MLPR
ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN
stockNYSEETF
At CloseOct 2, 2026
71.14USD+1.457%(+1.02)71
After-hoursOct 2, 2026 4:10:30 PM EDT
71.14USD+1.742%(+1.22)
MLPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 71.14 | 71.14 | 71.14 | 71.14 | +1.457% | 71 | 0.000% |
| 2026-10-01 | 69.33 | 70.12 | 69.33 | 70.12 | +1.150% | 222 | +1.457% |
| 2026-09-30 | 69.92 | 69.92 | 69.32 | 69.32 | -1.044% | 246 | +2.624% |
| 2026-09-29 | 70.05 | 70.05 | 70.05 | 70.05 | -2.332% | 41 | +1.552% |
| 2026-09-28 | 71.26 | 71.72 | 70.48 | 71.72 | -0.482% | 920 | -0.815% |
| 2026-09-25 | 71.04 | 72.07 | 71.04 | 72.07 | -1.081% | 702 | -1.294% |
| 2026-09-24 | 72.86 | 72.86 | 72.86 | 72.86 | -0.718% | 35 | -2.361% |
| 2026-09-23 | 73.81 | 73.82 | 73.39 | 73.39 | -0.700% | 579 | -3.062% |
| 2026-09-22 | 74.60 | 74.60 | 73.90 | 73.90 | -2.120% | 141 | -3.741% |
| 2026-09-21 | 76.69 | 76.69 | 75.50 | 75.50 | -1.427% | 1,211 | -5.781% |
| 2026-09-18 | 76.60 | 76.60 | 76.60 | 76.60 | -0.301% | 25 | -7.125% |
| 2026-09-17 | 76.83 | 76.83 | 76.83 | 76.83 | +0.553% | 69 | -7.405% |
| 2026-09-16 | 76.95 | 76.95 | 76.40 | 76.40 | -1.597% | 160 | -6.893% |
| 2026-09-15 | 77.81 | 78.13 | 77.64 | 77.64 | -0.359% | 372 | -8.380% |
| 2026-09-14 | 80.16 | 80.16 | 77.92 | 77.92 | -1.712% | 205 | -8.709% |
| 2026-09-11 | 79.28 | 79.28 | 79.28 | 79.28 | +0.167% | 70 | -10.272% |
| 2026-09-10 | 79.15 | 79.15 | 79.15 | 79.15 | -0.938% | 130 | -10.122% |
| 2026-09-09 | 80.09 | 80.09 | 79.90 | 79.90 | +0.495% | 184 | -10.965% |
| 2026-09-08 | 79.80 | 79.80 | 79.51 | 79.51 | +0.595% | 121 | -10.525% |
| 2026-09-04 | 79.04 | 79.04 | 79.04 | 79.04 | +0.364% | 135 | -9.992% |
| 2026-09-03 | 79.57 | 79.63 | 78.75 | 78.75 | -0.793% | 876 | -9.665% |
| 2026-09-02 | 79.57 | 79.57 | 79.38 | 79.38 | -0.251% | 573 | -10.381% |
| 2026-09-01 | 79.00 | 79.68 | 79.00 | 79.58 | +0.690% | 537 | -10.606% |
| 2026-08-31 | 79.03 | 79.03 | 79.03 | 79.03 | +1.356% | 62 | -9.990% |
| 2026-08-28 | 77.98 | 77.98 | 77.98 | 77.98 | +0.009% | 52 | -8.769% |
| 2026-08-27 | 77.51 | 77.97 | 77.00 | 77.97 | -0.255% | 2,780 | -8.761% |
| 2026-08-26 | 76.93 | 78.17 | 76.93 | 78.17 | +1.894% | 4,180 | -8.993% |
| 2026-08-25 | 76.72 | 76.72 | 76.72 | 76.72 | -0.280% | 82 | -7.270% |
| 2026-08-24 | 76.62 | 76.93 | 76.62 | 76.93 | +0.101% | 269 | -7.529% |
| 2026-08-21 | 76.21 | 76.85 | 76.21 | 76.85 | -0.785% | 252 | -7.436% |
| 2026-08-20 | 77.46 | 77.46 | 77.46 | 77.46 | +0.345% | 182 | -8.162% |
| 2026-08-19 | 77.19 | 77.19 | 77.19 | 77.19 | -1.065% | 40 | -7.845% |
| 2026-08-18 | 78.02 | 78.02 | 78.02 | 78.02 | +1.130% | 82 | -8.826% |
| 2026-08-17 | 77.60 | 77.60 | 77.15 | 77.15 | -0.515% | 308 | -7.795% |
| 2026-08-14 | 76.84 | 77.55 | 76.84 | 77.55 | +2.199% | 1,743 | -8.270% |
| 2026-08-13 | 76.48 | 76.48 | 75.88 | 75.88 | -1.024% | 152 | -6.253% |
| 2026-08-12 | 76.80 | 76.80 | 76.67 | 76.67 | +1.055% | 274 | -7.213% |
| 2026-08-11 | 75.87 | 75.87 | 75.87 | 75.87 | +0.629% | 22 | -6.235% |
| 2026-08-10 | 75.30 | 75.39 | 74.80 | 75.39 | +2.346% | 450 | -5.645% |
| 2026-08-07 | 74.30 | 74.30 | 73.67 | 73.67 | -1.661% | 849 | -3.431% |
| 2026-08-06 | 75.20 | 75.25 | 74.91 | 74.91 | +1.571% | 1,103 | -5.036% |
| 2026-08-05 | 73.80 | 73.80 | 73.75 | 73.75 | -1.429% | 183 | -3.544% |
| 2026-08-04 | 74.82 | 74.82 | 74.82 | 74.82 | -0.447% | 55 | -4.922% |
| 2026-08-03 | 75.16 | 75.16 | 75.16 | 75.16 | -0.510% | 128 | -5.347% |
