.01 | +0.291% | 2,404 | +14.589% | |
| 2026-04-09 | 20.24 | 20.41 | 19.90 | 19.95 | +0.517% | 4,336 | +14.922% | |
| 2026-04-08 | 19.61 | 20.00 | 19.45 | 19.85 | -4.950% | 15,879 | +15.516% | |
| 2026-04-07 | 21.01 | 21.35 | 20.88 | 20.88 | +0.355% | 12,894 | +9.798% | |
| 2026-04-06 | 21.02 | 21.02 | 20.68 | 20.81 | -0.395% | 3,918 | +10.187% | |
| 2026-04-02 | 21.27 | 21.27 | 20.82 | 20.89 | +0.841% | 4,068 | +9.752% | |
| 2026-04-01 | 20.65 | 20.76 | 20.54 | 20.72 | +1.762% | 14,822 | +10.676% | |
| 2026-03-31 | 21.30 | 21.30 | 20.36 | 20.36 | -5.192% | 10,028 | +12.626% | |
| 2026-03-30 | 21.33 | 21.57 | 21.04 | 21.47 | -0.994% | 7,676 | +6.778% | |
| 2026-03-27 | 21.46 | 21.70 | 21.46 | 21.69 | +0.884% | 8,677 | +5.717% | |
| 2026-03-26 | 21.36 | 21.50 | 21.08 | 21.50 | +5.431% | 21,076 | +6.651% | |
| 2026-03-25 | 20.18 | 20.57 | 20.18 | 20.39 | -4.935% | 38,490 | +12.444% | |
| 2026-03-24 | 21.36 | 21.48 | 21.05 | 21.45 | +1.433% | 12,726 | +6.895% | |
| 2026-03-23 | 21.14 | 21.33 | 20.81 | 21.15 | -1.316% | 14,977 | +8.427% | |
| 2026-03-20 | 20.87 | 21.46 | 20.86 | 21.43 | +5.507% | 31,833 | +7.000% | |
| 2026-03-19 | 20.66 | 20.66 | 20.20 | 20.31 | +0.528% | 6,170 | +12.892% | |
| 2026-03-18 | 19.71 | 20.22 | 19.71 | 20.20 | +3.482% | 7,855 | +13.488% | |
| 2026-03-17 | 19.34 | 19.52 | 19.34 | 19.52 | -0.036% | 3,017 | +17.439% | |
| 2026-03-16 | 19.77 | 19.77 | 19.38 | 19.53 | -3.450% | 3,907 | +17.397% | |
| 2026-03-13 | 19.82 | 20.30 | 19.78 | 20.23 | -0.247% | 3,960 | +13.347% | |
| 2026-03-12 | 20.06 | 20.43 | 20.06 | 20.28 | +1.147% | 4,115 | +13.067% | |
| 2026-03-11 | 20.06 | 20.24 | 20.00 | 20.05 | +1.239% | 2,541 | +14.364% | |
| 2026-03-10 | 19.99 | 19.99 | 19.34 | 19.80 | -0.775% | 12,502 | +15.781% | |
| 2026-03-09 | 20.76 | 20.76 | 19.93 | 19.96 | -3.508% | 13,932 | +14.884% | |
| 2026-03-06 | 20.78 | 20.95 | 20.47 | 20.68 | -1.425% | 53,973 | +10.853% | |
| 2026-03-05 | 21.01 | 21.20 | 20.71 | 20.98 | +3.591% | 19,367 | +9.274% | |
| 2026-03-04 | 20.34 | 20.64 | 20.14 | 20.26 | -0.880% | 14,776 | +13.198% | |
| 2026-03-03 | 20.69 | 21.26 | 20.24 | 20.44 | +4.393% | 52,068 | +12.202% | |
| 2026-03-02 | 19.98 | 19.98 | 19.41 | 19.58 | +2.522% | 7,147 | +17.131% | |
| 2026-02-27 | 19.12 | 19.12 | 18.94 | 19.09 | +0.202% | 4,783 | +20.084% | |
| 2026-02-26 | 18.84 | 19.25 | 18.84 | 19.06 | +5.928% | 27,244 | +20.327% | |
| 2026-02-25 | 18.08 | 18.32 | 17.98 | 17.99 | -0.278% | 1,836 | +27.460% | |
