HDG
ProShares Hedge Replication ETF
stockNYSEETF
At CloseOct 2, 2026 11:33:59 AM EDT
54.22USD+0.455%(+0.25)542
HDG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 54.15 | 54.15 | 54.09 | 54.09 | +0.210% | 542 | 0.000% |
| 2026-10-01 | 54.05 | 54.05 | 53.97 | 53.97 | +0.041% | 527 | +0.210% |
| 2026-09-30 | 54.06 | 54.06 | 53.95 | 53.95 | -0.067% | 315 | +0.251% |
| 2026-09-29 | 53.99 | 53.99 | 53.99 | 53.99 | -0.124% | 105 | +0.184% |
| 2026-09-28 | 54.06 | 54.06 | 54.06 | 54.06 | -0.274% | 460 | +0.060% |
| 2026-09-25 | 54.29 | 54.34 | 54.19 | 54.20 | +0.191% | 2,808 | -0.215% |
| 2026-09-24 | 54.10 | 54.10 | 54.10 | 54.10 | -0.107% | 18 | -0.024% |
| 2026-09-23 | 54.47 | 54.47 | 54.16 | 54.16 | -1.152% | 956 | -0.131% |
| 2026-09-22 | 54.79 | 54.79 | 54.79 | 54.79 | -0.055% | 130 | -1.282% |
| 2026-09-21 | 54.80 | 54.84 | 54.80 | 54.82 | +0.477% | 594 | -1.336% |
| 2026-09-18 | 54.56 | 54.56 | 54.56 | 54.56 | -0.045% | 398 | -0.866% |
| 2026-09-17 | 54.53 | 54.58 | 54.53 | 54.58 | +0.534% | 1,657 | -0.910% |
| 2026-09-16 | 54.38 | 54.38 | 54.29 | 54.29 | -0.077% | 251 | -0.381% |
| 2026-09-15 | 54.34 | 54.34 | 54.34 | 54.34 | -0.238% | 319 | -0.458% |
| 2026-09-14 | 54.57 | 54.57 | 54.47 | 54.47 | -0.359% | 377 | -0.695% |
| 2026-09-11 | 54.81 | 54.81 | 54.66 | 54.66 | +0.282% | 748 | -1.051% |
| 2026-09-10 | 54.51 | 54.51 | 54.51 | 54.51 | -0.485% | 59 | -0.772% |
| 2026-09-09 | 54.77 | 54.77 | 54.77 | 54.77 | -0.339% | 319 | -1.254% |
| 2026-09-08 | 54.96 | 54.96 | 54.96 | 54.96 | -0.074% | 104 | -1.588% |
| 2026-09-04 | 55.11 | 55.11 | 55.00 | 55.00 | -0.387% | 227 | -1.661% |
| 2026-09-03 | 54.92 | 55.40 | 54.87 | 55.22 | +0.840% | 1,514 | -2.042% |
| 2026-09-02 | 54.80 | 54.88 | 54.75 | 54.75 | +0.164% | 557 | -1.219% |
| 2026-09-01 | 54.55 | 54.66 | 54.55 | 54.66 | -0.248% | 268 | -1.056% |
| 2026-08-31 | 54.72 | 54.80 | 54.72 | 54.80 | -0.362% | 243 | -1.301% |
| 2026-08-28 | 55.09 | 55.09 | 55.00 | 55.00 | -0.338% | 299 | -1.659% |
| 2026-08-27 | 55.19 | 55.19 | 55.19 | 55.19 | +0.519% | 153 | -1.991% |
| 2026-08-26 | 54.82 | 54.91 | 54.82 | 54.90 | -0.017% | 779 | -1.482% |
| 2026-08-25 | 54.88 | 54.91 | 54.88 | 54.91 | +0.283% | 205 | -1.499% |
| 2026-08-24 | 54.83 | 54.83 | 54.76 | 54.76 | -0.257% | 1,175 | -1.221% |
| 2026-08-21 | 55.02 | 55.02 | 54.90 | 54.90 | +0.032% | 620 | -1.475% |
| 2026-08-20 | 54.87 | 54.88 | 54.87 | 54.88 | -0.006% | 1,751 | -1.444% |
| 2026-08-19 | 54.88 | 54.88 | 54.88 | 54.88 | +0.024% | 518 | -1.450% |
| 2026-08-18 | 54.76 | 54.87 | 54.76 | 54.87 | -0.327% | 564 | -1.426% |
| 2026-08-17 | 55.21 | 55.21 | 54.95 | 55.05 | +0.028% | 1,050 | -1.748% |
| 2026-08-14 | 55.03 | 55.03 | 55.03 | 55.03 | -0.182% | 105 | -1.721% |
| 2026-08-13 | 55.13 | 55.13 | 55.13 | 55.13 | +0.273% | 1,983 | -1.900% |
| 2026-08-12 | 54.96 | 55.10 | 54.82 | 54.98 | +0.274% | 893 | -1.632% |
| 2026-08-11 | 54.85 | 55.01 | 54.84 | 54.84 | +0.098% | 1,619 | -1.363% |
| 2026-08-10 | 54.88 | 54.88 | 54.78 | 54.78 | -0.138% | 1,008 | -1.266% |
| 2026-08-07 | 54.88 | 54.95 | 54.86 | 54.86 | +0.315% | 294 | -1.403% |
| 2026-08-06 | 54.81 | 54.83 | 54.69 | 54.69 | -0.224% | 525 | -1.093% |
| 2026-08-05 | 55.05 | 55.05 | 54.69 | 54.81 | -0.068% | 2,381 | -1.314% |
| 2026-08-04 | 54.85 | 54.85 | 54.85 | 54.85 | +0.690% | 61 | -1.382% |
| 2026-08-03 | 54.34 | 54.47 | 54.34 | 54.47 | +0.382% | 1,548 | -0.702% |
| 2026-07-31 | 54.16 | 54.26 | 54.11 | 54.26 | +0.035% | 885 | -0.322% |
