OND
ProShares On-Demand ETF
stockNYSEETF
At CloseOct 2, 2026
32.84USD+0.071%(+0.02)59
After-hoursOct 2, 2026 4:10:30 PM EDT
32.84USD0.000%(0.00)
OND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.84 | 32.84 | 32.84 | 32.84 | +0.071% | 59 | 0.000% |
| 2026-10-01 | 32.81 | 32.81 | 32.81 | 32.81 | +0.106% | 23 | +0.071% |
| 2026-09-30 | 33.03 | 33.03 | 32.78 | 32.78 | +0.172% | 412 | +0.177% |
| 2026-09-29 | 32.72 | 32.72 | 32.72 | 32.72 | +0.148% | 13 | +0.349% |
| 2026-09-28 | 32.67 | 32.67 | 32.67 | 32.67 | -1.794% | 16 | +0.498% |
| 2026-09-25 | 33.16 | 33.27 | 33.15 | 33.27 | +0.318% | 1,076 | -1.305% |
| 2026-09-24 | 33.17 | 33.17 | 33.17 | 33.17 | -0.341% | 17 | -0.991% |
| 2026-09-23 | 33.28 | 33.28 | 33.28 | 33.28 | -1.042% | 16 | -1.328% |
| 2026-09-22 | 33.63 | 33.63 | 33.63 | 33.63 | +0.047% | 39 | -2.356% |
| 2026-09-21 | 33.32 | 33.61 | 33.32 | 33.61 | +1.842% | 785 | -2.311% |
| 2026-09-18 | 33.01 | 33.01 | 33.01 | 33.01 | -0.434% | 164 | -0.512% |
| 2026-09-17 | 33.15 | 33.15 | 33.15 | 33.15 | +0.032% | 22 | -0.943% |
| 2026-09-16 | 33.14 | 33.14 | 33.14 | 33.14 | -1.456% | 74 | -0.912% |
| 2026-09-15 | 33.63 | 33.63 | 33.63 | 33.63 | -1.466% | 24 | -2.354% |
| 2026-09-14 | 34.13 | 34.13 | 34.13 | 34.13 | +1.414% | 18 | -3.786% |
| 2026-09-11 | 33.65 | 33.65 | 33.65 | 33.65 | +0.598% | 20 | -2.425% |
| 2026-09-10 | 33.24 | 33.45 | 32.51 | 33.45 | -0.797% | 2,109 | -1.842% |
| 2026-09-09 | 33.76 | 33.77 | 33.72 | 33.72 | -1.974% | 1,319 | -2.625% |
| 2026-09-08 | 34.40 | 34.40 | 34.40 | 34.40 | -1.342% | 25 | -4.548% |
| 2026-09-04 | 34.87 | 34.87 | 34.87 | 34.87 | -0.038% | 44 | -5.828% |
| 2026-09-03 | 34.88 | 34.88 | 34.88 | 34.88 | -0.512% | 29 | -5.865% |
| 2026-09-02 | 35.06 | 35.06 | 35.06 | 35.06 | +0.637% | 25 | -6.347% |
| 2026-09-01 | 34.95 | 34.95 | 34.81 | 34.84 | -0.907% | 1,454 | -5.750% |
| 2026-08-31 | 35.16 | 35.16 | 35.16 | 35.16 | -0.167% | 71 | -6.605% |
| 2026-08-28 | 35.22 | 35.22 | 35.22 | 35.22 | +0.838% | 50 | -6.761% |
| 2026-08-27 | 34.93 | 34.93 | 34.93 | 34.93 | -0.268% | 29 | -5.980% |
| 2026-08-26 | 35.02 | 35.02 | 35.02 | 35.02 | -0.705% | 17 | -6.232% |
| 2026-08-25 | 35.27 | 35.27 | 35.27 | 35.27 | +0.673% | 11 | -6.893% |
| 2026-08-24 | 35.02 | 35.03 | 35.02 | 35.03 | -0.751% | 192 | -6.267% |
| 2026-08-21 | 35.30 | 35.30 | 35.30 | 35.30 | +0.446% | 74 | -6.971% |
| 2026-08-20 | 35.09 | 35.14 | 35.09 | 35.14 | -0.354% | 221 | -6.555% |
| 2026-08-19 | 35.27 | 35.27 | 35.27 | 35.27 | +0.960% | 15 | -6.887% |
| 2026-08-18 | 34.93 | 34.93 | 34.93 | 34.93 | -1.134% | 31 | -5.993% |
| 2026-08-17 | 35.33 | 35.33 | 35.33 | 35.33 | -1.531% | 50 | -7.059% |
| 2026-08-14 | 36.07 | 36.12 | 35.87 | 35.88 | +1.015% | 4,040 | -8.482% |
| 2026-08-13 | 34.96 | 35.52 | 34.96 | 35.52 | +1.083% | 268 | -7.554% |
| 2026-08-12 | 35.14 | 35.14 | 35.14 | 35.14 | -1.636% | 28 | -6.553% |
| 2026-08-11 | 35.72 | 35.72 | 35.72 | 35.72 | -1.813% | 15 | -8.081% |
| 2026-08-10 | 36.38 | 36.38 | 36.38 | 36.38 | +0.436% | 56 | -9.748% |
| 2026-08-07 | 36.23 | 36.23 | 36.23 | 36.23 | +3.132% | 144 | -9.354% |
| 2026-08-06 | 35.13 | 35.13 | 35.13 | 35.13 | +0.127% | 59 | -6.515% |
| 2026-08-05 | 34.93 | 35.08 | 34.93 | 35.08 | -0.652% | 144 | -6.396% |
| 2026-08-04 | 35.19 | 35.31 | 35.19 | 35.31 | +1.353% | 386 | -7.006% |
| 2026-08-03 | 34.84 | 34.84 | 34.84 | 34.84 | +0.665% | 16 | -5.748% |
| 2026-07-31 | 34.61 | 34.61 | 34.61 | 34.61 | -1.163% | 37 | -5.121% |
