MVV
ProShares Ultra MidCap400
stockNYSEETF
At CloseOct 2, 2026
82.36USD0.000%(0.00)1,714
82.78Bid83.11Ask0.33SpreadMVV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 82.36 | 83.06 | 82.31 | 82.36 | +1.956% | 11,449 | 0.000% |
| 2026-10-01 | 79.51 | 81.00 | 78.38 | 80.78 | +1.969% | 31,335 | +1.956% |
| 2026-09-30 | 80.62 | 80.62 | 79.22 | 79.22 | -1.062% | 27,901 | +3.964% |
| 2026-09-29 | 80.48 | 80.53 | 79.30 | 80.07 | -0.186% | 8,792 | +2.860% |
| 2026-09-28 | 80.62 | 80.95 | 79.48 | 80.22 | -1.548% | 62,648 | +2.669% |
| 2026-09-25 | 80.86 | 81.52 | 80.82 | 81.48 | +0.617% | 2,225 | +1.080% |
| 2026-09-24 | 80.97 | 81.17 | 80.50 | 80.98 | -0.834% | 3,559 | +1.703% |
| 2026-09-23 | 82.10 | 82.46 | 81.66 | 81.66 | -1.442% | 1,715 | +0.855% |
| 2026-09-22 | 83.31 | 83.31 | 82.44 | 82.86 | +0.812% | 5,632 | -0.600% |
| 2026-09-21 | 81.84 | 82.68 | 81.81 | 82.19 | +0.551% | 37,959 | +0.207% |
| 2026-09-18 | 81.67 | 81.74 | 81.20 | 81.74 | -0.596% | 19,592 | +0.759% |
| 2026-09-17 | 82.78 | 82.80 | 82.23 | 82.23 | +1.107% | 1,799 | +0.158% |
| 2026-09-16 | 82.50 | 82.91 | 80.11 | 81.33 | -1.046% | 9,580 | +1.266% |
| 2026-09-15 | 82.76 | 82.83 | 82.11 | 82.19 | -0.978% | 2,234 | +0.208% |
| 2026-09-14 | 83.20 | 83.23 | 82.97 | 83.00 | -1.803% | 4,940 | -0.772% |
| 2026-09-11 | 84.70 | 84.70 | 84.52 | 84.53 | +1.568% | 834 | -2.562% |
| 2026-09-10 | 83.89 | 83.89 | 83.06 | 83.22 | -1.934% | 8,625 | -1.033% |
| 2026-09-09 | 86.00 | 86.00 | 84.77 | 84.86 | -2.166% | 2,455 | -2.948% |
| 2026-09-08 | 87.84 | 87.84 | 86.66 | 86.74 | -1.241% | 4,281 | -5.050% |
| 2026-09-04 | 86.93 | 87.91 | 86.93 | 87.83 | +0.275% | 2,139 | -6.228% |
| 2026-09-03 | 87.40 | 87.59 | 87.40 | 87.59 | +1.600% | 1,251 | -5.970% |
| 2026-09-02 | 85.37 | 86.40 | 85.27 | 86.21 | +1.516% | 7,061 | -4.466% |
| 2026-09-01 | 85.70 | 86.10 | 84.68 | 84.92 | -2.343% | 33,799 | -3.017% |
| 2026-08-31 | 86.80 | 86.96 | 86.60 | 86.96 | -0.957% | 5,154 | -5.290% |
| 2026-08-28 | 90.20 | 90.20 | 87.80 | 87.80 | -2.404% | 4,103 | -6.196% |
| 2026-08-27 | 90.05 | 90.05 | 89.96 | 89.96 | +0.126% | 1,602 | -8.451% |
| 2026-08-26 | 88.28 | 89.86 | 88.28 | 89.85 | +1.251% | 1,926 | -8.336% |
| 2026-08-25 | 88.44 | 88.74 | 88.41 | 88.74 | -0.135% | 6,174 | -7.190% |
| 2026-08-24 | 90.00 | 90.00 | 88.52 | 88.86 | -1.562% | 10,919 | -7.315% |
| 2026-08-21 | 90.63 | 90.63 | 89.99 | 90.27 | +0.912% | 9,290 | -8.763% |
| 2026-08-20 | 89.88 | 90.28 | 89.36 | 89.45 | -1.590% | 4,839 | -7.931% |
| 2026-08-19 | 92.64 | 92.89 | 90.85 | 90.90 | -0.677% | 5,127 | -9.395% |
| 2026-08-18 | 92.94 | 92.94 | 91.52 | 91.52 | -3.029% | 10,286 | -10.009% |
| 2026-08-17 | 94.67 | 94.67 | 94.23 | 94.38 | -0.434% | 2,937 | -12.735% |
| 2026-08-14 | 94.88 | 94.88 | 94.36 | 94.79 | +0.616% | 1,859 | -13.113% |
| 2026-08-13 | 94.00 | 94.88 | 93.53 | 94.21 | +0.662% | 13,440 | -12.578% |
| 2026-08-12 | 94.00 | 94.00 | 93.15 | 93.59 | +0.667% | 3,203 | -11.999% |
| 2026-08-11 | 93.00 | 93.10 | 92.73 | 92.97 | +0.833% | 1,583 | -11.412% |
| 2026-08-10 | 92.50 | 92.78 | 92.20 | 92.20 | -0.804% | 1,328 | -10.675% |
| 2026-08-07 | 92.00 | 93.17 | 91.94 | 92.95 | +2.741% | 8,650 | -11.393% |
| 2026-08-06 | 91.00 | 92.34 | 90.43 | 90.47 | -0.768% | 4,409 | -8.964% |
| 2026-08-05 | 92.89 | 93.00 | 91.17 | 91.17 | -1.192% | 6,761 | -9.663% |
| 2026-08-04 | 89.68 | 92.46 | 89.68 | 92.27 | +3.558% | 8,710 | -10.740% |
| 2026-08-03 | 87.00 | 89.11 | 87.00 | 89.10 | +2.041% | 8,639 | -7.564% |
| 2026-07-31 | 88.00 | 88.00 | 86.00 | 87.32 | -0.111% | 5,549 | -5.678% |
