ONLN
ProShares Online Retail ETF
stockNYSEETF
At CloseOct 2, 2026
54.08USD0.000%(0.00)534
54.73Bid54.87Ask0.14SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
54.08USD-0.055%(-0.03)
ONLN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 54.06 | 54.19 | 53.98 | 54.08 | -0.111% | 2,232 | 0.000% |
| 2026-10-01 | 54.29 | 54.37 | 54.03 | 54.14 | -0.129% | 7,142 | -0.111% |
| 2026-09-30 | 54.20 | 54.60 | 54.20 | 54.21 | +0.434% | 4,687 | -0.240% |
| 2026-09-29 | 53.99 | 53.99 | 53.85 | 53.98 | -0.041% | 909 | +0.193% |
| 2026-09-28 | 54.05 | 54.32 | 53.91 | 54.00 | -0.940% | 4,260 | +0.152% |
| 2026-09-25 | 54.36 | 54.82 | 54.35 | 54.51 | 0.000% | 1,137 | -0.789% |
| 2026-09-24 | 54.65 | 54.65 | 54.25 | 54.51 | -0.840% | 6,655 | -0.789% |
| 2026-09-23 | 55.53 | 55.53 | 54.97 | 54.97 | -2.722% | 4,877 | -1.623% |
| 2026-09-22 | 56.93 | 56.93 | 56.51 | 56.51 | +0.054% | 2,501 | -4.300% |
| 2026-09-21 | 56.40 | 56.63 | 56.36 | 56.48 | +1.170% | 2,542 | -4.248% |
| 2026-09-18 | 55.83 | 55.83 | 55.83 | 55.83 | +0.570% | 433 | -3.128% |
| 2026-09-17 | 55.94 | 55.94 | 55.51 | 55.51 | +0.706% | 2,823 | -2.576% |
| 2026-09-16 | 55.51 | 55.75 | 54.97 | 55.12 | -0.615% | 4,093 | -1.888% |
| 2026-09-15 | 56.50 | 56.50 | 55.44 | 55.46 | -2.179% | 2,652 | -2.491% |
| 2026-09-14 | 55.79 | 57.06 | 55.79 | 56.70 | +0.848% | 9,129 | -4.616% |
| 2026-09-11 | 56.10 | 56.31 | 56.10 | 56.22 | +1.188% | 3,122 | -3.806% |
| 2026-09-10 | 55.45 | 55.56 | 55.45 | 55.56 | -0.359% | 1,080 | -2.664% |
| 2026-09-09 | 55.91 | 55.91 | 55.75 | 55.76 | -1.954% | 1,808 | -3.013% |
| 2026-09-08 | 56.59 | 56.93 | 56.45 | 56.87 | -1.195% | 3,808 | -4.908% |
| 2026-09-04 | 57.39 | 57.65 | 57.39 | 57.56 | -0.248% | 1,219 | -6.044% |
| 2026-09-03 | 57.76 | 57.78 | 57.69 | 57.70 | +0.209% | 1,066 | -6.277% |
| 2026-09-02 | 57.08 | 57.58 | 57.08 | 57.58 | +0.738% | 1,346 | -6.081% |
| 2026-09-01 | 57.23 | 57.30 | 57.09 | 57.16 | -1.448% | 1,422 | -5.388% |
| 2026-08-31 | 58.26 | 58.26 | 57.91 | 58.00 | -2.655% | 5,615 | -6.759% |
| 2026-08-28 | 59.63 | 59.63 | 59.54 | 59.58 | +1.884% | 2,672 | -9.234% |
| 2026-08-27 | 58.69 | 58.85 | 58.35 | 58.48 | -1.016% | 16,092 | -7.524% |
| 2026-08-26 | 59.32 | 59.32 | 59.05 | 59.08 | -1.022% | 2,224 | -8.463% |
| 2026-08-25 | 59.58 | 59.70 | 59.48 | 59.69 | +0.201% | 3,343 | -9.399% |
| 2026-08-24 | 59.37 | 59.57 | 59.32 | 59.57 | +1.275% | 4,920 | -9.216% |
| 2026-08-21 | 59.28 | 59.28 | 58.78 | 58.82 | -0.943% | 4,368 | -8.058% |
| 2026-08-20 | 59.03 | 59.43 | 59.01 | 59.38 | -1.198% | 2,202 | -8.926% |
| 2026-08-19 | 59.55 | 60.10 | 59.50 | 60.10 | +3.070% | 1,173 | -10.017% |
| 2026-08-18 | 58.83 | 58.83 | 58.28 | 58.31 | -0.274% | 3,923 | -7.254% |
| 2026-08-17 | 59.42 | 59.42 | 58.47 | 58.47 | -1.499% | 1,827 | -7.508% |
| 2026-08-14 | 59.63 | 59.63 | 59.33 | 59.36 | -0.403% | 3,852 | -8.895% |
| 2026-08-13 | 59.80 | 59.99 | 59.35 | 59.60 | -0.534% | 6,996 | -9.262% |
| 2026-08-12 | 60.68 | 60.68 | 59.91 | 59.92 | -1.561% | 9,203 | -9.746% |
| 2026-08-11 | 61.38 | 61.38 | 60.55 | 60.87 | -0.575% | 14,616 | -11.155% |
| 2026-08-10 | 61.07 | 61.27 | 61.07 | 61.22 | -0.150% | 1,651 | -11.666% |
| 2026-08-07 | 62.00 | 62.12 | 61.12 | 61.31 | +1.834% | 2,980 | -11.798% |
| 2026-08-06 | 60.43 | 60.45 | 59.85 | 60.21 | -1.666% | 6,093 | -10.181% |
| 2026-08-05 | 62.24 | 62.24 | 61.16 | 61.23 | -0.762% | 3,687 | -11.677% |
| 2026-08-04 | 60.99 | 61.98 | 60.99 | 61.70 | +1.065% | 7,239 | -12.350% |
| 2026-08-03 | 60.11 | 61.24 | 60.11 | 61.05 | +2.622% | 6,325 | -11.417% |
