ION
ProShares S&P Global Core Battery Metals ETF
stockNYSEETF
At CloseOct 2, 2026
45.48USD+0.635%(+0.29)1,142
After-hoursOct 2, 2026 4:10:30 PM EDT
45.48USD-1.101%(-0.51)
ION Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.25 | 45.48 | 45.14 | 45.48 | +0.635% | 1,142 | 0.000% |
| 2026-10-01 | 45.26 | 45.26 | 45.20 | 45.20 | -0.751% | 910 | +0.635% |
| 2026-09-30 | 45.97 | 45.97 | 45.28 | 45.54 | -0.867% | 1,001 | -0.120% |
| 2026-09-29 | 45.78 | 45.94 | 45.65 | 45.94 | +1.244% | 2,081 | -0.987% |
| 2026-09-28 | 45.46 | 45.60 | 45.34 | 45.37 | -2.481% | 4,398 | +0.245% |
| 2026-09-25 | 46.44 | 46.53 | 46.42 | 46.53 | -0.205% | 699 | -2.242% |
| 2026-09-24 | 46.23 | 46.62 | 46.23 | 46.62 | -1.792% | 1,131 | -2.442% |
| 2026-09-23 | 47.99 | 47.99 | 47.35 | 47.47 | -3.179% | 1,422 | -4.190% |
| 2026-09-22 | 49.03 | 49.03 | 49.03 | 49.03 | +0.262% | 142 | -7.236% |
| 2026-09-21 | 48.63 | 48.90 | 48.58 | 48.90 | +0.846% | 848 | -6.993% |
| 2026-09-18 | 48.32 | 48.49 | 48.32 | 48.49 | -0.427% | 200 | -6.206% |
| 2026-09-17 | 48.73 | 48.73 | 48.67 | 48.70 | +1.574% | 892 | -6.607% |
| 2026-09-16 | 48.38 | 48.67 | 47.78 | 47.95 | -0.989% | 2,009 | -5.137% |
| 2026-09-15 | 48.37 | 48.43 | 48.09 | 48.43 | -1.056% | 969 | -6.076% |
| 2026-09-14 | 48.63 | 49.20 | 48.63 | 48.94 | -2.327% | 1,054 | -7.067% |
| 2026-09-11 | 50.11 | 50.23 | 47.42 | 50.11 | -1.422% | 4,373 | -9.230% |
| 2026-09-10 | 51.02 | 51.19 | 49.48 | 50.83 | -3.310% | 2,499 | -10.520% |
| 2026-09-09 | 53.21 | 53.21 | 52.56 | 52.57 | +0.244% | 1,383 | -13.482% |
| 2026-09-08 | 52.63 | 52.63 | 52.44 | 52.44 | +0.003% | 3,766 | -13.271% |
| 2026-09-04 | 52.44 | 52.44 | 52.44 | 52.44 | -0.767% | 94 | -13.269% |
| 2026-09-03 | 52.65 | 53.05 | 52.65 | 52.85 | +0.666% | 1,889 | -13.934% |
| 2026-09-02 | 52.54 | 52.54 | 52.50 | 52.50 | -0.100% | 823 | -13.360% |
| 2026-09-01 | 52.55 | 52.55 | 52.55 | 52.55 | -1.399% | 174 | -13.447% |
| 2026-08-31 | 53.30 | 53.30 | 53.30 | 53.30 | -0.713% | 272 | -14.658% |
| 2026-08-28 | 53.68 | 53.68 | 53.68 | 53.68 | -0.035% | 142 | -15.266% |
| 2026-08-27 | 53.55 | 53.73 | 53.49 | 53.70 | +0.510% | 1,080 | -15.296% |
| 2026-08-26 | 53.42 | 53.42 | 53.42 | 53.42 | -0.774% | 189 | -14.863% |
| 2026-08-25 | 54.02 | 54.02 | 53.44 | 53.84 | -1.460% | 1,076 | -15.522% |
| 2026-08-24 | 54.70 | 54.77 | 54.64 | 54.64 | +1.014% | 868 | -16.756% |
| 2026-08-21 | 53.94 | 54.09 | 53.94 | 54.09 | +4.471% | 530 | -15.911% |
| 2026-08-20 | 51.79 | 51.79 | 51.77 | 51.77 | +0.304% | 583 | -12.151% |
| 2026-08-19 | 51.48 | 52.04 | 51.48 | 51.62 | +0.941% | 1,535 | -11.885% |
| 2026-08-18 | 51.76 | 51.76 | 51.14 | 51.14 | -2.624% | 1,202 | -11.056% |
| 2026-08-17 | 52.56 | 52.78 | 52.42 | 52.52 | +0.786% | 3,064 | -13.390% |
| 2026-08-14 | 51.55 | 53.52 | 51.55 | 52.11 | +2.133% | 2,322 | -12.709% |
| 2026-08-13 | 51.40 | 51.40 | 50.95 | 51.02 | -2.583% | 3,197 | -10.847% |
| 2026-08-12 | 52.69 | 52.69 | 52.37 | 52.37 | +1.251% | 721 | -13.150% |
| 2026-08-11 | 51.97 | 51.97 | 51.65 | 51.72 | -1.738% | 1,396 | -12.064% |
| 2026-08-10 | 52.78 | 52.82 | 52.64 | 52.64 | +1.105% | 1,237 | -13.592% |
| 2026-08-07 | 52.06 | 52.06 | 52.06 | 52.06 | +3.435% | 237 | -12.637% |
| 2026-08-06 | 50.33 | 50.64 | 50.30 | 50.33 | -0.447% | 1,417 | -9.635% |
| 2026-08-05 | 50.60 | 50.63 | 50.50 | 50.56 | +2.203% | 746 | -10.040% |
| 2026-08-04 | 48.11 | 49.59 | 48.11 | 49.47 | +4.368% | 2,799 | -8.058% |
| 2026-08-03 | 47.40 | 47.40 | 47.40 | 47.40 | +0.072% | 306 | -4.042% |