| 2026-07-30 | 35.02 | 35.02 | 35.02 | 35.02 | +1.146% | 31 | -6.224% |
| 2026-07-29 | 34.62 | 34.62 | 34.62 | 34.62 | +0.557% | 27 | -5.149% |
| 2026-07-28 | 34.34 | 34.43 | 34.32 | 34.43 | +1.727% | 332 | -4.621% |
| 2026-07-27 | 33.84 | 33.84 | 33.84 | 33.84 | +2.573% | 12 | -2.974% |
| 2026-07-24 | 32.99 | 32.99 | 32.99 | 32.99 | +0.049% | 110 | -0.477% |
| 2026-07-23 | 32.98 | 32.98 | 32.98 | 32.98 | -1.550% | 38 | -0.428% |
| 2026-07-22 | 33.50 | 33.50 | 33.50 | 33.50 | -2.167% | 11 | -1.972% |
| 2026-07-21 | 34.24 | 34.24 | 34.24 | 34.24 | +0.365% | 117 | -4.096% |
| 2026-07-20 | 34.09 | 34.11 | 34.09 | 34.11 | +0.457% | 271 | -3.746% |
| 2026-07-17 | 33.96 | 33.96 | 33.96 | 33.96 | -2.107% | 158 | -3.307% |
| 2026-07-16 | 34.78 | 34.78 | 34.69 | 34.69 | -0.352% | 164 | -5.344% |
| 2026-07-15 | 34.81 | 34.81 | 34.81 | 34.81 | +0.920% | 10 | -5.677% |
| 2026-07-14 | 34.50 | 34.50 | 34.50 | 34.50 | -0.101% | 10 | -4.809% |
| 2026-07-13 | 34.53 | 34.53 | 34.53 | 34.53 | -1.051% | 19 | -4.906% |
| 2026-07-10 | 34.90 | 34.90 | 34.90 | 34.90 | -0.968% | 10 | -5.905% |
| 2026-07-09 | 35.24 | 35.24 | 35.24 | 35.24 | +0.449% | 16 | -6.815% |
| 2026-07-08 | 34.99 | 35.08 | 34.99 | 35.08 | -0.277% | 113 | -6.396% |
| 2026-07-07 | 35.18 | 35.18 | 35.18 | 35.18 | +0.045% | 33 | -6.656% |
| 2026-07-06 | 35.34 | 35.34 | 35.16 | 35.16 | +0.581% | 820 | -6.614% |
| 2026-07-02 | 34.81 | 34.96 | 34.81 | 34.96 | -1.238% | 435 | -6.071% |
| 2026-07-01 | 35.50 | 35.56 | 35.35 | 35.40 | +1.857% | 2,183 | -7.234% |
| 2026-06-30 | 34.75 | 34.75 | 34.75 | 34.75 | +0.458% | 12 | -5.511% |
| 2026-06-29 | 34.59 | 34.59 | 34.59 | 34.59 | +3.266% | 115 | -5.078% |
| 2026-06-26 | 33.50 | 33.50 | 33.50 | 33.50 | +1.077% | 43 | -1.978% |
| 2026-06-25 | 33.14 | 33.14 | 33.14 | 33.14 | -0.583% | 12 | -0.923% |
| 2026-06-24 | 33.34 | 33.34 | 33.34 | 33.34 | -0.135% | 35 | -1.501% |
| 2026-06-23 | 33.38 | 33.38 | 33.38 | 33.38 | -2.162% | 157 | -1.634% |
| 2026-06-22 | 34.12 | 34.12 | 34.12 | 34.12 | -1.460% | 65 | -3.760% |
| 2026-06-18 | 34.63 | 34.63 | 34.63 | 34.63 | +1.505% | 18 | -5.166% |
| 2026-06-17 | 34.74 | 34.74 | 34.11 | 34.11 | -1.215% | 149 | -3.738% |
| 2026-06-16 | 34.72 | 34.72 | 34.53 | 34.53 | -0.318% | 198 | -4.908% |
| 2026-06-15 | 34.63 | 34.64 | 34.63 | 34.64 | +2.145% | 312 | -5.210% |
| 2026-06-12 | 33.91 | 33.91 | 33.91 | 33.91 | -0.876% | 47 | -3.177% |
| 2026-06-11 | 34.21 | 34.21 | 34.21 | 34.21 | +1.295% | 83 | -4.025% |
| 2026-06-10 | 33.78 | 33.78 | 33.78 | 33.78 | -0.950% | 8 | -2.782% |
| 2026-06-09 | 34.10 | 34.10 | 34.10 | 34.10 | -0.674% | 4 | -3.705% |
| 2026-06-08 | 34.33 | 34.33 | 34.33 | 34.33 | +0.238% | 11 | -4.354% |
| 2026-06-05 | 34.37 | 34.38 | 34.25 | 34.25 | -2.795% | 390 | -4.126% |
| 2026-06-04 | 35.41 | 35.41 | 35.23 | 35.23 | -0.098% | 957 | -6.806% |
| 2026-06-03 | 35.31 | 35.31 | 35.27 | 35.27 | -2.213% | 255 | -6.897% |
| 2026-06-02 | 36.17 | 36.17 | 36.07 | 36.07 | -0.095% | 270 | -8.958% |
| 2026-06-01 | 35.71 | 36.16 | 35.71 | 36.10 | +2.632% | 2,528 | -9.044% |
| 2026-05-29 | 35.20 | 35.38 | 35.13 | 35.18 | -1.247% | 1,233 | -6.650% |
| 2026-05-28 | 35.39 | 35.62 | 35.39 | 35.62 | +0.008% | 758 | -7.814% |
| 2026-05-27 | 35.62 | 35.62 | 35.62 | 35.62 | +0.056% | 48 | -7.807% |
| 2026-05-26 | 35.52 | 35.62 | 35.52 | 35.60 | +1.052% | 983 | -7.755% |
| 2026-05-22 | 35.23 | 35.23 | 35.23 | 35.23 | +0.317% | 47 | -6.785% |