| 2026-07-30 | 54.16 | 54.33 | 54.16 | 54.24 | +0.761% | 3,181 | -0.287% |
| 2026-07-29 | 54.08 | 54.08 | 53.83 | 53.83 | -0.495% | 1,182 | +0.471% |
| 2026-07-28 | 54.21 | 54.21 | 54.10 | 54.10 | -0.160% | 2,409 | -0.026% |
| 2026-07-27 | 54.22 | 54.22 | 54.19 | 54.19 | +0.099% | 341 | -0.186% |
| 2026-07-24 | 54.26 | 54.34 | 54.11 | 54.13 | -0.055% | 687 | -0.087% |
| 2026-07-23 | 54.28 | 54.28 | 54.16 | 54.16 | -0.358% | 764 | -0.142% |
| 2026-07-22 | 54.51 | 54.51 | 54.35 | 54.36 | -0.141% | 348 | -0.499% |
| 2026-07-21 | 54.29 | 54.44 | 54.29 | 54.44 | +0.467% | 3,471 | -0.640% |
| 2026-07-20 | 54.18 | 54.18 | 54.18 | 54.18 | -0.316% | 173 | -0.176% |
| 2026-07-17 | 54.10 | 54.40 | 54.10 | 54.35 | +0.100% | 1,031 | -0.492% |
| 2026-07-16 | 54.51 | 54.51 | 54.30 | 54.30 | -0.658% | 694 | -0.392% |
| 2026-07-15 | 54.57 | 54.71 | 54.52 | 54.66 | +0.492% | 3,022 | -1.048% |
| 2026-07-14 | 54.39 | 54.39 | 54.39 | 54.39 | +0.170% | 187 | -0.561% |
| 2026-07-13 | 54.47 | 54.48 | 54.30 | 54.30 | -0.447% | 1,602 | -0.392% |
| 2026-07-10 | 54.68 | 54.69 | 54.54 | 54.54 | +0.016% | 1,507 | -0.837% |
| 2026-07-09 | 54.66 | 54.66 | 54.54 | 54.54 | +0.349% | 393 | -0.821% |
| 2026-07-08 | 54.36 | 54.36 | 54.29 | 54.35 | -0.263% | 288 | -0.476% |
| 2026-07-07 | 54.49 | 54.49 | 54.49 | 54.49 | -0.368% | 96 | -0.737% |
| 2026-07-06 | 54.57 | 54.70 | 54.57 | 54.69 | +0.486% | 300 | -1.102% |
| 2026-07-02 | 54.56 | 54.57 | 54.43 | 54.43 | -0.229% | 762 | -0.621% |
| 2026-07-01 | 54.55 | 54.55 | 54.55 | 54.55 | -0.311% | 36 | -0.849% |
| 2026-06-30 | 54.72 | 54.72 | 54.72 | 54.72 | +0.329% | 170 | -1.157% |
| 2026-06-29 | 54.52 | 54.54 | 54.52 | 54.54 | +0.110% | 798 | -0.832% |
| 2026-06-26 | 54.49 | 54.49 | 54.42 | 54.48 | -0.236% | 672 | -0.723% |
| 2026-06-25 | 54.67 | 54.67 | 54.61 | 54.61 | +0.381% | 282 | -0.958% |
| 2026-06-24 | 54.56 | 54.56 | 54.40 | 54.40 | -0.509% | 417 | -0.580% |
| 2026-06-23 | 54.74 | 54.74 | 54.68 | 54.68 | -0.877% | 405 | -1.086% |
| 2026-06-22 | 55.34 | 55.34 | 55.08 | 55.17 | +0.226% | 1,469 | -1.953% |
| 2026-06-18 | 55.08 | 55.08 | 55.04 | 55.04 | +0.675% | 355 | -1.731% |
| 2026-06-17 | 54.85 | 54.88 | 54.67 | 54.67 | -0.138% | 858 | -1.068% |
| 2026-06-16 | 54.91 | 54.91 | 54.75 | 54.75 | -1.011% | 389 | -1.204% |
| 2026-06-15 | 55.31 | 55.31 | 55.31 | 55.31 | +1.303% | 179 | -2.203% |
| 2026-06-12 | 54.58 | 54.72 | 54.58 | 54.59 | +0.314% | 632 | -0.929% |
| 2026-06-11 | 54.42 | 54.42 | 54.42 | 54.42 | +1.047% | 239 | -0.618% |
| 2026-06-10 | 54.00 | 54.00 | 53.86 | 53.86 | -0.517% | 450 | +0.422% |
| 2026-06-09 | 54.50 | 54.50 | 54.14 | 54.14 | +0.083% | 352 | -0.097% |
| 2026-06-08 | 54.14 | 54.14 | 54.09 | 54.09 | +0.371% | 568 | -0.013% |
| 2026-06-05 | 54.54 | 54.54 | 53.90 | 53.90 | -1.465% | 666 | +0.358% |
| 2026-06-04 | 54.64 | 54.82 | 54.64 | 54.70 | +0.213% | 2,083 | -1.113% |
| 2026-06-03 | 54.75 | 54.86 | 54.58 | 54.58 | -0.367% | 2,907 | -0.902% |
| 2026-06-02 | 54.78 | 54.78 | 54.78 | 54.78 | +0.137% | 173 | -1.266% |
| 2026-06-01 | 54.70 | 54.97 | 54.63 | 54.71 | +0.314% | 1,042 | -1.131% |
| 2026-05-29 | 54.53 | 54.53 | 54.53 | 54.53 | -0.092% | 228 | -0.820% |
| 2026-05-28 | 54.50 | 54.59 | 54.50 | 54.59 | +0.148% | 215 | -0.911% |
| 2026-05-27 | 54.54 | 54.54 | 54.43 | 54.50 | +0.039% | 654 | -0.765% |
| 2026-05-26 | 54.42 | 54.48 | 54.34 | 54.48 | +0.746% | 1,216 | -0.727% |
