NVDB
ProShares Ultra NVDA
stockNYSEETF
At CloseOct 1, 2026 3:50:00 PM EDT
35.08USD+2.513%(+0.86)23,133
After-hoursOct 2, 2026 4:10:30 PM EDT
35.69USD+1.739%(+0.61)
NVDB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.28 | 36.70 | 35.63 | 35.69 | +2.646% | 23,134 | 0.000% |
| 2026-10-01 | 34.91 | 35.17 | 34.07 | 34.77 | +2.115% | 27,407 | +2.646% |
| 2026-09-30 | 34.20 | 35.20 | 34.05 | 34.05 | +0.895% | 16,239 | +4.816% |
| 2026-09-29 | 34.83 | 35.10 | 33.75 | 33.75 | -1.336% | 11,453 | +5.754% |
| 2026-09-28 | 34.46 | 35.36 | 34.01 | 34.20 | +3.071% | 17,060 | +4.341% |
| 2026-09-25 | 33.15 | 33.38 | 32.73 | 33.19 | +0.629% | 18,237 | +7.546% |
| 2026-09-24 | 32.30 | 33.00 | 32.00 | 32.98 | -0.995% | 44,271 | +8.222% |
| 2026-09-23 | 33.98 | 34.01 | 33.12 | 33.31 | -3.700% | 6,908 | +7.145% |
| 2026-09-22 | 33.91 | 34.85 | 33.91 | 34.59 | +1.358% | 9,663 | +3.180% |
| 2026-09-21 | 32.60 | 34.23 | 32.60 | 34.13 | +5.031% | 9,796 | +4.582% |
| 2026-09-18 | 31.83 | 32.49 | 31.79 | 32.49 | +2.106% | 13,969 | +9.844% |
| 2026-09-17 | 31.50 | 31.90 | 31.50 | 31.82 | +5.090% | 4,287 | +12.157% |
| 2026-09-16 | 30.27 | 31.01 | 29.98 | 30.28 | +1.611% | 18,693 | +17.867% |
| 2026-09-15 | 30.20 | 30.25 | 29.58 | 29.80 | +1.051% | 14,216 | +19.765% |
| 2026-09-14 | 29.64 | 29.96 | 29.04 | 29.49 | -6.707% | 16,761 | +21.024% |
| 2026-09-11 | 32.37 | 32.65 | 31.61 | 31.61 | -0.189% | 20,395 | +12.907% |
| 2026-09-10 | 31.79 | 31.89 | 31.42 | 31.67 | -4.695% | 181,562 | +12.693% |
| 2026-09-09 | 33.65 | 33.85 | 33.20 | 33.23 | -1.715% | 17,582 | +7.403% |
| 2026-09-08 | 36.11 | 36.12 | 33.65 | 33.81 | -4.085% | 42,035 | +5.560% |
| 2026-09-04 | 36.00 | 36.52 | 35.21 | 35.25 | +1.673% | 11,019 | +1.248% |
| 2026-09-03 | 34.42 | 35.23 | 33.87 | 34.67 | +3.369% | 22,575 | +2.942% |
| 2026-09-02 | 32.00 | 34.33 | 32.00 | 33.54 | +6.679% | 28,907 | +6.410% |
| 2026-09-01 | 31.10 | 32.26 | 31.10 | 31.44 | -3.231% | 28,050 | +13.517% |
| 2026-08-31 | 31.87 | 32.49 | 31.58 | 32.49 | +3.110% | 28,064 | +9.849% |
| 2026-08-28 | 34.63 | 34.91 | 31.34 | 31.51 | -9.272% | 46,244 | +13.266% |
| 2026-08-27 | 33.38 | 35.45 | 32.98 | 34.73 | +16.975% | 96,917 | +2.764% |
| 2026-08-26 | 30.51 | 30.66 | 29.59 | 29.69 | -2.988% | 32,597 | +20.209% |
| 2026-08-25 | 30.14 | 31.00 | 29.95 | 30.60 | +4.310% | 25,416 | +16.616% |
| 2026-08-24 | 31.29 | 31.30 | 29.11 | 29.34 | -5.659% | 22,619 | +21.643% |
| 2026-08-21 | 32.06 | 32.06 | 31.10 | 31.10 | -2.232% | 19,894 | +14.759% |
| 2026-08-20 | 32.20 | 32.59 | 31.44 | 31.81 | -0.780% | 11,562 | +12.197% |