| 2026-02-24 | 18.25 | 18.30 | 18.03 | 18.04 | +1.508% | 3,225 | +27.106% | |
| 2026-02-23 | 17.41 | 17.86 | 17.41 | 17.77 | +0.163% | 13,011 | +29.022% | |
| 2026-02-20 | 18.46 | 18.46 | 17.74 | 17.74 | -0.826% | 7,862 | +29.233% | |
| 2026-02-19 | 17.89 | 18.14 | 17.82 | 17.89 | +0.879% | 8,508 | +28.166% | |
| 2026-02-18 | 17.72 | 17.82 | 17.59 | 17.73 | -1.032% | 18,800 | +29.292% | |
| 2026-02-17 | 17.94 | 18.22 | 17.84 | 17.92 | -0.808% | 26,329 | +27.958% | |
| 2026-02-13 | 18.14 | 18.15 | 17.95 | 18.07 | +1.838% | 11,810 | +26.924% | |
| 2026-02-12 | 17.33 | 17.96 | 17.33 | 17.74 | +3.500% | 6,241 | +29.256% | |
| 2026-02-11 | 17.20 | 17.28 | 17.14 | 17.14 | +0.587% | 1,303 | +33.780% | |
| 2026-02-10 | 17.02 | 17.04 | 16.91 | 17.04 | -0.439% | 666 | +34.565% | |
| 2026-02-09 | 17.32 | 17.32 | 17.06 | 17.12 | -1.148% | 2,061 | +33.974% | |
| 2026-02-06 | 17.64 | 17.64 | 17.31 | 17.31 | -5.181% | 14,350 | +32.437% | |
| 2026-02-05 | 18.00 | 18.26 | 17.88 | 18.26 | +0.769% | 7,776 | +25.575% | |
| 2026-02-04 | 17.81 | 18.23 | 17.81 | 18.12 | +2.376% | 7,532 | +26.541% | |
| 2026-02-03 | 17.69 | 18.00 | 17.65 | 17.70 | +2.046% | 6,152 | +29.548% | |
| 2026-02-02 | 17.39 | 17.44 | 17.07 | 17.35 | +2.538% | 4,596 | +32.198% | |
| 2026-01-30 | 16.59 | 17.06 | 16.29 | 16.92 | +5.210% | 4,942 | +35.553% | |
| 2026-01-29 | 16.00 | 16.51 | 15.81 | 16.08 | -1.361% | 24,864 | +42.615% | |
| 2026-01-28 | 16.22 | 16.32 | 16.20 | 16.30 | -2.745% | 8,615 | +40.675% | |
| 2026-01-27 | 16.73 | 16.78 | 16.71 | 16.76 | -1.988% | 3,737 | +36.814% | |
| 2026-01-26 | 17.26 | 17.26 | 17.05 | 17.10 | -0.489% | 1,817 | +34.094% | |
| 2026-01-23 | 17.22 | 17.31 | 17.16 | 17.18 | +0.360% | 4,574 | +33.437% | |
| 2026-01-22 | 16.99 | 17.13 | 16.95 | 17.12 | -0.893% | 2,813 | +33.917% | |
| 2026-01-21 | 17.27 | 17.41 | 17.15 | 17.28 | -2.181% | 1,579 | +32.721% | |
| 2026-01-20 | 17.42 | 17.66 | 17.30 | 17.66 | +2.619% | 4,612 | +29.827% | |
| 2026-01-16 | 17.30 | 17.42 | 17.21 | 17.21 | +3.382% | 3,396 | +33.226% | |
| 2026-01-15 | 16.76 | 16.76 | 16.52 | 16.65 | +0.178% | 7,591 | +37.732% | |
| 2026-01-14 | 16.85 | 16.85 | 16.57 | 16.62 | +0.741% | 2,431 | +37.976% | |
| 2026-01-13 | 16.39 | 16.54 | 16.36 | 16.50 | +2.209% | 2,139 | +38.999% | |
| 2026-01-12 | 16.77 | 16.77 | 16.12 | 16.14 | -6.578% | 5,350 | +42.069% | |
| 2026-01-09 | 17.39 | 17.39 | 17.27 | 17.28 | +0.269% | 1,501 | +32.724% | |