| 2026-05-22 | 54.09 | 54.09 | 54.08 | 54.08 | +0.106% | 272 | +0.014% |
| 2026-05-21 | 53.94 | 54.19 | 53.94 | 54.02 | +0.308% | 814 | +0.120% |
| 2026-05-20 | 53.57 | 53.98 | 53.57 | 53.86 | +0.754% | 37,682 | +0.428% |
| 2026-05-19 | 53.60 | 53.60 | 53.45 | 53.45 | -0.370% | 440 | +1.185% |
| 2026-05-18 | 53.80 | 53.80 | 53.65 | 53.65 | -0.068% | 301 | +0.811% |
| 2026-05-15 | 53.94 | 53.94 | 53.69 | 53.69 | -0.857% | 8,637 | +0.742% |
| 2026-05-14 | 54.29 | 54.29 | 54.15 | 54.15 | +0.163% | 1,711 | -0.121% |
| 2026-05-13 | 53.96 | 54.07 | 53.95 | 54.07 | +0.334% | 779 | +0.041% |
| 2026-05-12 | 54.12 | 54.12 | 53.87 | 53.89 | -0.501% | 1,029 | +0.376% |
| 2026-05-11 | 54.34 | 54.34 | 54.16 | 54.16 | +0.037% | 2,019 | -0.127% |
| 2026-05-08 | 54.22 | 54.25 | 54.13 | 54.14 | +0.031% | 521 | -0.091% |
| 2026-05-07 | 54.43 | 54.43 | 54.12 | 54.12 | -0.160% | 149 | -0.060% |
| 2026-05-06 | 54.15 | 54.32 | 54.15 | 54.21 | +0.179% | 3,467 | -0.219% |
| 2026-05-05 | 53.90 | 54.11 | 53.90 | 54.11 | +1.187% | 1,421 | -0.041% |
| 2026-05-04 | 53.59 | 53.59 | 53.48 | 53.48 | -0.133% | 561 | +1.146% |
| 2026-05-01 | 53.70 | 53.70 | 53.55 | 53.55 | +0.103% | 2,054 | +1.011% |
| 2026-04-30 | 53.30 | 53.60 | 53.30 | 53.49 | +0.771% | 1,196 | +1.115% |
| 2026-04-29 | 53.18 | 53.30 | 53.08 | 53.08 | -0.175% | 4,350 | +1.894% |
| 2026-04-28 | 53.31 | 53.31 | 53.18 | 53.18 | -0.350% | 393 | +1.716% |
| 2026-04-27 | 53.28 | 53.36 | 53.28 | 53.36 | -0.018% | 268 | +1.360% |
| 2026-04-24 | 53.25 | 53.37 | 53.25 | 53.37 | +0.368% | 127 | +1.342% |
| 2026-04-23 | 53.32 | 53.32 | 53.02 | 53.18 | -0.293% | 2,659 | +1.715% |
| 2026-04-22 | 53.30 | 53.41 | 53.30 | 53.33 | +0.397% | 614 | +1.418% |
| 2026-04-21 | 53.37 | 53.49 | 53.12 | 53.12 | -0.450% | 1,231 | +1.821% |
| 2026-04-20 | 53.36 | 53.36 | 53.36 | 53.36 | -0.039% | 118 | +1.362% |
| 2026-04-17 | 53.36 | 53.38 | 53.36 | 53.38 | +0.454% | 727 | +1.323% |
| 2026-04-16 | 53.18 | 53.18 | 52.98 | 53.14 | +0.379% | 3,797 | +1.783% |
| 2026-04-15 | 53.03 | 53.03 | 52.94 | 52.94 | +0.054% | 603 | +2.169% |
| 2026-04-14 | 52.91 | 52.91 | 52.91 | 52.91 | +0.445% | 267 | +2.224% |
| 2026-04-13 | 52.46 | 52.78 | 52.46 | 52.68 | +0.404% | 1,396 | +2.679% |
| 2026-04-10 | 52.59 | 52.77 | 52.34 | 52.47 | +0.029% | 1,963 | +3.093% |
| 2026-04-09 | 52.42 | 52.45 | 52.27 | 52.45 | +0.259% | 538 | +3.122% |
| 2026-04-08 | 52.46 | 52.56 | 52.28 | 52.31 | +1.151% | 3,172 | +3.389% |
| 2026-04-07 | 51.61 | 51.72 | 51.58 | 51.72 | -0.171% | 444 | +4.580% |
| 2026-04-06 | 51.73 | 51.85 | 51.72 | 51.81 | +0.446% | 2,990 | +4.401% |
| 2026-04-02 | 51.43 | 51.66 | 51.43 | 51.58 | -0.248% | 1,366 | +4.867% |
| 2026-04-01 | 51.71 | 51.71 | 51.71 | 51.71 | +0.306% | 31 | +4.607% |
| 2026-03-31 | 51.57 | 51.57 | 51.55 | 51.55 | +1.282% | 632 | +4.927% |
| 2026-03-30 | 51.08 | 51.08 | 50.90 | 50.90 | -0.269% | 262 | +6.272% |
| 2026-03-27 | 51.05 | 51.05 | 50.96 | 51.03 | -0.464% | 35,688 | +5.987% |
| 2026-03-26 | 51.40 | 51.45 | 51.17 | 51.27 | -0.715% | 1,755 | +5.495% |
| 2026-03-25 | 51.63 | 51.64 | 51.63 | 51.64 | -0.310% | 443 | +4.741% |
| 2026-03-24 | 51.80 | 51.89 | 51.62 | 51.80 | +0.101% | 891 | +4.416% |
| 2026-03-23 | 51.61 | 51.79 | 51.61 | 51.75 | +0.827% | 715 | +4.522% |
| 2026-03-20 | 51.54 | 51.54 | 51.20 | 51.32 | -0.916% | 1,311 | +5.386% |
| 2026-03-19 | 51.71 | 51.83 | 51.57 | 51.80 | -0.207% | 2,466 | +4.421% |