| 2026-07-31 | 58.89 | 59.49 | 58.79 | 59.49 | +4.240% | 6,521 | -9.094% |
| 2026-07-30 | 56.31 | 57.14 | 56.31 | 57.07 | +0.599% | 11,377 | -5.239% |
| 2026-07-29 | 56.94 | 57.48 | 56.73 | 56.73 | -0.666% | 4,017 | -4.671% |
| 2026-07-28 | 56.48 | 57.11 | 56.48 | 57.11 | +1.313% | 5,111 | -5.306% |
| 2026-07-27 | 55.34 | 56.37 | 55.34 | 56.37 | +2.959% | 4,925 | -4.062% |
| 2026-07-24 | 54.40 | 55.07 | 54.40 | 54.75 | +0.128% | 4,071 | -1.224% |
| 2026-07-23 | 54.49 | 54.79 | 54.30 | 54.68 | -2.998% | 20,484 | -1.097% |
| 2026-07-22 | 56.92 | 56.92 | 56.24 | 56.37 | -1.707% | 17,144 | -4.062% |
| 2026-07-21 | 57.49 | 57.49 | 57.34 | 57.35 | -1.310% | 6,721 | -5.700% |
| 2026-07-20 | 57.86 | 58.56 | 57.86 | 58.11 | +0.938% | 6,406 | -6.935% |
| 2026-07-17 | 57.33 | 57.85 | 57.33 | 57.57 | -1.556% | 5,506 | -6.062% |
| 2026-07-16 | 59.03 | 59.24 | 58.20 | 58.48 | -0.290% | 22,020 | -7.524% |
| 2026-07-15 | 58.94 | 58.94 | 58.61 | 58.65 | +2.316% | 11,222 | -7.792% |
| 2026-07-14 | 56.87 | 57.32 | 56.87 | 57.32 | +0.477% | 3,642 | -5.656% |
| 2026-07-13 | 57.26 | 57.65 | 56.99 | 57.05 | -0.575% | 4,284 | -5.206% |
| 2026-07-10 | 58.03 | 58.09 | 57.32 | 57.38 | +0.157% | 34,326 | -5.751% |
| 2026-07-09 | 56.93 | 57.30 | 56.92 | 57.29 | +1.668% | 1,484 | -5.603% |
| 2026-07-08 | 56.29 | 56.35 | 55.47 | 56.35 | +0.448% | 1,989 | -4.028% |
| 2026-07-07 | 56.25 | 56.25 | 56.00 | 56.10 | -0.428% | 3,509 | -3.599% |
| 2026-07-06 | 56.00 | 56.48 | 55.98 | 56.34 | +0.857% | 1,834 | -4.011% |
| 2026-07-02 | 55.84 | 55.95 | 55.79 | 55.86 | +0.271% | 1,448 | -3.189% |
| 2026-07-01 | 54.43 | 56.00 | 54.43 | 55.71 | +2.389% | 5,803 | -2.926% |
| 2026-06-30 | 54.35 | 54.42 | 54.11 | 54.41 | -0.786% | 2,598 | -0.607% |
| 2026-06-29 | 54.85 | 55.37 | 54.70 | 54.84 | +0.989% | 4,512 | -1.388% |
| 2026-06-26 | 53.12 | 54.30 | 53.12 | 54.30 | +1.617% | 5,052 | -0.413% |
| 2026-06-25 | 54.24 | 54.48 | 53.44 | 53.44 | -2.819% | 2,796 | +1.198% |
| 2026-06-24 | 54.85 | 55.64 | 54.85 | 54.99 | +1.664% | 6,090 | -1.655% |
| 2026-06-23 | 53.83 | 54.17 | 53.83 | 54.09 | +0.990% | 4,131 | -0.018% |
| 2026-06-22 | 55.05 | 55.05 | 53.47 | 53.56 | -3.286% | 7,216 | +0.971% |
| 2026-06-18 | 54.67 | 55.40 | 54.67 | 55.38 | +2.109% | 3,244 | -2.347% |
| 2026-06-17 | 55.18 | 55.61 | 54.24 | 54.24 | -2.295% | 2,463 | -0.287% |
| 2026-06-16 | 55.38 | 55.95 | 55.38 | 55.51 | +0.072% | 3,572 | -2.576% |
| 2026-06-15 | 55.42 | 56.03 | 55.28 | 55.47 | +2.061% | 5,221 | -2.506% |
| 2026-06-12 | 54.77 | 54.77 | 53.82 | 54.35 | -0.312% | 5,263 | -0.497% |
| 2026-06-11 | 53.59 | 54.52 | 53.33 | 54.52 | +2.069% | 8,535 | -0.807% |
| 2026-06-10 | 54.08 | 54.68 | 53.41 | 53.41 | -2.510% | 5,865 | +1.245% |
| 2026-06-09 | 55.06 | 55.06 | 53.79 | 54.79 | +1.182% | 9,074 | -1.296% |
| 2026-06-08 | 54.42 | 54.62 | 54.15 | 54.15 | -0.460% | 3,859 | -0.129% |
| 2026-06-05 | 55.47 | 55.90 | 54.40 | 54.40 | -2.474% | 3,398 | -0.588% |
| 2026-06-04 | 55.62 | 56.12 | 55.62 | 55.78 | +0.777% | 5,721 | -3.048% |
| 2026-06-03 | 56.19 | 56.19 | 54.94 | 55.35 | -2.122% | 6,462 | -2.294% |
| 2026-06-02 | 56.54 | 57.11 | 56.54 | 56.55 | -1.274% | 17,459 | -4.368% |
| 2026-06-01 | 57.29 | 57.30 | 56.94 | 57.28 | -0.296% | 3,665 | -5.587% |
| 2026-05-29 | 57.96 | 57.96 | 57.40 | 57.45 | -1.484% | 23,477 | -5.866% |
| 2026-05-28 | 57.54 | 58.32 | 57.54 | 58.32 | +0.353% | 6,216 | -7.263% |
| 2026-05-27 | 57.83 | 58.52 | 57.83 | 58.11 | +0.728% | 4,460 | -6.935% |
| 2026-05-26 | 57.87 | 58.07 | 57.60 | 57.69 | +0.681% | 7,346 | -6.258% |