| 2026-07-30 | 87.22 | 87.41 | 86.00 | 87.41 | +1.796% | 5,047 | -5.782% |
| 2026-07-29 | 88.59 | 88.59 | 85.87 | 85.87 | -3.474% | 4,555 | -4.091% |
| 2026-07-28 | 88.00 | 89.18 | 88.00 | 88.96 | +0.093% | 5,961 | -7.422% |
| 2026-07-27 | 89.42 | 90.00 | 87.97 | 88.88 | +0.657% | 19,726 | -7.336% |
| 2026-07-24 | 88.54 | 89.55 | 88.00 | 88.30 | +0.935% | 4,797 | -6.727% |
| 2026-07-23 | 87.40 | 88.00 | 87.00 | 87.48 | -0.859% | 4,404 | -5.855% |
| 2026-07-22 | 88.85 | 89.00 | 88.23 | 88.24 | -0.126% | 2,069 | -6.664% |
| 2026-07-21 | 87.56 | 88.35 | 87.56 | 88.35 | +2.010% | 3,975 | -6.781% |
| 2026-07-20 | 88.42 | 88.42 | 86.61 | 86.61 | -1.620% | 1,383 | -4.908% |
| 2026-07-17 | 87.44 | 89.00 | 87.44 | 88.04 | -1.227% | 3,619 | -6.448% |
| 2026-07-16 | 87.24 | 89.43 | 87.24 | 89.13 | +1.020% | 19,038 | -7.596% |
| 2026-07-15 | 88.76 | 89.00 | 87.62 | 88.23 | +0.051% | 3,458 | -6.653% |
| 2026-07-14 | 88.13 | 88.43 | 88.00 | 88.18 | +0.944% | 1,501 | -6.605% |
| 2026-07-13 | 87.90 | 88.19 | 87.00 | 87.36 | -1.182% | 1,740 | -5.723% |
| 2026-07-10 | 88.88 | 88.88 | 88.00 | 88.41 | -0.089% | 2,164 | -6.838% |
| 2026-07-09 | 87.22 | 89.23 | 87.22 | 88.48 | +2.685% | 3,361 | -6.921% |
| 2026-07-08 | 86.79 | 86.79 | 84.80 | 86.17 | -2.136% | 16,498 | -4.421% |
| 2026-07-07 | 90.29 | 90.29 | 88.01 | 88.05 | -2.309% | 1,832 | -6.464% |
| 2026-07-06 | 89.79 | 90.66 | 89.79 | 90.13 | +0.774% | 20,198 | -8.623% |
| 2026-07-02 | 91.27 | 92.24 | 88.01 | 89.44 | -1.073% | 22,591 | -7.916% |
| 2026-07-01 | 91.01 | 91.96 | 90.17 | 90.41 | -1.792% | 14,541 | -8.904% |
| 2026-06-30 | 90.57 | 92.20 | 90.57 | 92.06 | +1.634% | 39,528 | -10.537% |
| 2026-06-29 | 89.95 | 90.58 | 88.50 | 90.58 | +0.846% | 56,582 | -9.075% |
| 2026-06-26 | 89.00 | 90.42 | 89.00 | 89.82 | -0.718% | 6,619 | -8.305% |
| 2026-06-25 | 90.41 | 92.07 | 90.00 | 90.47 | +1.755% | 18,502 | -8.964% |
| 2026-06-24 | 88.61 | 90.00 | 88.27 | 88.91 | +0.812% | 4,119 | -7.367% |
| 2026-06-23 | 87.64 | 89.03 | 87.20 | 88.19 | -1.881% | 3,231 | -6.615% |
| 2026-06-22 | 90.00 | 90.37 | 89.18 | 89.89 | +0.768% | 3,150 | -8.372% |
| 2026-06-18 | 89.00 | 89.25 | 88.00 | 89.20 | +2.116% | 9,569 | -7.668% |
| 2026-06-17 | 89.69 | 91.00 | 87.15 | 87.35 | -2.824% | 2,078 | -5.715% |
| 2026-06-16 | 91.00 | 91.11 | 89.48 | 89.89 | -0.200% | 1,867 | -8.377% |
| 2026-06-15 | 91.43 | 92.00 | 90.07 | 90.07 | +0.681% | 4,078 | -8.560% |
| 2026-06-12 | 88.84 | 90.08 | 88.60 | 89.46 | +1.361% | 6,328 | -7.937% |
| 2026-06-11 | 85.00 | 88.44 | 85.00 | 88.26 | +5.084% | 16,803 | -6.685% |
| 2026-06-10 | 86.80 | 87.69 | 83.95 | 83.99 | -2.913% | 7,727 | -1.941% |
| 2026-06-09 | 86.35 | 88.39 | 83.20 | 86.51 | +1.621% | 26,540 | -4.797% |
| 2026-06-08 | 85.62 | 86.20 | 85.00 | 85.13 | +0.342% | 6,506 | -3.254% |
| 2026-06-05 | 87.18 | 87.18 | 84.40 | 84.84 | -3.940% | 13,046 | -2.923% |
| 2026-06-04 | 88.00 | 88.69 | 87.40 | 88.32 | +0.787% | 3,436 | -6.748% |
| 2026-06-03 | 87.16 | 87.85 | 86.80 | 87.63 | -0.137% | 5,021 | -6.014% |
| 2026-06-02 | 86.80 | 87.78 | 86.64 | 87.75 | +1.746% | 9,542 | -6.142% |
| 2026-06-01 | 85.60 | 86.54 | 85.00 | 86.24 | -0.145% | 4,655 | -4.504% |
| 2026-05-29 | 86.72 | 86.80 | 86.10 | 86.37 | +0.290% | 2,264 | -4.643% |
| 2026-05-28 | 85.58 | 86.62 | 85.00 | 86.12 | +0.192% | 3,332 | -4.366% |
| 2026-05-27 | 87.11 | 87.11 | 85.92 | 85.95 | -0.687% | 6,257 | -4.182% |
| 2026-05-26 | 85.05 | 86.55 | 85.05 | 86.55 | +3.122% | 16,074 | -4.841% |
| 2026-05-22 | 83.20 | 84.18 | 82.99 | 83.93 | +1.613% | 12,759 | -1.871% |