| 2026-07-31 | 75.54 | 75.54 | 75.54 | 75.54 | +1.625% | 91 | -5.830% |
| 2026-07-30 | 75.50 | 75.50 | 74.33 | 74.33 | +0.414% | 745 | -4.300% |
| 2026-07-29 | 75.10 | 75.10 | 74.03 | 74.03 | +0.106% | 823 | -3.903% |
| 2026-07-28 | 72.60 | 73.95 | 72.60 | 73.95 | +1.736% | 565 | -3.802% |
| 2026-07-27 | 72.68 | 72.69 | 72.68 | 72.69 | -2.773% | 211 | -2.131% |
| 2026-07-24 | 74.76 | 74.76 | 74.76 | 74.76 | -0.081% | 127 | -4.845% |
| 2026-07-23 | 75.70 | 75.70 | 74.70 | 74.82 | +0.206% | 1,125 | -4.922% |
| 2026-07-22 | 74.81 | 74.81 | 74.67 | 74.67 | +1.602% | 514 | -4.726% |
| 2026-07-21 | 73.23 | 73.49 | 73.23 | 73.49 | +0.008% | 436 | -3.200% |
| 2026-07-20 | 73.48 | 73.48 | 73.48 | 73.48 | +3.952% | 71 | -3.192% |
| 2026-07-17 | 72.69 | 72.69 | 70.16 | 70.69 | -2.671% | 1,559 | +0.634% |
| 2026-07-16 | 72.48 | 72.65 | 72.48 | 72.63 | +2.372% | 1,051 | -2.054% |
| 2026-07-15 | 70.95 | 70.95 | 70.95 | 70.95 | -1.833% | 40 | +0.269% |
| 2026-07-14 | 72.79 | 72.79 | 72.27 | 72.27 | -1.903% | 306 | -1.569% |
| 2026-07-13 | 73.67 | 73.67 | 73.67 | 73.67 | +3.109% | 211 | -3.442% |
| 2026-07-10 | 71.24 | 71.45 | 71.24 | 71.45 | -1.030% | 299 | -0.440% |
| 2026-07-09 | 72.51 | 72.95 | 72.20 | 72.20 | -1.169% | 1,971 | -1.465% |
| 2026-07-08 | 72.33 | 73.05 | 72.33 | 73.05 | +1.264% | 447 | -2.617% |
| 2026-07-07 | 71.27 | 72.14 | 71.27 | 72.14 | +3.548% | 690 | -1.386% |
| 2026-07-06 | 70.00 | 70.00 | 69.65 | 69.67 | +0.033% | 600 | +2.114% |
| 2026-07-02 | 69.50 | 69.99 | 69.20 | 69.64 | +0.904% | 878 | +2.147% |
| 2026-07-01 | 69.02 | 69.02 | 69.02 | 69.02 | -1.018% | 57 | +3.070% |
| 2026-06-30 | 69.73 | 69.73 | 69.73 | 69.73 | +0.547% | 30 | +2.021% |
| 2026-06-29 | 69.35 | 69.35 | 69.35 | 69.35 | +0.614% | 283 | +2.579% |
| 2026-06-26 | 68.93 | 68.93 | 68.93 | 68.93 | +1.027% | 173 | +3.208% |
| 2026-06-25 | 68.05 | 68.23 | 68.05 | 68.23 | +2.733% | 560 | +4.269% |
| 2026-06-24 | 67.50 | 67.81 | 66.38 | 66.41 | -4.131% | 3,612 | +7.118% |
| 2026-06-23 | 67.80 | 69.27 | 67.80 | 69.27 | +2.967% | 1,606 | +2.693% |
| 2026-06-22 | 66.69 | 67.61 | 66.62 | 67.28 | -0.787% | 1,466 | +5.740% |
| 2026-06-18 | 67.49 | 67.81 | 67.31 | 67.81 | +1.345% | 1,077 | +4.908% |
| 2026-06-17 | 66.91 | 66.91 | 66.91 | 66.91 | -1.413% | 36 | +6.319% |
| 2026-06-16 | 67.87 | 67.87 | 67.87 | 67.87 | -0.999% | 222 | +4.816% |
| 2026-06-15 | 68.46 | 68.55 | 68.46 | 68.55 | -3.478% | 568 | +3.769% |
| 2026-06-12 | 71.02 | 71.02 | 71.02 | 71.02 | -0.689% | 16 | +0.160% |
| 2026-06-11 | 73.45 | 73.50 | 71.52 | 71.52 | -1.521% | 786 | -0.530% |
| 2026-06-10 | 72.62 | 72.62 | 72.62 | 72.62 | +2.025% | 9 | -2.043% |
| 2026-06-09 | 71.18 | 71.18 | 71.18 | 71.18 | -1.140% | 106 | -0.060% |
| 2026-06-08 | 72.46 | 72.46 | 72.00 | 72.00 | -0.345% | 208 | -1.199% |
| 2026-06-05 | 72.25 | 72.25 | 72.25 | 72.25 | -1.388% | 45 | -1.540% |
| 2026-06-04 | 73.27 | 73.27 | 73.27 | 73.27 | +1.726% | 8 | -2.907% |
| 2026-06-03 | 72.02 | 72.02 | 72.02 | 72.02 | -0.365% | 316 | -1.231% |
| 2026-06-02 | 72.29 | 72.29 | 72.29 | 72.29 | +1.521% | 43 | -1.592% |
| 2026-06-01 | 71.25 | 71.25 | 71.21 | 71.21 | +1.729% | 1,036 | -0.095% |
| 2026-05-29 | 70.00 | 70.00 | 70.00 | 70.00 | -2.513% | 136 | +1.632% |
| 2026-05-28 | 71.80 | 71.80 | 71.80 | 71.80 | -1.018% | 49 | -0.922% |
| 2026-05-27 | 72.83 | 73.75 | 72.54 | 72.54 | -2.515% | 963 | -1.931% |
| 2026-05-26 | 74.41 | 74.41 | 74.41 | 74.41 | -3.104% | 104 | -4.397% |