| 2026-05-21 | 34.61 | 35.17 | 34.61 | 35.12 | +0.228% | 2,537 | -6.489% |
| 2026-05-20 | 35.04 | 35.04 | 35.04 | 35.04 | +0.502% | 26 | -6.276% |
| 2026-05-19 | 34.86 | 34.86 | 34.86 | 34.86 | -0.491% | 79 | -5.806% |
| 2026-05-18 | 35.03 | 35.03 | 35.03 | 35.03 | +1.069% | 33 | -6.268% |
| 2026-05-15 | 34.57 | 34.67 | 34.57 | 34.66 | -1.333% | 2,418 | -5.267% |
| 2026-05-14 | 35.13 | 35.13 | 35.13 | 35.13 | -0.544% | 267 | -6.529% |
| 2026-05-13 | 35.32 | 35.32 | 35.32 | 35.32 | +1.513% | 273 | -7.037% |
| 2026-05-12 | 34.72 | 34.80 | 34.60 | 34.80 | -0.630% | 542 | -5.630% |
| 2026-05-11 | 35.18 | 35.18 | 35.02 | 35.02 | +0.174% | 319 | -6.225% |
| 2026-05-08 | 34.96 | 34.96 | 34.96 | 34.96 | +0.395% | 66 | -6.062% |
| 2026-05-07 | 34.82 | 34.82 | 34.82 | 34.82 | -1.063% | 66 | -5.691% |
| 2026-05-06 | 35.19 | 35.19 | 35.19 | 35.19 | +2.262% | 2 | -6.693% |
| 2026-05-05 | 34.41 | 34.41 | 34.41 | 34.41 | -0.784% | 33 | -4.583% |
| 2026-05-04 | 34.76 | 34.76 | 34.69 | 34.69 | -0.544% | 611 | -5.331% |
| 2026-05-01 | 34.78 | 34.97 | 34.78 | 34.88 | -0.293% | 1,135 | -5.846% |
| 2026-04-30 | 34.98 | 34.98 | 34.98 | 34.98 | +0.641% | 217 | -6.122% |
| 2026-04-29 | 34.57 | 34.76 | 34.57 | 34.76 | -0.259% | 172 | -5.521% |
| 2026-04-28 | 34.85 | 34.85 | 34.85 | 34.85 | -1.172% | 2 | -5.766% |
| 2026-04-27 | 35.27 | 35.27 | 35.26 | 35.26 | +0.058% | 108 | -6.870% |
| 2026-04-24 | 35.24 | 35.24 | 35.24 | 35.24 | +0.956% | 37 | -6.816% |
| 2026-04-23 | 34.90 | 34.90 | 34.90 | 34.90 | -2.730% | 5 | -5.925% |
| 2026-04-22 | 35.91 | 35.98 | 35.87 | 35.88 | +0.676% | 1,309 | -8.493% |
| 2026-04-21 | 35.64 | 35.64 | 35.64 | 35.64 | -2.507% | 146 | -7.875% |
| 2026-04-20 | 36.30 | 36.56 | 36.30 | 36.56 | -0.126% | 604 | -10.184% |
| 2026-04-17 | 36.61 | 36.61 | 36.61 | 36.61 | +0.789% | 9 | -10.297% |
| 2026-04-16 | 36.32 | 36.32 | 36.32 | 36.32 | +1.455% | 98 | -9.590% |
| 2026-04-15 | 35.80 | 35.80 | 35.80 | 35.80 | +2.682% | 144 | -8.275% |
| 2026-04-14 | 34.86 | 34.86 | 34.86 | 34.86 | +1.821% | 194 | -5.814% |
| 2026-04-13 | 34.02 | 34.24 | 34.02 | 34.24 | +1.762% | 456 | -4.099% |
| 2026-04-10 | 33.76 | 33.76 | 33.65 | 33.65 | -0.394% | 417 | -2.409% |
| 2026-04-09 | 33.55 | 33.78 | 33.55 | 33.78 | -0.938% | 1,061 | -2.794% |
| 2026-04-08 | 34.15 | 34.15 | 34.10 | 34.10 | +3.443% | 663 | -3.705% |
| 2026-04-07 | 32.97 | 32.97 | 32.97 | 32.97 | -0.871% | 15 | -0.390% |
| 2026-04-06 | 33.25 | 33.25 | 33.25 | 33.25 | -0.203% | 200 | -1.257% |
| 2026-04-02 | 32.59 | 33.32 | 32.59 | 33.32 | -0.263% | 558 | -1.457% |
| 2026-04-01 | 33.41 | 33.41 | 33.41 | 33.41 | +0.079% | 177 | -1.716% |
| 2026-03-31 | 32.72 | 33.38 | 32.72 | 33.38 | +3.285% | 1,413 | -1.639% |
| 2026-03-30 | 32.32 | 32.32 | 32.32 | 32.32 | -1.198% | 121 | +1.593% |
| 2026-03-27 | 32.74 | 32.74 | 32.58 | 32.71 | -0.471% | 1,944 | +0.376% |
| 2026-03-26 | 33.32 | 33.38 | 32.87 | 32.87 | -1.928% | 2,091 | -0.097% |
| 2026-03-25 | 33.51 | 33.51 | 33.51 | 33.51 | +1.093% | 25 | -2.023% |
| 2026-03-24 | 33.15 | 33.15 | 33.15 | 33.15 | -1.679% | 143 | -0.952% |
| 2026-03-23 | 34.07 | 34.07 | 33.72 | 33.72 | +1.474% | 329 | -2.615% |
| 2026-03-20 | 33.23 | 33.23 | 33.23 | 33.23 | -1.802% | 60 | -1.179% |
| 2026-03-19 | 33.84 | 33.88 | 33.64 | 33.84 | -0.933% | 1,172 | -2.961% |
| 2026-03-18 | 34.16 | 34.16 | 34.16 | 34.16 | -1.928% | 74 | -3.866% |
| 2026-03-17 | 34.79 | 34.92 | 34.77 | 34.83 | -0.380% | 1,061 | -5.720% |
| 2026-03-16 | 34.93 | 34.96 | 34.93 | 34.96 | +1.817% | 369 | -6.078% |