| 2026-03-18 | 52.05 | 52.05 | 51.89 | 51.91 | -0.336% | 1,080 | +4.205% |
| 2026-03-17 | 52.16 | 52.16 | 52.01 | 52.08 | +0.168% | 1,310 | +3.855% |
| 2026-03-16 | 52.03 | 52.03 | 51.99 | 51.99 | +0.508% | 366 | +4.029% |
| 2026-03-13 | 51.82 | 51.82 | 51.73 | 51.73 | -0.103% | 1,265 | +4.558% |
| 2026-03-12 | 51.78 | 51.78 | 51.78 | 51.78 | -0.745% | 31 | +4.450% |
| 2026-03-11 | 52.17 | 52.17 | 52.17 | 52.17 | +0.004% | 15 | +3.672% |
| 2026-03-10 | 51.99 | 52.17 | 51.99 | 52.17 | +0.031% | 409 | +3.677% |
| 2026-03-09 | 52.15 | 52.15 | 52.15 | 52.15 | +0.454% | 190 | +3.709% |
| 2026-03-06 | 52.04 | 52.13 | 51.92 | 51.92 | -0.545% | 240 | +4.180% |
| 2026-03-05 | 52.20 | 52.20 | 51.95 | 52.20 | -0.534% | 3,019 | +3.612% |
| 2026-03-04 | 52.48 | 52.48 | 52.48 | 52.48 | +0.242% | 36 | +3.058% |
| 2026-03-03 | 52.28 | 52.36 | 52.24 | 52.36 | -0.876% | 4,105 | +3.308% |
| 2026-03-02 | 52.72 | 52.90 | 52.72 | 52.82 | -0.056% | 2,103 | +2.403% |
| 2026-02-27 | 52.87 | 52.98 | 52.85 | 52.85 | -0.307% | 1,377 | +2.346% |
| 2026-02-26 | 52.93 | 53.01 | 52.93 | 53.01 | -0.505% | 338 | +2.032% |
| 2026-02-25 | 53.41 | 53.42 | 53.23 | 53.28 | +0.723% | 745 | +1.517% |
| 2026-02-24 | 52.67 | 52.94 | 52.67 | 52.90 | +0.388% | 545 | +2.250% |
| 2026-02-23 | 52.78 | 52.78 | 52.69 | 52.69 | -0.702% | 497 | +2.648% |
| 2026-02-20 | 53.06 | 53.06 | 53.06 | 53.06 | +0.560% | 483 | +1.927% |
| 2026-02-19 | 52.68 | 52.77 | 52.68 | 52.77 | -0.037% | 16,513 | +2.498% |
| 2026-02-18 | 52.74 | 52.79 | 52.74 | 52.79 | +0.194% | 550 | +2.461% |
| 2026-02-17 | 52.69 | 52.69 | 52.69 | 52.69 | +0.018% | 197 | +2.660% |
| 2026-02-13 | 52.80 | 52.80 | 52.68 | 52.68 | +0.184% | 719 | +2.679% |
| 2026-02-12 | 52.93 | 52.93 | 52.58 | 52.58 | -0.526% | 1,532 | +2.867% |
| 2026-02-11 | 52.86 | 52.86 | 52.86 | 52.86 | +0.113% | 32 | +2.327% |
| 2026-02-10 | 52.94 | 52.95 | 52.69 | 52.80 | -0.003% | 1,341 | +2.443% |
| 2026-02-09 | 52.92 | 52.92 | 52.80 | 52.80 | +0.227% | 334 | +2.440% |
| 2026-02-06 | 52.65 | 52.77 | 52.52 | 52.68 | +0.994% | 1,798 | +2.672% |
| 2026-02-05 | 52.33 | 52.39 | 52.16 | 52.16 | -0.453% | 489 | +3.693% |
| 2026-02-04 | 52.59 | 52.89 | 52.18 | 52.40 | -0.286% | 7,902 | +3.223% |
| 2026-02-03 | 52.70 | 52.70 | 52.48 | 52.55 | -0.135% | 654 | +2.928% |
| 2026-02-02 | 52.74 | 52.75 | 52.62 | 52.62 | +0.487% | 693 | +2.789% |
| 2026-01-30 | 52.55 | 52.57 | 52.34 | 52.37 | -0.330% | 3,943 | +3.290% |
| 2026-01-29 | 52.54 | 52.54 | 52.54 | 52.54 | +0.093% | 18 | +2.948% |
| 2026-01-28 | 52.60 | 52.67 | 52.45 | 52.49 | -0.019% | 2,736 | +3.044% |
| 2026-01-27 | 52.58 | 52.58 | 52.50 | 52.50 | +0.210% | 492 | +3.024% |
| 2026-01-26 | 52.49 | 52.58 | 52.39 | 52.39 | -0.153% | 3,104 | +3.241% |
| 2026-01-23 | 52.39 | 52.56 | 52.33 | 52.47 | -0.218% | 3,697 | +3.083% |
| 2026-01-22 | 52.70 | 52.70 | 52.52 | 52.59 | +0.317% | 1,372 | +2.858% |
| 2026-01-21 | 52.35 | 52.42 | 52.14 | 52.42 | +0.491% | 3,824 | +3.184% |
| 2026-01-20 | 52.12 | 52.16 | 52.12 | 52.16 | -0.587% | 412 | +3.690% |
| 2026-01-16 | 52.38 | 52.47 | 52.38 | 52.47 | +0.019% | 458 | +3.082% |
| 2026-01-15 | 52.46 | 52.48 | 52.37 | 52.46 | +0.291% | 3,094 | +3.102% |
| 2026-01-14 | 52.26 | 52.37 | 52.20 | 52.31 | +0.196% | 1,355 | +3.402% |
| 2026-01-13 | 52.18 | 52.21 | 52.15 | 52.21 | -0.162% | 947 | +3.604% |
| 2026-01-12 | 52.18 | 52.29 | 52.18 | 52.29 | +0.221% | 1,223 | +3.436% |
| 2026-01-09 | 52.23 | 52.23 | 51.99 | 52.18 | +0.128% | 1,991 | +3.665% |