| 2026-07-31 | 47.02 | 47.37 | 47.02 | 47.37 | -0.287% | 294 | -3.973% |
| 2026-07-30 | 46.62 | 47.58 | 46.62 | 47.50 | +3.055% | 5,432 | -4.248% |
| 2026-07-29 | 45.74 | 46.09 | 45.39 | 46.09 | -0.323% | 2,004 | -1.323% |
| 2026-07-28 | 46.83 | 46.83 | 46.17 | 46.24 | -1.353% | 1,578 | -1.642% |
| 2026-07-27 | 46.88 | 46.88 | 46.88 | 46.88 | +1.168% | 552 | -2.972% |
| 2026-07-24 | 46.48 | 46.48 | 46.34 | 46.34 | -1.196% | 597 | -1.839% |
| 2026-07-23 | 47.12 | 47.12 | 46.87 | 46.90 | -0.263% | 518 | -3.014% |
| 2026-07-22 | 46.29 | 47.45 | 46.29 | 47.02 | +1.745% | 1,660 | -3.269% |
| 2026-07-21 | 46.22 | 46.25 | 46.21 | 46.21 | +2.110% | 946 | -1.581% |
| 2026-07-20 | 45.40 | 45.52 | 45.26 | 45.26 | -2.661% | 2,750 | +0.495% |
| 2026-07-17 | 46.66 | 46.66 | 46.27 | 46.50 | -0.438% | 1,231 | -2.179% |
| 2026-07-16 | 47.28 | 47.28 | 45.75 | 46.70 | -3.012% | 6,384 | -2.607% |
| 2026-07-15 | 47.90 | 48.15 | 47.90 | 48.15 | -0.917% | 532 | -5.540% |
| 2026-07-14 | 48.65 | 48.95 | 48.55 | 48.60 | +3.535% | 3,075 | -6.407% |
| 2026-07-13 | 47.50 | 47.50 | 46.89 | 46.94 | -3.050% | 2,769 | -3.098% |
| 2026-07-10 | 48.15 | 48.41 | 48.15 | 48.41 | +0.423% | 623 | -6.054% |
| 2026-07-09 | 47.98 | 48.22 | 47.98 | 48.21 | +0.180% | 1,309 | -5.656% |
| 2026-07-08 | 47.97 | 48.13 | 47.59 | 48.12 | -3.275% | 1,695 | -5.487% |
| 2026-07-07 | 50.00 | 50.41 | 49.72 | 49.75 | -3.717% | 1,240 | -8.582% |
| 2026-07-06 | 51.28 | 51.67 | 51.23 | 51.67 | +1.448% | 1,312 | -11.980% |
| 2026-07-02 | 51.87 | 51.87 | 50.48 | 50.94 | -0.373% | 3,859 | -10.706% |
| 2026-07-01 | 50.62 | 51.47 | 50.62 | 51.13 | +0.552% | 2,546 | -11.039% |
| 2026-06-30 | 50.27 | 50.94 | 50.27 | 50.85 | +1.884% | 1,992 | -10.548% |
| 2026-06-29 | 50.00 | 50.02 | 49.61 | 49.91 | -0.650% | 4,792 | -8.863% |
| 2026-06-26 | 50.38 | 50.39 | 50.12 | 50.23 | -2.648% | 5,224 | -9.455% |
| 2026-06-25 | 51.90 | 52.02 | 50.90 | 51.60 | -1.809% | 3,871 | -11.852% |
| 2026-06-24 | 52.58 | 53.04 | 52.32 | 52.55 | -1.408% | 9,399 | -13.447% |
| 2026-06-23 | 53.34 | 53.42 | 52.00 | 53.30 | -4.926% | 3,846 | -14.666% |
| 2026-06-22 | 55.58 | 56.17 | 50.00 | 56.06 | -0.403% | 5,151 | -18.869% |
| 2026-06-18 | 56.96 | 56.96 | 54.93 | 56.29 | -2.341% | 8,191 | -19.196% |
| 2026-06-17 | 59.00 | 59.07 | 57.64 | 57.64 | -1.537% | 1,230 | -21.088% |
| 2026-06-16 | 58.70 | 58.70 | 58.52 | 58.54 | -1.954% | 2,365 | -22.301% |
| 2026-06-15 | 59.50 | 60.09 | 59.50 | 59.70 | +2.167% | 2,833 | -23.819% |
| 2026-06-12 | 57.77 | 58.61 | 57.77 | 58.44 | +4.145% | 1,080 | -22.168% |
| 2026-06-11 | 53.99 | 56.29 | 53.99 | 56.11 | +6.212% | 6,142 | -18.942% |
| 2026-06-10 | 54.08 | 54.08 | 52.82 | 52.83 | -2.868% | 1,369 | -13.907% |
| 2026-06-09 | 54.88 | 55.30 | 53.59 | 54.39 | +2.624% | 2,495 | -16.376% |
| 2026-06-08 | 54.88 | 54.88 | 53.00 | 53.00 | -1.578% | 5,688 | -14.182% |
| 2026-06-05 | 56.19 | 56.19 | 53.81 | 53.85 | -6.882% | 4,120 | -15.537% |
| 2026-06-04 | 57.78 | 57.96 | 57.77 | 57.83 | -1.825% | 3,515 | -21.350% |
| 2026-06-03 | 59.57 | 60.29 | 58.88 | 58.91 | -3.204% | 2,197 | -22.785% |
| 2026-06-02 | 60.20 | 60.86 | 60.20 | 60.86 | +1.132% | 3,432 | -25.259% |
| 2026-06-01 | 60.22 | 60.23 | 59.33 | 60.17 | -0.181% | 5,293 | -24.413% |
| 2026-05-29 | 60.23 | 60.39 | 60.18 | 60.28 | -0.642% | 2,446 | -24.550% |
| 2026-05-28 | 59.42 | 60.78 | 59.15 | 60.67 | +1.312% | 5,446 | -25.035% |
| 2026-05-27 | 59.91 | 60.03 | 59.59 | 59.89 | -2.097% | 10,052 | -24.051% |
| 2026-05-26 | 60.76 | 61.29 | 60.76 | 61.17 | +1.672% | 4,971 | -25.644% |