| 2026-05-22 | 76.79 | 76.79 | 76.79 | 76.79 | +0.872% | 28 | -7.365% |
| 2026-05-21 | 76.13 | 76.13 | 76.13 | 76.13 | -1.770% | 17 | -6.557% |
| 2026-05-19 | 77.50 | 77.50 | 77.50 | 77.50 | +0.964% | 18 | -8.212% |
| 2026-05-18 | 76.76 | 76.76 | 76.76 | 76.76 | +1.231% | 32 | -7.327% |
| 2026-05-15 | 75.83 | 75.83 | 75.83 | 75.83 | +0.649% | 48 | -6.186% |
| 2026-05-14 | 75.04 | 75.34 | 75.04 | 75.34 | +2.520% | 325 | -5.577% |
| 2026-05-13 | 73.34 | 73.49 | 72.56 | 73.49 | +0.122% | 806 | -3.198% |
| 2026-05-12 | 72.17 | 73.40 | 72.17 | 73.40 | +1.701% | 1,126 | -3.080% |
| 2026-05-11 | 70.60 | 72.17 | 70.50 | 72.17 | +1.626% | 1,555 | -1.431% |
| 2026-05-08 | 71.52 | 71.66 | 71.02 | 71.02 | -0.782% | 621 | +0.171% |
| 2026-05-07 | 71.58 | 71.58 | 71.58 | 71.58 | +1.522% | 117 | -0.612% |
| 2026-05-06 | 70.03 | 70.64 | 67.30 | 70.50 | -3.422% | 1,420 | +0.901% |
| 2026-05-05 | 73.00 | 73.00 | 73.00 | 73.00 | +0.223% | 199 | -2.552% |
| 2026-05-04 | 72.84 | 72.84 | 72.84 | 72.84 | +1.213% | 188 | -2.334% |
| 2026-05-01 | 71.97 | 71.97 | 71.97 | 71.97 | -1.668% | 22 | -1.150% |
| 2026-04-30 | 73.19 | 73.19 | 73.19 | 73.19 | +2.706% | 26 | -2.799% |
| 2026-04-29 | 71.12 | 71.26 | 71.12 | 71.26 | +2.016% | 137 | -0.168% |
| 2026-04-28 | 69.85 | 69.85 | 69.85 | 69.85 | +2.066% | 13 | +1.844% |
| 2026-04-27 | 68.40 | 68.44 | 68.40 | 68.44 | +0.423% | 190 | +3.949% |
| 2026-04-24 | 68.15 | 68.15 | 68.15 | 68.15 | -0.765% | 50 | +4.389% |
| 2026-04-23 | 68.67 | 68.67 | 68.67 | 68.67 | +0.879% | 47 | +3.590% |
| 2026-04-22 | 68.35 | 68.35 | 67.54 | 68.07 | +1.472% | 1,018 | +4.500% |
| 2026-04-21 | 67.09 | 67.09 | 67.09 | 67.09 | +0.650% | 21 | +6.038% |
| 2026-04-20 | 66.65 | 66.65 | 66.65 | 66.65 | +0.645% | 62 | +6.727% |
| 2026-04-17 | 67.08 | 67.08 | 64.45 | 66.23 | -1.380% | 2,700 | +7.415% |
| 2026-04-16 | 66.85 | 67.15 | 66.85 | 67.15 | +0.920% | 321 | +5.933% |
| 2026-04-15 | 67.01 | 67.01 | 66.38 | 66.54 | -0.785% | 526 | +6.907% |
| 2026-04-14 | 66.46 | 67.07 | 66.46 | 67.07 | -1.408% | 459 | +6.068% |
| 2026-04-13 | 69.80 | 69.90 | 68.03 | 68.03 | -3.818% | 1,836 | +4.575% |
| 2026-04-10 | 71.00 | 77.89 | 70.70 | 70.73 | -0.070% | 2,398 | +0.583% |
| 2026-04-09 | 70.53 | 70.78 | 70.53 | 70.78 | -0.479% | 349 | +0.512% |
| 2026-04-08 | 71.12 | 71.12 | 71.12 | 71.12 | -0.041% | 148 | +0.031% |
| 2026-04-07 | 71.00 | 71.14 | 71.00 | 71.14 | +1.326% | 542 | -0.010% |
| 2026-04-06 | 69.96 | 70.21 | 69.96 | 70.21 | -0.187% | 403 | +1.316% |
| 2026-04-02 | 70.35 | 70.35 | 70.35 | 70.35 | +0.957% | 130 | +1.126% |
| 2026-04-01 | 68.60 | 74.33 | 67.95 | 69.68 | -1.338% | 6,077 | +2.094% |
| 2026-03-31 | 70.62 | 70.62 | 70.62 | 70.62 | -1.212% | 244 | +0.728% |
| 2026-03-30 | 76.62 | 76.62 | 71.49 | 71.49 | -1.685% | 772 | -0.493% |
| 2026-03-27 | 74.07 | 74.14 | 72.71 | 72.71 | -1.328% | 1,137 | -2.169% |
| 2026-03-26 | 73.95 | 73.95 | 73.69 | 73.69 | +1.113% | 199 | -3.468% |
| 2026-03-25 | 73.54 | 73.54 | 72.88 | 72.88 | -0.858% | 253 | -2.394% |
| 2026-03-24 | 73.51 | 73.51 | 73.51 | 73.51 | +1.926% | 88 | -3.231% |
| 2026-03-23 | 71.55 | 72.12 | 71.55 | 72.12 | +0.767% | 646 | -1.367% |
| 2026-03-20 | 73.15 | 73.15 | 71.57 | 71.57 | -0.355% | 574 | -0.611% |
| 2026-03-19 | 70.09 | 71.83 | 70.09 | 71.83 | +1.656% | 439 | -0.964% |
| 2026-03-18 | 70.93 | 70.93 | 70.66 | 70.66 | -0.332% | 173 | +0.676% |
| 2026-03-17 | 72.00 | 72.00 | 70.90 | 70.90 | +0.819% | 1,471 | +0.342% |