| 2026-05-21 | 81.40 | 82.99 | 80.80 | 82.60 | +0.469% | 6,078 | -0.288% |
| 2026-05-20 | 80.20 | 82.21 | 79.60 | 82.21 | +3.438% | 4,735 | +0.180% |
| 2026-05-19 | 80.20 | 80.20 | 78.83 | 79.48 | -1.877% | 13,697 | +3.624% |
| 2026-05-18 | 81.49 | 82.00 | 80.70 | 81.00 | -0.320% | 10,050 | +1.679% |
| 2026-05-15 | 82.68 | 82.68 | 80.99 | 81.26 | -3.256% | 23,476 | +1.354% |
| 2026-05-14 | 83.99 | 84.40 | 83.66 | 83.99 | +0.870% | 7,047 | -1.946% |
| 2026-05-13 | 83.20 | 83.43 | 82.60 | 83.27 | -0.514% | 4,099 | -1.093% |
| 2026-05-12 | 84.36 | 84.54 | 81.89 | 83.70 | -1.286% | 10,044 | -1.601% |
| 2026-05-11 | 85.51 | 85.60 | 84.68 | 84.79 | -0.587% | 6,198 | -2.866% |
| 2026-05-08 | 85.65 | 85.65 | 84.84 | 85.29 | +0.769% | 15,484 | -3.436% |
| 2026-05-07 | 87.79 | 88.00 | 84.63 | 84.64 | -2.511% | 4,364 | -2.694% |
| 2026-05-06 | 85.63 | 87.03 | 85.60 | 86.82 | +3.698% | 21,642 | -5.137% |
| 2026-05-05 | 82.73 | 83.95 | 82.73 | 83.72 | +2.576% | 10,298 | -1.629% |
| 2026-05-04 | 82.15 | 83.20 | 81.40 | 81.62 | -1.355% | 10,777 | +0.905% |
| 2026-05-01 | 83.43 | 83.43 | 82.54 | 82.74 | +0.124% | 37,407 | -0.462% |
| 2026-04-30 | 80.80 | 82.83 | 80.80 | 82.64 | +3.084% | 12,806 | -0.339% |
| 2026-04-29 | 81.31 | 81.31 | 79.60 | 80.17 | -1.330% | 15,487 | +2.735% |
| 2026-04-28 | 82.51 | 83.10 | 81.14 | 81.25 | -2.075% | 2,988 | +1.368% |
| 2026-04-27 | 83.05 | 83.80 | 82.60 | 82.97 | +0.088% | 6,287 | -0.735% |
| 2026-04-24 | 83.20 | 83.63 | 82.31 | 82.90 | +0.437% | 4,038 | -0.648% |
| 2026-04-23 | 82.39 | 83.25 | 80.80 | 82.54 | +0.036% | 4,933 | -0.215% |
| 2026-04-22 | 84.74 | 84.91 | 82.30 | 82.51 | -0.880% | 4,905 | -0.179% |
| 2026-04-21 | 84.50 | 85.63 | 82.73 | 83.24 | -1.128% | 17,668 | -1.057% |
| 2026-04-20 | 82.67 | 84.29 | 82.67 | 84.19 | +1.178% | 7,371 | -2.174% |
| 2026-04-17 | 81.34 | 84.15 | 81.34 | 83.21 | +3.935% | 20,434 | -1.022% |
| 2026-04-16 | 80.09 | 80.80 | 79.60 | 80.06 | +0.255% | 5,955 | +2.873% |
| 2026-04-15 | 80.30 | 80.48 | 79.60 | 79.86 | -0.479% | 3,322 | +3.136% |
| 2026-04-14 | 79.88 | 80.57 | 79.69 | 80.24 | +0.965% | 12,592 | +2.642% |
| 2026-04-13 | 77.20 | 79.47 | 77.20 | 79.47 | +2.137% | 7,956 | +3.633% |
| 2026-04-10 | 78.47 | 78.47 | 77.65 | 77.81 | -0.740% | 6,075 | +5.848% |
| 2026-04-09 | 77.67 | 78.50 | 77.20 | 78.39 | +0.461% | 12,789 | +5.064% |
| 2026-04-08 | 77.81 | 78.77 | 77.21 | 78.03 | +5.746% | 19,310 | +5.549% |
| 2026-04-07 | 73.20 | 74.40 | 72.84 | 73.79 | +0.245% | 24,671 | +11.614% |
| 2026-04-06 | 72.89 | 73.62 | 72.30 | 73.61 | +0.974% | 38,538 | +11.887% |
| 2026-04-02 | 70.54 | 74.20 | 70.54 | 72.90 | 0.000% | 21,863 | +12.977% |
| 2026-04-01 | 72.44 | 73.63 | 72.44 | 72.90 | +1.730% | 24,054 | +12.977% |
| 2026-03-31 | 69.42 | 72.42 | 69.17 | 71.66 | +5.865% | 9,486 | +14.932% |
| 2026-03-30 | 70.20 | 70.20 | 67.45 | 67.69 | -1.628% | 6,794 | +21.672% |
| 2026-03-27 | 70.50 | 70.50 | 68.54 | 68.81 | -3.262% | 13,255 | +19.692% |
| 2026-03-26 | 71.88 | 73.09 | 71.13 | 71.13 | -3.013% | 5,309 | +15.788% |
| 2026-03-25 | 73.57 | 74.04 | 71.70 | 73.34 | +1.565% | 13,938 | +12.299% |
| 2026-03-24 | 70.08 | 72.72 | 69.86 | 72.21 | +1.377% | 14,588 | +14.056% |
| 2026-03-23 | 71.00 | 73.20 | 70.71 | 71.23 | +3.923% | 11,213 | +15.627% |
| 2026-03-20 | 71.00 | 71.00 | 67.60 | 68.54 | -4.459% | 17,168 | +20.163% |
| 2026-03-19 | 69.80 | 72.49 | 69.80 | 71.74 | +0.516% | 8,605 | +14.806% |
| 2026-03-18 | 72.20 | 73.05 | 71.37 | 71.37 | -1.843% | 8,483 | +15.399% |