| 2026-05-22 | 59.37 | 60.45 | 59.37 | 60.16 | +1.757% | 22,766 | -24.401% |
| 2026-05-21 | 58.29 | 59.37 | 58.29 | 59.13 | -0.349% | 4,326 | -23.073% |
| 2026-05-20 | 58.23 | 59.35 | 58.23 | 59.33 | +3.401% | 2,781 | -23.341% |
| 2026-05-19 | 57.35 | 57.49 | 56.99 | 57.38 | -3.552% | 7,340 | -20.734% |
| 2026-05-18 | 60.26 | 60.44 | 58.05 | 59.49 | -1.498% | 8,413 | -23.550% |
| 2026-05-15 | 61.12 | 61.14 | 58.01 | 60.40 | -5.416% | 10,738 | -24.695% |
| 2026-05-14 | 65.30 | 65.30 | 63.13 | 63.86 | -5.292% | 11,297 | -28.773% |
| 2026-05-13 | 66.59 | 67.42 | 66.34 | 67.42 | +0.832% | 6,203 | -32.542% |
| 2026-05-12 | 65.89 | 67.59 | 65.89 | 66.87 | -1.840% | 1,942 | -31.981% |
| 2026-05-11 | 67.69 | 68.29 | 67.69 | 68.12 | +1.823% | 13,864 | -33.232% |
| 2026-05-08 | 66.94 | 67.04 | 66.54 | 66.90 | -1.506% | 5,501 | -32.015% |
| 2026-05-07 | 69.55 | 69.55 | 67.79 | 67.93 | -0.825% | 7,240 | -33.039% |
| 2026-05-06 | 67.19 | 68.49 | 66.98 | 68.49 | +4.629% | 8,946 | -33.591% |
| 2026-05-05 | 65.61 | 66.73 | 65.42 | 65.46 | +0.825% | 4,743 | -30.517% |
| 2026-05-04 | 65.30 | 65.88 | 64.61 | 64.92 | -2.089% | 5,856 | -29.943% |
| 2026-05-01 | 65.83 | 67.58 | 65.83 | 66.31 | +0.982% | 9,137 | -31.407% |
| 2026-04-30 | 64.66 | 66.22 | 64.62 | 65.66 | +2.793% | 4,108 | -30.733% |
| 2026-04-29 | 64.40 | 64.40 | 63.81 | 63.88 | +1.179% | 2,412 | -28.799% |
| 2026-04-28 | 64.00 | 64.00 | 62.77 | 63.14 | -1.364% | 2,790 | -27.959% |
| 2026-04-27 | 63.73 | 64.01 | 63.35 | 64.01 | +0.531% | 4,203 | -28.941% |
| 2026-04-24 | 63.42 | 63.68 | 63.28 | 63.67 | +1.791% | 2,210 | -28.564% |
| 2026-04-23 | 63.20 | 63.39 | 62.55 | 62.55 | -3.301% | 3,019 | -27.284% |
| 2026-04-22 | 64.47 | 64.89 | 64.40 | 64.69 | +1.799% | 3,921 | -29.685% |
| 2026-04-21 | 64.68 | 64.69 | 63.54 | 63.54 | -2.120% | 7,057 | -28.420% |
| 2026-04-20 | 64.69 | 64.92 | 64.33 | 64.92 | -0.692% | 3,555 | -29.938% |
| 2026-04-17 | 65.75 | 66.17 | 65.26 | 65.37 | +0.726% | 7,607 | -30.422% |
| 2026-04-16 | 63.78 | 65.26 | 63.74 | 64.90 | +4.173% | 8,356 | -29.917% |
| 2026-04-15 | 62.71 | 62.74 | 61.70 | 62.30 | -1.687% | 9,085 | -26.993% |
| 2026-04-14 | 62.48 | 66.00 | 62.48 | 63.37 | +2.075% | 48,940 | -28.224% |
| 2026-04-13 | 60.51 | 62.17 | 60.51 | 62.08 | +3.005% | 3,546 | -26.735% |
| 2026-04-10 | 60.15 | 60.36 | 60.15 | 60.27 | +1.263% | 1,415 | -24.534% |
| 2026-04-09 | 58.83 | 59.63 | 58.79 | 59.52 | -0.388% | 8,301 | -23.580% |
| 2026-04-08 | 60.03 | 60.03 | 59.38 | 59.75 | +4.691% | 5,342 | -23.877% |
| 2026-04-07 | 57.24 | 57.24 | 56.29 | 57.07 | +0.320% | 2,655 | -20.306% |
| 2026-04-06 | 56.67 | 56.92 | 56.67 | 56.89 | -0.408% | 1,865 | -20.051% |
| 2026-04-02 | 55.46 | 57.12 | 55.46 | 57.12 | -0.151% | 2,113 | -20.377% |
| 2026-04-01 | 57.00 | 57.64 | 57.00 | 57.21 | +1.138% | 3,742 | -20.497% |
| 2026-03-31 | 55.50 | 56.57 | 55.50 | 56.57 | +2.979% | 1,422 | -19.593% |
| 2026-03-30 | 55.82 | 56.00 | 54.72 | 54.93 | +0.345% | 6,151 | -17.197% |
| 2026-03-27 | 54.68 | 55.53 | 54.68 | 54.74 | +3.072% | 1,590 | -16.912% |
| 2026-03-26 | 53.88 | 54.10 | 52.92 | 53.11 | -2.906% | 15,952 | -14.360% |
| 2026-03-25 | 55.02 | 55.15 | 54.55 | 54.70 | +3.363% | 6,661 | -16.849% |
| 2026-03-24 | 52.08 | 53.33 | 52.08 | 52.92 | +1.050% | 1,948 | -14.052% |
| 2026-03-23 | 51.27 | 52.80 | 51.27 | 52.37 | +4.972% | 6,266 | -13.150% |
| 2026-03-20 | 51.61 | 51.65 | 48.80 | 49.89 | -3.651% | 6,428 | -8.832% |
| 2026-03-19 | 50.65 | 51.78 | 49.78 | 51.78 | -3.514% | 8,401 | -12.160% |