| 2026-03-16 | 69.88 | 70.32 | 69.88 | 70.32 | +0.398% | 1,010 | +1.164% |
| 2026-03-13 | 69.28 | 70.04 | 69.28 | 70.04 | +0.597% | 221 | +1.567% |
| 2026-03-12 | 69.62 | 69.62 | 69.62 | 69.62 | -1.299% | 9 | +2.174% |
| 2026-03-11 | 70.54 | 70.54 | 70.54 | 70.54 | +1.336% | 116 | +0.846% |
| 2026-03-10 | 70.23 | 70.23 | 69.61 | 69.61 | -0.884% | 267 | +2.194% |
| 2026-03-09 | 71.73 | 71.73 | 70.23 | 70.23 | -1.305% | 879 | +1.290% |
| 2026-03-06 | 70.86 | 71.16 | 70.86 | 71.16 | -0.146% | 825 | -0.032% |
| 2026-03-05 | 71.18 | 71.45 | 70.91 | 71.26 | +0.261% | 1,161 | -0.178% |
| 2026-03-04 | 71.08 | 71.08 | 71.08 | 71.08 | +0.375% | 70 | +0.083% |
| 2026-03-03 | 69.71 | 71.17 | 69.71 | 70.81 | -0.698% | 499 | +0.458% |
| 2026-03-02 | 72.27 | 72.27 | 71.31 | 71.31 | +2.311% | 754 | -0.243% |
| 2026-02-27 | 69.70 | 69.70 | 69.70 | 69.70 | +0.629% | 122 | +2.063% |
| 2026-02-26 | 69.26 | 69.26 | 69.26 | 69.26 | +1.105% | 14 | +2.705% |
| 2026-02-25 | 68.56 | 69.03 | 68.40 | 68.51 | -0.487% | 1,278 | +3.840% |
| 2026-02-24 | 68.84 | 68.84 | 68.84 | 68.84 | -0.419% | 45 | +3.334% |
| 2026-02-23 | 69.35 | 69.35 | 69.13 | 69.13 | -0.209% | 237 | +2.901% |
| 2026-02-20 | 69.28 | 69.28 | 69.28 | 69.28 | +0.672% | 115 | +2.685% |
| 2026-02-19 | 68.82 | 68.82 | 68.82 | 68.82 | -0.148% | 65 | +3.375% |
| 2026-02-18 | 69.47 | 69.50 | 68.92 | 68.92 | +0.412% | 896 | +3.223% |
| 2026-02-17 | 68.63 | 68.63 | 68.63 | 68.63 | +0.231% | 419 | +3.648% |
| 2026-02-13 | 68.48 | 68.48 | 68.48 | 68.48 | +3.224% | 91 | +3.888% |
| 2026-02-12 | 66.34 | 66.34 | 66.34 | 66.34 | -0.578% | 39 | +7.237% |
| 2026-02-11 | 66.72 | 66.72 | 66.72 | 66.72 | +1.125% | 16 | +6.617% |
| 2026-02-10 | 65.98 | 65.98 | 65.98 | 65.98 | +0.591% | 45 | +7.817% |
| 2026-02-09 | 65.59 | 65.59 | 65.59 | 65.59 | +0.906% | 244 | +8.454% |
| 2026-02-06 | 65.00 | 65.02 | 64.41 | 65.00 | +0.156% | 742 | +9.436% |
| 2026-02-05 | 64.90 | 64.90 | 64.90 | 64.90 | -0.425% | 70 | +9.608% |
| 2026-02-04 | 64.22 | 65.24 | 64.22 | 65.18 | +1.641% | 861 | +9.142% |
| 2026-02-03 | 64.13 | 64.13 | 64.13 | 64.13 | +2.393% | 252 | +10.934% |
| 2026-02-02 | 62.63 | 63.46 | 62.63 | 62.63 | -1.146% | 574 | +13.588% |
| 2026-01-30 | 61.85 | 63.57 | 61.85 | 63.35 | -1.313% | 1,079 | +12.286% |
| 2026-01-29 | 64.50 | 64.50 | 64.20 | 64.20 | +1.485% | 1,088 | +10.812% |
| 2026-01-28 | 63.73 | 63.73 | 63.26 | 63.26 | +0.834% | 661 | +12.457% |
| 2026-01-27 | 62.25 | 62.75 | 62.25 | 62.73 | +1.574% | 844 | +13.394% |
| 2026-01-26 | 61.55 | 61.76 | 61.00 | 61.76 | +0.640% | 800 | +15.180% |
| 2026-01-23 | 61.37 | 61.37 | 61.37 | 61.37 | +0.284% | 307 | +15.916% |
| 2026-01-22 | 61.90 | 61.90 | 60.89 | 61.20 | +0.881% | 4,534 | +16.245% |
| 2026-01-21 | 61.30 | 61.30 | 60.65 | 60.66 | +2.384% | 1,112 | +17.269% |
| 2026-01-20 | 60.12 | 60.12 | 59.25 | 59.25 | -3.519% | 1,956 | +20.064% |
| 2026-01-16 | 61.00 | 61.41 | 61.00 | 61.41 | +1.055% | 353 | +15.839% |
| 2026-01-15 | 60.77 | 60.77 | 60.77 | 60.77 | +0.125% | 201 | +17.062% |
| 2026-01-14 | 60.74 | 61.04 | 60.69 | 60.69 | +0.054% | 571 | +17.209% |
| 2026-01-13 | 60.66 | 61.00 | 60.66 | 60.66 | -0.603% | 2,942 | +17.272% |
| 2026-01-12 | 59.20 | 61.03 | 59.16 | 61.03 | +1.521% | 8,401 | +16.564% |
| 2026-01-09 | 59.70 | 60.11 | 59.70 | 60.11 | +1.362% | 446 | +18.338% |
| 2026-01-08 | 58.00 | 59.31 | 58.00 | 59.31 | +2.509% | 4,042 | +19.949% |
| 2026-01-07 | 57.93 | 57.93 | 57.85 | 57.85 | +0.034% | 479 | +22.959% |