| 2026-03-17 | 71.92 | 73.40 | 71.92 | 72.71 | +1.631% | 7,494 | +13.272% |
| 2026-03-16 | 71.86 | 72.85 | 71.54 | 71.54 | +1.580% | 9,474 | +15.120% |
| 2026-03-13 | 71.60 | 72.20 | 70.25 | 70.43 | -0.283% | 11,113 | +16.939% |
| 2026-03-12 | 72.16 | 72.40 | 70.62 | 70.63 | -4.153% | 17,853 | +16.608% |
| 2026-03-11 | 73.67 | 74.45 | 72.80 | 73.69 | -0.540% | 9,481 | +11.766% |
| 2026-03-10 | 75.20 | 76.40 | 74.00 | 74.09 | -1.002% | 9,913 | +11.162% |
| 2026-03-09 | 72.28 | 74.98 | 70.16 | 74.84 | +1.990% | 22,964 | +10.048% |
| 2026-03-06 | 74.60 | 74.60 | 72.80 | 73.38 | -4.834% | 32,214 | +12.238% |
| 2026-03-05 | 78.13 | 78.81 | 76.00 | 77.11 | -2.839% | 23,590 | +6.813% |
| 2026-03-04 | 80.15 | 80.15 | 78.20 | 79.36 | +0.126% | 6,582 | +3.780% |
| 2026-03-03 | 78.42 | 80.00 | 75.68 | 79.26 | -3.550% | 18,433 | +3.911% |
| 2026-03-02 | 79.40 | 82.45 | 79.40 | 82.18 | +1.729% | 28,057 | +0.223% |
| 2026-02-27 | 80.57 | 80.85 | 79.40 | 80.78 | -1.620% | 5,924 | +1.956% |
| 2026-02-26 | 82.25 | 82.40 | 80.42 | 82.11 | +0.650% | 11,410 | +0.304% |
| 2026-02-25 | 81.88 | 81.91 | 80.39 | 81.58 | +0.766% | 15,529 | +0.956% |
| 2026-02-24 | 79.47 | 81.14 | 79.47 | 80.96 | +1.956% | 3,987 | +1.729% |
| 2026-02-23 | 81.82 | 81.87 | 78.73 | 79.41 | -3.577% | 12,932 | +3.719% |
| 2026-02-20 | 80.70 | 83.00 | 80.70 | 82.35 | +1.237% | 12,761 | +0.008% |
| 2026-02-19 | 80.92 | 81.40 | 80.31 | 81.35 | -0.118% | 19,778 | +1.245% |
| 2026-02-18 | 80.89 | 82.41 | 80.60 | 81.44 | +0.971% | 10,402 | +1.126% |
| 2026-02-17 | 80.29 | 81.09 | 78.80 | 80.66 | +0.298% | 18,679 | +2.108% |
| 2026-02-13 | 78.80 | 81.20 | 78.13 | 80.42 | +1.797% | 15,482 | +2.412% |
| 2026-02-12 | 82.40 | 83.00 | 78.27 | 79.00 | -2.781% | 24,712 | +4.253% |
| 2026-02-11 | 82.64 | 83.01 | 80.52 | 81.26 | -0.612% | 12,038 | +1.354% |
| 2026-02-10 | 81.81 | 82.40 | 81.56 | 81.76 | -0.159% | 9,120 | +0.734% |
| 2026-02-09 | 81.43 | 82.17 | 80.91 | 81.89 | +0.214% | 31,209 | +0.574% |
| 2026-02-06 | 78.67 | 81.84 | 78.67 | 81.71 | +6.427% | 76,987 | +0.790% |
| 2026-02-05 | 76.69 | 78.10 | 76.40 | 76.78 | -1.057% | 43,687 | +7.268% |
| 2026-02-04 | 77.08 | 78.27 | 76.10 | 77.60 | +1.398% | 22,991 | +6.134% |
| 2026-02-03 | 77.00 | 77.75 | 75.02 | 76.53 | +0.301% | 19,719 | +7.618% |
| 2026-02-02 | 74.60 | 76.69 | 74.60 | 76.30 | +1.801% | 19,693 | +7.942% |
| 2026-01-30 | 75.60 | 75.70 | 74.40 | 74.95 | -1.949% | 21,438 | +9.887% |
| 2026-01-29 | 77.40 | 77.40 | 74.78 | 76.44 | -0.387% | 15,801 | +7.745% |
| 2026-01-28 | 77.31 | 77.54 | 76.42 | 76.74 | -0.458% | 8,524 | +7.328% |
| 2026-01-27 | 77.08 | 77.20 | 76.67 | 77.09 | -0.091% | 5,406 | +6.836% |
| 2026-01-26 | 77.50 | 78.13 | 76.92 | 77.16 | -0.181% | 6,750 | +6.739% |
| 2026-01-23 | 78.74 | 78.74 | 76.84 | 77.30 | -1.904% | 12,459 | +6.546% |
| 2026-01-22 | 79.73 | 80.35 | 78.63 | 78.80 | -0.051% | 15,248 | +4.518% |
| 2026-01-21 | 76.83 | 79.63 | 76.83 | 78.84 | +3.655% | 124,573 | +4.465% |
| 2026-01-20 | 76.25 | 77.49 | 75.72 | 76.06 | -2.803% | 48,966 | +8.283% |
| 2026-01-16 | 78.72 | 78.73 | 78.06 | 78.25 | -0.681% | 10,883 | +5.247% |
| 2026-01-15 | 77.56 | 79.34 | 77.56 | 78.79 | +2.435% | 14,312 | +4.531% |
| 2026-01-14 | 76.76 | 77.11 | 76.56 | 76.92 | +0.272% | 9,441 | +7.076% |
| 2026-01-13 | 76.80 | 77.21 | 76.15 | 76.71 | +0.325% | 5,288 | +7.367% |
| 2026-01-12 | 75.54 | 76.52 | 75.27 | 76.46 | +0.289% | 10,384 | +7.716% |
| 2026-01-09 | 75.50 | 76.39 | 75.50 | 76.24 | +1.613% | 34,284 | +8.027% |
| 2026-01-08 | 74.03 | 75.15 | 74.00 | 75.03 | +0.752% | 10,769 | +9.769% |