| 2026-08-19 | 32.65 | 32.94 | 32.04 | 32.06 | -1.746% | 8,120 | +11.323% |
| 2026-08-18 | 32.95 | 32.95 | 32.54 | 32.63 | -4.870% | 5,082 | +9.379% |
| 2026-08-17 | 34.49 | 34.89 | 34.30 | 34.30 | -0.291% | 5,901 | +4.052% |
| 2026-08-14 | 34.87 | 34.96 | 34.22 | 34.40 | +0.027% | 6,837 | +3.750% |
| 2026-08-13 | 34.46 | 35.00 | 34.18 | 34.39 | +0.971% | 9,583 | +3.778% |
| 2026-08-12 | 33.38 | 34.29 | 33.17 | 34.06 | +6.172% | 11,425 | +4.786% |
| 2026-08-11 | 33.49 | 33.49 | 31.97 | 32.08 | -0.062% | 16,286 | +11.253% |
| 2026-08-10 | 34.06 | 34.09 | 32.00 | 32.10 | -5.782% | 14,508 | +11.184% |
| 2026-08-07 | 33.35 | 34.16 | 33.35 | 34.07 | +4.541% | 11,763 | +4.755% |
| 2026-08-06 | 33.10 | 34.08 | 32.32 | 32.59 | -0.428% | 8,519 | +9.512% |
| 2026-08-05 | 32.13 | 33.58 | 32.00 | 32.73 | +6.717% | 22,297 | +9.044% |
| 2026-08-04 | 30.55 | 30.95 | 29.99 | 30.67 | +5.323% | 17,105 | +16.368% |
| 2026-08-03 | 26.95 | 29.72 | 26.84 | 29.12 | +5.737% | 15,091 | +22.562% |
| 2026-07-31 | 27.01 | 27.70 | 26.07 | 27.54 | +5.517% | 13,963 | +29.593% |
| 2026-07-30 | 25.61 | 26.40 | 25.41 | 26.10 | +5.200% | 8,436 | +36.743% |
| 2026-07-29 | 26.38 | 26.46 | 24.79 | 24.81 | -7.479% | 26,666 | +43.853% |
| 2026-07-28 | 26.19 | 26.89 | 25.63 | 26.82 | +0.848% | 13,592 | +33.094% |
| 2026-07-27 | 29.87 | 29.87 | 26.33 | 26.59 | -9.597% | 14,737 | +34.223% |
| 2026-07-24 | 29.70 | 30.64 | 29.28 | 29.41 | -1.999% | 9,481 | +21.343% |
| 2026-07-23 | 30.21 | 30.44 | 29.48 | 30.01 | -3.421% | 11,033 | +18.917% |
| 2026-07-22 | 29.39 | 31.65 | 29.39 | 31.08 | +4.421% | 14,087 | +14.848% |
| 2026-07-21 | 29.91 | 30.04 | 28.90 | 29.76 | +3.947% | 21,788 | +19.926% |
| 2026-07-20 | 29.17 | 29.88 | 28.41 | 28.63 | +0.668% | 34,859 | +24.659% |
| 2026-07-17 | 28.50 | 29.50 | 27.32 | 28.44 | -4.596% | 46,846 | +25.492% |
| 2026-07-16 | 30.64 | 30.80 | 29.41 | 29.81 | -4.791% | 20,755 | +19.725% |
| 2026-07-15 | 31.12 | 31.31 | 29.70 | 31.31 | +0.426% | 15,965 | +13.989% |
| 2026-07-14 | 29.86 | 31.30 | 28.90 | 31.18 | +8.179% | 21,627 | +14.475% |
| 2026-07-13 | 30.34 | 30.52 | 28.82 | 28.82 | -6.882% | 18,078 | +23.838% |
| 2026-07-10 | 29.05 | 30.95 | 28.90 | 30.95 | +7.859% | 28,448 | +15.315% |
| 2026-07-09 | 29.15 | 29.15 | 28.16 | 28.70 | -1.459% | 18,089 | +24.377% |
| 2026-07-08 | 26.74 | 29.31 | 26.74 | 29.12 | +7.375% | 28,997 | +22.562% |
| 2026-07-07 | 25.76 | 27.51 | 25.70 | 27.12 | +1.270% | 24,651 | +31.600% |
| 2026-07-06 | 26.49 | 27.22 | 26.49 | 26.78 | +0.932% | 11,212 | +33.271% |
| 2026-07-02 | 27.43 | 27.87 | 26.01 | 26.53 | -3.148% | 13,778 | +34.513% |