| 2026-01-06 | 58.56 | 58.56 | 57.42 | 57.84 | -2.166% | 2,945 | +23.001% |
| 2026-01-05 | 58.65 | 59.29 | 57.56 | 59.12 | +0.147% | 1,398 | +20.336% |
| 2026-01-02 | 59.03 | 59.03 | 59.03 | 59.03 | +1.124% | 165 | +20.513% |
| 2025-12-31 | 58.37 | 58.37 | 58.37 | 58.37 | -0.338% | 22 | +21.867% |
| 2025-12-30 | 58.57 | 58.57 | 58.57 | 58.57 | +0.770% | 111 | +21.455% |
| 2025-12-29 | 57.98 | 58.12 | 57.41 | 58.12 | +0.227% | 5,404 | +22.390% |
| 2025-12-26 | 59.00 | 59.00 | 57.99 | 57.99 | -1.183% | 433 | +22.668% |
| 2025-12-24 | 58.69 | 58.69 | 58.69 | 58.69 | +0.116% | 66 | +21.217% |
| 2025-12-23 | 58.62 | 58.62 | 58.62 | 58.62 | +0.703% | 47 | +21.358% |
| 2025-12-22 | 58.20 | 58.21 | 58.20 | 58.21 | +0.681% | 312 | +22.212% |
| 2025-12-19 | 57.88 | 58.37 | 57.55 | 57.81 | -0.082% | 2,845 | +23.044% |
| 2025-12-18 | 57.87 | 57.87 | 57.86 | 57.86 | -0.911% | 385 | +22.943% |
| 2025-12-17 | 58.04 | 58.39 | 58.04 | 58.39 | +1.138% | 1,154 | +21.822% |
| 2025-12-16 | 57.74 | 57.74 | 57.74 | 57.74 | -2.561% | 169 | +23.209% |
| 2025-12-15 | 58.80 | 59.26 | 58.80 | 59.26 | +0.116% | 243 | +20.053% |
| 2025-12-12 | 59.19 | 59.19 | 59.19 | 59.19 | +0.115% | 208 | +20.193% |
| 2025-12-11 | 58.80 | 59.12 | 58.80 | 59.12 | +0.303% | 125 | +20.331% |
| 2025-12-10 | 58.94 | 58.94 | 58.94 | 58.94 | -0.543% | 123 | +20.695% |
| 2025-12-09 | 59.26 | 59.26 | 59.26 | 59.26 | -0.911% | 49 | +20.040% |
| 2025-12-08 | 59.81 | 59.81 | 59.81 | 59.81 | -0.849% | 128 | +18.947% |
| 2025-12-05 | 62.30 | 62.30 | 60.30 | 60.32 | -0.451% | 559 | +17.937% |
| 2025-12-04 | 60.00 | 60.59 | 60.00 | 60.59 | +1.510% | 636 | +17.404% |
| 2025-12-03 | 59.69 | 59.69 | 59.69 | 59.69 | +1.510% | 72 | +19.177% |
| 2025-12-02 | 58.66 | 58.80 | 58.66 | 58.80 | -1.683% | 230 | +20.976% |
| 2025-12-01 | 59.51 | 59.81 | 58.54 | 59.81 | +0.012% | 3,689 | +18.940% |
| 2025-11-28 | 59.80 | 59.80 | 59.80 | 59.80 | +1.020% | 57 | +18.954% |
| 2025-11-26 | 59.50 | 59.77 | 59.20 | 59.20 | +0.975% | 3,913 | +20.167% |
| 2025-11-25 | 58.24 | 58.63 | 57.03 | 58.63 | +0.966% | 800 | +21.339% |
| 2025-11-24 | 58.07 | 58.07 | 58.07 | 58.07 | -0.461% | 45 | +22.511% |
| 2025-11-21 | 58.34 | 58.34 | 58.34 | 58.34 | +0.835% | 24 | +21.946% |
| 2025-11-20 | 57.85 | 57.85 | 57.85 | 57.85 | -0.131% | 358 | +22.965% |
| 2025-11-19 | 58.00 | 58.00 | 57.93 | 57.93 | -0.047% | 213 | +22.804% |
| 2025-11-18 | 57.19 | 57.96 | 57.19 | 57.96 | +0.358% | 117 | +22.746% |
| 2025-11-17 | 58.64 | 58.64 | 57.75 | 57.75 | -1.479% | 366 | +23.186% |
| 2025-11-14 | 58.08 | 58.62 | 58.08 | 58.62 | +2.904% | 378 | +21.364% |
| 2025-11-13 | 56.96 | 56.96 | 56.96 | 56.96 | -0.126% | 73 | +24.889% |
| 2025-11-12 | 57.03 | 57.03 | 57.03 | 57.03 | -0.685% | 52 | +24.732% |
| 2025-11-11 | 57.08 | 57.43 | 57.08 | 57.43 | +0.387% | 430 | +23.877% |
| 2025-11-10 | 55.86 | 57.20 | 55.86 | 57.20 | +0.943% | 1,468 | +24.357% |
| 2025-11-07 | 53.84 | 56.67 | 53.84 | 56.67 | +0.622% | 2,421 | +25.529% |
| 2025-11-06 | 58.30 | 60.03 | 55.66 | 56.32 | +0.533% | 3,272 | +26.310% |
| 2025-11-05 | 55.00 | 56.02 | 55.00 | 56.02 | +2.647% | 425 | +26.983% |
| 2025-11-04 | 54.75 | 54.75 | 54.58 | 54.58 | -0.747% | 220 | +30.345% |
| 2025-11-03 | 54.37 | 55.16 | 52.70 | 54.99 | -0.139% | 3,084 | +29.371% |
| 2025-10-31 | 55.06 | 55.06 | 55.06 | 55.06 | -0.355% | 243 | +29.192% |
| 2025-10-30 | 55.53 | 55.53 | 55.26 | 55.26 | +0.447% | 225 | +28.733% |
| 2025-10-29 | 55.50 | 55.83 | 55.01 | 55.01 | -1.030% | 1,427 | +29.308% |