| 2026-03-18 | 54.11 | 54.56 | 53.67 | 53.67 | -3.731% | 3,561 | -15.247% |
| 2026-03-17 | 55.78 | 55.98 | 54.25 | 55.75 | -0.419% | 5,209 | -18.409% |
| 2026-03-16 | 55.95 | 56.08 | 55.32 | 55.98 | +0.763% | 6,290 | -18.750% |
| 2026-03-13 | 56.78 | 56.78 | 55.48 | 55.56 | -2.328% | 3,759 | -18.130% |
| 2026-03-12 | 57.64 | 57.64 | 56.35 | 56.88 | -3.051% | 3,554 | -20.036% |
| 2026-03-11 | 58.80 | 58.88 | 58.32 | 58.67 | -0.102% | 5,024 | -22.476% |
| 2026-03-10 | 58.51 | 59.75 | 58.51 | 58.73 | +2.909% | 3,834 | -22.555% |
| 2026-03-09 | 55.63 | 57.07 | 55.05 | 57.07 | +1.987% | 6,809 | -20.302% |
| 2026-03-06 | 55.88 | 56.59 | 55.17 | 55.96 | -2.631% | 14,732 | -18.719% |
| 2026-03-05 | 58.20 | 58.20 | 56.65 | 57.47 | -3.442% | 6,667 | -20.857% |
| 2026-03-04 | 59.32 | 59.69 | 58.86 | 59.52 | +1.222% | 12,610 | -23.581% |
| 2026-03-03 | 64.22 | 64.22 | 56.08 | 58.80 | -8.197% | 19,882 | -22.647% |
| 2026-03-02 | 63.27 | 64.37 | 62.93 | 64.05 | -1.011% | 19,637 | -28.988% |
| 2026-02-27 | 64.99 | 65.31 | 64.70 | 64.70 | +0.776% | 3,732 | -29.706% |
| 2026-02-26 | 64.38 | 64.38 | 63.43 | 64.21 | -1.115% | 3,828 | -29.160% |
| 2026-02-25 | 64.81 | 65.41 | 64.76 | 64.93 | +4.356% | 5,843 | -29.950% |
| 2026-02-24 | 61.12 | 62.58 | 61.12 | 62.22 | +2.911% | 12,879 | -26.899% |
| 2026-02-23 | 60.53 | 60.80 | 60.00 | 60.46 | +1.716% | 7,471 | -24.771% |
| 2026-02-20 | 58.29 | 59.44 | 58.29 | 59.44 | +0.917% | 9,068 | -23.480% |
| 2026-02-19 | 58.82 | 58.90 | 56.57 | 58.90 | -1.290% | 22,479 | -22.778% |
| 2026-02-18 | 59.39 | 60.45 | 58.74 | 59.67 | +1.583% | 8,471 | -23.775% |
| 2026-02-17 | 58.03 | 58.92 | 57.81 | 58.74 | -0.398% | 4,728 | -22.568% |
| 2026-02-13 | 58.66 | 59.34 | 58.66 | 58.97 | +0.383% | 7,249 | -22.876% |
| 2026-02-12 | 60.82 | 61.07 | 58.70 | 58.75 | -2.263% | 5,978 | -22.581% |
| 2026-02-11 | 58.81 | 60.88 | 58.80 | 60.11 | +3.418% | 13,626 | -24.333% |
| 2026-02-10 | 58.09 | 58.22 | 57.71 | 58.12 | -0.035% | 3,688 | -21.747% |
| 2026-02-09 | 57.52 | 58.19 | 57.47 | 58.14 | +1.508% | 5,642 | -21.774% |
| 2026-02-06 | 56.76 | 57.41 | 53.59 | 57.28 | +4.013% | 8,539 | -20.594% |
| 2026-02-05 | 56.41 | 56.70 | 54.90 | 55.07 | -5.946% | 12,713 | -17.408% |
| 2026-02-04 | 59.94 | 59.94 | 57.94 | 58.55 | -1.343% | 9,277 | -22.319% |
| 2026-02-03 | 59.04 | 59.80 | 58.02 | 59.35 | +3.619% | 14,534 | -23.362% |
| 2026-02-02 | 57.67 | 57.67 | 56.03 | 57.28 | -0.684% | 17,008 | -20.588% |
| 2026-01-30 | 59.48 | 59.65 | 56.52 | 57.67 | -9.279% | 47,238 | -21.131% |
| 2026-01-29 | 64.60 | 64.60 | 62.08 | 63.57 | -1.429% | 16,738 | -28.449% |
| 2026-01-28 | 65.14 | 65.14 | 63.29 | 64.49 | -0.854% | 22,350 | -29.472% |
| 2026-01-27 | 64.73 | 65.33 | 63.57 | 65.05 | +0.502% | 16,045 | -30.074% |
| 2026-01-26 | 65.41 | 66.00 | 64.60 | 64.72 | +0.528% | 20,285 | -29.723% |
| 2026-01-23 | 63.92 | 64.39 | 63.05 | 64.38 | +3.896% | 14,827 | -29.352% |
| 2026-01-22 | 61.58 | 62.55 | 61.37 | 61.97 | +1.049% | 10,236 | -26.599% |
| 2026-01-21 | 61.06 | 62.24 | 60.63 | 61.32 | +3.115% | 16,202 | -25.829% |
| 2026-01-20 | 59.31 | 59.47 | 58.73 | 59.47 | +0.791% | 19,057 | -23.519% |
| 2026-01-16 | 59.90 | 61.35 | 58.11 | 59.00 | -3.825% | 33,915 | -22.914% |
| 2026-01-15 | 61.69 | 62.26 | 61.23 | 61.35 | -0.146% | 20,373 | -25.862% |
| 2026-01-14 | 60.56 | 61.44 | 60.30 | 61.44 | +0.972% | 16,133 | -25.971% |
| 2026-01-13 | 61.29 | 61.43 | 60.59 | 60.85 | +1.523% | 27,251 | -25.252% |
| 2026-01-12 | 58.80 | 65.33 | 58.80 | 59.94 | +4.491% | 36,479 | -24.113% |