| 2026-01-08 | 52.20 | 52.20 | 52.10 | 52.11 | +0.421% | 937 | +3.798% |
| 2026-01-07 | 51.91 | 52.16 | 51.88 | 51.89 | -0.278% | 11,975 | +4.235% |
| 2026-01-06 | 52.10 | 52.10 | 52.03 | 52.03 | +0.260% | 1,973 | +3.945% |
| 2026-01-05 | 51.99 | 51.99 | 51.90 | 51.90 | +0.433% | 398 | +4.215% |
| 2026-01-02 | 51.78 | 51.78 | 51.68 | 51.68 | +0.206% | 784 | +4.667% |
| 2025-12-31 | 51.58 | 51.78 | 51.46 | 51.57 | +0.194% | 1,273 | +4.882% |
| 2025-12-30 | 51.75 | 51.75 | 51.46 | 51.47 | -0.503% | 2,652 | +5.086% |
| 2025-12-29 | 51.69 | 51.73 | 51.69 | 51.73 | +0.111% | 711 | +4.558% |
| 2025-12-26 | 51.74 | 51.74 | 51.60 | 51.67 | -0.031% | 321 | +4.674% |
| 2025-12-24 | 51.69 | 51.69 | 51.69 | 51.69 | -0.696% | 12 | +4.642% |
| 2025-12-23 | 52.08 | 52.17 | 52.05 | 52.05 | +0.088% | 1,634 | +3.914% |
| 2025-12-22 | 51.96 | 52.00 | 51.96 | 52.00 | +0.218% | 484 | +4.005% |
| 2025-12-19 | 51.89 | 51.89 | 51.89 | 51.89 | +0.292% | 92 | +4.232% |
| 2025-12-18 | 51.82 | 51.82 | 51.64 | 51.74 | +0.261% | 923 | +4.536% |
| 2025-12-17 | 51.69 | 51.69 | 51.50 | 51.61 | -0.066% | 631 | +4.809% |
| 2025-12-16 | 51.78 | 51.79 | 51.60 | 51.64 | -0.462% | 3,164 | +4.740% |
| 2025-12-15 | 51.85 | 51.89 | 51.85 | 51.88 | +0.096% | 547 | +4.256% |
| 2025-12-12 | 52.09 | 52.09 | 51.83 | 51.83 | -0.231% | 1,087 | +4.356% |
| 2025-12-11 | 52.12 | 52.12 | 51.95 | 51.95 | 0.000% | 625 | +4.115% |
| 2025-12-10 | 51.71 | 51.95 | 51.71 | 51.95 | +0.251% | 399 | +4.115% |
| 2025-12-09 | 51.82 | 51.82 | 51.82 | 51.82 | +0.174% | 289 | +4.376% |
| 2025-12-08 | 51.85 | 51.93 | 51.68 | 51.73 | -0.222% | 1,251 | +4.558% |
| 2025-12-05 | 52.05 | 52.05 | 51.85 | 51.85 | +0.252% | 2,587 | +4.326% |
| 2025-12-04 | 51.72 | 51.72 | 51.72 | 51.72 | +0.136% | 328 | +4.588% |
| 2025-12-03 | 51.49 | 51.80 | 51.49 | 51.65 | +0.081% | 940 | +4.730% |
| 2025-12-02 | 51.52 | 51.75 | 51.52 | 51.60 | +0.021% | 2,242 | +4.815% |
| 2025-12-01 | 51.74 | 51.74 | 51.53 | 51.59 | -0.222% | 1,589 | +4.837% |
| 2025-11-28 | 51.71 | 51.71 | 51.71 | 51.71 | +0.082% | 130 | +4.605% |
| 2025-11-26 | 51.76 | 51.78 | 51.66 | 51.66 | +0.320% | 1,702 | +4.691% |
| 2025-11-25 | 51.33 | 51.57 | 51.33 | 51.50 | +0.430% | 367 | +5.025% |
| 2025-11-24 | 51.34 | 51.35 | 51.28 | 51.28 | +0.435% | 927 | +5.477% |
| 2025-11-21 | 50.72 | 51.27 | 50.72 | 51.06 | +0.563% | 938 | +5.935% |
| 2025-11-20 | 50.77 | 50.77 | 50.77 | 50.77 | -0.571% | 382 | +6.532% |
| 2025-11-19 | 51.04 | 51.06 | 51.04 | 51.06 | -0.005% | 336 | +5.923% |
| 2025-11-18 | 51.13 | 51.13 | 51.07 | 51.07 | -0.032% | 699 | +5.918% |
| 2025-11-17 | 51.25 | 51.25 | 50.92 | 51.08 | -0.535% | 980 | +5.883% |
| 2025-11-14 | 51.37 | 51.45 | 51.34 | 51.36 | +0.094% | 531 | +5.316% |
| 2025-11-13 | 51.34 | 51.34 | 51.31 | 51.31 | -0.745% | 587 | +5.415% |
| 2025-11-12 | 51.70 | 51.71 | 51.59 | 51.69 | +0.009% | 434 | +4.630% |
| 2025-11-11 | 51.68 | 51.81 | 51.68 | 51.69 | +0.055% | 2,003 | +4.639% |
| 2025-11-10 | 51.59 | 51.69 | 51.59 | 51.66 | +0.506% | 974 | +4.696% |
| 2025-11-07 | 51.06 | 51.40 | 51.06 | 51.40 | +0.028% | 578 | +5.226% |
| 2025-11-06 | 51.39 | 51.39 | 51.39 | 51.39 | -0.455% | 112 | +5.255% |
| 2025-11-05 | 51.40 | 51.76 | 51.39 | 51.62 | +0.569% | 1,715 | +4.776% |
| 2025-11-04 | 51.63 | 51.68 | 51.31 | 51.33 | -0.663% | 7,366 | +5.372% |
| 2025-11-03 | 51.67 | 51.67 | 51.67 | 51.67 | +0.009% | 108 | +4.673% |