| 2025-10-28 | 55.70 | 55.70 | 55.31 | 55.59 | +0.361% | 690 | +27.977% |
| 2025-10-27 | 55.39 | 55.39 | 55.39 | 55.39 | +0.315% | 228 | +28.438% |
| 2025-10-24 | 55.50 | 56.02 | 55.21 | 55.21 | -0.513% | 1,259 | +28.843% |
| 2025-10-23 | 55.11 | 55.64 | 55.10 | 55.50 | +0.563% | 1,184 | +28.182% |
| 2025-10-22 | 54.64 | 55.41 | 54.24 | 55.19 | +2.170% | 4,631 | +28.904% |
| 2025-10-21 | 54.01 | 54.01 | 54.01 | 54.01 | -0.092% | 103 | +31.701% |
| 2025-10-20 | 54.06 | 54.06 | 54.06 | 54.06 | +2.164% | 74 | +31.579% |
| 2025-10-17 | 52.92 | 52.92 | 52.92 | 52.92 | +0.384% | 104 | +34.427% |
| 2025-10-16 | 53.33 | 53.33 | 52.72 | 52.72 | -1.461% | 476 | +34.943% |
| 2025-10-15 | 53.49 | 53.50 | 53.49 | 53.50 | +1.591% | 252 | +32.971% |
| 2025-10-14 | 49.81 | 53.27 | 49.81 | 52.66 | -0.061% | 1,040 | +35.086% |
| 2025-10-13 | 52.47 | 53.26 | 52.47 | 52.69 | +2.279% | 441 | +35.003% |
| 2025-10-10 | 52.41 | 53.00 | 51.52 | 51.52 | -2.834% | 1,977 | +38.079% |
| 2025-10-09 | 55.84 | 55.84 | 51.02 | 53.02 | -5.266% | 2,705 | +34.166% |
| 2025-10-08 | 55.77 | 56.11 | 55.77 | 55.97 | -0.353% | 3,099 | +27.100% |
| 2025-10-07 | 55.83 | 56.23 | 55.78 | 56.17 | +0.322% | 852 | +26.652% |
| 2025-10-06 | 55.88 | 56.49 | 55.88 | 55.99 | -1.272% | 728 | +27.060% |
| 2025-10-03 | 57.15 | 57.26 | 56.71 | 56.71 | +0.097% | 1,761 | +25.444% |
| 2025-10-02 | 57.14 | 57.14 | 56.48 | 56.65 | -1.188% | 2,472 | +25.566% |
| 2025-10-01 | 57.33 | 57.33 | 57.33 | 57.33 | +0.048% | 188 | +24.074% |
| 2025-09-30 | 57.31 | 57.31 | 57.31 | 57.31 | -0.001% | 34 | +24.134% |
| 2025-09-29 | 57.41 | 57.41 | 56.95 | 57.31 | -2.411% | 2,951 | +24.133% |
| 2025-09-26 | 59.00 | 59.00 | 58.72 | 58.72 | +0.525% | 887 | +21.140% |
| 2025-09-25 | 58.48 | 58.48 | 58.42 | 58.42 | -0.091% | 141 | +21.776% |
| 2025-09-24 | 58.48 | 58.48 | 58.38 | 58.47 | +2.311% | 376 | +21.665% |
| 2025-09-23 | 56.70 | 57.39 | 56.54 | 57.15 | +0.836% | 7,667 | +24.476% |
| 2025-09-22 | 56.71 | 57.19 | 56.52 | 56.68 | -1.328% | 845 | +25.517% |
| 2025-09-19 | 58.43 | 58.49 | 57.44 | 57.44 | -3.795% | 1,632 | +23.849% |
| 2025-09-18 | 59.25 | 59.70 | 59.18 | 59.70 | +0.532% | 920 | +19.149% |
| 2025-09-17 | 59.43 | 59.44 | 59.39 | 59.39 | +0.325% | 374 | +19.783% |
| 2025-09-16 | 59.16 | 59.20 | 59.16 | 59.20 | +0.759% | 538 | +20.172% |
| 2025-09-15 | 58.97 | 59.13 | 58.75 | 58.75 | -0.459% | 1,003 | +21.084% |
| 2025-09-12 | 59.26 | 59.81 | 59.02 | 59.02 | -0.111% | 1,068 | +20.529% |
| 2025-09-11 | 58.55 | 59.09 | 58.55 | 59.09 | +0.520% | 1,524 | +20.395% |
| 2025-09-10 | 59.09 | 59.09 | 58.78 | 58.78 | -0.463% | 3,171 | +21.021% |
| 2025-09-09 | 58.91 | 59.10 | 58.91 | 59.05 | +0.887% | 1,956 | +20.460% |
| 2025-09-08 | 58.54 | 58.54 | 58.54 | 58.54 | -0.979% | 188 | +21.529% |
| 2025-09-05 | 59.11 | 59.11 | 59.11 | 59.11 | -1.397% | 100 | +20.340% |
| 2025-09-04 | 58.33 | 60.00 | 58.33 | 59.95 | +0.198% | 2,399 | +18.659% |
| 2025-09-03 | 59.60 | 59.83 | 59.60 | 59.83 | -0.803% | 951 | +18.893% |
| 2025-09-02 | 59.21 | 60.54 | 59.21 | 60.32 | -1.041% | 1,054 | +17.939% |
| 2025-08-29 | 59.21 | 60.95 | 59.21 | 60.95 | +0.507% | 402 | +16.711% |
| 2025-08-28 | 60.45 | 60.64 | 60.45 | 60.64 | +1.243% | 357 | +17.303% |
| 2025-08-27 | 59.90 | 59.90 | 59.90 | 59.90 | +0.296% | 298 | +18.761% |
| 2025-08-26 | 59.72 | 59.72 | 59.72 | 59.72 | +0.029% | 52 | +19.113% |
| 2025-08-25 | 59.86 | 59.86 | 59.71 | 59.71 | -0.638% | 532 | +19.148% |