| 2026-05-22 | 57.61 | 57.66 | 57.30 | 57.30 | -0.209% | 9,226 | -5.620% |
| 2026-05-21 | 56.49 | 57.52 | 56.48 | 57.42 | +0.508% | 3,081 | -5.817% |
| 2026-05-20 | 56.45 | 57.15 | 56.43 | 57.13 | +3.030% | 2,420 | -5.339% |
| 2026-05-19 | 55.80 | 55.80 | 55.29 | 55.45 | -1.335% | 9,033 | -2.471% |
| 2026-05-18 | 56.37 | 56.60 | 55.87 | 56.20 | +0.089% | 14,302 | -3.772% |
| 2026-05-15 | 56.34 | 56.39 | 55.92 | 56.15 | -1.698% | 3,419 | -3.687% |
| 2026-05-14 | 57.38 | 57.45 | 56.99 | 57.12 | -0.816% | 4,506 | -5.322% |
| 2026-05-13 | 56.63 | 57.75 | 56.35 | 57.59 | +1.444% | 7,329 | -6.095% |
| 2026-05-12 | 57.32 | 57.32 | 56.46 | 56.77 | -0.934% | 8,278 | -4.738% |
| 2026-05-11 | 58.34 | 58.34 | 57.28 | 57.30 | -2.410% | 6,738 | -5.628% |
| 2026-05-08 | 58.80 | 58.80 | 58.50 | 58.72 | -1.855% | 19,983 | -7.902% |
| 2026-05-07 | 60.64 | 60.64 | 59.83 | 59.83 | -0.779% | 12,997 | -9.611% |
| 2026-05-06 | 60.06 | 60.43 | 59.63 | 60.30 | +1.430% | 5,883 | -10.315% |
| 2026-05-05 | 60.10 | 60.34 | 59.45 | 59.45 | -0.766% | 4,841 | -9.033% |
| 2026-05-04 | 60.60 | 60.74 | 59.90 | 59.91 | -0.231% | 8,631 | -9.729% |
| 2026-05-01 | 59.57 | 60.22 | 59.34 | 60.05 | +0.897% | 4,365 | -9.938% |
| 2026-04-30 | 60.31 | 60.31 | 58.77 | 59.51 | -0.529% | 7,219 | -9.130% |
| 2026-04-29 | 60.07 | 60.07 | 59.35 | 59.83 | +0.962% | 4,620 | -9.611% |
| 2026-04-28 | 60.41 | 60.41 | 59.26 | 59.26 | -1.463% | 8,819 | -8.741% |
| 2026-04-27 | 60.55 | 60.83 | 60.12 | 60.14 | -1.151% | 8,588 | -10.076% |
| 2026-04-24 | 60.36 | 61.09 | 60.36 | 60.84 | +1.248% | 7,537 | -11.111% |
| 2026-04-23 | 60.99 | 60.99 | 59.50 | 60.09 | -2.070% | 14,376 | -10.002% |
| 2026-04-22 | 61.33 | 61.36 | 60.91 | 61.36 | +1.071% | 9,790 | -11.864% |
| 2026-04-21 | 61.72 | 61.84 | 60.71 | 60.71 | -1.268% | 5,690 | -10.921% |
| 2026-04-20 | 60.88 | 61.52 | 60.74 | 61.49 | +0.310% | 12,073 | -12.051% |
| 2026-04-17 | 60.78 | 62.04 | 60.78 | 61.30 | +2.474% | 11,206 | -11.778% |
| 2026-04-16 | 59.55 | 59.94 | 59.55 | 59.82 | +1.304% | 17,853 | -9.595% |
| 2026-04-15 | 58.32 | 59.06 | 58.32 | 59.05 | +1.513% | 5,302 | -8.417% |
| 2026-04-14 | 56.99 | 58.43 | 56.99 | 58.17 | +2.738% | 14,475 | -7.031% |
| 2026-04-13 | 55.59 | 56.66 | 55.48 | 56.62 | +1.201% | 11,850 | -4.486% |
| 2026-04-10 | 56.14 | 56.21 | 55.77 | 55.95 | -0.057% | 6,458 | -3.339% |
| 2026-04-09 | 55.26 | 56.02 | 54.64 | 55.98 | +1.266% | 10,424 | -3.394% |
| 2026-04-08 | 55.69 | 55.97 | 55.10 | 55.28 | +3.981% | 7,219 | -2.171% |
| 2026-04-07 | 53.31 | 53.31 | 52.83 | 53.16 | -1.367% | 5,481 | +1.724% |
| 2026-04-06 | 53.20 | 53.91 | 53.20 | 53.90 | +1.386% | 11,773 | +0.334% |
| 2026-04-02 | 52.09 | 53.16 | 52.09 | 53.16 | -0.308% | 1,106 | +1.724% |
| 2026-04-01 | 53.50 | 53.69 | 53.23 | 53.33 | +0.229% | 7,231 | +1.411% |
| 2026-03-31 | 51.84 | 53.36 | 51.84 | 53.21 | +4.240% | 2,511 | +1.642% |
| 2026-03-30 | 51.66 | 51.66 | 50.87 | 51.04 | -0.192% | 4,419 | +5.952% |
| 2026-03-27 | 51.78 | 51.78 | 51.03 | 51.14 | -2.813% | 3,443 | +5.749% |
| 2026-03-26 | 53.00 | 53.00 | 52.61 | 52.62 | -2.175% | 3,195 | +2.775% |
| 2026-03-25 | 53.22 | 53.83 | 53.22 | 53.79 | +3.046% | 7,285 | +0.539% |
| 2026-03-24 | 52.30 | 52.30 | 51.71 | 52.20 | -1.286% | 4,347 | +3.602% |
| 2026-03-23 | 52.58 | 53.42 | 52.58 | 52.88 | +2.764% | 9,304 | +2.269% |
| 2026-03-20 | 52.71 | 52.71 | 51.25 | 51.46 | -2.487% | 3,885 | +5.096% |
| 2026-03-19 | 52.58 | 52.97 | 52.10 | 52.77 | -1.549% | 10,910 | +2.482% |