| 2025-10-31 | 51.78 | 51.78 | 51.46 | 51.67 | +0.104% | 1,677 | +4.683% |
| 2025-10-30 | 51.61 | 51.61 | 51.61 | 51.61 | -0.231% | 92 | +4.791% |
| 2025-10-29 | 51.86 | 52.02 | 51.73 | 51.73 | -0.063% | 1,278 | +4.549% |
| 2025-10-28 | 51.93 | 51.95 | 51.70 | 51.77 | -0.295% | 14,209 | +4.484% |
| 2025-10-27 | 51.96 | 51.96 | 51.66 | 51.92 | +0.212% | 2,265 | +4.175% |
| 2025-10-24 | 51.85 | 51.95 | 51.62 | 51.81 | +0.307% | 6,739 | +4.396% |
| 2025-10-23 | 51.64 | 51.66 | 51.64 | 51.65 | +0.525% | 1,549 | +4.717% |
| 2025-10-22 | 51.35 | 51.38 | 51.35 | 51.38 | -0.289% | 518 | +5.267% |
| 2025-10-21 | 51.53 | 51.53 | 51.53 | 51.53 | -0.121% | 458 | +4.963% |
| 2025-10-20 | 51.56 | 51.59 | 51.56 | 51.59 | +0.532% | 430 | +4.836% |
| 2025-10-17 | 51.34 | 51.35 | 51.32 | 51.32 | +0.033% | 675 | +5.393% |
| 2025-10-16 | 51.30 | 51.30 | 51.30 | 51.30 | -0.363% | 423 | +5.428% |
| 2025-10-15 | 51.49 | 51.49 | 51.49 | 51.49 | +0.298% | 270 | +5.045% |
| 2025-10-14 | 51.34 | 51.34 | 51.34 | 51.34 | +0.177% | 112 | +5.359% |
| 2025-10-13 | 51.16 | 51.25 | 51.08 | 51.25 | +0.760% | 912 | +5.545% |
| 2025-10-10 | 51.33 | 51.33 | 50.86 | 50.86 | -0.984% | 769 | +6.347% |
| 2025-10-09 | 51.50 | 51.50 | 51.37 | 51.37 | -0.165% | 850 | +5.301% |
| 2025-10-08 | 51.41 | 51.48 | 51.31 | 51.45 | +0.273% | 980 | +5.127% |
| 2025-10-07 | 51.31 | 51.31 | 51.31 | 51.31 | -0.293% | 309 | +5.414% |
| 2025-10-06 | 51.49 | 51.57 | 51.45 | 51.46 | +0.216% | 1,558 | +5.104% |
| 2025-10-03 | 51.25 | 51.35 | 51.24 | 51.35 | +0.162% | 745 | +5.331% |
| 2025-10-02 | 51.28 | 51.28 | 51.27 | 51.27 | +0.368% | 268 | +5.502% |
| 2025-10-01 | 51.16 | 51.16 | 51.07 | 51.08 | -0.005% | 676 | +5.890% |
| 2025-09-30 | 50.96 | 51.08 | 50.96 | 51.08 | +0.085% | 754 | +5.885% |
| 2025-09-29 | 51.03 | 51.04 | 51.03 | 51.04 | +0.167% | 459 | +5.975% |
| 2025-09-26 | 50.95 | 50.95 | 50.95 | 50.95 | +0.173% | 74 | +6.152% |
| 2025-09-25 | 50.87 | 50.87 | 50.87 | 50.87 | -0.304% | 173 | +6.336% |
| 2025-09-24 | 51.02 | 51.02 | 51.02 | 51.02 | -0.826% | 252 | +6.013% |
| 2025-09-23 | 51.45 | 51.45 | 51.45 | 51.45 | +0.054% | 207 | +5.137% |
| 2025-09-22 | 51.33 | 51.47 | 51.24 | 51.42 | +0.032% | 774 | +5.194% |
| 2025-09-19 | 51.47 | 51.47 | 51.32 | 51.40 | +0.017% | 1,495 | +5.227% |
| 2025-09-18 | 51.28 | 51.39 | 51.28 | 51.39 | +0.414% | 866 | +5.245% |
| 2025-09-17 | 51.18 | 51.18 | 51.18 | 51.18 | +0.039% | 241 | +5.681% |
| 2025-09-16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.049% | 292 | +5.723% |
| 2025-09-15 | 51.18 | 51.19 | 51.08 | 51.19 | +0.078% | 545 | +5.671% |
| 2025-09-12 | 51.29 | 51.29 | 51.12 | 51.15 | -0.016% | 937 | +5.754% |
| 2025-09-11 | 51.00 | 51.15 | 51.00 | 51.15 | +0.419% | 562 | +5.736% |
| 2025-09-10 | 50.99 | 50.99 | 50.88 | 50.94 | +0.155% | 2,336 | +6.179% |
| 2025-09-09 | 50.92 | 50.92 | 50.86 | 50.86 | -0.025% | 1,437 | +6.344% |
| 2025-09-08 | 49.91 | 50.87 | 49.91 | 50.87 | +0.165% | 298 | +6.317% |
| 2025-09-05 | 50.86 | 50.86 | 50.72 | 50.79 | +0.082% | 1,339 | +6.493% |
| 2025-09-04 | 50.72 | 50.84 | 50.72 | 50.75 | +0.263% | 919 | +6.580% |
| 2025-09-03 | 50.48 | 50.62 | 50.48 | 50.62 | +0.053% | 624 | +6.860% |
| 2025-09-02 | 50.45 | 50.59 | 50.45 | 50.59 | -0.173% | 539 | +6.917% |
| 2025-08-29 | 50.54 | 50.68 | 50.54 | 50.68 | -0.184% | 672 | +6.732% |
| 2025-08-28 | 50.75 | 50.86 | 50.75 | 50.77 | +0.050% | 912 | +6.535% |
| 2025-08-27 | 50.74 | 50.74 | 50.74 | 50.74 | +0.062% | 80 | +6.588% |