| 2026-03-13 | 34.76 | 34.76 | 34.29 | 34.34 | +0.589% | 1,958 | -4.371% |
| 2026-03-12 | 34.14 | 34.14 | 34.14 | 34.14 | -2.010% | 164 | -3.808% |
| 2026-03-11 | 34.84 | 34.84 | 34.84 | 34.84 | -0.833% | 73 | -5.741% |
| 2026-03-10 | 35.13 | 35.13 | 35.13 | 35.13 | +0.470% | 66 | -6.526% |
| 2026-03-09 | 34.70 | 34.97 | 34.70 | 34.97 | +0.008% | 884 | -6.087% |
| 2026-03-06 | 34.81 | 35.05 | 34.81 | 34.96 | +0.025% | 4,401 | -6.080% |
| 2026-03-05 | 35.09 | 35.47 | 34.91 | 34.95 | -2.419% | 1,948 | -6.057% |
| 2026-03-04 | 35.52 | 35.85 | 35.52 | 35.82 | +1.253% | 1,906 | -8.329% |
| 2026-03-03 | 35.08 | 35.38 | 35.01 | 35.38 | -2.228% | 579 | -7.181% |
| 2026-03-02 | 35.51 | 36.18 | 35.51 | 36.18 | -0.715% | 1,142 | -9.249% |
| 2026-02-27 | 36.44 | 36.44 | 36.44 | 36.44 | -0.489% | 47 | -9.898% |
| 2026-02-26 | 36.50 | 36.62 | 36.33 | 36.62 | +1.017% | 1,045 | -10.339% |
| 2026-02-25 | 36.27 | 36.27 | 36.25 | 36.25 | +1.256% | 869 | -9.427% |
| 2026-02-24 | 35.37 | 35.80 | 35.37 | 35.80 | +0.849% | 1,798 | -8.289% |
| 2026-02-23 | 35.50 | 35.50 | 35.50 | 35.50 | -2.167% | 78 | -7.510% |
| 2026-02-20 | 35.97 | 36.33 | 35.97 | 36.29 | +0.121% | 751 | -9.514% |
| 2026-02-19 | 36.32 | 36.32 | 36.25 | 36.25 | -0.112% | 221 | -9.405% |
| 2026-02-18 | 36.32 | 36.49 | 36.22 | 36.29 | +1.546% | 1,745 | -9.506% |
| 2026-02-17 | 35.36 | 35.74 | 35.36 | 35.73 | +0.258% | 468 | -8.107% |
| 2026-02-13 | 35.42 | 35.64 | 35.42 | 35.64 | -0.982% | 343 | -7.870% |
| 2026-02-12 | 37.09 | 37.09 | 35.90 | 35.99 | -3.397% | 14,135 | -8.774% |
| 2026-02-11 | 37.71 | 37.79 | 37.16 | 37.26 | -1.497% | 5,141 | -11.873% |
| 2026-02-10 | 37.87 | 37.87 | 37.83 | 37.83 | +1.471% | 243 | -13.192% |
| 2026-02-09 | 37.04 | 37.43 | 37.04 | 37.28 | +0.236% | 1,026 | -11.915% |
| 2026-02-06 | 36.64 | 37.19 | 36.54 | 37.19 | +2.920% | 1,035 | -11.707% |
| 2026-02-05 | 36.64 | 36.64 | 36.14 | 36.14 | -2.402% | 775 | -9.129% |
| 2026-02-04 | 37.35 | 37.35 | 36.85 | 37.02 | -3.163% | 820 | -11.311% |
| 2026-02-03 | 38.29 | 38.55 | 37.90 | 38.23 | -2.699% | 42,647 | -14.117% |
| 2026-02-02 | 39.18 | 39.48 | 39.18 | 39.29 | +0.420% | 3,393 | -16.435% |
| 2026-01-30 | 40.32 | 40.32 | 39.13 | 39.13 | -4.299% | 1,190 | -16.083% |
| 2026-01-29 | 40.47 | 40.89 | 40.41 | 40.89 | -1.501% | 1,942 | -19.691% |
| 2026-01-28 | 41.72 | 41.99 | 41.51 | 41.51 | +0.068% | 3,152 | -20.897% |
| 2026-01-27 | 41.38 | 41.52 | 41.38 | 41.48 | +0.427% | 951 | -20.843% |
| 2026-01-26 | 41.31 | 41.31 | 41.31 | 41.31 | +0.219% | 259 | -20.505% |
| 2026-01-23 | 40.79 | 41.22 | 40.79 | 41.22 | +1.504% | 514 | -20.331% |
| 2026-01-22 | 40.76 | 40.76 | 40.61 | 40.61 | +0.556% | 294 | -19.132% |
| 2026-01-21 | 40.15 | 40.38 | 40.15 | 40.38 | -0.064% | 599 | -18.682% |
| 2026-01-20 | 40.73 | 40.73 | 40.41 | 40.41 | -2.249% | 2,125 | -18.735% |
| 2026-01-16 | 41.34 | 41.34 | 41.34 | 41.34 | -0.601% | 243 | -20.562% |
| 2026-01-15 | 41.80 | 41.80 | 41.59 | 41.59 | -0.183% | 683 | -21.040% |
| 2026-01-14 | 41.45 | 41.66 | 41.45 | 41.66 | -0.286% | 186 | -21.184% |
| 2026-01-13 | 41.78 | 41.78 | 41.78 | 41.78 | -0.300% | 334 | -21.410% |
| 2026-01-12 | 41.78 | 41.91 | 41.78 | 41.91 | +1.558% | 217 | -21.645% |
| 2026-01-09 | 41.03 | 41.28 | 41.03 | 41.26 | -0.582% | 654 | -20.425% |
| 2026-01-08 | 41.45 | 41.51 | 41.44 | 41.51 | -0.219% | 640 | -20.887% |
| 2026-01-07 | 41.73 | 41.73 | 41.57 | 41.60 | -0.994% | 658 | -21.061% |