| 2026-03-18 | 54.68 | 54.83 | 53.56 | 53.60 | -2.355% | 11,788 | +0.896% |
| 2026-03-17 | 54.58 | 55.31 | 54.58 | 54.89 | +1.151% | 9,696 | -1.481% |
| 2026-03-16 | 54.49 | 54.59 | 54.11 | 54.27 | +1.550% | 3,095 | -0.347% |
| 2026-03-13 | 53.64 | 53.64 | 53.11 | 53.44 | +0.661% | 10,231 | +1.198% |
| 2026-03-12 | 53.85 | 53.88 | 53.09 | 53.09 | -2.481% | 3,073 | +1.866% |
| 2026-03-11 | 54.28 | 54.45 | 54.01 | 54.44 | -0.457% | 2,398 | -0.661% |
| 2026-03-10 | 55.00 | 55.24 | 54.69 | 54.69 | -0.219% | 3,664 | -1.115% |
| 2026-03-09 | 54.06 | 54.81 | 52.91 | 54.81 | -0.164% | 7,352 | -1.332% |
| 2026-03-06 | 54.93 | 55.18 | 54.76 | 54.90 | -1.736% | 8,430 | -1.494% |
| 2026-03-05 | 54.98 | 55.88 | 54.98 | 55.87 | +1.006% | 20,482 | -3.204% |
| 2026-03-04 | 54.85 | 55.52 | 54.85 | 55.31 | +1.399% | 7,943 | -2.230% |
| 2026-03-03 | 53.27 | 54.57 | 52.98 | 54.55 | -1.142% | 15,665 | -0.862% |
| 2026-03-02 | 54.20 | 55.32 | 54.16 | 55.18 | -0.934% | 8,056 | -1.993% |
| 2026-02-27 | 55.34 | 55.70 | 55.25 | 55.70 | +0.126% | 7,270 | -2.908% |
| 2026-02-26 | 55.39 | 55.67 | 54.84 | 55.63 | +2.961% | 8,004 | -2.786% |
| 2026-02-25 | 53.96 | 54.09 | 53.35 | 54.03 | -0.516% | 7,055 | +0.093% |
| 2026-02-24 | 53.55 | 54.41 | 53.55 | 54.31 | +1.457% | 16,294 | -0.423% |
| 2026-02-23 | 54.85 | 54.85 | 53.19 | 53.53 | -2.990% | 17,753 | +1.027% |
| 2026-02-20 | 53.92 | 55.44 | 53.92 | 55.18 | +1.959% | 16,612 | -1.993% |
| 2026-02-19 | 53.88 | 54.29 | 53.73 | 54.12 | +0.334% | 11,933 | -0.074% |
| 2026-02-18 | 53.09 | 54.23 | 53.09 | 53.94 | +2.101% | 11,247 | +0.260% |
| 2026-02-17 | 52.45 | 52.88 | 52.17 | 52.83 | +0.190% | 6,982 | +2.366% |
| 2026-02-13 | 52.70 | 53.24 | 52.32 | 52.73 | +0.152% | 6,994 | +2.560% |
| 2026-02-12 | 54.94 | 54.94 | 52.61 | 52.65 | -3.501% | 10,375 | +2.716% |
| 2026-02-11 | 55.36 | 55.36 | 54.52 | 54.56 | -2.728% | 4,797 | -0.880% |
| 2026-02-10 | 56.53 | 57.09 | 56.09 | 56.09 | -0.834% | 5,070 | -3.584% |
| 2026-02-09 | 56.20 | 56.77 | 56.20 | 56.56 | +0.198% | 7,025 | -4.388% |
| 2026-02-06 | 55.43 | 56.56 | 55.39 | 56.45 | +0.829% | 16,155 | -4.198% |
| 2026-02-05 | 56.59 | 56.83 | 55.67 | 55.99 | -2.710% | 49,014 | -3.404% |
| 2026-02-04 | 59.22 | 59.27 | 56.73 | 57.55 | -2.795% | 14,696 | -6.022% |
| 2026-02-03 | 60.35 | 60.35 | 58.58 | 59.20 | -1.612% | 11,416 | -8.649% |
| 2026-02-02 | 59.07 | 60.60 | 59.07 | 60.17 | +1.041% | 15,049 | -10.121% |
| 2026-01-30 | 60.57 | 60.57 | 59.55 | 59.55 | -2.489% | 82,791 | -9.186% |
| 2026-01-29 | 61.88 | 61.88 | 60.62 | 61.07 | -1.060% | 7,272 | -11.446% |
| 2026-01-28 | 62.28 | 62.28 | 61.70 | 61.72 | -1.036% | 7,857 | -12.384% |
| 2026-01-27 | 62.55 | 62.64 | 61.78 | 62.37 | +0.273% | 5,973 | -13.292% |
| 2026-01-26 | 62.26 | 62.58 | 62.10 | 62.20 | -0.096% | 7,431 | -13.055% |
| 2026-01-23 | 62.48 | 62.48 | 62.19 | 62.26 | -0.828% | 9,388 | -13.138% |
| 2026-01-22 | 62.60 | 63.39 | 62.59 | 62.78 | +1.833% | 8,886 | -13.858% |
| 2026-01-21 | 61.40 | 61.65 | 60.84 | 61.65 | +1.405% | 3,991 | -12.279% |
| 2026-01-20 | 60.99 | 61.60 | 60.58 | 60.80 | -2.649% | 6,372 | -11.046% |
| 2026-01-16 | 63.58 | 63.58 | 62.38 | 62.45 | -1.444% | 44,211 | -13.403% |
| 2026-01-15 | 63.00 | 63.62 | 62.81 | 63.37 | +1.327% | 12,260 | -14.653% |
| 2026-01-14 | 63.24 | 63.24 | 62.47 | 62.53 | -1.222% | 3,962 | -13.520% |
| 2026-01-13 | 63.71 | 63.71 | 62.88 | 63.31 | -0.588% | 3,710 | -14.577% |
| 2026-01-12 | 62.89 | 63.94 | 62.89 | 63.68 | +1.519% | 13,579 | -15.080% |
| 2026-01-09 | 62.42 | 62.76 | 61.85 | 62.73 | +0.192% | 9,597 | -13.789% |