| 2026-01-08 | 17.42 | 17.42 | 17.23 | 17.23 | -0.328% | 3,473 | +33.082% | |
| 2026-01-07 | 17.19 | 17.31 | 17.19 | 17.29 | +2.988% | 3,254 | +32.645% | |
| 2026-01-06 | 16.53 | 16.79 | 16.53 | 16.79 | +0.192% | 4,192 | +36.608% | |
| 2026-01-05 | 17.22 | 17.27 | 16.73 | 16.75 | -0.845% | 8,210 | +36.871% | |
| 2026-01-02 | 17.21 | 17.24 | 16.83 | 16.90 | -7.673% | 17,158 | +35.714% | |
| 2025-12-31 | 18.15 | 18.38 | 18.15 | 18.30 | +1.676% | 3,500 | +25.301% | |
| 2025-12-30 | 17.80 | 18.00 | 17.80 | 18.00 | -0.688% | 18,235 | +27.400% | |
| 2025-12-29 | 18.26 | 18.34 | 18.12 | 18.12 | +2.506% | 6,808 | +26.524% | |
| 2025-12-26 | 17.80 | 17.82 | 17.68 | 17.68 | -2.050% | 4,911 | +29.695% | |
| 2025-12-24 | 18.01 | 18.05 | 17.93 | 18.05 | -0.879% | 977 | +27.036% | |
| 2025-12-23 | 18.28 | 18.44 | 18.21 | 18.21 | +0.608% | 3,921 | +25.920% | |
| 2025-12-22 | 18.23 | 18.23 | 18.07 | 18.10 | -0.659% | 7,836 | +26.685% | |
| 2025-12-19 | 18.14 | 18.22 | 18.06 | 18.22 | -1.673% | 2,808 | +25.851% | |
| 2025-12-18 | 18.38 | 18.54 | 18.26 | 18.53 | -1.828% | 7,948 | +23.745% | |
| 2025-12-17 | 18.43 | 18.88 | 18.42 | 18.88 | +0.559% | 5,106 | +21.483% | |
| 2025-12-16 | 18.82 | 19.04 | 18.77 | 18.77 | +2.011% | 18,219 | +22.163% | |
| 2025-12-15 | 18.15 | 18.41 | 18.15 | 18.40 | +1.714% | 6,413 | +24.620% | |
| 2025-12-12 | 17.76 | 18.16 | 17.75 | 18.09 | +0.503% | 6,327 | +26.755% | |
| 2025-12-11 | 18.17 | 18.23 | 17.94 | 18.00 | -0.391% | 2,715 | +27.393% | |
| 2025-12-10 | 18.20 | 18.22 | 17.99 | 18.07 | -1.404% | 5,021 | +26.895% | |
| 2025-12-09 | 18.37 | 18.50 | 18.29 | 18.33 | +3.346% | 7,919 | +25.114% | |
| 2025-12-08 | 17.65 | 17.85 | 17.65 | 17.73 | +2.074% | 4,641 | +29.300% | |
| 2025-12-05 | 17.32 | 17.43 | 17.23 | 17.37 | -2.887% | 8,254 | +31.982% | |
| 2025-12-04 | 17.78 | 17.91 | 17.78 | 17.89 | -0.473% | 5,188 | +28.172% | |
| 2025-12-03 | 18.17 | 18.17 | 17.98 | 17.98 | +1.611% | 5,020 | +27.566% | |
| 2025-12-02 | 17.80 | 17.86 | 17.67 | 17.69 | +0.683% | 7,326 | +29.621% | |
| 2025-12-01 | 17.77 | 17.77 | 17.42 | 17.57 | -0.594% | 7,842 | +30.507% | |
| 2025-11-28 | 17.71 | 17.77 | 17.62 | 17.68 | -0.814% | 4,436 | +29.731% | |
| 2025-11-26 | 17.69 | 18.12 | 17.69 | 17.82 | +1.312% | 11,152 | +28.676% | |
| 2025-11-25 | 17.49 | 17.69 | 17.48 | 17.59 | -1.246% | 3,299 | +30.364% | |
| 2025-11-24 | 18.00 | 18.05 | 17.78 | 17.81 | -3.305% | 18,957 | +28.739% | |