| 2025-08-22 | 60.09 | 60.09 | 60.09 | 60.09 | +0.427% | 62 | +18.388% |
| 2025-08-21 | 59.83 | 59.83 | 59.83 | 59.83 | +0.522% | 70 | +18.893% |
| 2025-08-20 | 59.56 | 59.68 | 59.52 | 59.52 | +0.618% | 1,382 | +19.513% |
| 2025-08-19 | 59.16 | 59.16 | 59.16 | 59.16 | -0.523% | 89 | +20.252% |
| 2025-08-18 | 59.31 | 59.47 | 59.31 | 59.47 | -0.206% | 201 | +19.623% |
| 2025-08-15 | 60.03 | 60.03 | 59.59 | 59.59 | -0.865% | 402 | +19.377% |
| 2025-08-14 | 59.95 | 60.11 | 59.95 | 60.11 | -0.277% | 242 | +18.344% |
| 2025-08-13 | 58.99 | 60.28 | 58.99 | 60.28 | +1.831% | 292 | +18.015% |
| 2025-08-12 | 58.92 | 59.19 | 58.92 | 59.19 | +1.290% | 349 | +20.177% |
| 2025-08-11 | 59.00 | 59.00 | 58.44 | 58.44 | -1.812% | 339 | +21.727% |
| 2025-08-08 | 60.00 | 60.08 | 59.52 | 59.52 | +0.875% | 908 | +19.521% |
| 2025-08-07 | 59.48 | 59.49 | 59.00 | 59.00 | -1.293% | 1,446 | +20.567% |
| 2025-08-06 | 59.78 | 59.78 | 59.78 | 59.78 | -0.115% | 55 | +19.008% |
| 2025-08-05 | 60.06 | 60.06 | 59.84 | 59.84 | -1.621% | 225 | +18.871% |
| 2025-08-04 | 60.79 | 60.83 | 60.79 | 60.83 | +1.155% | 721 | +16.945% |
| 2025-08-01 | 59.94 | 60.39 | 59.94 | 60.14 | -2.426% | 1,128 | +18.295% |
| 2025-07-31 | 61.88 | 61.88 | 61.63 | 61.63 | +1.075% | 405 | +15.426% |
| 2025-07-30 | 60.70 | 60.98 | 60.70 | 60.98 | +0.201% | 469 | +16.666% |
| 2025-07-29 | 58.61 | 60.85 | 58.61 | 60.85 | +2.638% | 2,220 | +16.900% |
| 2025-07-28 | 59.66 | 59.66 | 59.23 | 59.29 | -0.296% | 1,076 | +19.984% |
| 2025-07-25 | 59.47 | 59.47 | 59.47 | 59.47 | -0.209% | 79 | +19.629% |
| 2025-07-24 | 59.71 | 59.71 | 59.38 | 59.59 | +1.453% | 988 | +19.379% |
| 2025-07-23 | 58.66 | 58.76 | 58.66 | 58.74 | +0.569% | 1,128 | +21.114% |
| 2025-07-22 | 60.00 | 60.00 | 58.40 | 58.40 | +0.749% | 556 | +21.803% |
| 2025-07-21 | 58.00 | 58.00 | 57.97 | 57.97 | -2.718% | 474 | +22.715% |
| 2025-07-18 | 59.19 | 59.59 | 59.19 | 59.59 | +1.952% | 787 | +19.380% |
| 2025-07-17 | 58.20 | 58.45 | 58.16 | 58.45 | +0.029% | 1,044 | +21.710% |
| 2025-07-16 | 58.52 | 58.52 | 57.99 | 58.43 | -0.627% | 919 | +21.746% |
| 2025-07-15 | 58.58 | 58.80 | 58.58 | 58.80 | -0.801% | 165 | +20.983% |
| 2025-07-14 | 58.81 | 59.73 | 58.78 | 59.27 | -2.238% | 2,450 | +20.014% |
| 2025-07-11 | 60.76 | 60.85 | 60.63 | 60.63 | +0.220% | 641 | +17.328% |
| 2025-07-10 | 60.38 | 60.62 | 60.38 | 60.50 | +0.064% | 545 | +17.585% |
| 2025-07-09 | 60.39 | 60.57 | 60.17 | 60.46 | -0.243% | 1,627 | +17.660% |
| 2025-07-08 | 60.46 | 60.61 | 60.46 | 60.61 | +0.697% | 943 | +17.375% |
| 2025-07-07 | 60.42 | 60.88 | 59.88 | 60.19 | -1.379% | 1,263 | +18.193% |
| 2025-07-03 | 60.54 | 61.03 | 60.54 | 61.03 | +0.206% | 761 | +16.563% |
| 2025-07-02 | 60.14 | 60.90 | 60.14 | 60.90 | +1.975% | 937 | +16.803% |
| 2025-07-01 | 59.70 | 59.72 | 59.70 | 59.72 | -1.541% | 1,220 | +19.110% |
| 2025-06-30 | 60.65 | 60.82 | 60.53 | 60.66 | -0.396% | 763 | +17.274% |
| 2025-06-27 | 60.62 | 60.90 | 60.62 | 60.90 | +0.293% | 1,304 | +16.809% |
| 2025-06-26 | 60.29 | 60.72 | 60.29 | 60.72 | +2.766% | 313 | +17.151% |
| 2025-06-25 | 59.40 | 59.50 | 59.09 | 59.09 | -2.167% | 1,014 | +20.392% |
| 2025-06-24 | 60.40 | 60.82 | 60.40 | 60.40 | +0.359% | 1,547 | +17.783% |
| 2025-06-23 | 63.55 | 63.55 | 59.95 | 60.18 | -1.139% | 2,060 | +18.205% |
| 2025-06-20 | 60.86 | 60.88 | 60.86 | 60.88 | +0.045% | 316 | +16.859% |
| 2025-06-18 | 61.77 | 61.77 | 60.85 | 60.85 | +0.535% | 558 | +16.911% |