| 2026-01-08 | 61.51 | 62.75 | 61.51 | 62.61 | +1.557% | 10,608 | -13.624% |
| 2026-01-07 | 62.00 | 62.27 | 61.64 | 61.65 | -0.581% | 9,446 | -12.279% |
| 2026-01-06 | 60.82 | 62.14 | 60.82 | 62.01 | +1.756% | 13,406 | -12.788% |
| 2026-01-05 | 59.98 | 61.15 | 59.98 | 60.94 | +2.043% | 22,219 | -11.257% |
| 2026-01-02 | 60.01 | 60.01 | 59.42 | 59.72 | +0.810% | 9,585 | -9.444% |
| 2025-12-31 | 59.38 | 59.51 | 59.23 | 59.24 | -0.687% | 19,470 | -8.710% |
| 2025-12-30 | 60.07 | 60.07 | 59.55 | 59.65 | -0.648% | 5,248 | -9.338% |
| 2025-12-29 | 59.74 | 60.04 | 59.74 | 60.04 | -0.070% | 6,511 | -9.925% |
| 2025-12-26 | 59.88 | 60.15 | 59.88 | 60.08 | +0.638% | 6,510 | -9.988% |
| 2025-12-24 | 59.55 | 59.74 | 59.55 | 59.70 | +0.185% | 2,341 | -9.414% |
| 2025-12-23 | 59.52 | 59.67 | 59.08 | 59.59 | -0.134% | 136,528 | -9.247% |
| 2025-12-22 | 59.95 | 59.95 | 59.60 | 59.67 | -0.017% | 16,444 | -9.368% |
| 2025-12-19 | 59.62 | 60.06 | 59.61 | 59.68 | +0.658% | 7,008 | -9.383% |
| 2025-12-18 | 59.87 | 60.12 | 59.27 | 59.29 | +1.307% | 6,982 | -8.787% |
| 2025-12-17 | 59.50 | 59.50 | 58.50 | 58.52 | -1.174% | 4,879 | -7.595% |
| 2025-12-16 | 59.17 | 59.32 | 58.94 | 59.22 | +0.288% | 5,871 | -8.680% |
| 2025-12-15 | 59.53 | 59.59 | 59.05 | 59.05 | -2.010% | 2,152 | -8.417% |
| 2025-12-12 | 60.42 | 60.42 | 60.22 | 60.26 | -0.706% | 1,353 | -10.258% |
| 2025-12-11 | 60.35 | 60.85 | 60.35 | 60.69 | -0.247% | 6,398 | -10.891% |
| 2025-12-10 | 60.85 | 61.28 | 60.56 | 60.84 | +0.479% | 16,559 | -11.111% |
| 2025-12-09 | 60.18 | 60.55 | 60.18 | 60.55 | +0.813% | 7,603 | -10.685% |
| 2025-12-08 | 60.36 | 60.36 | 60.06 | 60.06 | +0.303% | 3,855 | -9.959% |
| 2025-12-05 | 60.06 | 60.38 | 59.88 | 59.88 | +0.176% | 3,469 | -9.686% |
| 2025-12-04 | 59.47 | 59.77 | 59.47 | 59.77 | -0.665% | 1,874 | -9.527% |
| 2025-12-03 | 59.78 | 60.37 | 59.78 | 60.18 | +0.309% | 1,831 | -10.129% |
| 2025-12-02 | 60.19 | 60.19 | 59.72 | 59.99 | -0.218% | 33,709 | -9.852% |
| 2025-12-01 | 59.25 | 60.42 | 59.25 | 60.12 | +0.887% | 3,924 | -10.048% |
| 2025-11-28 | 59.42 | 59.69 | 59.42 | 59.59 | +0.758% | 2,289 | -9.251% |
| 2025-11-26 | 59.04 | 59.58 | 59.04 | 59.14 | +0.727% | 13,232 | -8.562% |
| 2025-11-25 | 57.74 | 58.75 | 57.74 | 58.72 | +1.834% | 6,297 | -7.898% |
| 2025-11-24 | 57.63 | 57.71 | 57.45 | 57.66 | +1.918% | 3,548 | -6.209% |
| 2025-11-21 | 55.64 | 56.96 | 55.53 | 56.58 | +1.900% | 11,894 | -4.410% |
| 2025-11-20 | 57.89 | 57.89 | 55.41 | 55.52 | -2.423% | 152,050 | -2.594% |
| 2025-11-19 | 56.59 | 57.09 | 56.52 | 56.90 | +0.121% | 6,352 | -4.954% |
| 2025-11-18 | 56.85 | 57.23 | 56.52 | 56.83 | -0.993% | 4,171 | -4.839% |
| 2025-11-17 | 57.82 | 58.24 | 57.01 | 57.40 | -0.572% | 7,570 | -5.784% |
| 2025-11-14 | 57.80 | 58.69 | 57.71 | 57.73 | -1.853% | 10,390 | -6.323% |
| 2025-11-13 | 60.11 | 60.45 | 58.77 | 58.82 | -2.390% | 5,774 | -8.058% |
| 2025-11-12 | 61.11 | 61.11 | 60.26 | 60.26 | -0.692% | 14,768 | -10.256% |
| 2025-11-11 | 60.72 | 61.00 | 60.38 | 60.68 | -0.247% | 9,448 | -10.877% |
| 2025-11-10 | 60.54 | 60.83 | 60.25 | 60.83 | +1.756% | 6,644 | -11.096% |
| 2025-11-07 | 57.97 | 59.78 | 57.97 | 59.78 | +2.952% | 6,675 | -9.535% |
| 2025-11-06 | 59.70 | 59.70 | 58.07 | 58.07 | -2.655% | 23,882 | -6.865% |
| 2025-11-05 | 59.27 | 59.96 | 58.99 | 59.65 | +0.777% | 9,426 | -9.338% |
| 2025-11-04 | 59.30 | 59.76 | 59.17 | 59.19 | -2.198% | 8,448 | -8.633% |
| 2025-11-03 | 60.73 | 60.73 | 59.90 | 60.52 | +0.958% | 19,550 | -10.641% |