| 2025-11-21 | 18.72 | 18.85 | 18.25 | 18.42 | -0.486% | 28,092 | +24.484% | |
| 2025-11-20 | 17.83 | 18.53 | 17.74 | 18.51 | +2.842% | 19,283 | +23.879% | 1-for-2 split |
| 2025-11-19 | 17.94 | 18.12 | 17.86 | 18.00 | +1.853% | 10,297 | +27.400% | |
| 2025-11-18 | 17.77 | 17.91 | 17.62 | 17.67 | +0.928% | 6,237 | +29.761% | |
| 2025-11-17 | 17.42 | 17.64 | 17.26 | 17.51 | +2.151% | 4,840 | +30.964% | |
| 2025-11-14 | 17.16 | 17.28 | 16.77 | 17.14 | +2.512% | 27,675 | +33.781% | |
| 2025-11-13 | 16.32 | 16.81 | 16.28 | 16.72 | +1.456% | 12,555 | +37.141% | |
| 2025-11-12 | 16.62 | 16.62 | 16.48 | 16.48 | -0.723% | 6,119 | +39.138% | |
| 2025-11-11 | 16.60 | 16.66 | 16.46 | 16.60 | -0.718% | 23,616 | +38.133% | |
| 2025-11-10 | 16.72 | 16.86 | 16.58 | 16.72 | -3.464% | 18,763 | +37.141% | |
| 2025-11-07 | 17.58 | 17.67 | 17.28 | 17.32 | +1.227% | 14,195 | +32.390% | |
| 2025-11-06 | 16.94 | 17.23 | 16.92 | 17.11 | -2.005% | 10,668 | +34.015% | |
| 2025-11-05 | 17.62 | 17.70 | 17.39 | 17.46 | -1.799% | 7,030 | +31.329% | |
| 2025-11-04 | 17.79 | 17.84 | 17.54 | 17.78 | +2.355% | 15,957 | +28.967% | |
| 2025-11-03 | 17.38 | 17.54 | 17.35 | 17.37 | -0.511% | 11,027 | +32.003% | |
| 2025-10-31 | 17.68 | 17.77 | 17.42 | 17.46 | +2.105% | 16,132 | +31.329% | |
| 2025-10-30 | 17.02 | 17.12 | 16.91 | 17.10 | +4.015% | 45,605 | +34.094% | |
| 2025-10-29 | 16.28 | 16.54 | 16.24 | 16.44 | -0.665% | 8,512 | +39.477% | |
| 2025-10-28 | 16.68 | 16.74 | 16.51 | 16.55 | +1.285% | 8,923 | +38.550% | |
| 2025-10-27 | 16.34 | 16.38 | 16.28 | 16.34 | -2.564% | 21,541 | +40.330% | |
| 2025-10-24 | 16.68 | 16.80 | 16.66 | 16.77 | -0.870% | 5,330 | +36.732% | |
| 2025-10-23 | 17.02 | 17.06 | 16.74 | 16.92 | -3.220% | 30,168 | +35.543% | |
| 2025-10-22 | 17.48 | 17.72 | 17.26 | 17.48 | +1.157% | 17,778 | +31.178% | |
| 2025-10-21 | 17.08 | 17.33 | 17.08 | 17.28 | +2.613% | 26,142 | +32.697% | |
| 2025-10-20 | 17.26 | 17.38 | 16.77 | 16.84 | -2.320% | 30,208 | +36.164% | |
| 2025-10-17 | 17.76 | 17.76 | 17.22 | 17.24 | -0.093% | 18,477 | +33.005% | |
| 2025-10-16 | 17.16 | 17.32 | 17.04 | 17.26 | -0.932% | 13,411 | +32.881% | |
| 2025-10-15 | 17.40 | 17.64 | 17.26 | 17.42 | -1.813% | 4,655 | +31.642% | |
| 2025-10-14 | 18.10 | 18.10 | 17.50 | 17.74 | +0.453% | 20,884 | +29.256% | |
| 2025-10-13 | 17.52 | 17.72 | 17.38 | 17.66 | -6.064% | 47,849 | +29.841% | |