| 2026-07-01 | 26.41 | 27.97 | 26.41 | 27.40 | -2.300% | 14,960 | +30.278% |
| 2026-06-30 | 27.08 | 28.16 | 26.94 | 28.04 | +4.967% | 27,052 | +27.282% |
| 2026-06-29 | 26.35 | 26.89 | 25.51 | 26.71 | +2.743% | 15,281 | +33.605% |
| 2026-06-26 | 25.85 | 26.73 | 25.85 | 26.00 | -3.248% | 19,092 | +37.269% |
| 2026-06-25 | 27.91 | 27.95 | 26.27 | 26.87 | -3.613% | 27,632 | +32.811% |
| 2026-06-24 | 28.17 | 28.61 | 27.27 | 27.88 | -1.933% | 122,950 | +28.013% |
| 2026-06-23 | 28.59 | 29.35 | 28.43 | 28.43 | -8.055% | 23,063 | +25.539% |
| 2026-06-22 | 32.30 | 32.30 | 30.66 | 30.92 | -1.529% | 22,840 | +15.427% |
| 2026-06-18 | 30.54 | 31.65 | 30.39 | 31.40 | +5.938% | 20,310 | +13.662% |
| 2026-06-17 | 30.74 | 30.90 | 29.50 | 29.64 | -3.201% | 20,773 | +20.412% |
| 2026-06-16 | 31.77 | 31.77 | 30.62 | 30.62 | -4.729% | 11,957 | +16.558% |
| 2026-06-15 | 31.11 | 32.22 | 31.11 | 32.14 | +7.156% | 26,564 | +11.045% |
| 2026-06-12 | 29.90 | 30.40 | 29.60 | 29.99 | -0.095% | 12,957 | +18.992% |
| 2026-06-11 | 29.22 | 30.09 | 28.50 | 30.02 | +3.821% | 18,533 | +18.879% |
| 2026-06-10 | 29.93 | 30.61 | 28.78 | 28.92 | -6.839% | 20,515 | +23.421% |
| 2026-06-09 | 31.33 | 31.82 | 28.66 | 31.04 | -0.513% | 23,406 | +14.981% |
| 2026-06-08 | 31.53 | 31.53 | 30.67 | 31.20 | +2.785% | 20,256 | +14.391% |
| 2026-06-05 | 33.07 | 33.07 | 30.00 | 30.35 | -11.965% | 46,367 | +17.577% |
| 2026-06-04 | 32.77 | 35.37 | 32.13 | 34.48 | +3.603% | 171,978 | +3.509% |
| 2026-06-03 | 35.65 | 35.65 | 33.27 | 33.28 | -6.734% | 53,501 | +7.238% |
| 2026-06-02 | 36.89 | 38.70 | 35.38 | 35.68 | -1.083% | 35,387 | +0.017% |
| 2026-06-01 | 33.68 | 36.42 | 33.68 | 36.07 | +11.274% | 35,997 | -1.067% |
| 2026-05-29 | 33.26 | 34.31 | 32.42 | 32.42 | -2.496% | 17,016 | +10.086% |
| 2026-05-28 | 32.77 | 33.52 | 32.51 | 33.25 | +1.482% | 27,541 | +7.338% |
| 2026-05-27 | 32.60 | 32.99 | 31.69 | 32.76 | -1.997% | 29,991 | +8.929% |
| 2026-05-26 | 34.06 | 34.55 | 32.66 | 33.43 | -0.725% | 37,247 | +6.754% |
| 2026-05-22 | 35.70 | 35.70 | 33.66 | 33.68 | -3.893% | 23,681 | +5.981% |
| 2026-05-21 | 35.93 | 37.23 | 34.60 | 35.04 | -3.736% | 64,768 | +1.855% |
| 2026-05-20 | 35.90 | 37.05 | 35.57 | 36.40 | +3.457% | 50,874 | -1.951% |
| 2026-05-19 | 35.63 | 36.41 | 34.70 | 35.18 | -2.164% | 21,593 | +1.439% |
| 2026-05-18 | 38.21 | 38.21 | 34.92 | 35.96 | -2.701% | 41,473 | -0.756% |
| 2026-05-15 | 37.58 | 39.05 | 36.87 | 36.96 | -9.077% | 49,073 | -3.436% |
| 2026-05-14 | 39.30 | 40.80 | 38.84 | 40.65 | +8.889% | 69,375 | -12.202% |
| 2026-05-13 | 37.13 | 38.00 | 36.67 | 37.33 | +4.307% | 19,532 | -4.397% |