| 2026-01-07 | 75.54 | 75.54 | 74.11 | 74.47 | -1.416% | 14,548 | +10.595% |
| 2026-01-06 | 73.11 | 75.63 | 72.90 | 75.54 | +2.831% | 14,773 | +9.028% |
| 2026-01-05 | 71.99 | 73.88 | 71.99 | 73.46 | +2.741% | 30,579 | +12.115% |
| 2026-01-02 | 69.79 | 71.77 | 69.79 | 71.50 | +2.582% | 68,820 | +15.189% |
| 2025-12-31 | 70.84 | 70.84 | 69.70 | 69.70 | -2.107% | 4,344 | +18.164% |
| 2025-12-30 | 71.80 | 71.80 | 71.20 | 71.20 | -0.794% | 7,307 | +15.674% |
| 2025-12-29 | 72.41 | 72.41 | 71.44 | 71.77 | -1.168% | 7,398 | +14.755% |
| 2025-12-26 | 72.44 | 72.62 | 72.29 | 72.62 | -0.044% | 1,659 | +13.415% |
| 2025-12-24 | 72.30 | 72.66 | 72.30 | 72.65 | +0.028% | 817 | +13.365% |
| 2025-12-23 | 72.80 | 72.91 | 72.49 | 72.63 | -0.657% | 4,066 | +13.397% |
| 2025-12-22 | 72.72 | 73.50 | 72.72 | 73.11 | +1.711% | 7,760 | +12.652% |
| 2025-12-19 | 71.06 | 72.02 | 71.06 | 71.88 | +1.626% | 6,479 | +14.580% |
| 2025-12-18 | 71.18 | 71.81 | 70.59 | 70.73 | +0.798% | 8,810 | +16.443% |
| 2025-12-17 | 70.90 | 72.01 | 69.97 | 70.17 | -0.946% | 37,680 | +17.372% |
| 2025-12-16 | 71.64 | 71.64 | 70.09 | 70.84 | -1.199% | 7,766 | +16.262% |
| 2025-12-15 | 72.60 | 72.75 | 71.31 | 71.70 | -0.327% | 13,835 | +14.868% |
| 2025-12-12 | 74.20 | 74.20 | 71.64 | 71.94 | -2.685% | 32,497 | +14.492% |
| 2025-12-11 | 72.86 | 74.10 | 72.83 | 73.92 | +1.916% | 5,535 | +11.418% |
| 2025-12-10 | 70.18 | 72.91 | 70.18 | 72.53 | +3.867% | 14,225 | +13.553% |
| 2025-12-09 | 69.84 | 71.00 | 69.83 | 69.83 | -0.314% | 5,127 | +17.944% |
| 2025-12-08 | 70.41 | 70.75 | 69.93 | 70.05 | -0.919% | 3,816 | +17.573% |
| 2025-12-05 | 70.74 | 71.48 | 70.57 | 70.70 | +0.059% | 7,187 | +16.492% |
| 2025-12-04 | 70.19 | 70.96 | 69.88 | 70.66 | +0.928% | 5,642 | +16.561% |
| 2025-12-03 | 69.20 | 70.10 | 69.00 | 70.01 | +1.417% | 20,445 | +17.644% |
| 2025-12-02 | 70.40 | 70.40 | 69.03 | 69.03 | -0.662% | 13,048 | +19.310% |
| 2025-12-01 | 69.17 | 70.50 | 69.13 | 69.49 | -1.110% | 17,453 | +18.521% |
| 2025-11-28 | 69.70 | 70.50 | 69.68 | 70.27 | +0.832% | 7,365 | +17.205% |
| 2025-11-26 | 69.45 | 70.62 | 69.45 | 69.69 | +1.172% | 20,600 | +18.181% |
| 2025-11-25 | 66.69 | 69.02 | 66.69 | 68.88 | +3.833% | 13,490 | +19.566% |
| 2025-11-24 | 65.71 | 66.74 | 65.71 | 66.34 | +1.967% | 4,509 | +24.148% |
| 2025-11-21 | 62.71 | 65.84 | 62.71 | 65.06 | +4.709% | 13,499 | +26.591% |
| 2025-11-20 | 65.63 | 66.32 | 62.12 | 62.13 | -3.479% | 20,699 | +32.552% |
| 2025-11-19 | 64.18 | 64.44 | 63.58 | 64.37 | +0.443% | 1,698 | +27.940% |
| 2025-11-18 | 62.95 | 64.62 | 62.94 | 64.09 | +0.707% | 15,163 | +28.507% |
| 2025-11-17 | 65.77 | 66.01 | 63.35 | 63.64 | -3.583% | 25,188 | +29.415% |
| 2025-11-14 | 65.15 | 66.80 | 64.96 | 66.00 | -0.603% | 13,746 | +24.779% |
| 2025-11-13 | 68.50 | 68.82 | 66.14 | 66.41 | -3.900% | 22,530 | +24.027% |
| 2025-11-12 | 69.39 | 69.70 | 68.96 | 69.10 | +0.830% | 8,006 | +19.190% |
| 2025-11-11 | 68.69 | 68.96 | 68.07 | 68.53 | -0.085% | 11,770 | +20.178% |
| 2025-11-10 | 68.90 | 69.01 | 67.50 | 68.59 | +1.285% | 18,218 | +20.076% |
| 2025-11-07 | 65.31 | 67.72 | 65.28 | 67.72 | +2.250% | 117,026 | +21.618% |
| 2025-11-06 | 67.68 | 68.10 | 66.00 | 66.23 | -1.969% | 83,750 | +24.355% |
| 2025-11-05 | 67.00 | 68.29 | 66.83 | 67.56 | +1.487% | 22,412 | +21.906% |
| 2025-11-04 | 66.31 | 67.19 | 66.00 | 66.57 | -1.800% | 4,171 | +23.719% |
| 2025-11-03 | 67.00 | 67.79 | 66.35 | 67.79 | -0.281% | 5,946 | +21.493% |
| 2025-10-31 | 67.40 | 68.13 | 66.90 | 67.98 | +1.250% | 5,907 | +21.151% |