| 2026-01-09 | 56.00 | 58.29 | 56.00 | 57.36 | +1.981% | 17,641 | -20.706% |
| 2026-01-08 | 56.88 | 56.88 | 54.81 | 56.25 | -2.520% | 8,257 | -19.135% |
| 2026-01-07 | 57.39 | 58.45 | 57.24 | 57.70 | -0.500% | 10,247 | -21.172% |
| 2026-01-06 | 56.87 | 58.44 | 56.87 | 57.99 | +4.732% | 19,432 | -21.567% |
| 2026-01-05 | 53.94 | 55.37 | 53.94 | 55.37 | +4.460% | 14,120 | -17.855% |
| 2026-01-02 | 53.19 | 53.19 | 52.69 | 53.01 | +2.602% | 6,608 | -14.191% |
| 2025-12-31 | 51.82 | 52.06 | 51.63 | 51.66 | -0.171% | 10,613 | -11.958% |
| 2025-12-30 | 51.55 | 52.31 | 51.55 | 51.75 | +0.534% | 11,178 | -12.109% |
| 2025-12-29 | 52.35 | 52.35 | 50.11 | 51.48 | -4.912% | 17,513 | -11.640% |
| 2025-12-26 | 53.55 | 54.15 | 53.41 | 54.13 | +1.390% | 19,539 | -15.980% |
| 2025-12-24 | 53.13 | 53.48 | 52.35 | 53.39 | +1.045% | 5,429 | -14.812% |
| 2025-12-23 | 53.02 | 53.02 | 52.14 | 52.84 | +1.988% | 11,866 | -13.922% |
| 2025-12-22 | 50.91 | 52.71 | 50.91 | 51.81 | +4.120% | 13,193 | -12.211% |
| 2025-12-19 | 49.63 | 50.12 | 49.63 | 49.76 | +1.712% | 9,563 | -8.594% |
| 2025-12-18 | 48.58 | 49.28 | 48.56 | 48.92 | +0.819% | 5,842 | -7.030% |
| 2025-12-17 | 48.15 | 49.45 | 48.15 | 48.52 | +3.310% | 8,687 | -6.268% |
| 2025-12-16 | 47.09 | 47.37 | 46.77 | 46.97 | -0.816% | 2,874 | -3.166% |
| 2025-12-15 | 47.65 | 47.65 | 47.21 | 47.36 | -0.660% | 3,702 | -3.956% |
| 2025-12-12 | 48.55 | 48.55 | 47.50 | 47.67 | -1.794% | 2,256 | -4.589% |
| 2025-12-11 | 47.87 | 48.67 | 47.87 | 48.54 | +0.305% | 1,689 | -6.301% |
| 2025-12-10 | 48.11 | 48.39 | 48.11 | 48.39 | +2.058% | 2,522 | -6.015% |
| 2025-12-09 | 46.85 | 47.42 | 46.85 | 47.42 | -0.308% | 1,407 | -4.081% |
| 2025-12-08 | 47.96 | 47.96 | 47.26 | 47.56 | +2.016% | 4,933 | -4.376% |
| 2025-12-05 | 46.71 | 47.03 | 46.42 | 46.63 | +1.465% | 3,688 | -2.448% |
| 2025-12-04 | 47.54 | 47.54 | 45.13 | 45.95 | -1.221% | 5,257 | -1.019% |
| 2025-12-03 | 46.26 | 46.60 | 46.20 | 46.52 | -0.167% | 4,444 | -2.227% |
| 2025-12-02 | 46.81 | 46.81 | 46.12 | 46.60 | -1.312% | 1,807 | -2.391% |
| 2025-12-01 | 47.25 | 47.34 | 47.07 | 47.22 | -0.668% | 3,375 | -3.672% |
| 2025-11-28 | 46.92 | 47.84 | 46.92 | 47.53 | +2.373% | 7,581 | -4.315% |
| 2025-11-26 | 45.40 | 48.10 | 45.40 | 46.43 | +2.478% | 10,586 | -2.045% |
| 2025-11-25 | 45.51 | 45.68 | 44.87 | 45.31 | +2.239% | 4,682 | +0.383% |
| 2025-11-24 | 43.91 | 44.44 | 43.91 | 44.32 | -1.676% | 7,877 | +2.630% |
| 2025-11-21 | 44.75 | 45.10 | 43.93 | 45.07 | -2.659% | 9,086 | +0.910% |
| 2025-11-20 | 47.95 | 47.95 | 46.29 | 46.30 | -2.056% | 12,702 | -1.773% |
| 2025-11-19 | 47.56 | 47.68 | 46.91 | 47.28 | +2.907% | 6,702 | -3.793% |
| 2025-11-18 | 46.50 | 46.50 | 45.51 | 45.94 | -1.541% | 7,649 | -0.996% |
| 2025-11-17 | 46.30 | 47.25 | 46.06 | 46.66 | +2.882% | 18,572 | -2.521% |
| 2025-11-14 | 44.55 | 45.37 | 44.54 | 45.35 | +0.359% | 7,821 | +0.288% |
| 2025-11-13 | 45.76 | 45.78 | 45.07 | 45.19 | +3.330% | 8,703 | +0.647% |
| 2025-11-12 | 43.60 | 43.73 | 43.53 | 43.73 | +1.315% | 1,135 | +3.999% |
| 2025-11-11 | 43.14 | 43.17 | 43.11 | 43.17 | -0.191% | 3,306 | +5.366% |
| 2025-11-10 | 42.74 | 43.26 | 42.74 | 43.25 | +4.191% | 4,108 | +5.165% |
| 2025-11-07 | 41.09 | 41.59 | 40.99 | 41.51 | +1.614% | 5,288 | +9.572% |
| 2025-11-06 | 41.35 | 41.35 | 40.85 | 40.85 | +0.168% | 2,056 | +11.341% |
| 2025-11-05 | 40.45 | 40.78 | 40.45 | 40.78 | +2.232% | 2,490 | +11.528% |
| 2025-11-04 | 40.07 | 40.14 | 39.89 | 39.89 | -3.481% | 2,462 | +14.017% |
| 2025-11-03 | 41.82 | 41.82 | 41.10 | 41.33 | -2.185% | 4,270 | +10.048% |