| 2025-10-10 | 17.06 | 18.96 | 16.86 | 18.80 | +10.980% | 107,208 | +21.968% | |
| 2025-10-09 | 16.40 | 17.04 | 16.40 | 16.94 | +2.523% | 22,521 | +35.360% | |
| 2025-10-08 | 16.68 | 16.77 | 16.52 | 16.52 | -0.642% | 6,970 | +38.775% | |
| 2025-10-07 | 16.22 | 16.68 | 16.22 | 16.63 | +2.338% | 21,028 | +37.883% | |
| 2025-10-06 | 16.40 | 16.42 | 16.16 | 16.25 | +0.123% | 4,069 | +41.108% | |
| 2025-10-03 | 16.16 | 16.28 | 16.08 | 16.23 | +1.311% | 4,947 | +41.282% | |
| 2025-10-02 | 16.00 | 16.02 | 15.80 | 16.02 | -1.476% | 11,134 | +43.134% | |
| 2025-10-01 | 16.40 | 16.40 | 16.24 | 16.26 | -0.974% | 26,319 | +41.021% | |
| 2025-09-30 | 16.32 | 16.54 | 16.24 | 16.42 | -0.939% | 31,014 | +39.647% | |
| 2025-09-29 | 16.92 | 16.92 | 16.48 | 16.58 | -3.180% | 5,720 | +38.336% | |
| 2025-09-26 | 17.14 | 17.29 | 17.08 | 17.12 | +1.723% | 6,328 | +33.937% | |
| 2025-09-25 | 17.04 | 17.04 | 16.76 | 16.83 | -0.479% | 7,543 | +36.245% | |
| 2025-09-24 | 16.88 | 16.94 | 16.74 | 16.91 | -3.805% | 3,681 | +35.592% | |
| 2025-09-23 | 17.42 | 17.60 | 17.30 | 17.58 | +2.937% | 8,565 | +30.432% | |
| 2025-09-22 | 17.10 | 17.15 | 17.08 | 17.08 | +1.441% | 22,266 | +34.263% | |
| 2025-09-19 | 16.66 | 16.84 | 16.56 | 16.84 | +0.693% | 4,747 | +36.198% | |
| 2025-09-18 | 16.86 | 16.86 | 16.66 | 16.72 | +2.480% | 6,641 | +37.141% | |
| 2025-09-17 | 16.30 | 16.52 | 16.24 | 16.32 | -2.711% | 18,556 | +40.542% | |
| 2025-09-16 | 17.08 | 17.16 | 16.76 | 16.77 | -1.353% | 25,212 | +36.732% | |
| 2025-09-15 | 16.98 | 17.06 | 16.90 | 17.00 | -1.162% | 14,607 | +34.882% | |
| 2025-09-12 | 17.14 | 17.29 | 17.12 | 17.20 | +1.021% | 21,907 | +33.316% | |
| 2025-09-11 | 17.58 | 17.58 | 17.03 | 17.03 | -4.879% | 36,688 | +34.676% | |
| 2025-09-10 | 17.64 | 17.90 | 17.64 | 17.90 | +1.012% | 9,889 | +28.105% | |
| 2025-09-09 | 17.90 | 17.90 | 17.64 | 17.72 | -2.530% | 36,831 | +29.402% | |
| 2025-09-08 | 18.40 | 18.40 | 18.18 | 18.18 | -2.893% | 10,275 | +26.128% | |
| 2025-09-05 | 18.60 | 18.90 | 18.60 | 18.72 | -2.593% | 6,216 | +22.479% | |
| 2025-09-04 | 19.14 | 19.46 | 19.14 | 19.22 | +2.891% | 12,754 | +19.303% | |
| 2025-09-03 | 18.68 | 18.80 | 18.60 | 18.68 | +1.632% | 5,834 | +22.752% | |
| 2025-09-02 | 18.80 | 18.92 | 18.36 | 18.38 | -1.604% | 15,740 | +24.755% | |
| 2025-08-29 | 18.84 | 18.94 | 18.58 | 18.68 | -1.738% | 60,586 | +22.754% | |
| 2025-08-28 | 19.40 | 19.40 | 18.98 | 19.01 | -1.562% | 23,019 | +20.621% | |