| 2026-01-06 | 42.02 | 42.02 | 42.02 | 42.02 | +0.159% | 103 | -21.846% |
| 2026-01-05 | 42.07 | 42.09 | 41.95 | 41.95 | +0.688% | 1,231 | -21.722% |
| 2026-01-02 | 41.66 | 41.66 | 41.66 | 41.66 | +1.255% | 675 | -21.183% |
| 2025-12-31 | 41.13 | 41.17 | 41.07 | 41.15 | -0.444% | 1,712 | -20.194% |
| 2025-12-30 | 41.40 | 41.43 | 41.26 | 41.33 | -0.026% | 1,471 | -20.549% |
| 2025-12-29 | 41.27 | 41.40 | 41.27 | 41.34 | -0.338% | 962 | -20.569% |
| 2025-12-26 | 41.50 | 41.50 | 41.48 | 41.48 | +0.242% | 291 | -20.838% |
| 2025-12-24 | 41.38 | 41.38 | 41.38 | 41.38 | +0.059% | 227 | -20.646% |
| 2025-12-23 | 41.35 | 41.36 | 41.35 | 41.36 | -0.114% | 287 | -20.600% |
| 2025-12-22 | 41.20 | 41.55 | 41.20 | 41.40 | +0.863% | 535 | -20.690% |
| 2025-12-19 | 41.10 | 41.16 | 41.05 | 41.05 | +0.499% | 868 | -20.006% |
| 2025-12-18 | 40.78 | 40.92 | 40.78 | 40.85 | +1.554% | 580 | -19.607% |
| 2025-12-17 | 40.22 | 40.22 | 40.22 | 40.22 | -1.998% | 428 | -18.357% |
| 2025-12-16 | 40.68 | 41.04 | 40.68 | 41.04 | +0.045% | 5,781 | -19.989% |
| 2025-12-15 | 41.11 | 41.14 | 40.93 | 41.02 | -1.523% | 972 | -19.953% |
| 2025-12-12 | 41.77 | 41.92 | 41.53 | 41.66 | -0.978% | 1,428 | -21.172% |
| 2025-12-11 | 41.83 | 42.07 | 41.67 | 42.07 | -0.429% | 1,690 | -21.943% |
| 2025-12-10 | 42.55 | 42.55 | 42.03 | 42.25 | -0.946% | 1,379 | -22.279% |
| 2025-12-09 | 42.40 | 42.65 | 42.40 | 42.65 | +0.269% | 1,305 | -23.014% |
| 2025-12-08 | 42.54 | 42.54 | 42.54 | 42.54 | -0.581% | 301 | -22.807% |
| 2025-12-05 | 42.74 | 42.92 | 42.74 | 42.79 | +0.108% | 1,354 | -23.256% |
| 2025-12-04 | 42.37 | 42.74 | 42.37 | 42.74 | +0.918% | 1,157 | -23.173% |
| 2025-12-03 | 42.35 | 42.35 | 42.35 | 42.35 | -0.262% | 145 | -22.468% |
| 2025-12-02 | 42.46 | 43.09 | 42.39 | 42.46 | +0.578% | 5,155 | -22.671% |
| 2025-12-01 | 42.07 | 42.29 | 42.07 | 42.22 | -0.779% | 1,003 | -22.224% |
| 2025-11-28 | 42.25 | 42.63 | 42.13 | 42.55 | +1.613% | 1,653 | -22.830% |
| 2025-11-26 | 41.94 | 41.94 | 41.88 | 41.88 | +0.345% | 475 | -21.585% |
| 2025-11-25 | 41.45 | 41.73 | 41.45 | 41.73 | +0.223% | 3,710 | -21.314% |
| 2025-11-24 | 41.07 | 41.65 | 41.07 | 41.64 | +2.584% | 925 | -21.139% |
| 2025-11-21 | 39.99 | 40.64 | 39.94 | 40.59 | +0.309% | 1,065 | -19.101% |
| 2025-11-20 | 42.10 | 42.17 | 40.44 | 40.46 | -3.028% | 3,130 | -18.851% |
| 2025-11-19 | 42.08 | 42.08 | 41.61 | 41.73 | -1.710% | 986 | -21.308% |
| 2025-11-18 | 42.14 | 42.45 | 41.94 | 42.45 | -0.162% | 1,710 | -22.654% |
| 2025-11-17 | 43.06 | 43.06 | 42.39 | 42.52 | -1.757% | 1,385 | -22.779% |
| 2025-11-14 | 42.92 | 43.59 | 42.92 | 43.28 | -0.398% | 2,152 | -24.136% |
| 2025-11-13 | 44.13 | 44.16 | 43.32 | 43.46 | -2.590% | 974 | -24.438% |
| 2025-11-12 | 44.87 | 44.87 | 44.22 | 44.61 | +0.532% | 2,587 | -26.395% |
| 2025-11-11 | 44.59 | 44.59 | 44.30 | 44.38 | -0.995% | 1,800 | -26.004% |
| 2025-11-10 | 44.61 | 44.83 | 44.55 | 44.82 | +1.963% | 1,642 | -26.740% |
| 2025-11-07 | 43.34 | 44.00 | 42.93 | 43.96 | -0.094% | 8,458 | -25.301% |
| 2025-11-06 | 44.52 | 44.52 | 44.00 | 44.00 | -1.588% | 17,926 | -25.371% |
| 2025-11-05 | 44.84 | 45.00 | 44.71 | 44.71 | -0.379% | 2,302 | -26.556% |
| 2025-11-04 | 45.22 | 45.22 | 44.87 | 44.88 | -2.562% | 22,976 | -26.835% |
| 2025-11-03 | 46.47 | 46.47 | 46.06 | 46.06 | -0.303% | 649 | -28.709% |
| 2025-10-31 | 46.14 | 46.20 | 46.14 | 46.20 | +0.829% | 806 | -28.925% |
| 2025-10-30 | 46.31 | 46.31 | 45.82 | 45.82 | -2.640% | 4,683 | -28.336% |