| 2025-10-31 | 60.61 | 60.61 | 59.68 | 59.95 | +1.758% | 12,339 | -9.785% |
| 2025-10-30 | 59.51 | 59.92 | 58.91 | 58.91 | -4.225% | 20,241 | -8.199% |
| 2025-10-29 | 62.17 | 62.30 | 61.21 | 61.51 | -0.840% | 4,606 | -12.078% |
| 2025-10-28 | 61.69 | 62.16 | 61.62 | 62.03 | +1.082% | 18,335 | -12.816% |
| 2025-10-27 | 61.48 | 61.62 | 61.37 | 61.37 | +1.556% | 6,475 | -11.873% |
| 2025-10-24 | 60.47 | 60.90 | 60.43 | 60.43 | +0.957% | 4,051 | -10.501% |
| 2025-10-23 | 59.12 | 59.91 | 59.01 | 59.85 | +1.600% | 5,559 | -9.645% |
| 2025-10-22 | 59.34 | 59.34 | 58.38 | 58.91 | -1.378% | 7,783 | -8.199% |
| 2025-10-21 | 59.44 | 59.82 | 59.44 | 59.73 | +0.274% | 2,797 | -9.464% |
| 2025-10-20 | 58.55 | 59.73 | 58.55 | 59.57 | +2.505% | 25,595 | -9.216% |
| 2025-10-17 | 57.96 | 58.43 | 57.86 | 58.11 | -0.278% | 8,084 | -6.942% |
| 2025-10-16 | 58.97 | 59.22 | 58.00 | 58.28 | -0.647% | 5,404 | -7.201% |
| 2025-10-15 | 59.42 | 59.63 | 58.43 | 58.66 | -0.063% | 6,864 | -7.801% |
| 2025-10-14 | 57.32 | 59.03 | 57.17 | 58.69 | +0.138% | 8,813 | -7.860% |
| 2025-10-13 | 58.52 | 58.90 | 58.52 | 58.61 | +2.183% | 7,870 | -7.732% |
| 2025-10-10 | 60.19 | 60.33 | 57.36 | 57.36 | -5.330% | 8,788 | -5.718% |
| 2025-10-09 | 61.34 | 61.34 | 60.20 | 60.59 | -1.555% | 14,144 | -10.744% |
| 2025-10-08 | 60.92 | 61.57 | 60.91 | 61.55 | +0.468% | 5,954 | -12.132% |
| 2025-10-07 | 62.25 | 62.25 | 60.89 | 61.26 | -1.146% | 22,858 | -11.721% |
| 2025-10-06 | 61.98 | 62.32 | 61.60 | 61.97 | -0.241% | 27,298 | -12.732% |
| 2025-10-03 | 62.30 | 62.93 | 62.08 | 62.12 | -0.236% | 103,813 | -12.943% |
| 2025-10-02 | 61.02 | 62.28 | 60.96 | 62.27 | +2.288% | 12,915 | -13.148% |
| 2025-10-01 | 60.96 | 61.04 | 60.67 | 60.87 | +0.187% | 4,089 | -11.161% |
| 2025-09-30 | 61.75 | 61.75 | 60.50 | 60.76 | -1.363% | 4,885 | -10.995% |
| 2025-09-29 | 60.80 | 61.60 | 60.80 | 61.60 | +2.124% | 4,775 | -12.208% |
| 2025-09-26 | 59.90 | 60.33 | 59.79 | 60.32 | +0.214% | 3,739 | -10.343% |
| 2025-09-25 | 59.80 | 60.29 | 59.41 | 60.19 | -0.644% | 8,021 | -10.151% |
| 2025-09-24 | 60.82 | 61.24 | 60.58 | 60.58 | +1.254% | 2,756 | -10.730% |
| 2025-09-23 | 60.55 | 60.60 | 59.81 | 59.83 | -1.238% | 6,005 | -9.611% |
| 2025-09-22 | 61.18 | 61.47 | 60.58 | 60.58 | -1.315% | 11,092 | -10.730% |
| 2025-09-19 | 61.75 | 61.75 | 61.39 | 61.39 | +0.012% | 5,107 | -11.904% |
| 2025-09-18 | 61.52 | 61.54 | 61.28 | 61.38 | +0.196% | 3,947 | -11.893% |
| 2025-09-17 | 61.37 | 61.96 | 61.09 | 61.26 | +0.426% | 11,331 | -11.721% |
| 2025-09-16 | 60.40 | 61.06 | 60.40 | 61.00 | +0.494% | 6,945 | -11.344% |
| 2025-09-15 | 60.20 | 60.75 | 60.12 | 60.70 | +1.522% | 4,656 | -10.906% |
| 2025-09-12 | 60.46 | 60.46 | 59.61 | 59.79 | -1.141% | 14,602 | -9.550% |
| 2025-09-11 | 59.96 | 60.74 | 59.80 | 60.48 | +2.249% | 12,573 | -10.582% |
| 2025-09-10 | 60.28 | 60.28 | 58.94 | 59.15 | -2.381% | 21,376 | -8.571% |
| 2025-09-09 | 59.82 | 60.59 | 59.77 | 60.59 | +1.343% | 16,968 | -10.749% |
| 2025-09-08 | 59.27 | 59.97 | 59.27 | 59.79 | +1.748% | 13,258 | -9.550% |
| 2025-09-05 | 58.50 | 58.76 | 57.86 | 58.76 | +1.561% | 20,913 | -7.969% |
| 2025-09-04 | 56.93 | 57.86 | 56.90 | 57.86 | +1.979% | 14,673 | -6.533% |
| 2025-09-03 | 56.29 | 56.74 | 56.29 | 56.74 | +0.473% | 9,295 | -4.683% |
| 2025-09-02 | 56.12 | 56.59 | 56.02 | 56.47 | -1.202% | 10,429 | -4.232% |
| 2025-08-29 | 57.29 | 57.29 | 57.03 | 57.16 | +0.306% | 14,036 | -5.383% |
| 2025-08-28 | 56.52 | 57.02 | 56.52 | 56.98 | +0.463% | 8,326 | -5.094% |
| 2025-08-27 | 56.56 | 56.76 | 56.49 | 56.72 | -0.159% | 6,113 | -4.654% |