| 2025-06-17 | 62.12 | 62.14 | 60.52 | 60.52 | -0.671% | 3,927 | +17.537% |
| 2025-06-16 | 60.93 | 60.93 | 60.93 | 60.93 | -1.155% | 64 | +16.749% |
| 2025-06-13 | 60.52 | 62.12 | 60.52 | 61.64 | -0.381% | 3,840 | +15.401% |
| 2025-06-12 | 61.88 | 61.88 | 61.88 | 61.88 | +1.084% | 44 | +14.961% |
| 2025-06-11 | 60.71 | 61.22 | 60.71 | 61.22 | +1.247% | 337 | +16.207% |
| 2025-06-10 | 60.40 | 60.80 | 60.40 | 60.46 | +0.769% | 434 | +17.656% |
| 2025-06-09 | 60.65 | 60.65 | 60.00 | 60.00 | -1.091% | 937 | +18.560% |
| 2025-06-06 | 60.81 | 60.81 | 60.66 | 60.66 | +1.616% | 529 | +17.267% |
| 2025-06-05 | 59.87 | 60.00 | 59.30 | 59.70 | +0.932% | 1,230 | +19.162% |
| 2025-06-04 | 59.51 | 60.20 | 59.15 | 59.15 | -2.402% | 1,829 | +20.272% |
| 2025-06-03 | 59.95 | 60.86 | 59.80 | 60.60 | +2.327% | 2,441 | +17.383% |
| 2025-06-02 | 58.68 | 59.23 | 58.68 | 59.23 | +0.924% | 650 | +20.114% |
| 2025-05-30 | 59.08 | 59.08 | 58.68 | 58.68 | -0.717% | 769 | +21.224% |
| 2025-05-29 | 58.98 | 59.29 | 58.98 | 59.11 | -1.815% | 451 | +20.355% |
| 2025-05-28 | 61.27 | 61.27 | 60.20 | 60.20 | -1.134% | 2,273 | +18.171% |
| 2025-05-27 | 61.41 | 61.41 | 60.89 | 60.89 | +1.881% | 265 | +16.831% |
| 2025-05-23 | 59.77 | 59.77 | 59.77 | 59.77 | +0.709% | 129 | +19.028% |
| 2025-05-22 | 59.58 | 59.58 | 59.34 | 59.34 | -0.189% | 285 | +19.872% |
| 2025-05-21 | 59.90 | 59.90 | 59.46 | 59.46 | -2.285% | 315 | +19.646% |
| 2025-05-20 | 60.44 | 60.85 | 60.44 | 60.85 | +0.268% | 2,165 | +16.913% |
| 2025-05-19 | 60.27 | 60.68 | 60.21 | 60.68 | -0.836% | 993 | +17.226% |
| 2025-05-16 | 61.03 | 61.20 | 61.00 | 61.20 | -0.167% | 540 | +16.246% |
| 2025-05-15 | 61.33 | 61.33 | 61.30 | 61.30 | +0.578% | 637 | +16.052% |
| 2025-05-14 | 60.06 | 61.15 | 60.06 | 60.95 | +0.380% | 3,832 | +16.723% |
| 2025-05-13 | 58.45 | 60.72 | 58.45 | 60.72 | +3.519% | 1,305 | +17.167% |
| 2025-05-12 | 58.44 | 58.65 | 58.44 | 58.65 | +2.210% | 217 | +21.290% |
| 2025-05-09 | 57.59 | 57.78 | 57.38 | 57.38 | +0.883% | 512 | +23.971% |
| 2025-05-08 | 56.72 | 57.07 | 56.72 | 56.88 | +0.089% | 1,012 | +25.066% |
| 2025-05-07 | 57.02 | 62.72 | 55.82 | 56.83 | +2.653% | 3,421 | +25.177% |
| 2025-05-06 | 55.36 | 55.36 | 55.36 | 55.36 | -1.090% | 64 | +28.497% |
| 2025-05-05 | 56.25 | 56.25 | 55.72 | 55.97 | -3.185% | 780 | +27.096% |
| 2025-05-02 | 57.82 | 58.31 | 57.81 | 57.81 | +1.660% | 486 | +23.048% |
| 2025-05-01 | 57.53 | 57.53 | 56.87 | 56.87 | -0.818% | 230 | +25.090% |
| 2025-04-30 | 60.00 | 60.00 | 57.34 | 57.34 | -3.424% | 596 | +24.067% |
| 2025-04-29 | 59.37 | 59.37 | 59.37 | 59.37 | -1.138% | 123 | +19.820% |
| 2025-04-28 | 58.11 | 60.47 | 58.11 | 60.05 | +0.484% | 7,186 | +18.457% |
| 2025-04-25 | 59.76 | 59.76 | 59.76 | 59.76 | -0.379% | 134 | +19.030% |
| 2025-04-24 | 59.73 | 59.99 | 59.73 | 59.99 | +2.728% | 340 | +18.578% |
| 2025-04-23 | 60.00 | 60.07 | 58.40 | 58.40 | +0.812% | 1,184 | +21.813% |
| 2025-04-22 | 51.72 | 57.93 | 51.72 | 57.93 | +3.608% | 590 | +22.802% |
| 2025-04-21 | 55.91 | 55.91 | 55.91 | 55.91 | -4.185% | 230 | +27.233% |
| 2025-04-17 | 58.35 | 58.35 | 58.35 | 58.35 | +1.898% | 101 | +21.909% |
| 2025-04-16 | 57.35 | 57.35 | 57.20 | 57.27 | -0.482% | 911 | +24.222% |
| 2025-04-15 | 57.54 | 57.54 | 57.54 | 57.54 | +2.502% | 255 | +23.623% |
| 2025-04-14 | 55.33 | 56.53 | 55.33 | 56.14 | +4.261% | 1,124 | +26.717% |
| 2025-04-11 | 52.36 | 53.85 | 51.25 | 53.85 | 0.000% | 3,112 | +32.116% |