| 2025-10-29 | 46.98 | 47.06 | 46.98 | 47.06 | +0.493% | 343 | -30.227% |
| 2025-10-28 | 46.85 | 46.85 | 46.83 | 46.83 | +0.050% | 378 | -29.883% |
| 2025-10-27 | 46.72 | 46.81 | 46.72 | 46.81 | +0.822% | 924 | -29.848% |
| 2025-10-24 | 46.50 | 46.50 | 46.43 | 46.43 | +0.815% | 361 | -29.272% |
| 2025-10-23 | 45.92 | 46.05 | 45.92 | 46.05 | +1.533% | 366 | -28.695% |
| 2025-10-22 | 45.88 | 45.88 | 45.36 | 45.36 | -2.669% | 1,211 | -27.602% |
| 2025-10-21 | 46.48 | 46.66 | 46.48 | 46.60 | -0.079% | 443 | -29.534% |
| 2025-10-20 | 46.14 | 46.65 | 46.14 | 46.64 | +1.594% | 1,077 | -29.590% |
| 2025-10-17 | 45.92 | 46.02 | 45.67 | 45.90 | -0.713% | 3,364 | -28.467% |
| 2025-10-16 | 46.38 | 46.51 | 46.23 | 46.23 | -1.327% | 565 | -28.977% |
| 2025-10-15 | 47.27 | 47.27 | 46.86 | 46.86 | +0.301% | 601 | -29.920% |
| 2025-10-14 | 46.90 | 47.00 | 46.72 | 46.72 | -0.711% | 854 | -29.709% |
| 2025-10-13 | 46.97 | 47.05 | 46.97 | 47.05 | +1.540% | 1,857 | -30.209% |
| 2025-10-10 | 47.12 | 47.12 | 46.34 | 46.34 | -3.103% | 2,256 | -29.135% |
| 2025-10-09 | 48.19 | 48.19 | 47.77 | 47.82 | -0.862% | 526 | -31.333% |
| 2025-10-08 | 47.96 | 48.24 | 47.91 | 48.24 | +0.223% | 1,533 | -31.925% |
| 2025-10-07 | 48.80 | 48.80 | 48.13 | 48.13 | -1.425% | 509 | -31.774% |
| 2025-10-06 | 48.56 | 49.00 | 48.56 | 48.83 | +0.848% | 844 | -32.746% |
| 2025-10-03 | 48.63 | 48.73 | 48.41 | 48.41 | -0.352% | 1,888 | -32.176% |
| 2025-10-02 | 48.25 | 48.59 | 48.25 | 48.59 | +0.800% | 870 | -32.415% |
| 2025-10-01 | 48.22 | 48.24 | 48.20 | 48.20 | +0.042% | 467 | -31.874% |
| 2025-09-30 | 48.58 | 48.58 | 48.18 | 48.18 | -0.284% | 1,436 | -31.846% |
| 2025-09-29 | 48.24 | 48.32 | 48.24 | 48.32 | +1.726% | 764 | -32.040% |
| 2025-09-26 | 47.50 | 47.50 | 47.50 | 47.50 | +0.707% | 482 | -30.867% |
| 2025-09-25 | 46.81 | 47.17 | 46.46 | 47.16 | -0.057% | 1,491 | -30.378% |
| 2025-09-24 | 47.59 | 47.59 | 47.18 | 47.19 | -1.280% | 1,190 | -30.418% |
| 2025-09-23 | 48.29 | 48.29 | 47.80 | 47.80 | -1.336% | 1,674 | -31.308% |
| 2025-09-22 | 48.16 | 48.54 | 48.16 | 48.45 | -0.023% | 1,082 | -32.226% |
| 2025-09-19 | 48.19 | 48.56 | 48.19 | 48.46 | +0.363% | 3,595 | -32.242% |
| 2025-09-18 | 48.14 | 48.29 | 48.14 | 48.29 | +0.262% | 1,377 | -31.996% |
| 2025-09-17 | 48.21 | 48.21 | 47.83 | 48.16 | +1.012% | 3,030 | -31.818% |
| 2025-09-16 | 47.74 | 47.74 | 47.38 | 47.68 | +0.121% | 1,013 | -31.128% |
| 2025-09-15 | 47.51 | 47.62 | 47.49 | 47.62 | +1.955% | 2,435 | -31.045% |
| 2025-09-12 | 46.34 | 46.71 | 46.34 | 46.71 | +0.940% | 1,764 | -29.697% |
| 2025-09-11 | 46.31 | 46.31 | 46.27 | 46.27 | +0.472% | 160 | -29.036% |
| 2025-09-10 | 46.23 | 46.23 | 46.05 | 46.05 | +0.250% | 566 | -28.701% |
| 2025-09-09 | 45.81 | 45.94 | 45.71 | 45.94 | +0.419% | 1,621 | -28.523% |
| 2025-09-08 | 45.52 | 45.75 | 45.47 | 45.75 | +2.241% | 742 | -28.223% |
| 2025-09-05 | 44.79 | 44.79 | 44.59 | 44.75 | +0.264% | 1,051 | -26.615% |
| 2025-09-04 | 44.69 | 44.69 | 44.63 | 44.63 | +0.612% | 1,981 | -26.421% |
| 2025-09-03 | 44.01 | 44.58 | 44.01 | 44.36 | +0.445% | 1,007 | -25.971% |
| 2025-09-02 | 44.00 | 44.16 | 43.92 | 44.16 | -0.592% | 1,292 | -25.641% |
| 2025-08-29 | 44.37 | 44.42 | 44.33 | 44.42 | -0.408% | 635 | -26.081% |
| 2025-08-28 | 44.62 | 44.66 | 44.60 | 44.60 | -0.135% | 2,913 | -26.383% |
| 2025-08-27 | 44.55 | 44.69 | 44.55 | 44.66 | -0.726% | 1,177 | -26.482% |
| 2025-08-26 | 44.92 | 44.99 | 44.92 | 44.99 | +0.495% | 663 | -27.016% |