| 2025-08-26 | 57.19 | 57.30 | 56.60 | 56.81 | -0.746% | 16,518 | -4.806% |
| 2025-08-25 | 57.55 | 57.62 | 57.24 | 57.24 | -1.361% | 4,475 | -5.516% |
| 2025-08-22 | 56.81 | 58.27 | 56.81 | 58.03 | +2.594% | 18,298 | -6.802% |
| 2025-08-21 | 56.51 | 56.62 | 56.20 | 56.56 | -0.868% | 7,283 | -4.384% |
| 2025-08-20 | 57.25 | 57.25 | 56.52 | 57.06 | -0.659% | 7,427 | -5.214% |
| 2025-08-19 | 57.78 | 58.20 | 57.42 | 57.43 | -0.806% | 5,974 | -5.839% |
| 2025-08-18 | 57.83 | 57.93 | 57.78 | 57.90 | +0.387% | 8,040 | -6.598% |
| 2025-08-15 | 57.56 | 57.74 | 57.54 | 57.68 | +0.314% | 6,032 | -6.236% |
| 2025-08-14 | 57.24 | 57.57 | 57.10 | 57.50 | -0.744% | 3,822 | -5.942% |
| 2025-08-13 | 56.90 | 57.93 | 56.90 | 57.93 | +2.898% | 6,476 | -6.642% |
| 2025-08-12 | 55.33 | 56.30 | 55.14 | 56.30 | +2.773% | 9,580 | -3.936% |
| 2025-08-11 | 54.74 | 54.94 | 54.46 | 54.78 | +0.159% | 8,986 | -1.272% |
| 2025-08-08 | 54.60 | 54.69 | 54.16 | 54.69 | +0.663% | 5,588 | -1.115% |
| 2025-08-07 | 54.72 | 54.72 | 53.91 | 54.33 | +0.587% | 4,421 | -0.460% |
| 2025-08-06 | 53.39 | 54.02 | 53.30 | 54.01 | +1.395% | 9,248 | +0.124% |
| 2025-08-05 | 53.57 | 53.73 | 53.20 | 53.27 | -0.510% | 8,563 | +1.521% |
| 2025-08-04 | 53.79 | 53.79 | 53.29 | 53.54 | +0.778% | 16,290 | +1.002% |
| 2025-08-01 | 53.44 | 53.44 | 52.87 | 53.13 | -3.639% | 23,587 | +1.788% |
| 2025-07-31 | 55.41 | 55.50 | 54.95 | 55.14 | +2.425% | 14,806 | -1.916% |
| 2025-07-30 | 54.90 | 54.90 | 53.80 | 53.83 | -1.155% | 10,902 | +0.462% |
| 2025-07-29 | 55.64 | 55.64 | 54.34 | 54.46 | -1.501% | 13,571 | -0.698% |
| 2025-07-28 | 55.39 | 55.46 | 55.18 | 55.29 | +0.482% | 12,260 | -2.188% |
| 2025-07-25 | 55.43 | 55.43 | 55.02 | 55.02 | -0.570% | 2,899 | -1.717% |
| 2025-07-24 | 55.79 | 55.98 | 55.33 | 55.34 | -0.646% | 5,859 | -2.277% |
| 2025-07-23 | 55.39 | 55.87 | 55.39 | 55.70 | +1.328% | 11,350 | -2.908% |
| 2025-07-22 | 54.60 | 55.05 | 53.86 | 54.97 | +1.202% | 11,437 | -1.619% |
| 2025-07-21 | 53.60 | 54.32 | 53.60 | 54.32 | +1.682% | 8,487 | -0.436% |
| 2025-07-18 | 53.19 | 53.43 | 53.01 | 53.42 | +1.517% | 7,375 | +1.238% |
| 2025-07-17 | 52.09 | 52.66 | 52.09 | 52.62 | +1.194% | 7,712 | +2.775% |
| 2025-07-16 | 51.89 | 52.01 | 51.57 | 52.00 | +0.150% | 30,076 | +4.002% |
| 2025-07-15 | 52.26 | 52.26 | 51.92 | 51.92 | +0.378% | 4,635 | +4.158% |
| 2025-07-14 | 51.64 | 51.79 | 51.60 | 51.73 | +0.119% | 2,903 | +4.552% |
| 2025-07-11 | 51.86 | 51.94 | 51.66 | 51.66 | -0.582% | 3,471 | +4.677% |
| 2025-07-10 | 51.46 | 52.04 | 51.46 | 51.97 | +1.233% | 4,222 | +4.068% |
| 2025-07-09 | 51.34 | 51.34 | 50.91 | 51.33 | +0.092% | 5,033 | +5.351% |
| 2025-07-08 | 51.24 | 51.41 | 51.13 | 51.29 | +0.098% | 4,681 | +5.448% |
| 2025-07-07 | 51.42 | 51.69 | 51.08 | 51.24 | -0.859% | 5,150 | +5.551% |
| 2025-07-03 | 51.73 | 51.79 | 51.67 | 51.68 | +0.303% | 3,123 | +4.644% |
| 2025-07-02 | 50.99 | 51.54 | 50.92 | 51.52 | +0.634% | 6,654 | +4.961% |
| 2025-07-01 | 50.56 | 51.55 | 50.56 | 51.20 | +0.906% | 4,784 | +5.626% |
| 2025-06-30 | 50.76 | 50.78 | 50.57 | 50.74 | -0.425% | 3,374 | +6.583% |
| 2025-06-27 | 50.83 | 51.04 | 50.44 | 50.96 | +0.844% | 5,473 | +6.130% |
| 2025-06-26 | 49.93 | 50.58 | 49.46 | 50.53 | +1.547% | 8,735 | +7.026% |
| 2025-06-25 | 49.95 | 50.00 | 49.66 | 49.76 | -0.560% | 4,674 | +8.682% |
| 2025-06-24 | 49.70 | 50.17 | 49.70 | 50.04 | +1.642% | 3,766 | +8.074% |
| 2025-06-23 | 49.09 | 49.31 | 48.73 | 49.23 | -0.098% | 3,724 | +9.848% |
| 2025-06-20 | 49.77 | 49.81 | 49.13 | 49.28 | -0.227% | 4,389 | +9.740% |