| 2026-05-12 | 35.00 | 36.52 | 34.00 | 35.79 | +1.359% | 19,964 | -0.279% |
| 2026-05-11 | 34.09 | 36.12 | 33.99 | 35.31 | +4.129% | 12,976 | +1.076% |
| 2026-05-08 | 33.85 | 34.75 | 33.85 | 33.91 | +3.133% | 14,155 | +5.249% |
| 2026-05-07 | 31.76 | 33.69 | 31.70 | 32.88 | +3.494% | 23,754 | +8.546% |
| 2026-05-06 | 29.49 | 31.84 | 29.27 | 31.77 | +11.630% | 71,953 | +12.339% |
| 2026-05-05 | 29.42 | 29.50 | 28.43 | 28.46 | -1.901% | 9,449 | +25.404% |
| 2026-05-04 | 29.21 | 30.00 | 28.13 | 29.01 | -0.202% | 15,025 | +23.021% |
| 2026-05-01 | 29.69 | 30.24 | 28.85 | 29.07 | -1.704% | 12,963 | +22.773% |
| 2026-04-30 | 32.25 | 32.25 | 29.40 | 29.57 | -8.583% | 60,753 | +20.680% |
| 2026-04-29 | 33.55 | 33.55 | 32.05 | 32.35 | -4.032% | 12,341 | +10.322% |
| 2026-04-28 | 32.54 | 34.16 | 32.44 | 33.71 | -3.061% | 11,863 | +5.874% |
| 2026-04-27 | 32.95 | 34.77 | 32.55 | 34.77 | +8.029% | 19,877 | +2.632% |
| 2026-04-24 | 30.17 | 32.84 | 30.17 | 32.19 | +8.457% | 23,944 | +10.873% |
| 2026-04-23 | 30.46 | 30.91 | 29.12 | 29.68 | -2.784% | 31,170 | +20.249% |
| 2026-04-22 | 30.23 | 30.53 | 29.76 | 30.53 | +2.518% | 34,677 | +16.901% |
| 2026-04-21 | 30.40 | 30.47 | 29.68 | 29.78 | -2.232% | 14,166 | +19.846% |
| 2026-04-20 | 29.95 | 30.46 | 29.38 | 30.46 | +0.429% | 16,561 | +17.170% |
| 2026-04-17 | 29.80 | 30.33 | 29.75 | 30.33 | +3.339% | 19,370 | +17.672% |
| 2026-04-16 | 28.95 | 29.79 | 28.95 | 29.35 | -0.778% | 17,587 | +21.601% |
| 2026-04-15 | 28.94 | 30.00 | 28.65 | 29.58 | +2.566% | 37,295 | +20.656% |
| 2026-04-14 | 27.31 | 28.84 | 27.25 | 28.84 | +7.492% | 25,532 | +23.752% |
| 2026-04-13 | 25.91 | 26.92 | 25.89 | 26.83 | +0.638% | 51,149 | +33.023% |
| 2026-04-10 | 25.71 | 27.02 | 25.70 | 26.66 | +5.002% | 23,816 | +33.871% |
| 2026-04-09 | 24.71 | 25.39 | 24.70 | 25.39 | +2.091% | 33,544 | +40.567% |
| 2026-04-08 | 25.34 | 25.37 | 24.46 | 24.87 | +4.408% | 41,008 | +43.506% |
| 2026-04-07 | 23.25 | 23.83 | 22.83 | 23.82 | +0.477% | 14,900 | +49.832% |
| 2026-04-06 | 23.62 | 23.71 | 23.36 | 23.71 | +0.283% | 8,534 | +50.546% |
| 2026-04-02 | 22.41 | 23.64 | 22.14 | 23.64 | +1.634% | 31,235 | +50.973% |
| 2026-04-01 | 23.40 | 23.59 | 23.14 | 23.26 | +1.747% | 17,900 | +53.439% |
| 2026-03-31 | 21.15 | 22.94 | 21.15 | 22.86 | +11.298% | 28,293 | +56.119% |
| 2026-03-30 | 21.10 | 21.35 | 20.47 | 20.54 | -4.242% | 38,809 | +73.759% |
| 2026-03-27 | 21.75 | 22.02 | 21.06 | 21.45 | -3.639% | 27,625 | +66.387% |
| 2026-03-26 | 23.50 | 23.50 | 22.26 | 22.26 | -8.206% | 14,550 | +60.332% |
| 2026-03-25 | 23.85 | 24.84 | 23.80 | 24.25 | +3.487% | 15,980 | +47.175% |