| 2025-08-25 | 44.81 | 45.06 | 44.77 | 44.77 | -0.379% | 1,542 | -26.655% |
| 2025-08-22 | 44.78 | 45.04 | 44.78 | 44.94 | +2.144% | 16,428 | -26.933% |
| 2025-08-21 | 43.83 | 44.00 | 43.83 | 44.00 | -0.465% | 576 | -25.366% |
| 2025-08-20 | 44.00 | 44.20 | 43.46 | 44.20 | -0.534% | 1,329 | -25.713% |
| 2025-08-19 | 44.84 | 44.84 | 44.44 | 44.44 | -1.373% | 1,301 | -26.110% |
| 2025-08-18 | 44.85 | 45.06 | 44.85 | 45.06 | +0.353% | 567 | -27.125% |
| 2025-08-15 | 44.79 | 44.90 | 44.79 | 44.90 | +0.319% | 594 | -26.867% |
| 2025-08-14 | 44.75 | 44.98 | 44.57 | 44.76 | -0.643% | 2,377 | -26.634% |
| 2025-08-13 | 45.20 | 45.20 | 44.92 | 45.05 | +0.802% | 1,617 | -27.106% |
| 2025-08-12 | 44.29 | 44.69 | 44.21 | 44.69 | +2.421% | 1,660 | -26.522% |
| 2025-08-11 | 43.60 | 43.84 | 43.46 | 43.63 | +0.413% | 7,554 | -24.743% |
| 2025-08-08 | 43.50 | 43.50 | 43.45 | 43.45 | -0.235% | 597 | -24.432% |
| 2025-08-07 | 43.86 | 43.86 | 43.55 | 43.56 | +0.066% | 1,335 | -24.609% |
| 2025-08-06 | 43.22 | 43.53 | 43.15 | 43.53 | +0.447% | 2,131 | -24.559% |
| 2025-08-05 | 43.66 | 43.66 | 43.32 | 43.33 | -0.185% | 5,536 | -24.222% |
| 2025-08-04 | 43.20 | 43.41 | 43.20 | 43.41 | +3.463% | 1,114 | -24.362% |
| 2025-08-01 | 42.12 | 42.19 | 41.53 | 41.96 | -1.108% | 12,697 | -21.743% |
| 2025-07-31 | 43.35 | 43.35 | 42.32 | 42.43 | -1.555% | 43,752 | -22.610% |
| 2025-07-30 | 42.77 | 43.15 | 42.77 | 43.10 | +0.907% | 3,351 | -23.813% |
| 2025-07-29 | 42.75 | 42.90 | 42.66 | 42.71 | -1.303% | 6,919 | -23.122% |
| 2025-07-28 | 43.72 | 43.72 | 43.16 | 43.28 | -1.150% | 4,080 | -24.124% |
| 2025-07-25 | 43.48 | 43.91 | 43.48 | 43.78 | +0.000% | 10,932 | -24.997% |
| 2025-07-24 | 43.97 | 44.59 | 43.76 | 43.78 | -0.896% | 4,441 | -24.996% |
| 2025-07-23 | 43.66 | 45.07 | 43.66 | 44.18 | +1.181% | 21,478 | -25.668% |
| 2025-07-22 | 43.45 | 43.88 | 43.45 | 43.66 | -1.110% | 15,517 | -24.790% |
| 2025-07-21 | 44.20 | 44.75 | 44.01 | 44.15 | +0.704% | 19,662 | -25.625% |
| 2025-07-18 | 44.02 | 44.27 | 43.75 | 43.84 | +0.255% | 2,082 | -25.101% |
| 2025-07-17 | 43.51 | 43.78 | 43.51 | 43.73 | +1.452% | 6,327 | -24.910% |
| 2025-07-16 | 42.88 | 43.10 | 42.88 | 43.10 | +1.080% | 3,205 | -23.820% |
| 2025-07-15 | 42.50 | 42.67 | 42.50 | 42.64 | +0.836% | 1,894 | -22.997% |
| 2025-07-14 | 41.66 | 42.37 | 41.66 | 42.29 | +0.869% | 8,633 | -22.354% |
| 2025-07-11 | 42.12 | 42.99 | 41.93 | 41.93 | -0.916% | 1,562 | -21.679% |
| 2025-07-10 | 42.45 | 42.45 | 42.13 | 42.31 | -0.596% | 519 | -22.396% |
| 2025-07-09 | 42.40 | 42.66 | 42.40 | 42.57 | -0.242% | 983 | -22.858% |
| 2025-07-08 | 44.40 | 44.40 | 42.48 | 42.67 | +0.471% | 4,184 | -23.045% |
| 2025-07-07 | 42.21 | 42.47 | 42.21 | 42.47 | +0.620% | 1,722 | -22.683% |
| 2025-07-03 | 42.21 | 42.21 | 42.21 | 42.21 | +0.388% | 84 | -22.203% |
| 2025-07-02 | 41.98 | 42.14 | 41.98 | 42.05 | -0.461% | 1,032 | -21.901% |
| 2025-07-01 | 42.91 | 42.91 | 42.24 | 42.24 | -1.589% | 790 | -22.262% |
| 2025-06-30 | 42.85 | 42.92 | 42.85 | 42.92 | +1.703% | 436 | -23.497% |
| 2025-06-27 | 42.25 | 42.25 | 41.95 | 42.20 | +0.532% | 1,544 | -22.194% |
| 2025-06-26 | 41.67 | 42.00 | 41.65 | 41.98 | +1.364% | 1,449 | -21.780% |
| 2025-06-25 | 41.72 | 41.72 | 41.42 | 41.42 | -0.825% | 6,486 | -20.714% |
| 2025-06-24 | 41.15 | 43.17 | 41.12 | 41.76 | +3.254% | 20,927 | -21.368% |
| 2025-06-23 | 39.83 | 40.44 | 39.68 | 40.44 | +1.551% | 6,093 | -18.810% |