| 2025-10-31 | 42.00 | 42.33 | 42.00 | 42.25 | -1.681% | 2,494 | +7.644% |
| 2025-10-30 | 44.37 | 47.12 | 42.36 | 42.98 | +3.113% | 7,615 | +5.834% |
| 2025-10-29 | 41.57 | 42.05 | 41.57 | 41.68 | +1.995% | 4,973 | +9.128% |
| 2025-10-28 | 40.52 | 40.96 | 40.50 | 40.86 | -0.260% | 2,693 | +11.306% |
| 2025-10-27 | 41.71 | 41.74 | 40.96 | 40.97 | -1.538% | 10,793 | +11.017% |
| 2025-10-24 | 41.00 | 41.65 | 41.00 | 41.61 | +2.690% | 11,596 | +9.309% |
| 2025-10-23 | 40.18 | 40.52 | 40.16 | 40.52 | +4.232% | 15,321 | +12.250% |
| 2025-10-22 | 39.26 | 39.26 | 38.77 | 38.87 | -1.175% | 4,295 | +17.000% |
| 2025-10-21 | 39.79 | 39.79 | 39.15 | 39.34 | -2.252% | 7,162 | +15.625% |
| 2025-10-20 | 40.22 | 40.26 | 40.22 | 40.24 | +0.041% | 920 | +13.022% |
| 2025-10-17 | 40.41 | 40.41 | 39.95 | 40.23 | -1.157% | 3,930 | +13.068% |
| 2025-10-16 | 41.07 | 41.07 | 40.61 | 40.70 | -1.492% | 3,664 | +11.760% |
| 2025-10-15 | 41.38 | 41.59 | 40.90 | 41.31 | +1.059% | 4,604 | +10.093% |
| 2025-10-14 | 41.40 | 41.80 | 40.35 | 40.88 | -2.101% | 5,914 | +11.259% |
| 2025-10-13 | 41.23 | 42.00 | 41.23 | 41.76 | +7.261% | 9,528 | +8.922% |
| 2025-10-10 | 41.31 | 41.31 | 38.63 | 38.93 | -7.020% | 4,199 | +16.831% |
| 2025-10-09 | 42.12 | 45.54 | 40.65 | 41.87 | +0.697% | 4,768 | +8.630% |
| 2025-10-08 | 41.40 | 41.61 | 41.39 | 41.58 | +2.520% | 2,397 | +9.387% |
| 2025-10-07 | 40.98 | 41.00 | 40.56 | 40.56 | -0.103% | 2,776 | +12.144% |
| 2025-10-06 | 40.68 | 40.84 | 40.42 | 40.60 | +0.668% | 2,547 | +12.028% |
| 2025-10-03 | 39.99 | 40.61 | 39.99 | 40.33 | +1.181% | 8,817 | +12.777% |
| 2025-10-02 | 39.94 | 39.95 | 39.57 | 39.86 | +2.040% | 2,950 | +14.108% |
| 2025-10-01 | 39.30 | 39.30 | 39.00 | 39.06 | +0.333% | 2,264 | +16.435% |
| 2025-09-30 | 39.01 | 39.01 | 38.74 | 38.93 | +1.358% | 2,629 | +16.823% |
| 2025-09-29 | 38.43 | 38.64 | 38.35 | 38.41 | +3.139% | 2,240 | +18.410% |
| 2025-09-26 | 36.93 | 37.34 | 36.93 | 37.24 | -0.180% | 4,589 | +22.127% |
| 2025-09-25 | 36.85 | 37.34 | 36.70 | 37.31 | +1.924% | 5,832 | +21.907% |
| 2025-09-24 | 36.75 | 36.77 | 36.39 | 36.61 | +2.623% | 7,847 | +24.253% |
| 2025-09-23 | 35.86 | 35.86 | 35.67 | 35.67 | -0.878% | 1,466 | +27.512% |
| 2025-09-22 | 36.22 | 36.30 | 35.75 | 35.99 | -0.752% | 1,221 | +26.392% |
| 2025-09-19 | 36.31 | 37.00 | 35.71 | 36.26 | -0.091% | 2,091 | +25.441% |
| 2025-09-18 | 36.29 | 36.29 | 36.29 | 36.29 | -0.492% | 403 | +25.327% |
| 2025-09-17 | 36.66 | 36.80 | 36.47 | 36.47 | -0.521% | 1,660 | +24.709% |
| 2025-09-16 | 36.69 | 36.74 | 36.66 | 36.66 | -0.852% | 805 | +24.059% |
| 2025-09-15 | 35.97 | 36.98 | 35.97 | 36.98 | +2.945% | 1,266 | +23.003% |
| 2025-09-12 | 35.80 | 35.96 | 35.80 | 35.92 | +0.577% | 1,133 | +26.625% |
| 2025-09-11 | 35.71 | 35.71 | 35.71 | 35.71 | +1.962% | 367 | +27.355% |
| 2025-09-10 | 35.31 | 35.31 | 35.00 | 35.03 | -3.161% | 1,561 | +29.853% |
| 2025-09-09 | 36.24 | 36.32 | 36.17 | 36.17 | -2.126% | 1,179 | +25.749% |
| 2025-09-08 | 36.94 | 37.02 | 36.94 | 36.96 | +1.855% | 900 | +23.076% |
| 2025-09-05 | 35.11 | 36.66 | 35.11 | 36.28 | +3.656% | 1,626 | +25.359% |
| 2025-09-04 | 35.00 | 35.00 | 35.00 | 35.00 | -1.062% | 244 | +29.942% |
| 2025-09-03 | 35.36 | 35.58 | 35.26 | 35.38 | +0.553% | 5,904 | +28.561% |
| 2025-09-02 | 35.03 | 35.22 | 34.88 | 35.18 | -0.890% | 1,300 | +29.273% |
| 2025-08-29 | 35.10 | 35.50 | 35.10 | 35.50 | +2.020% | 1,705 | +28.123% |
| 2025-08-28 | 34.82 | 34.87 | 34.75 | 34.80 | -0.405% | 1,110 | +30.711% |
| 2025-08-27 | 34.65 | 34.94 | 34.65 | 34.94 | +0.753% | 476 | +30.181% |