| 2026-03-24 | 23.33 | 23.67 | 23.32 | 23.43 | -0.581% | 11,760 | +52.307% |
| 2026-03-23 | 23.98 | 24.26 | 23.43 | 23.57 | +3.391% | 31,817 | +51.421% |
| 2026-03-20 | 24.08 | 24.25 | 22.69 | 22.80 | -6.974% | 31,224 | +56.556% |
| 2026-03-19 | 24.29 | 24.79 | 23.90 | 24.51 | -2.069% | 14,422 | +45.637% |
| 2026-03-18 | 25.15 | 25.70 | 25.02 | 25.02 | -1.597% | 28,421 | +42.624% |
| 2026-03-17 | 26.21 | 26.21 | 25.39 | 25.43 | -1.281% | 11,391 | +40.346% |
| 2026-03-16 | 25.86 | 27.00 | 25.40 | 25.76 | +3.040% | 40,035 | +38.548% |
| 2026-03-13 | 26.34 | 26.45 | 24.93 | 25.00 | -3.400% | 12,660 | +42.760% |
| 2026-03-12 | 25.81 | 26.20 | 25.57 | 25.88 | -2.597% | 11,328 | +37.906% |
| 2026-03-11 | 26.56 | 27.07 | 26.20 | 26.57 | +1.142% | 32,326 | +34.324% |
| 2026-03-10 | 25.57 | 26.67 | 25.57 | 26.27 | +2.577% | 45,716 | +35.858% |
| 2026-03-09 | 24.23 | 25.70 | 23.89 | 25.61 | +4.916% | 37,903 | +39.360% |
| 2026-03-06 | 25.13 | 25.70 | 24.17 | 24.41 | -5.753% | 37,039 | +46.211% |
| 2026-03-05 | 25.34 | 26.09 | 24.50 | 25.90 | +0.039% | 38,630 | +37.799% |
| 2026-03-04 | 25.23 | 26.32 | 25.11 | 25.89 | +3.147% | 51,212 | +37.852% |
| 2026-03-03 | 24.76 | 25.21 | 24.27 | 25.10 | -2.373% | 28,391 | +42.191% |
| 2026-03-02 | 23.71 | 26.02 | 23.71 | 25.71 | +5.369% | 27,684 | +38.818% |
| 2026-02-27 | 25.53 | 25.82 | 24.20 | 24.40 | -8.271% | 63,745 | +46.270% |
| 2026-02-26 | 29.31 | 29.31 | 26.45 | 26.60 | -10.977% | 109,889 | +34.173% |
| 2026-02-25 | 29.64 | 30.38 | 29.54 | 29.88 | +2.999% | 44,828 | +19.444% |
| 2026-02-24 | 28.62 | 29.26 | 27.56 | 29.01 | +1.398% | 19,505 | +23.027% |
| 2026-02-23 | 29.00 | 29.29 | 28.27 | 28.61 | +1.744% | 27,150 | +24.747% |
| 2026-02-20 | 27.67 | 28.21 | 27.30 | 28.12 | +1.919% | 27,774 | +26.923% |
| 2026-02-19 | 27.32 | 27.62 | 26.97 | 27.59 | -0.036% | 18,031 | +29.358% |
| 2026-02-18 | 27.83 | 28.26 | 27.37 | 27.60 | +2.908% | 28,970 | +29.312% |
| 2026-02-17 | 25.85 | 26.84 | 25.18 | 26.82 | +2.562% | 21,234 | +33.072% |
| 2026-02-13 | 27.57 | 27.57 | 25.94 | 26.15 | -4.693% | 60,116 | +36.482% |
| 2026-02-12 | 29.21 | 29.37 | 27.33 | 27.44 | -3.372% | 38,745 | +30.077% |
| 2026-02-11 | 28.92 | 29.22 | 28.23 | 28.39 | +1.592% | 29,339 | +25.691% |
| 2026-02-10 | 29.05 | 29.05 | 27.82 | 27.95 | -1.446% | 42,380 | +27.692% |
| 2026-02-09 | 26.69 | 29.06 | 26.69 | 28.36 | +4.882% | 34,614 | +25.846% |
| 2026-02-06 | 24.70 | 27.45 | 24.25 | 27.04 | +15.358% | 96,005 | +31.990% |
| 2026-02-05 | 24.09 | 24.66 | 23.21 | 23.44 | -2.779% | 70,202 | +52.261% |
