PLTA
ProShares Ultra PLTR
stockNYSEETF
At CloseOct 2, 2026 2:06:19 PM EDT
21.85USD+0.877%(+0.19)2,483
20.94Bid21.57Ask0.63SpreadPre-marketOct 2, 2026 9:26:30 AM EDT
22.62USD+4.432%(+0.96)
PLTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.0000 | 23.0000 | 21.6000 | 21.6465 | -1.432% | 2,974 | 0.000% |
| 2026-10-01 | 21.9100 | 22.2400 | 21.5300 | 21.9610 | +2.862% | 7,421 | -1.432% |
| 2026-09-30 | 21.8900 | 22.0950 | 21.3500 | 21.3500 | +0.235% | 3,924 | +1.389% |
| 2026-09-29 | 21.2300 | 21.3000 | 20.9500 | 21.3000 | -0.651% | 3,530 | +1.627% |
| 2026-09-28 | 21.8800 | 21.9400 | 21.1900 | 21.4396 | -2.192% | 27,977 | +0.965% |
| 2026-09-25 | 22.2600 | 22.5300 | 21.9200 | 21.9200 | -3.266% | 13,635 | -1.248% |
| 2026-09-24 | 21.8600 | 23.0000 | 21.7800 | 22.6600 | +0.801% | 22,741 | -4.473% |
| 2026-09-23 | 21.4000 | 22.8800 | 21.3500 | 22.4800 | +6.490% | 24,455 | -3.708% |
| 2026-09-22 | 21.1200 | 21.1200 | 20.6200 | 21.1100 | +2.030% | 40,641 | +2.541% |
| 2026-09-21 | 19.7200 | 20.6900 | 19.5500 | 20.6900 | +6.405% | 32,133 | +4.623% |
| 2026-09-18 | 18.4000 | 19.4500 | 18.4000 | 19.4445 | +1.142% | 26,364 | +11.325% |
| 2026-09-17 | 19.1200 | 19.4994 | 18.4700 | 19.2250 | +2.315% | 15,688 | +12.596% |
| 2026-09-16 | 18.0700 | 18.7900 | 17.8761 | 18.7900 | +2.260% | 10,741 | +15.202% |
| 2026-09-15 | 17.8500 | 19.0150 | 17.8500 | 18.3748 | -1.158% | 5,362 | +17.805% |
| 2026-09-14 | 17.8900 | 18.7550 | 17.3500 | 18.5900 | +7.177% | 25,344 | +16.442% |
| 2026-09-11 | 17.4400 | 17.5500 | 17.0000 | 17.3452 | +1.731% | 23,825 | +24.798% |
| 2026-09-10 | 17.3900 | 17.5900 | 16.8500 | 17.0500 | -4.613% | 18,819 | +26.959% |
| 2026-09-09 | 18.1300 | 18.3200 | 17.7000 | 17.8745 | -0.807% | 38,816 | +21.103% |
| 2026-09-08 | 18.7700 | 18.7700 | 17.9385 | 18.0200 | -4.606% | 15,191 | +20.125% |
| 2026-09-04 | 20.2700 | 20.5000 | 18.7500 | 18.8900 | -9.183% | 37,426 | +14.592% |
| 2026-09-03 | 19.0400 | 21.3700 | 19.0400 | 20.8000 | +15.708% | 53,471 | +4.070% |
| 2026-09-02 | 19.7300 | 19.7300 | 17.3100 | 17.9763 | -11.953% | 37,368 | +20.417% |
| 2026-09-01 | 21.0600 | 21.2200 | 20.4167 | 20.4167 | -6.528% | 8,270 | +6.024% |
| 2026-08-31 | 21.5300 | 22.2000 | 21.5300 | 21.8427 | -0.363% | 23,916 | -0.898% |
| 2026-08-28 | 21.6500 | 22.1300 | 21.6200 | 21.9222 | +0.468% | 16,010 | -1.258% |
| 2026-08-27 | 20.4500 | 22.0000 | 20.2800 | 21.8200 | +8.983% | 69,164 | -0.795% |
| 2026-08-26 | 18.3200 | 20.0400 | 18.3200 | 20.0215 | +5.285% | 23,899 | +8.116% |
| 2026-08-25 | 19.6700 | 20.3900 | 18.8600 | 19.0164 | -3.076% | 18,678 | +13.831% |
| 2026-08-24 | 19.9600 | 20.0400 | 18.7700 | 19.6200 | -4.572% | 21,442 | +10.329% |