| 2025-08-26 | 50.71 | 50.71 | 50.71 | 50.71 | +0.049% | 46 | +6.655% |
| 2025-08-25 | 50.72 | 50.84 | 50.60 | 50.69 | -0.054% | 1,320 | +6.706% |
| 2025-08-22 | 50.63 | 50.78 | 50.63 | 50.72 | +0.677% | 2,358 | +6.648% |
| 2025-08-21 | 50.38 | 50.38 | 50.38 | 50.38 | +0.075% | 49 | +7.370% |
| 2025-08-20 | 50.28 | 50.34 | 50.28 | 50.34 | -0.116% | 237 | +7.451% |
| 2025-08-19 | 50.40 | 50.40 | 50.40 | 50.40 | -0.296% | 199 | +7.326% |
| 2025-08-18 | 50.35 | 50.55 | 50.35 | 50.55 | +0.243% | 2,978 | +7.009% |
| 2025-08-15 | 50.50 | 50.50 | 50.37 | 50.42 | -0.097% | 505 | +7.269% |
| 2025-08-14 | 50.47 | 50.47 | 50.47 | 50.47 | -0.196% | 296 | +7.165% |
| 2025-08-13 | 50.62 | 50.62 | 50.57 | 50.57 | +0.428% | 439 | +6.955% |
| 2025-08-12 | 50.19 | 50.35 | 50.19 | 50.35 | +0.579% | 399 | +7.413% |
| 2025-08-11 | 49.96 | 50.06 | 49.96 | 50.06 | +0.040% | 408 | +8.035% |
| 2025-08-08 | 50.14 | 50.14 | 50.04 | 50.04 | +0.070% | 204 | +8.078% |
| 2025-08-07 | 50.08 | 50.08 | 50.01 | 50.01 | +0.109% | 1,450 | +8.154% |
| 2025-08-06 | 49.96 | 49.96 | 49.96 | 49.96 | +0.023% | 102 | +8.272% |
| 2025-08-05 | 49.94 | 49.94 | 49.94 | 49.94 | +0.140% | 61 | +8.297% |
| 2025-08-04 | 49.75 | 49.87 | 49.75 | 49.87 | +0.424% | 799 | +8.448% |
| 2025-08-01 | 49.67 | 49.75 | 49.66 | 49.66 | -0.640% | 1,280 | +8.908% |
| 2025-07-31 | 49.99 | 50.22 | 49.90 | 49.98 | -0.181% | 1,958 | +8.211% |
| 2025-07-30 | 50.29 | 50.29 | 50.07 | 50.07 | -0.042% | 893 | +8.015% |
| 2025-07-29 | 50.14 | 50.14 | 50.09 | 50.09 | -0.008% | 1,310 | +7.970% |
| 2025-07-28 | 50.03 | 50.12 | 50.03 | 50.10 | -0.022% | 1,300 | +7.961% |
| 2025-07-25 | 50.17 | 50.17 | 50.11 | 50.11 | +0.009% | 215 | +7.938% |
| 2025-07-24 | 50.11 | 50.11 | 50.11 | 50.11 | -0.238% | 116 | +7.947% |
| 2025-07-23 | 50.22 | 50.23 | 50.22 | 50.23 | +0.533% | 327 | +7.690% |
| 2025-07-22 | 49.82 | 49.96 | 49.82 | 49.96 | -0.042% | 502 | +8.264% |
| 2025-07-21 | 49.78 | 49.98 | 49.78 | 49.98 | +0.102% | 408 | +8.219% |
| 2025-07-18 | 49.93 | 49.93 | 49.93 | 49.93 | -0.183% | 56 | +8.329% |
| 2025-07-17 | 50.02 | 50.02 | 50.02 | 50.02 | +0.309% | 161 | +8.131% |
| 2025-07-16 | 49.87 | 49.87 | 49.87 | 49.87 | +0.108% | 83 | +8.465% |
| 2025-07-15 | 49.81 | 49.81 | 49.81 | 49.81 | -0.148% | 654 | +8.583% |
| 2025-07-14 | 49.99 | 49.99 | 49.76 | 49.89 | +0.114% | 1,099 | +8.422% |
| 2025-07-11 | 49.74 | 49.95 | 49.71 | 49.83 | -0.276% | 553 | +8.545% |
| 2025-07-10 | 50.00 | 50.00 | 49.97 | 49.97 | +0.133% | 676 | +8.246% |
| 2025-07-09 | 49.75 | 49.90 | 49.75 | 49.90 | +0.332% | 190 | +8.390% |
| 2025-07-08 | 49.62 | 49.90 | 49.62 | 49.74 | +0.080% | 353 | +8.750% |
| 2025-07-07 | 49.86 | 49.86 | 49.61 | 49.70 | -0.322% | 676 | +8.837% |
| 2025-07-03 | 49.86 | 49.86 | 49.86 | 49.86 | +0.335% | 177 | +8.487% |
| 2025-07-02 | 48.82 | 49.82 | 48.82 | 49.69 | +0.199% | 2,243 | +8.850% |
| 2025-07-01 | 49.66 | 49.66 | 49.48 | 49.59 | +0.119% | 680 | +9.067% |
| 2025-06-30 | 49.48 | 49.53 | 49.48 | 49.53 | -0.033% | 357 | +9.196% |
| 2025-06-27 | 49.55 | 49.55 | 49.55 | 49.55 | +0.139% | 22 | +9.160% |
| 2025-06-26 | 49.36 | 49.48 | 49.33 | 49.48 | +0.276% | 6,395 | +9.312% |
| 2025-06-25 | 49.43 | 49.43 | 49.24 | 49.34 | -0.754% | 798 | +9.614% |
| 2025-06-24 | 49.72 | 49.72 | 49.72 | 49.72 | +0.474% | 91 | +8.787% |
| 2025-06-23 | 49.40 | 49.48 | 49.32 | 49.48 | +0.205% | 310 | +9.303% |
| 2025-06-20 | 49.38 | 49.38 | 49.38 | 49.38 | -0.219% | 91 | +9.527% |