| 2025-08-27 | 19.26 | 19.50 | 19.26 | 19.31 | +5.011% | 28,637 | +18.737% | |
| 2025-08-26 | 18.32 | 18.43 | 18.24 | 18.39 | -0.379% | 18,788 | +24.687% | |
| 2025-08-25 | 18.24 | 18.46 | 18.12 | 18.46 | +0.326% | 19,685 | +24.215% | |
| 2025-08-22 | 18.90 | 18.90 | 18.36 | 18.40 | -4.067% | 53,184 | +24.620% | |
| 2025-08-21 | 19.40 | 19.40 | 19.18 | 19.18 | 0.000% | 20,343 | +19.552% | |
| 2025-08-20 | 19.22 | 19.36 | 19.14 | 19.18 | -0.930% | 36,205 | +19.552% | |
| 2025-08-19 | 19.08 | 19.43 | 19.04 | 19.36 | +2.002% | 7,021 | +18.440% | |
| 2025-08-18 | 19.02 | 19.08 | 18.90 | 18.98 | -1.197% | 28,143 | +20.811% | |
| 2025-08-15 | 19.14 | 19.27 | 19.10 | 19.21 | -0.052% | 6,859 | +19.365% | |
| 2025-08-14 | 19.10 | 19.29 | 19.06 | 19.22 | +3.725% | 36,260 | +19.303% | |
| 2025-08-13 | 18.82 | 18.82 | 18.50 | 18.53 | -5.845% | 11,417 | +23.747% | |
| 2025-08-12 | 20.06 | 20.12 | 19.63 | 19.68 | -3.245% | 44,687 | +16.514% | |
| 2025-08-11 | 20.26 | 20.48 | 20.23 | 20.34 | +1.802% | 56,432 | +12.734% | |
| 2025-08-08 | 20.04 | 20.04 | 19.95 | 19.98 | +0.807% | 1,901 | +14.765% | |
| 2025-08-07 | 19.80 | 20.00 | 19.80 | 19.82 | -0.055% | 5,223 | +15.691% | |
| 2025-08-06 | 20.02 | 20.12 | 19.83 | 19.83 | -0.678% | 2,096 | +15.627% | |
| 2025-08-05 | 19.84 | 20.00 | 19.81 | 19.97 | -1.029% | 2,738 | +14.843% | |
| 2025-08-04 | 20.02 | 20.29 | 20.00 | 20.17 | -3.242% | 18,163 | +13.661% | |
| 2025-08-01 | 20.78 | 21.04 | 20.78 | 20.85 | +3.423% | 25,525 | +9.976% | |
| 2025-07-31 | 20.34 | 20.40 | 20.06 | 20.16 | +1.613% | 18,370 | +13.740% | |
| 2025-07-30 | 19.68 | 19.86 | 19.52 | 19.84 | +2.481% | 47,016 | +15.575% | |
| 2025-07-29 | 19.10 | 19.40 | 19.10 | 19.36 | +1.218% | 20,300 | +18.443% | |
| 2025-07-28 | 18.96 | 19.19 | 18.96 | 19.13 | +1.199% | 3,167 | +19.885% | |
| 2025-07-25 | 19.10 | 19.14 | 18.90 | 18.90 | +1.178% | 13,004 | +21.323% | |
| 2025-07-24 | 18.60 | 18.76 | 18.54 | 18.68 | +0.647% | 10,395 | +22.752% | |
| 2025-07-23 | 18.60 | 18.60 | 18.50 | 18.56 | -1.799% | 27,467 | +23.545% | |
| 2025-07-22 | 19.16 | 19.18 | 18.86 | 18.90 | -2.577% | 4,092 | +21.323% | |
| 2025-07-21 | 19.42 | 19.46 | 19.16 | 19.40 | -0.716% | 4,193 | +18.196% | |
| 2025-07-18 | 19.52 | 19.56 | 19.25 | 19.54 | -2.549% | 5,401 | +17.349% | |
| 2025-07-17 | 20.24 | 20.24 | 20.05 | 20.05 | -0.243% | 1,583 | +14.357% | |
| 2025-07-16 | 20.34 | 20.44 | 20.10 | 20.10 | +0.669% | 7,923 | +14.080% | |