| 2025-08-26 | 34.69 | 34.69 | 34.68 | 34.68 | -0.126% | 501 | +31.161% |
| 2025-08-25 | 34.89 | 34.89 | 34.72 | 34.72 | +0.124% | 715 | +30.995% |
| 2025-08-22 | 34.58 | 34.70 | 34.58 | 34.68 | +2.015% | 716 | +31.158% |
| 2025-08-21 | 33.99 | 33.99 | 33.99 | 33.99 | +0.613% | 49 | +33.801% |
| 2025-08-20 | 34.38 | 34.38 | 33.79 | 33.79 | -0.482% | 480 | +34.621% |
| 2025-08-19 | 34.05 | 34.13 | 33.94 | 33.95 | -1.573% | 4,008 | +33.972% |
| 2025-08-18 | 34.55 | 34.55 | 34.49 | 34.49 | +0.077% | 681 | +31.865% |
| 2025-08-15 | 34.64 | 34.70 | 34.47 | 34.47 | +2.118% | 1,424 | +31.966% |
| 2025-08-14 | 33.90 | 33.90 | 33.64 | 33.75 | -2.558% | 1,600 | +34.760% |
| 2025-08-13 | 34.66 | 34.66 | 34.63 | 34.64 | -0.600% | 1,305 | +31.313% |
| 2025-08-12 | 34.67 | 34.87 | 34.44 | 34.85 | +0.103% | 3,348 | +30.525% |
| 2025-08-11 | 34.73 | 34.97 | 34.73 | 34.81 | +4.473% | 10,034 | +30.658% |
| 2025-08-08 | 33.04 | 33.42 | 33.04 | 33.32 | +3.004% | 1,858 | +36.503% |
| 2025-08-07 | 32.35 | 32.35 | 32.35 | 32.35 | +1.476% | 236 | +40.604% |
| 2025-08-06 | 31.84 | 31.88 | 31.84 | 31.88 | +0.885% | 520 | +42.679% |
| 2025-08-05 | 31.70 | 31.70 | 31.48 | 31.60 | -0.005% | 1,173 | +43.943% |
| 2025-08-04 | 31.45 | 31.60 | 31.38 | 31.60 | +2.498% | 4,294 | +43.935% |
| 2025-08-01 | 30.71 | 30.83 | 30.71 | 30.83 | +0.572% | 537 | +47.530% |
| 2025-07-31 | 30.85 | 30.85 | 30.63 | 30.65 | -3.206% | 1,841 | +48.373% |
| 2025-07-30 | 32.11 | 32.12 | 31.66 | 31.67 | -2.218% | 1,978 | +43.617% |
| 2025-07-29 | 32.43 | 32.55 | 32.37 | 32.39 | -0.941% | 2,828 | +40.431% |
| 2025-07-28 | 32.68 | 32.72 | 32.57 | 32.70 | -3.323% | 4,016 | +39.110% |
| 2025-07-25 | 33.96 | 33.96 | 33.74 | 33.82 | -1.304% | 2,284 | +34.487% |
| 2025-07-24 | 34.11 | 34.34 | 34.05 | 34.27 | +2.931% | 1,363 | +32.734% |
| 2025-07-23 | 33.26 | 33.34 | 33.10 | 33.29 | -1.389% | 2,577 | +36.624% |
| 2025-07-22 | 33.22 | 33.76 | 33.22 | 33.76 | +3.829% | 7,274 | +34.726% |
| 2025-07-21 | 32.66 | 32.80 | 32.51 | 32.52 | +3.128% | 11,028 | +39.885% |
| 2025-07-18 | 31.05 | 31.65 | 31.05 | 31.53 | +1.542% | 2,314 | +44.260% |
| 2025-07-17 | 30.72 | 31.05 | 30.71 | 31.05 | +2.468% | 1,170 | +46.485% |
| 2025-07-16 | 30.15 | 30.30 | 30.15 | 30.30 | -0.387% | 461 | +50.100% |
| 2025-07-15 | 30.67 | 30.69 | 30.32 | 30.42 | -1.347% | 2,450 | +49.518% |
| 2025-07-14 | 30.82 | 30.90 | 30.82 | 30.84 | +0.988% | 958 | +47.505% |
| 2025-07-11 | 30.51 | 30.57 | 30.51 | 30.53 | -0.142% | 1,494 | +48.962% |
| 2025-07-10 | 30.58 | 30.58 | 30.58 | 30.58 | +2.387% | 130 | +48.750% |
| 2025-07-09 | 29.75 | 29.86 | 29.75 | 29.86 | -0.341% | 463 | +52.302% |
| 2025-07-08 | 29.77 | 30.24 | 29.77 | 29.97 | +1.477% | 4,993 | +51.783% |
| 2025-07-07 | 30.87 | 30.87 | 29.49 | 29.53 | -2.702% | 11,264 | +54.025% |
| 2025-07-03 | 30.38 | 30.40 | 30.31 | 30.35 | +0.532% | 3,765 | +49.863% |
| 2025-07-02 | 29.69 | 30.20 | 29.69 | 30.19 | +2.895% | 1,914 | +50.660% |
| 2025-07-01 | 29.19 | 29.39 | 29.07 | 29.34 | +1.131% | 5,207 | +55.022% |
| 2025-06-30 | 28.77 | 29.01 | 28.77 | 29.01 | +0.939% | 2,561 | +56.775% |
| 2025-06-27 | 28.76 | 28.88 | 28.58 | 28.74 | -0.315% | 4,797 | +58.247% |
| 2025-06-26 | 28.34 | 29.10 | 28.34 | 28.83 | +4.444% | 3,117 | +57.749% |
| 2025-06-25 | 27.56 | 27.61 | 27.56 | 27.61 | -2.218% | 1,332 | +64.759% |
| 2025-06-24 | 28.00 | 29.29 | 28.00 | 28.23 | +1.811% | 5,084 | +61.104% |
| 2025-06-23 | 27.36 | 27.73 | 27.11 | 27.73 | +2.301% | 2,837 | +64.023% |