| 2026-02-04 | 25.46 | 25.52 | 23.49 | 24.11 | -6.514% | 60,315 | +48.030% |
| 2026-02-03 | 27.41 | 27.47 | 24.64 | 25.79 | -5.704% | 49,170 | +38.387% |
| 2026-02-02 | 27.88 | 28.69 | 27.18 | 27.35 | -6.014% | 44,744 | +30.494% |
| 2026-01-30 | 28.98 | 30.02 | 28.67 | 29.10 | -1.389% | 39,857 | +22.646% |
| 2026-01-29 | 29.23 | 29.65 | 27.62 | 29.51 | +1.062% | 27,543 | +20.942% |
| 2026-01-28 | 28.92 | 29.44 | 28.72 | 29.20 | +3.144% | 44,655 | +22.226% |
| 2026-01-27 | 27.98 | 28.75 | 27.53 | 28.31 | +2.092% | 29,407 | +26.069% |
| 2026-01-26 | 27.97 | 28.45 | 27.60 | 27.73 | -1.317% | 38,412 | +28.705% |
| 2026-01-23 | 28.47 | 28.51 | 27.95 | 28.10 | +3.081% | 36,202 | +27.011% |
| 2026-01-22 | 27.23 | 27.65 | 27.07 | 27.26 | +1.451% | 28,391 | +30.924% |
| 2026-01-21 | 25.44 | 27.42 | 25.44 | 26.87 | +5.996% | 47,550 | +32.825% |
| 2026-01-20 | 26.50 | 26.52 | 25.35 | 25.35 | -9.021% | 31,288 | +40.789% |
| 2026-01-16 | 28.60 | 29.04 | 27.86 | 27.86 | -0.771% | 20,871 | +28.088% |
| 2026-01-15 | 27.96 | 28.84 | 27.93 | 28.08 | +4.348% | 90,771 | +27.101% |
| 2026-01-14 | 27.36 | 27.36 | 26.33 | 26.91 | -2.887% | 16,546 | +32.627% |
| 2026-01-13 | 27.54 | 28.37 | 27.18 | 27.71 | +0.566% | 24,529 | +28.798% |
| 2026-01-12 | 27.00 | 28.10 | 27.00 | 27.55 | +0.197% | 44,613 | +29.527% |
| 2026-01-09 | 27.60 | 27.89 | 27.19 | 27.50 | -0.362% | 42,058 | +29.782% |
| 2026-01-08 | 28.78 | 28.86 | 27.21 | 27.60 | -4.465% | 25,208 | +29.312% |
| 2026-01-07 | 28.65 | 29.50 | 28.21 | 28.89 | +2.063% | 41,877 | +23.538% |
| 2026-01-06 | 29.12 | 29.74 | 28.20 | 28.31 | -0.618% | 43,743 | +26.086% |
| 2026-01-05 | 29.56 | 29.90 | 28.11 | 28.48 | -0.853% | 18,341 | +25.307% |
| 2026-01-02 | 29.24 | 29.88 | 28.70 | 28.73 | +2.050% | 19,342 | +24.238% |
| 2025-12-31 | 28.96 | 29.24 | 28.15 | 28.15 | -1.250% | 47,452 | +26.785% |
| 2025-12-30 | 28.79 | 28.79 | 28.35 | 28.51 | -0.478% | 24,715 | +25.200% |
| 2025-12-29 | 28.51 | 28.64 | 28.05 | 28.64 | -2.408% | 16,019 | +24.602% |
| 2025-12-26 | 29.56 | 29.89 | 29.26 | 29.35 | +1.950% | 40,139 | +21.601% |
| 2025-12-24 | 28.61 | 28.79 | 28.33 | 28.79 | -1.205% | 8,829 | +23.973% |
| 2025-12-23 | 27.60 | 29.14 | 27.58 | 29.14 | +5.861% | 37,710 | +22.479% |
| 2025-12-22 | 27.34 | 27.53 | 27.23 | 27.53 | +3.181% | 46,153 | +29.658% |
| 2025-12-19 | 25.68 | 26.74 | 25.68 | 26.68 | +7.226% | 54,350 | +33.782% |
| 2025-12-18 | 24.92 | 25.29 | 24.40 | 24.88 | +3.695% | 44,279 | +43.449% |
| 2025-12-17 | 25.00 | 25.04 | 23.80 | 23.99 | -7.876% | 28,948 | +48.749% |
| 2025-12-16 | 25.49 | 26.05 | 25.22 | 26.04 | +2.283% | 12,736 | +37.033% |