| 2025-07-15 | 20.36 | 20.48 | 19.94 | 19.97 | -4.031% | 11,164 | +14.843% | |
| 2025-07-14 | 21.02 | 21.02 | 20.78 | 20.80 | -2.140% | 3,576 | +10.214% | |
| 2025-07-11 | 21.08 | 21.28 | 21.08 | 21.26 | +0.237% | 4,296 | +7.855% | |
| 2025-07-10 | 21.32 | 21.38 | 21.18 | 21.21 | -1.851% | 4,669 | +8.110% | |
| 2025-07-09 | 21.67 | 21.67 | 21.56 | 21.61 | +2.907% | 8,487 | +6.109% | |
| 2025-07-08 | 21.08 | 21.08 | 20.99 | 21.00 | -2.034% | 2,905 | +9.194% | |
| 2025-07-07 | 21.52 | 21.52 | 21.20 | 21.44 | -0.221% | 2,474 | +6.973% | |
| 2025-07-03 | 21.44 | 21.51 | 21.30 | 21.48 | +2.134% | 9,326 | +6.737% | |
| 2025-07-02 | 21.12 | 21.18 | 21.03 | 21.03 | +1.188% | 1,445 | +9.014% | |
| 2025-07-01 | 20.96 | 21.04 | 20.75 | 20.79 | -0.491% | 930 | +10.309% | |
| 2025-06-30 | 21.16 | 21.21 | 20.89 | 20.89 | +0.388% | 2,251 | +9.768% | |
| 2025-06-27 | 20.84 | 20.94 | 20.78 | 20.81 | +2.004% | 1,988 | +10.194% | |
| 2025-06-26 | 20.66 | 20.66 | 20.33 | 20.40 | -0.875% | 7,774 | +12.402% | |
| 2025-06-25 | 20.48 | 20.60 | 20.48 | 20.58 | -1.806% | 2,049 | +11.419% | |
| 2025-06-24 | 21.40 | 21.58 | 20.82 | 20.96 | -5.186% | 8,146 | +9.406% | |
| 2025-06-23 | 22.40 | 22.46 | 22.04 | 22.11 | -2.529% | 8,070 | +3.732% | |
| 2025-06-20 | 22.46 | 22.76 | 22.34 | 22.68 | -0.014% | 11,943 | +1.109% | |
| 2025-06-18 | 22.24 | 22.70 | 22.22 | 22.68 | +3.381% | 5,214 | +1.094% | |
| 2025-06-17 | 21.60 | 21.94 | 21.57 | 21.94 | +2.428% | 12,718 | +4.512% | |
| 2025-06-16 | 21.42 | 21.42 | 21.04 | 21.42 | -1.653% | 2,344 | +7.049% | |
| 2025-06-13 | 22.02 | 22.18 | 21.78 | 21.78 | +2.639% | 2,709 | +5.280% | |
| 2025-06-12 | 21.26 | 21.30 | 21.22 | 21.22 | +0.142% | 3,753 | +8.058% | |
| 2025-06-11 | 20.96 | 21.19 | 20.95 | 21.19 | -1.166% | 8,580 | +8.211% | |
| 2025-06-10 | 21.34 | 21.60 | 21.34 | 21.44 | -0.348% | 3,039 | +6.950% | |
| 2025-06-09 | 21.72 | 21.76 | 21.44 | 21.51 | -2.330% | 7,103 | +6.578% | |
| 2025-06-06 | 22.34 | 22.46 | 22.02 | 22.03 | -0.026% | 6,151 | +4.095% | |
| 2025-06-05 | 21.96 | 22.08 | 21.76 | 22.03 | -1.452% | 7,594 | +4.067% | |
| 2025-06-04 | 22.86 | 22.86 | 22.31 | 22.36 | -3.334% | 3,107 | +2.557% | |
| 2025-06-03 | 23.08 | 23.52 | 22.90 | 23.13 | -2.168% | 6,150 | -0.863% | |
| 2025-06-02 | 23.96 | 24.06 | 23.60 | 23.64 | -2.224% | 9,121 | -3.012% | |
| 2025-05-30 | 23.90 | 24.28 | 23.86 | 24.18 | +4.134% | 12,922 | -5.170% | |
| 2025-05-29 | 22.92 | 23.36 | 22.92 | 23.22 | -2.273% | 3,747 | -1.249% | |