| 2025-06-20 | 27.60 | 27.60 | 27.11 | 27.11 | -3.535% | 3,355 | +67.797% |
| 2025-06-18 | 28.06 | 28.27 | 28.06 | 28.10 | +0.063% | 2,044 | +61.866% |
| 2025-06-17 | 28.29 | 28.37 | 28.08 | 28.08 | -1.264% | 1,146 | +61.968% |
| 2025-06-16 | 28.44 | 28.44 | 28.44 | 28.44 | +1.072% | 382 | +59.922% |
| 2025-06-13 | 28.09 | 28.14 | 28.09 | 28.14 | -1.196% | 435 | +61.636% |
| 2025-06-12 | 28.70 | 28.70 | 28.45 | 28.48 | -1.504% | 24,391 | +59.703% |
| 2025-06-11 | 28.93 | 28.93 | 28.91 | 28.91 | +0.787% | 510 | +57.301% |
| 2025-06-10 | 28.72 | 28.75 | 28.60 | 28.69 | -0.580% | 1,138 | +58.539% |
| 2025-06-09 | 28.68 | 28.86 | 28.68 | 28.86 | +1.286% | 1,754 | +57.620% |
| 2025-06-06 | 28.57 | 28.57 | 28.33 | 28.49 | +0.669% | 2,102 | +59.647% |
| 2025-06-05 | 28.54 | 28.57 | 28.30 | 28.30 | +1.731% | 3,409 | +60.716% |
| 2025-06-04 | 27.65 | 27.82 | 27.64 | 27.82 | +3.210% | 2,510 | +63.498% |
| 2025-06-03 | 26.92 | 26.95 | 26.92 | 26.95 | -0.188% | 630 | +68.746% |
| 2025-06-02 | 27.00 | 27.00 | 27.00 | 27.00 | +0.330% | 107 | +68.429% |
| 2025-05-30 | 26.72 | 26.92 | 26.72 | 26.92 | -1.438% | 1,049 | +68.984% |
| 2025-05-29 | 27.31 | 27.35 | 27.20 | 27.31 | +0.448% | 1,755 | +66.554% |
| 2025-05-28 | 27.33 | 27.33 | 27.17 | 27.19 | -1.455% | 709 | +67.300% |
| 2025-05-27 | 27.52 | 27.59 | 27.52 | 27.59 | -1.177% | 795 | +64.866% |
| 2025-05-23 | 27.61 | 27.93 | 27.57 | 27.92 | +1.961% | 3,698 | +62.925% |
| 2025-05-22 | 27.31 | 27.39 | 27.13 | 27.38 | +0.835% | 1,959 | +66.119% |
| 2025-05-21 | 27.52 | 27.52 | 27.15 | 27.15 | +0.384% | 2,691 | +67.506% |
| 2025-05-20 | 26.81 | 27.20 | 25.49 | 27.05 | +0.908% | 6,954 | +68.150% |
| 2025-05-19 | 26.62 | 26.81 | 26.54 | 26.81 | -0.461% | 1,460 | +69.677% |
| 2025-05-16 | 26.76 | 26.93 | 26.71 | 26.93 | -0.156% | 710 | +68.895% |
| 2025-05-15 | 26.97 | 26.97 | 26.97 | 26.97 | -0.633% | 118 | +68.632% |
| 2025-05-14 | 27.27 | 27.31 | 27.10 | 27.14 | -0.323% | 4,835 | +67.564% |
| 2025-05-13 | 27.23 | 27.23 | 27.23 | 27.23 | +1.162% | 42 | +67.023% |
| 2025-05-12 | 26.96 | 26.99 | 26.92 | 26.92 | +2.280% | 1,052 | +68.964% |
| 2025-05-09 | 26.42 | 26.42 | 26.25 | 26.32 | +1.502% | 1,974 | +72.816% |
| 2025-05-08 | 26.08 | 26.08 | 25.93 | 25.93 | -0.451% | 622 | +75.411% |
| 2025-05-07 | 26.05 | 26.05 | 26.05 | 26.05 | +0.105% | 366 | +74.620% |
| 2025-05-06 | 26.04 | 26.04 | 25.97 | 26.02 | +1.543% | 970 | +74.802% |
| 2025-05-05 | 25.80 | 25.80 | 25.62 | 25.62 | -0.393% | 474 | +77.500% |
| 2025-05-02 | 25.77 | 25.77 | 25.60 | 25.73 | +2.155% | 1,907 | +76.802% |
| 2025-05-01 | 25.18 | 25.18 | 25.18 | 25.18 | -0.445% | 245 | +80.613% |
| 2025-04-30 | 26.15 | 26.15 | 25.10 | 25.30 | -0.541% | 594 | +79.809% |
| 2025-04-29 | 25.43 | 25.43 | 25.43 | 25.43 | +0.612% | 72 | +78.836% |
| 2025-04-28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.190% | 29 | +79.931% |
| 2025-04-25 | 25.32 | 25.37 | 25.15 | 25.33 | -1.232% | 2,194 | +79.589% |
| 2025-04-24 | 25.36 | 25.64 | 25.36 | 25.64 | +3.237% | 1,278 | +77.375% |
| 2025-04-23 | 24.84 | 25.26 | 24.84 | 24.84 | -0.527% | 411 | +83.118% |
| 2025-04-22 | 24.89 | 25.24 | 24.88 | 24.97 | +1.966% | 3,512 | +82.153% |
| 2025-04-21 | 24.75 | 24.75 | 24.32 | 24.49 | +0.590% | 799 | +85.733% |
| 2025-04-17 | 24.34 | 24.34 | 24.34 | 24.34 | +1.090% | 179 | +86.829% |
| 2025-04-16 | 24.16 | 24.16 | 24.08 | 24.08 | -0.425% | 376 | +88.865% |
| 2025-04-15 | 24.19 | 24.19 | 24.19 | 24.19 | -0.707% | 113 | +88.061% |
| 2025-04-14 | 24.13 | 24.41 | 24.13 | 24.36 | 0.000% | 2,008 | +86.732% |