| 2025-10-30 | 67.50 | 68.83 | 67.14 | 67.14 | -1.898% | 4,157 | +22.666% |
| 2025-10-29 | 69.17 | 70.09 | 68.15 | 68.44 | -1.526% | 21,652 | +20.337% |
| 2025-10-28 | 70.58 | 70.58 | 69.45 | 69.50 | -1.751% | 12,153 | +18.501% |
| 2025-10-27 | 71.11 | 71.30 | 70.66 | 70.74 | +0.630% | 2,562 | +16.426% |
| 2025-10-24 | 71.08 | 71.08 | 70.30 | 70.30 | +1.184% | 9,684 | +17.160% |
| 2025-10-23 | 68.51 | 69.71 | 67.95 | 69.47 | +2.611% | 6,076 | +18.547% |
| 2025-10-22 | 68.78 | 68.84 | 67.48 | 67.71 | -2.349% | 2,977 | +21.642% |
| 2025-10-21 | 68.49 | 69.49 | 68.49 | 69.34 | +0.896% | 5,005 | +18.784% |
| 2025-10-20 | 68.15 | 68.90 | 68.15 | 68.72 | +2.350% | 9,005 | +19.849% |
| 2025-10-17 | 66.75 | 67.23 | 66.39 | 67.14 | +0.407% | 7,408 | +22.665% |
| 2025-10-16 | 69.00 | 69.00 | 66.37 | 66.87 | -2.493% | 26,981 | +23.164% |
| 2025-10-15 | 69.19 | 69.81 | 67.80 | 68.58 | +0.117% | 6,999 | +20.093% |
| 2025-10-14 | 65.99 | 69.08 | 65.89 | 68.50 | +1.813% | 33,118 | +20.234% |
| 2025-10-13 | 66.50 | 67.51 | 66.50 | 67.28 | +3.891% | 11,281 | +22.414% |
| 2025-10-10 | 69.00 | 69.00 | 64.69 | 64.76 | -5.639% | 12,523 | +27.177% |
| 2025-10-09 | 70.09 | 70.36 | 68.46 | 68.63 | -2.190% | 6,824 | +20.006% |
| 2025-10-08 | 69.31 | 70.29 | 69.31 | 70.17 | +2.011% | 9,723 | +17.377% |
| 2025-10-07 | 70.49 | 70.49 | 68.78 | 68.78 | -2.171% | 3,123 | +19.738% |
| 2025-10-06 | 70.82 | 71.00 | 69.80 | 70.31 | +0.271% | 10,615 | +17.138% |
| 2025-10-03 | 70.11 | 70.98 | 70.06 | 70.12 | +0.545% | 16,882 | +17.456% |
| 2025-10-02 | 69.40 | 69.89 | 68.98 | 69.74 | +0.273% | 7,436 | +18.096% |
| 2025-10-01 | 68.54 | 69.61 | 68.54 | 69.55 | +0.637% | 7,626 | +18.418% |
| 2025-09-30 | 68.65 | 69.26 | 67.84 | 69.11 | +0.262% | 11,085 | +19.172% |
| 2025-09-29 | 69.67 | 69.75 | 68.58 | 68.93 | -0.496% | 29,427 | +19.485% |
| 2025-09-26 | 68.04 | 69.39 | 68.04 | 69.27 | +1.930% | 12,209 | +18.892% |
| 2025-09-25 | 67.48 | 68.05 | 67.05 | 67.96 | -1.177% | 14,207 | +21.188% |
| 2025-09-24 | 69.99 | 70.11 | 68.75 | 68.77 | -1.743% | 3,703 | +19.762% |
| 2025-09-23 | 70.22 | 71.30 | 69.82 | 69.99 | -0.050% | 6,797 | +17.674% |
| 2025-09-22 | 69.68 | 70.21 | 69.48 | 70.03 | -0.121% | 16,926 | +17.615% |
| 2025-09-19 | 70.62 | 70.67 | 69.97 | 70.11 | -1.787% | 4,860 | +17.473% |
| 2025-09-18 | 70.50 | 71.52 | 70.50 | 71.39 | +2.625% | 15,690 | +15.373% |
| 2025-09-17 | 70.40 | 72.00 | 69.00 | 69.56 | -0.287% | 14,552 | +18.401% |
| 2025-09-16 | 70.09 | 70.09 | 69.00 | 69.76 | -0.570% | 20,870 | +18.062% |
| 2025-09-15 | 70.42 | 71.08 | 69.96 | 70.16 | -0.028% | 55,275 | +17.389% |
| 2025-09-12 | 71.49 | 71.53 | 70.15 | 70.18 | -2.379% | 152,722 | +17.355% |
| 2025-09-11 | 69.69 | 71.91 | 69.69 | 71.89 | +3.341% | 210,429 | +14.564% |
| 2025-09-10 | 70.34 | 70.34 | 69.23 | 69.57 | -0.034% | 2,836 | +18.391% |
| 2025-09-09 | 69.93 | 69.93 | 69.34 | 69.59 | -1.765% | 4,348 | +18.350% |
| 2025-09-08 | 71.04 | 71.18 | 69.97 | 70.84 | +0.038% | 10,314 | +16.262% |
| 2025-09-05 | 71.00 | 71.55 | 70.26 | 70.81 | +0.917% | 6,155 | +16.306% |
| 2025-09-04 | 68.25 | 70.20 | 68.25 | 70.17 | +2.994% | 10,112 | +17.372% |
| 2025-09-03 | 68.07 | 68.71 | 67.68 | 68.13 | -0.395% | 3,377 | +20.887% |
| 2025-09-02 | 67.70 | 68.40 | 67.48 | 68.40 | -0.914% | 10,572 | +20.409% |
| 2025-08-29 | 69.86 | 69.90 | 68.84 | 69.03 | -1.288% | 8,692 | +19.309% |
| 2025-08-28 | 70.08 | 70.08 | 69.15 | 69.93 | +0.404% | 2,860 | +17.772% |
| 2025-08-27 | 68.75 | 69.89 | 68.75 | 69.65 | +1.196% | 10,556 | +18.248% |
| 2025-08-26 | 68.79 | 69.15 | 68.70 | 68.83 | +0.934% | 7,246 | +19.663% |