| 2025-05-28 | 23.60 | 23.76 | 23.60 | 23.76 | +2.107% | 15,267 | -3.493% | |
| 2025-05-27 | 23.32 | 23.38 | 23.26 | 23.27 | +1.802% | 6,817 | -1.460% | |
| 2025-05-23 | 22.94 | 22.94 | 22.76 | 22.86 | -0.358% | 1,156 | +0.316% | |
| 2025-05-22 | 22.96 | 22.96 | 22.74 | 22.94 | +1.191% | 4,329 | -0.044% | |
| 2025-05-21 | 22.14 | 22.76 | 22.10 | 22.67 | +0.980% | 10,343 | +1.147% | |
| 2025-05-20 | 22.62 | 22.62 | 22.45 | 22.45 | -1.794% | 9,705 | +2.138% | |
| 2025-05-19 | 23.34 | 23.34 | 22.84 | 22.86 | -1.543% | 3,486 | +0.306% | |
| 2025-05-16 | 23.32 | 23.32 | 23.18 | 23.22 | +0.599% | 413 | -1.241% | |
| 2025-05-15 | 22.92 | 23.22 | 22.89 | 23.08 | +2.898% | 3,337 | -0.650% | |
| 2025-05-14 | 22.30 | 22.50 | 22.20 | 22.43 | -2.460% | 2,840 | +2.229% | |
| 2025-05-13 | 23.32 | 23.32 | 22.80 | 23.00 | +0.998% | 4,325 | -0.286% | |
| 2025-05-12 | 22.62 | 23.20 | 22.62 | 22.77 | -6.411% | 8,277 | +0.709% | |
| 2025-05-09 | 24.10 | 24.36 | 23.91 | 24.33 | +0.613% | 2,605 | -5.747% | |
| 2025-05-08 | 24.40 | 24.42 | 24.02 | 24.18 | -2.413% | 6,513 | -5.170% | |
| 2025-05-07 | 24.57 | 24.80 | 24.57 | 24.78 | +4.284% | 6,608 | -7.457% | |
| 2025-05-06 | 23.96 | 23.96 | 23.58 | 23.76 | -2.142% | 7,827 | -3.493% | |
| 2025-05-05 | 24.56 | 24.56 | 24.12 | 24.28 | -0.410% | 6,552 | -5.560% | |
| 2025-05-02 | 24.28 | 24.66 | 24.16 | 24.38 | -6.159% | 15,512 | -5.947% | |
| 2025-05-01 | 25.92 | 26.10 | 25.74 | 25.98 | +0.154% | 15,715 | -11.740% | |
| 2025-04-30 | 25.72 | 26.46 | 25.72 | 25.94 | +0.077% | 5,178 | -11.604% | |
| 2025-04-29 | 25.80 | 25.94 | 25.76 | 25.92 | +1.015% | 2,075 | -11.535% | |
| 2025-04-28 | 25.80 | 25.84 | 25.60 | 25.66 | +0.311% | 2,739 | -10.638% | |
| 2025-04-25 | 25.72 | 25.83 | 25.58 | 25.58 | +0.868% | 3,519 | -10.360% | |
| 2025-04-24 | 25.94 | 25.96 | 25.36 | 25.36 | -1.727% | 6,718 | -9.582% | |
| 2025-04-23 | 25.44 | 25.88 | 24.98 | 25.81 | -2.399% | 16,262 | -11.143% | |
| 2025-04-22 | 26.92 | 26.92 | 25.98 | 26.44 | -6.504% | 11,080 | -13.275% | |
| 2025-04-21 | 28.16 | 28.78 | 28.16 | 28.28 | +0.174% | 9,746 | -18.916% | |
| 2025-04-17 | 27.34 | 28.23 | 27.28 | 28.23 | +0.391% | 11,210 | -18.774% | |
| 2025-04-16 | 28.08 | 28.52 | 27.68 | 28.12 | +4.225% | 19,490 | -18.457% | |
| 2025-04-15 | 26.81 | 27.00 | 26.70 | 26.98 | +1.516% | 4,711 | -15.011% | |
| 2025-04-14 | 26.70 | 26.84 | 26.06 | 26.58 | 0.000% | 18,404 | -13.723% |