| 2025-12-15 | 25.99 | 26.04 | 25.44 | 25.46 | +1.247% | 9,957 | +40.161% |
| 2025-12-12 | 26.72 | 26.73 | 25.09 | 25.15 | -6.714% | 12,454 | +41.909% |
| 2025-12-11 | 26.74 | 27.02 | 25.73 | 26.96 | -3.022% | 66,523 | +32.381% |
| 2025-12-10 | 28.10 | 28.30 | 27.50 | 27.80 | -1.341% | 25,689 | +28.381% |
| 2025-12-09 | 28.42 | 28.42 | 27.85 | 28.18 | -0.221% | 27,909 | +26.659% |
| 2025-12-08 | 28.10 | 29.00 | 27.58 | 28.24 | +3.079% | 39,240 | +26.379% |
| 2025-12-05 | 27.92 | 28.11 | 27.22 | 27.40 | -1.133% | 16,166 | +30.270% |
| 2025-12-04 | 27.33 | 27.88 | 27.27 | 27.71 | +3.941% | 43,181 | +28.795% |
| 2025-12-03 | 27.14 | 27.40 | 26.61 | 26.66 | -1.949% | 15,643 | +33.871% |
| 2025-12-02 | 28.07 | 28.46 | 26.88 | 27.19 | +1.457% | 32,948 | +31.261% |
| 2025-12-01 | 25.33 | 26.81 | 24.93 | 26.80 | +3.605% | 25,442 | +33.174% |
| 2025-11-28 | 26.51 | 26.61 | 25.81 | 25.87 | -3.951% | 59,404 | +37.976% |
| 2025-11-26 | 27.39 | 27.71 | 26.61 | 26.93 | +2.624% | 51,913 | +32.524% |
| 2025-11-25 | 25.27 | 26.26 | 23.79 | 26.24 | -5.433% | 90,779 | +36.001% |
| 2025-11-24 | 26.82 | 27.91 | 25.94 | 27.75 | +4.480% | 54,212 | +28.613% |
| 2025-11-21 | 26.28 | 28.14 | 24.90 | 26.56 | -2.425% | 147,989 | +34.375% |
| 2025-11-20 | 31.97 | 31.97 | 27.00 | 27.22 | -6.364% | 87,691 | +31.117% |
| 2025-11-19 | 28.56 | 29.36 | 28.25 | 29.07 | +6.184% | 70,892 | +22.773% |
| 2025-11-18 | 28.01 | 28.37 | 27.00 | 27.38 | -5.953% | 41,596 | +30.365% |
| 2025-11-17 | 28.91 | 29.72 | 28.50 | 29.11 | -3.611% | 17,577 | +22.604% |
| 2025-11-14 | 27.78 | 30.26 | 27.78 | 30.20 | +3.214% | 26,667 | +18.177% |
| 2025-11-13 | 30.62 | 30.62 | 28.33 | 29.26 | -6.963% | 19,131 | +21.975% |
| 2025-11-12 | 31.86 | 31.86 | 30.85 | 31.45 | +0.064% | 30,380 | +13.482% |
| 2025-11-11 | 31.85 | 32.01 | 30.88 | 31.43 | -5.814% | 15,833 | +13.554% |
| 2025-11-10 | 32.08 | 33.46 | 31.65 | 33.37 | +12.234% | 34,964 | +6.952% |
| 2025-11-07 | 28.77 | 29.73 | 27.00 | 29.73 | -0.527% | 24,051 | +20.037% |
| 2025-11-06 | 32.29 | 32.57 | 29.58 | 29.89 | -6.943% | 19,344 | +19.404% |
| 2025-11-05 | 33.44 | 34.39 | 32.12 | 32.12 | -3.544% | 11,842 | +11.115% |
| 2025-11-04 | 34.75 | 35.22 | 33.30 | 33.30 | -8.214% | 27,490 | +7.177% |
| 2025-11-03 | 36.75 | 37.73 | 36.28 | 36.28 | +3.860% | 26,411 | -1.626% |
| 2025-10-31 | 36.22 | 36.22 | 34.93 | 34.93 | +0.098% | 8,719 | +2.171% |
| 2025-10-30 | 35.78 | 35.78 | 34.60 | 34.90 | -4.102% | 18,433 | +2.271% |
| 2025-10-29 | 36.80 | 38.11 | 35.71 | 36.39 | +5.772% | 47,726 | -1.924% |
| 2025-10-28 | 31.84 | 34.72 | 31.63 | 34.40 | +9.777% | 39,042 | +3.737% |