| 2025-08-25 | 68.84 | 68.95 | 68.19 | 68.19 | -1.581% | 4,133 | +20.780% |
| 2025-08-22 | 66.24 | 69.77 | 66.24 | 69.29 | +5.475% | 23,438 | +18.870% |
| 2025-08-21 | 65.00 | 65.78 | 65.00 | 65.69 | -0.214% | 3,314 | +25.378% |
| 2025-08-20 | 65.28 | 66.12 | 65.20 | 65.83 | -0.794% | 16,148 | +25.110% |
| 2025-08-19 | 67.00 | 67.42 | 66.20 | 66.36 | +0.328% | 3,219 | +24.117% |
| 2025-08-18 | 65.79 | 66.22 | 65.79 | 66.14 | +0.467% | 5,823 | +24.524% |
| 2025-08-15 | 66.81 | 66.81 | 65.82 | 65.83 | -1.272% | 3,880 | +25.105% |
| 2025-08-14 | 67.00 | 67.00 | 65.90 | 66.68 | -2.480% | 7,455 | +23.513% |
| 2025-08-13 | 66.90 | 68.38 | 66.62 | 68.38 | +3.055% | 4,951 | +20.450% |
| 2025-08-12 | 64.40 | 66.35 | 64.40 | 66.35 | +4.732% | 10,968 | +24.130% |
| 2025-08-11 | 64.26 | 64.26 | 63.33 | 63.35 | -0.961% | 2,486 | +30.004% |
| 2025-08-08 | 64.38 | 64.38 | 63.96 | 63.97 | -0.007% | 8,352 | +28.754% |
| 2025-08-07 | 65.56 | 65.56 | 63.65 | 63.97 | -0.385% | 5,203 | +28.746% |
| 2025-08-06 | 64.72 | 64.72 | 64.00 | 64.22 | -0.668% | 2,011 | +28.251% |
| 2025-08-05 | 64.33 | 64.90 | 63.99 | 64.65 | -0.053% | 5,265 | +27.394% |
| 2025-08-04 | 63.72 | 64.74 | 63.72 | 64.68 | +2.511% | 23,431 | +27.326% |
| 2025-08-01 | 63.15 | 63.49 | 61.64 | 63.10 | -3.102% | 19,313 | +30.523% |
| 2025-07-31 | 66.07 | 66.68 | 64.89 | 65.12 | -2.266% | 17,372 | +26.474% |
| 2025-07-30 | 67.71 | 67.97 | 65.95 | 66.63 | -1.315% | 17,380 | +23.608% |
| 2025-07-29 | 68.26 | 68.26 | 67.09 | 67.52 | -0.151% | 11,574 | +21.983% |
| 2025-07-28 | 68.40 | 68.40 | 67.50 | 67.62 | -0.544% | 10,043 | +21.798% |
| 2025-07-25 | 67.45 | 67.99 | 66.99 | 67.99 | +1.887% | 13,239 | +21.135% |
| 2025-07-24 | 67.58 | 67.65 | 66.73 | 66.73 | -1.940% | 2,690 | +23.421% |
| 2025-07-23 | 67.79 | 68.06 | 67.47 | 68.05 | +1.645% | 2,706 | +21.027% |
| 2025-07-22 | 65.63 | 67.15 | 65.63 | 66.95 | +2.545% | 9,635 | +23.017% |
| 2025-07-21 | 66.20 | 66.42 | 65.29 | 65.29 | -1.234% | 16,446 | +26.148% |
| 2025-07-18 | 66.98 | 66.98 | 65.72 | 66.10 | -0.250% | 3,688 | +24.591% |
| 2025-07-17 | 65.29 | 66.44 | 64.88 | 66.27 | +2.226% | 6,134 | +24.279% |
| 2025-07-16 | 64.71 | 64.95 | 63.00 | 64.83 | +0.707% | 11,081 | +27.046% |
| 2025-07-15 | 66.99 | 67.13 | 64.37 | 64.37 | -3.491% | 9,637 | +27.944% |
| 2025-07-14 | 66.00 | 66.70 | 66.00 | 66.70 | +0.664% | 5,642 | +23.478% |
| 2025-07-11 | 66.57 | 66.61 | 66.07 | 66.26 | -1.790% | 10,907 | +24.298% |
| 2025-07-10 | 66.85 | 68.16 | 66.85 | 67.47 | +0.954% | 20,258 | +22.074% |
| 2025-07-09 | 66.49 | 66.83 | 65.88 | 66.83 | +0.801% | 2,714 | +23.238% |
| 2025-07-08 | 66.25 | 66.55 | 66.15 | 66.30 | +0.990% | 6,341 | +24.225% |
| 2025-07-07 | 66.27 | 66.99 | 65.00 | 65.65 | -2.088% | 8,102 | +25.455% |
| 2025-07-03 | 66.66 | 67.26 | 66.66 | 67.05 | +1.101% | 12,669 | +22.836% |
| 2025-07-02 | 65.12 | 66.32 | 64.80 | 66.32 | +1.950% | 18,735 | +24.188% |
| 2025-07-01 | 63.01 | 65.92 | 63.01 | 65.05 | +2.312% | 21,788 | +26.610% |
| 2025-06-30 | 63.72 | 63.83 | 63.10 | 63.58 | +0.139% | 34,387 | +29.538% |
| 2025-06-27 | 63.66 | 64.34 | 62.83 | 63.49 | +0.366% | 4,581 | +29.718% |
| 2025-06-26 | 62.04 | 63.26 | 61.98 | 63.26 | +2.774% | 3,986 | +30.193% |
| 2025-06-25 | 62.57 | 62.60 | 61.54 | 61.55 | -1.860% | 4,018 | +33.804% |
| 2025-06-24 | 62.33 | 62.98 | 62.33 | 62.72 | +1.734% | 4,026 | +31.315% |
| 2025-06-23 | 60.01 | 61.65 | 59.87 | 61.65 | +1.871% | 4,918 | +33.593% |
| 2025-06-20 | 60.97 | 61.01 | 60.00 | 60.52 | +0.031% | 28,131 | +36.092% |