| 2025-06-18 | 49.52 | 49.65 | 49.49 | 49.49 | +0.062% | 442 | +9.287% |
| 2025-06-17 | 49.46 | 49.53 | 49.46 | 49.46 | -0.095% | 986 | +9.355% |
| 2025-06-16 | 49.44 | 49.51 | 49.44 | 49.51 | +0.170% | 442 | +9.251% |
| 2025-06-13 | 49.47 | 49.47 | 49.41 | 49.42 | -0.512% | 343 | +9.437% |
| 2025-06-12 | 49.56 | 49.68 | 49.56 | 49.68 | -0.101% | 134 | +8.877% |
| 2025-06-11 | 49.84 | 49.92 | 49.73 | 49.73 | -0.104% | 545 | +8.766% |
| 2025-06-10 | 49.78 | 49.86 | 49.78 | 49.78 | +0.148% | 2,500 | +8.653% |
| 2025-06-09 | 49.63 | 49.74 | 49.63 | 49.71 | +0.109% | 441 | +8.814% |
| 2025-06-06 | 49.52 | 49.65 | 49.52 | 49.65 | +0.391% | 504 | +8.933% |
| 2025-06-05 | 49.64 | 49.64 | 49.46 | 49.46 | -0.074% | 425 | +9.359% |
| 2025-06-04 | 49.67 | 49.67 | 49.36 | 49.50 | +0.130% | 2,301 | +9.278% |
| 2025-06-03 | 49.42 | 49.43 | 49.42 | 49.43 | +0.250% | 381 | +9.420% |
| 2025-06-02 | 49.31 | 49.31 | 49.31 | 49.31 | +0.024% | 106 | +9.694% |
| 2025-05-30 | 49.35 | 49.36 | 49.30 | 49.30 | +0.076% | 439 | +9.720% |
| 2025-05-29 | 49.11 | 49.27 | 49.09 | 49.26 | -0.133% | 566 | +9.803% |
| 2025-05-28 | 49.32 | 49.32 | 49.32 | 49.32 | -0.225% | 362 | +9.657% |
| 2025-05-27 | 49.24 | 49.44 | 49.24 | 49.44 | +0.601% | 138 | +9.410% |
| 2025-05-23 | 49.14 | 49.14 | 49.14 | 49.14 | -0.153% | 52 | +10.068% |
| 2025-05-22 | 49.35 | 49.35 | 49.22 | 49.22 | +0.062% | 373 | +9.900% |
| 2025-05-21 | 49.12 | 49.19 | 49.12 | 49.19 | -0.514% | 330 | +9.968% |
| 2025-05-20 | 49.30 | 49.44 | 49.30 | 49.44 | -0.019% | 228 | +9.402% |
| 2025-05-19 | 49.33 | 49.55 | 49.33 | 49.45 | -0.053% | 619 | +9.381% |
| 2025-05-16 | 49.29 | 49.50 | 49.28 | 49.48 | +0.276% | 8,919 | +9.323% |
| 2025-05-15 | 49.33 | 49.34 | 49.33 | 49.34 | +0.130% | 247 | +9.625% |
| 2025-05-14 | 49.16 | 49.40 | 49.16 | 49.27 | -0.119% | 488 | +9.767% |
| 2025-05-13 | 49.24 | 49.33 | 49.24 | 49.33 | +0.017% | 157 | +9.637% |
| 2025-05-12 | 49.28 | 49.33 | 49.28 | 49.33 | +0.975% | 383 | +9.656% |
| 2025-05-09 | 48.85 | 48.85 | 48.85 | 48.85 | +0.083% | 121 | +10.725% |
| 2025-05-08 | 48.81 | 48.81 | 48.81 | 48.81 | +0.295% | 114 | +10.817% |
| 2025-05-07 | 48.66 | 48.66 | 48.66 | 48.66 | +0.042% | 53 | +11.145% |
| 2025-05-06 | 48.67 | 48.67 | 48.63 | 48.64 | -0.246% | 1,013 | +11.191% |
| 2025-05-05 | 48.73 | 48.83 | 48.68 | 48.76 | -0.085% | 1,214 | +10.918% |
| 2025-05-02 | 48.65 | 48.81 | 48.65 | 48.81 | +1.164% | 585 | +10.824% |
| 2025-05-01 | 48.44 | 48.48 | 48.12 | 48.24 | -0.278% | 3,642 | +12.113% |
| 2025-04-30 | 48.38 | 48.38 | 48.38 | 48.38 | +0.068% | 112 | +11.802% |
| 2025-04-29 | 48.16 | 48.34 | 48.16 | 48.34 | +0.217% | 225 | +11.879% |
| 2025-04-28 | 48.24 | 48.24 | 48.24 | 48.24 | +0.132% | 133 | +12.122% |
| 2025-04-25 | 48.18 | 48.18 | 48.18 | 48.18 | +0.081% | 116 | +12.270% |
| 2025-04-24 | 48.14 | 48.14 | 48.14 | 48.14 | +0.427% | 262 | +12.360% |
| 2025-04-23 | 47.81 | 47.93 | 47.81 | 47.93 | +0.596% | 433 | +12.840% |
| 2025-04-22 | 47.41 | 47.65 | 47.41 | 47.65 | +0.984% | 880 | +13.513% |
| 2025-04-21 | 47.15 | 47.18 | 47.15 | 47.18 | -0.639% | 2,007 | +14.629% |
| 2025-04-17 | 47.46 | 47.49 | 47.46 | 47.49 | +0.474% | 305 | +13.897% |
| 2025-04-16 | 47.53 | 47.53 | 47.08 | 47.26 | -0.633% | 2,185 | +14.436% |
| 2025-04-15 | 47.57 | 47.57 | 47.57 | 47.57 | +0.400% | 434 | +13.712% |
| 2025-04-14 | 47.28 | 47.38 | 47.28 | 47.38 | 0.000% | 564 | +14.168% |