| 2025-10-27 | 30.81 | 31.37 | 30.75 | 31.34 | +5.593% | 22,170 | +13.880% |
| 2025-10-24 | 29.30 | 29.91 | 29.12 | 29.68 | +4.507% | 18,131 | +20.249% |
| 2025-10-23 | 27.74 | 28.64 | 27.74 | 28.40 | +2.191% | 16,479 | +25.669% |
| 2025-10-22 | 28.12 | 28.70 | 26.91 | 27.79 | -1.433% | 10,910 | +28.422% |
| 2025-10-21 | 28.55 | 28.59 | 27.75 | 28.20 | -1.457% | 14,195 | +26.583% |
| 2025-10-20 | 28.97 | 29.32 | 28.32 | 28.61 | -0.481% | 16,220 | +24.739% |
| 2025-10-17 | 27.91 | 28.99 | 27.91 | 28.75 | +1.126% | 17,552 | +24.139% |
| 2025-10-16 | 28.49 | 28.67 | 28.14 | 28.43 | +3.073% | 7,885 | +25.536% |
| 2025-10-15 | 28.93 | 28.93 | 27.00 | 27.58 | -0.991% | 22,732 | +29.394% |
| 2025-10-14 | 29.38 | 29.38 | 27.84 | 27.86 | -8.959% | 21,528 | +28.112% |
| 2025-10-13 | 30.48 | 31.02 | 30.25 | 30.60 | +5.809% | 31,359 | +16.634% |
| 2025-10-10 | 32.23 | 32.98 | 28.92 | 28.92 | -9.878% | 22,380 | +23.409% |
| 2025-10-09 | 31.81 | 32.73 | 31.68 | 32.09 | +3.828% | 10,486 | +11.218% |
| 2025-10-08 | 30.20 | 30.98 | 30.20 | 30.91 | +4.415% | 6,695 | +15.476% |
| 2025-10-07 | 30.42 | 30.82 | 29.60 | 29.60 | -0.824% | 4,787 | +20.574% |
| 2025-10-06 | 29.84 | 30.06 | 29.52 | 29.85 | -2.159% | 23,223 | +19.581% |
| 2025-10-03 | 31.27 | 31.27 | 29.84 | 30.50 | -1.206% | 9,447 | +16.998% |
| 2025-10-02 | 31.06 | 31.43 | 30.87 | 30.88 | +1.376% | 4,382 | +15.587% |
| 2025-10-01 | 29.50 | 30.51 | 29.48 | 30.46 | +0.819% | 5,154 | +17.177% |
| 2025-09-30 | 29.17 | 30.41 | 29.08 | 30.21 | +5.077% | 4,698 | +18.137% |
| 2025-09-29 | 28.69 | 29.26 | 28.69 | 28.75 | +4.173% | 8,338 | +24.135% |
| 2025-09-26 | 27.60 | 27.62 | 26.95 | 27.60 | +0.615% | 8,451 | +29.315% |
| 2025-09-25 | 26.25 | 27.43 | 26.25 | 27.43 | +0.596% | 3,847 | +30.111% |
| 2025-09-24 | 27.79 | 27.80 | 27.03 | 27.27 | -1.890% | 8,564 | +30.886% |
| 2025-09-23 | 28.31 | 28.34 | 27.66 | 27.79 | -5.488% | 5,038 | +28.412% |
| 2025-09-22 | 26.90 | 29.61 | 26.86 | 29.41 | +7.688% | 13,964 | +21.365% |
| 2025-09-19 | 27.11 | 27.50 | 27.05 | 27.31 | +0.343% | 17,630 | +30.696% |
| 2025-09-18 | 26.91 | 27.30 | 26.38 | 27.21 | +6.886% | 2,857 | +31.145% |
| 2025-09-17 | 25.63 | 25.63 | 25.22 | 25.46 | -5.296% | 4,080 | +40.176% |
| 2025-09-16 | 26.89 | 26.89 | 26.84 | 26.88 | -2.912% | 425 | +32.752% |
| 2025-09-15 | 27.06 | 27.79 | 26.99 | 27.69 | -0.369% | 1,200 | +28.886% |
| 2025-09-12 | 27.48 | 27.90 | 27.48 | 27.79 | +0.525% | 1,920 | +28.411% |
| 2025-09-11 | 27.92 | 27.92 | 27.54 | 27.65 | -0.202% | 2,537 | +29.085% |
| 2025-09-10 | 27.75 | 28.02 | 27.40 | 27.70 | 0.000% | 7,397 | +28.824% |