| 2025-06-18 | 60.28 | 61.18 | 60.28 | 60.50 | +0.494% | 9,047 | +36.134% |
| 2025-06-17 | 60.41 | 60.94 | 60.09 | 60.20 | -1.548% | 11,501 | +36.807% |
| 2025-06-16 | 60.86 | 61.29 | 60.86 | 61.15 | +2.419% | 25,604 | +34.689% |
| 2025-06-13 | 60.71 | 61.12 | 59.49 | 59.70 | -3.235% | 19,437 | +37.947% |
| 2025-06-12 | 60.89 | 61.71 | 60.87 | 61.70 | -0.065% | 15,582 | +33.485% |
| 2025-06-11 | 62.55 | 62.55 | 61.63 | 61.74 | -0.947% | 8,805 | +33.398% |
| 2025-06-10 | 62.40 | 62.51 | 61.97 | 62.33 | +0.452% | 11,867 | +32.135% |
| 2025-06-09 | 62.15 | 62.68 | 61.50 | 62.05 | +0.583% | 11,345 | +32.733% |
| 2025-06-06 | 61.87 | 61.87 | 61.28 | 61.69 | +1.958% | 33,536 | +33.506% |
| 2025-06-05 | 60.80 | 61.15 | 60.20 | 60.51 | -0.255% | 23,130 | +36.120% |
| 2025-06-04 | 61.05 | 61.28 | 60.66 | 60.66 | -0.574% | 5,083 | +35.773% |
| 2025-06-03 | 59.65 | 61.15 | 59.65 | 61.01 | +2.521% | 5,929 | +34.994% |
| 2025-06-02 | 59.67 | 59.67 | 58.15 | 59.51 | -0.302% | 12,902 | +38.397% |
| 2025-05-30 | 59.35 | 59.92 | 58.69 | 59.69 | -0.707% | 25,626 | +37.980% |
| 2025-05-29 | 60.87 | 60.87 | 59.58 | 60.12 | +0.460% | 4,723 | +37.003% |
| 2025-05-28 | 61.53 | 61.53 | 59.75 | 59.84 | -2.572% | 2,421 | +37.634% |
| 2025-05-27 | 59.85 | 61.42 | 59.85 | 61.42 | +4.370% | 19,457 | +34.093% |
| 2025-05-23 | 58.23 | 58.85 | 58.23 | 58.85 | -0.393% | 2,598 | +39.954% |
| 2025-05-22 | 58.75 | 59.64 | 58.49 | 59.08 | -0.511% | 7,805 | +39.404% |
| 2025-05-21 | 60.94 | 61.27 | 59.38 | 59.38 | -5.197% | 23,389 | +38.692% |
| 2025-05-20 | 63.07 | 63.07 | 62.23 | 62.64 | -0.684% | 4,126 | +31.484% |
| 2025-05-19 | 62.95 | 63.07 | 62.91 | 63.07 | -0.662% | 4,084 | +30.585% |
| 2025-05-16 | 61.95 | 63.49 | 61.95 | 63.49 | +2.189% | 19,798 | +29.721% |
| 2025-05-15 | 61.48 | 62.13 | 60.98 | 62.13 | +0.469% | 14,874 | +32.561% |
| 2025-05-14 | 61.99 | 62.24 | 61.69 | 61.84 | -0.778% | 15,653 | +33.182% |
| 2025-05-13 | 62.31 | 62.78 | 62.28 | 62.32 | +0.637% | 7,553 | +32.147% |
| 2025-05-12 | 61.74 | 62.00 | 61.06 | 61.93 | +7.052% | 18,806 | +32.989% |
| 2025-05-09 | 58.52 | 58.52 | 57.84 | 57.85 | -0.275% | 2,340 | +42.367% |
| 2025-05-08 | 57.46 | 59.03 | 57.46 | 58.01 | +2.437% | 7,308 | +41.976% |
| 2025-05-07 | 56.69 | 56.69 | 55.90 | 56.63 | +0.454% | 3,105 | +45.435% |
| 2025-05-06 | 56.48 | 56.90 | 55.63 | 56.37 | -1.271% | 3,382 | +46.096% |
| 2025-05-05 | 56.64 | 57.85 | 56.64 | 57.10 | -0.366% | 9,580 | +44.238% |
| 2025-05-02 | 56.37 | 57.54 | 56.37 | 57.31 | +4.561% | 27,779 | +43.710% |
| 2025-05-01 | 54.63 | 55.44 | 54.63 | 54.81 | +1.200% | 36,714 | +50.265% |
| 2025-04-30 | 52.87 | 54.28 | 52.23 | 54.16 | -0.606% | 13,707 | +52.068% |
| 2025-04-29 | 53.68 | 55.01 | 53.33 | 54.49 | +0.964% | 11,296 | +51.147% |
| 2025-04-28 | 54.27 | 54.52 | 53.27 | 53.97 | +0.653% | 5,183 | +52.603% |
| 2025-04-25 | 53.50 | 53.72 | 53.25 | 53.62 | -0.924% | 27,722 | +53.599% |
| 2025-04-24 | 52.03 | 54.17 | 51.84 | 54.12 | +4.418% | 11,579 | +52.180% |
| 2025-04-23 | 53.48 | 54.90 | 51.58 | 51.83 | +2.475% | 10,476 | +58.904% |
| 2025-04-22 | 49.23 | 50.68 | 49.23 | 50.58 | +5.000% | 12,319 | +62.836% |
| 2025-04-21 | 49.85 | 49.85 | 47.32 | 48.17 | -4.576% | 9,174 | +70.977% |
| 2025-04-17 | 50.18 | 51.04 | 50.08 | 50.48 | +1.508% | 9,997 | +63.154% |
| 2025-04-16 | 50.22 | 50.95 | 48.59 | 49.73 | -2.010% | 16,925 | +65.614% |
| 2025-04-15 | 50.84 | 51.89 | 50.60 | 50.75 | -0.393% | 13,389 | +62.286% |
| 2025-04-14 | 51.46 | 51.46 | 49.44 | 50.95 | 0.000% | 23,039 | +61.649% |