| 2025-06-18 | 49.64 | 49.65 | 49.39 | 49.39 | +0.003% | 4,108 | +9.492% |
| 2025-06-17 | 49.46 | 49.90 | 49.39 | 49.39 | -0.643% | 3,555 | +9.495% |
| 2025-06-16 | 49.31 | 49.83 | 49.31 | 49.71 | +1.719% | 7,296 | +8.791% |
| 2025-06-13 | 49.11 | 49.58 | 48.75 | 48.87 | -2.082% | 9,925 | +10.661% |
| 2025-06-12 | 49.90 | 50.04 | 49.79 | 49.91 | -0.817% | 7,641 | +8.357% |
| 2025-06-11 | 50.79 | 50.86 | 50.21 | 50.32 | -1.287% | 10,596 | +7.472% |
| 2025-06-10 | 51.12 | 51.20 | 50.67 | 50.98 | -0.496% | 8,467 | +6.089% |
| 2025-06-09 | 50.92 | 51.44 | 50.92 | 51.23 | +0.823% | 10,954 | +5.563% |
| 2025-06-06 | 51.11 | 51.11 | 50.60 | 50.81 | +0.439% | 5,467 | +6.432% |
| 2025-06-05 | 50.42 | 51.26 | 50.37 | 50.59 | +0.797% | 15,889 | +6.899% |
| 2025-06-04 | 49.54 | 50.26 | 49.54 | 50.19 | +1.557% | 17,232 | +7.751% |
| 2025-06-03 | 49.17 | 49.56 | 49.16 | 49.42 | +1.416% | 9,356 | +9.428% |
| 2025-06-02 | 48.06 | 48.79 | 48.06 | 48.73 | +1.122% | 8,635 | +10.977% |
| 2025-05-30 | 48.03 | 48.28 | 47.76 | 48.19 | -0.306% | 6,337 | +12.222% |
| 2025-05-29 | 48.76 | 48.76 | 48.17 | 48.34 | +0.474% | 6,166 | +11.879% |
| 2025-05-28 | 48.33 | 48.33 | 48.02 | 48.11 | -0.517% | 17,773 | +12.409% |
| 2025-05-27 | 47.97 | 48.37 | 47.90 | 48.36 | +2.198% | 6,762 | +11.828% |
| 2025-05-23 | 46.91 | 47.58 | 46.91 | 47.32 | -0.963% | 9,369 | +14.286% |
| 2025-05-22 | 47.22 | 48.02 | 47.22 | 47.78 | +0.823% | 8,985 | +13.185% |
| 2025-05-21 | 47.74 | 47.85 | 47.35 | 47.39 | -1.782% | 7,392 | +14.117% |
| 2025-05-20 | 48.26 | 48.54 | 47.91 | 48.25 | -0.310% | 10,761 | +12.083% |
| 2025-05-19 | 47.46 | 48.40 | 47.46 | 48.40 | +0.161% | 4,564 | +11.736% |
| 2025-05-16 | 48.02 | 48.46 | 47.97 | 48.32 | +1.029% | 5,527 | +11.915% |
| 2025-05-15 | 47.63 | 47.85 | 47.28 | 47.83 | -0.520% | 6,973 | +13.067% |
| 2025-05-14 | 48.06 | 48.22 | 47.95 | 48.08 | +0.839% | 5,799 | +12.479% |
| 2025-05-13 | 47.46 | 48.10 | 47.46 | 47.68 | +1.146% | 6,273 | +13.423% |
| 2025-05-12 | 47.56 | 47.56 | 46.65 | 47.14 | +5.317% | 11,093 | +14.722% |
| 2025-05-09 | 45.11 | 45.11 | 44.68 | 44.76 | -0.334% | 2,956 | +20.822% |
| 2025-05-08 | 44.19 | 45.16 | 44.19 | 44.91 | +2.839% | 12,122 | +20.419% |
| 2025-05-07 | 43.15 | 43.78 | 43.15 | 43.67 | +0.622% | 4,217 | +23.838% |
| 2025-05-06 | 43.36 | 43.55 | 43.32 | 43.40 | +0.324% | 7,600 | +24.608% |
| 2025-05-05 | 42.91 | 43.62 | 42.91 | 43.26 | -0.848% | 37,034 | +25.012% |
| 2025-05-02 | 43.10 | 43.82 | 43.10 | 43.63 | +2.683% | 36,524 | +23.951% |
| 2025-05-01 | 42.65 | 43.00 | 42.36 | 42.49 | +0.783% | 11,831 | +27.277% |
| 2025-04-30 | 41.39 | 42.19 | 41.00 | 42.16 | -0.142% | 21,387 | +28.273% |
| 2025-04-29 | 41.83 | 42.32 | 41.83 | 42.22 | +0.572% | 17,075 | +28.091% |
| 2025-04-28 | 42.19 | 42.41 | 41.67 | 41.98 | -0.238% | 6,127 | +28.823% |
| 2025-04-25 | 41.73 | 42.08 | 41.66 | 42.08 | +0.598% | 4,921 | +28.516% |
| 2025-04-24 | 40.94 | 41.87 | 40.94 | 41.83 | +2.474% | 9,058 | +29.285% |
| 2025-04-23 | 41.58 | 41.98 | 40.82 | 40.82 | +2.229% | 7,622 | +32.484% |
| 2025-04-22 | 39.16 | 40.53 | 39.16 | 39.93 | +3.553% | 9,321 | +35.437% |
| 2025-04-21 | 39.12 | 39.12 | 38.16 | 38.56 | -2.454% | 12,494 | +40.249% |
| 2025-04-17 | 39.44 | 39.76 | 39.11 | 39.53 | +1.281% | 23,001 | +36.807% |
| 2025-04-16 | 39.33 | 39.71 | 38.59 | 39.03 | -2.303% | 6,386 | +38.560% |
| 2025-04-15 | 40.16 | 40.38 | 39.92 | 39.95 | -0.399% | 9,124 | +35.369% |
| 2025-04-14 | 40.60 | 40.60 | 39.69 | 40.11 | 0.000% | 46,853 | +34.829% |