| 2025-06-20 | 40.36 | 40.38 | 39.80 | 39.83 | -1.011% | 12,050 | -17.550% |
| 2025-06-18 | 40.46 | 40.49 | 40.23 | 40.23 | +0.186% | 1,428 | -18.384% |
| 2025-06-17 | 40.29 | 40.34 | 40.16 | 40.16 | -0.586% | 11,897 | -18.232% |
| 2025-06-16 | 40.49 | 40.49 | 40.40 | 40.40 | +1.802% | 583 | -18.711% |
| 2025-06-13 | 39.86 | 39.98 | 39.68 | 39.68 | -1.695% | 1,593 | -17.247% |
| 2025-06-12 | 40.36 | 40.36 | 40.36 | 40.36 | +0.520% | 142 | -18.649% |
| 2025-06-11 | 40.32 | 40.32 | 40.16 | 40.16 | +0.659% | 586 | -18.226% |
| 2025-06-10 | 40.01 | 40.01 | 39.89 | 39.89 | -0.427% | 332 | -17.687% |
| 2025-06-09 | 40.06 | 40.06 | 40.06 | 40.06 | +0.821% | 96 | -18.038% |
| 2025-06-06 | 39.80 | 39.80 | 39.74 | 39.74 | +0.660% | 464 | -17.365% |
| 2025-06-05 | 39.45 | 40.24 | 39.45 | 39.48 | +0.361% | 2,070 | -16.820% |
| 2025-06-04 | 39.33 | 39.33 | 39.33 | 39.33 | +1.535% | 46 | -16.520% |
| 2025-06-03 | 38.69 | 38.75 | 38.69 | 38.74 | +0.396% | 535 | -15.239% |
| 2025-06-02 | 38.28 | 38.59 | 38.28 | 38.59 | +1.043% | 627 | -14.903% |
| 2025-05-30 | 38.19 | 38.19 | 38.19 | 38.19 | -0.786% | 86 | -14.015% |
| 2025-05-29 | 38.69 | 38.69 | 38.49 | 38.49 | -1.126% | 473 | -14.691% |
| 2025-05-28 | 38.93 | 38.93 | 38.93 | 38.93 | +0.387% | 331 | -15.652% |
| 2025-05-27 | 38.78 | 38.78 | 38.78 | 38.78 | +1.768% | 70 | -15.326% |
| 2025-05-23 | 38.11 | 38.11 | 38.11 | 38.11 | +0.615% | 21 | -13.829% |
| 2025-05-22 | 37.30 | 37.87 | 37.30 | 37.87 | -0.285% | 219 | -13.299% |
| 2025-05-21 | 37.98 | 37.98 | 37.98 | 37.98 | -1.354% | 14 | -13.546% |
| 2025-05-20 | 38.50 | 38.50 | 38.50 | 38.50 | +0.230% | 14 | -14.717% |
| 2025-05-19 | 38.50 | 38.50 | 38.41 | 38.41 | +0.078% | 389 | -14.521% |
| 2025-05-16 | 38.06 | 38.38 | 38.06 | 38.38 | +1.054% | 107 | -14.454% |
| 2025-05-15 | 38.00 | 38.22 | 37.90 | 37.98 | +0.381% | 1,461 | -13.552% |
| 2025-05-14 | 37.84 | 37.84 | 37.84 | 37.84 | +1.565% | 167 | -13.223% |
| 2025-05-13 | 37.26 | 37.26 | 37.26 | 37.26 | +1.273% | 169 | -11.865% |
| 2025-05-12 | 36.92 | 36.92 | 36.79 | 36.79 | +1.729% | 164 | -10.742% |
| 2025-05-09 | 36.16 | 36.16 | 36.16 | 36.16 | +0.618% | 13 | -9.199% |
| 2025-05-08 | 36.15 | 36.15 | 35.94 | 35.94 | +0.308% | 613 | -8.638% |
| 2025-05-07 | 35.83 | 35.83 | 35.83 | 35.83 | -1.302% | 39 | -8.356% |
| 2025-05-06 | 36.30 | 36.30 | 36.30 | 36.30 | -0.239% | 133 | -9.549% |
| 2025-05-05 | 36.57 | 36.57 | 36.39 | 36.39 | +0.301% | 1,288 | -9.765% |
| 2025-05-02 | 36.31 | 36.45 | 36.16 | 36.28 | +3.526% | 1,000 | -9.493% |
| 2025-05-01 | 35.20 | 35.82 | 35.05 | 35.05 | +0.066% | 1,554 | -6.302% |
| 2025-04-30 | 34.56 | 35.08 | 34.56 | 35.02 | +0.128% | 2,613 | -6.240% |
| 2025-04-29 | 34.81 | 34.98 | 34.66 | 34.98 | +0.652% | 300 | -6.121% |
| 2025-04-28 | 34.75 | 34.75 | 34.75 | 34.75 | +0.379% | 6 | -5.509% |
| 2025-04-25 | 34.62 | 34.62 | 34.62 | 34.62 | +0.522% | 3 | -5.151% |
| 2025-04-24 | 34.44 | 34.44 | 34.44 | 34.44 | +2.876% | 12 | -4.655% |
| 2025-04-23 | 33.48 | 33.48 | 33.48 | 33.48 | +1.523% | 21 | -1.914% |
| 2025-04-22 | 33.11 | 33.11 | 32.98 | 32.98 | +2.323% | 194 | -0.420% |
| 2025-04-21 | 32.23 | 32.23 | 32.23 | 32.23 | -1.652% | 29 | +1.893% |
| 2025-04-17 | 32.77 | 32.77 | 32.77 | 32.77 | +0.972% | 34 | +0.210% |
| 2025-04-16 | 32.45 | 32.45 | 32.45 | 32.45 | -1.220% | 1 | +1.185% |
| 2025-04-15 | 32.85 | 32.85 | 32.85 | 32.85 | +0.535% | 26 | -0.050% |
| 2025-04-14 | 32.69 | 32.69 | 32.68 | 32.68 | 0.000% | 215 | +0.484% |