| 2026-08-21 | 19.0700 | 21.1094 | 19.0700 | 20.5600 | +6.714% | 27,936 | +5.285% |
| 2026-08-20 | 19.5900 | 19.5900 | 19.0500 | 19.2665 | -1.324% | 8,603 | +12.353% |
| 2026-08-19 | 19.0000 | 19.6800 | 18.4400 | 19.5250 | +3.918% | 19,111 | +10.866% |
| 2026-08-18 | 18.7200 | 19.1900 | 18.6800 | 18.7889 | -1.059% | 19,260 | +15.209% |
| 2026-08-17 | 19.4200 | 19.7900 | 18.9700 | 18.9900 | -1.810% | 5,737 | +13.989% |
| 2026-08-14 | 20.3600 | 20.6800 | 19.3050 | 19.3400 | -5.784% | 27,166 | +11.926% |
| 2026-08-13 | 19.3800 | 20.6500 | 19.0800 | 20.5272 | +9.601% | 46,862 | +5.453% |
| 2026-08-12 | 19.4800 | 19.4800 | 18.2299 | 18.7291 | -4.632% | 20,645 | +15.577% |
| 2026-08-11 | 19.4700 | 20.0000 | 19.1100 | 19.6387 | -0.108% | 54,948 | +10.224% |
| 2026-08-10 | 18.7800 | 20.6000 | 18.7800 | 19.6600 | +3.583% | 99,579 | +10.104% |
| 2026-08-07 | 16.5600 | 19.0200 | 16.5600 | 18.9800 | +20.584% | 70,149 | +14.049% |
| 2026-08-06 | 15.6900 | 16.1400 | 15.1263 | 15.7400 | -3.138% | 54,305 | +37.525% |
| 2026-08-05 | 16.9000 | 17.8000 | 16.2200 | 16.2500 | -5.303% | 74,390 | +33.209% |
| 2026-08-04 | 14.2500 | 17.4299 | 13.9200 | 17.1600 | +58.011% | 360,366 | +26.145% |
| 2026-08-03 | 10.8100 | 11.0200 | 10.6100 | 10.8600 | +4.524% | 119,071 | +99.323% |
| 2026-07-31 | 10.2200 | 10.4200 | 9.8500 | 10.3900 | +1.366% | 51,444 | +108.340% |
| 2026-07-30 | 10.0200 | 10.4000 | 9.9500 | 10.2500 | -1.442% | 18,746 | +111.185% |
| 2026-07-29 | 10.5500 | 11.0762 | 10.3700 | 10.4000 | -0.858% | 70,334 | +108.139% |
| 2026-07-28 | 10.9200 | 11.0800 | 9.5700 | 10.4900 | -12.066% | 39,254 | +106.354% |
| 2026-07-27 | 11.0200 | 12.0201 | 11.0200 | 11.9294 | +13.830% | 26,560 | +81.455% |
| 2026-07-24 | 10.8700 | 10.8700 | 10.3500 | 10.4800 | -0.758% | 21,638 | +106.551% |
| 2026-07-23 | 10.9800 | 10.9800 | 10.2105 | 10.5600 | -2.005% | 17,502 | +104.986% |
| 2026-07-22 | 11.6201 | 11.6201 | 10.5800 | 10.7761 | -12.331% | 30,323 | +100.875% |
| 2026-07-21 | 12.5400 | 12.5900 | 11.9959 | 12.2918 | -3.062% | 11,158 | +76.105% |
| 2026-07-20 | 12.1600 | 12.9400 | 12.1600 | 12.6800 | +3.849% | 19,642 | +70.714% |
| 2026-07-17 | 12.1400 | 12.6200 | 11.6900 | 12.2100 | -3.478% | 54,720 | +77.285% |
| 2026-07-16 | 12.4400 | 12.6500 | 11.6800 | 12.6500 | +1.326% | 22,852 | +71.119% |
| 2026-07-15 | 12.6600 | 13.0900 | 12.4200 | 12.4844 | -0.364% | 25,948 | +73.388% |
| 2026-07-14 | 10.6900 | 12.8550 | 10.6400 | 12.5300 | +5.649% | 94,118 | +72.757% |
| 2026-07-13 | 11.3700 | 11.9000 | 11.2200 | 11.8600 | +5.235% | 96,388 | +82.517% |
| 2026-07-10 | 12.2400 | 12.2700 | 11.1000 | 11.2700 | -3.593% | 85,196 | +92.072% |
| 2026-07-09 | 11.4500 | 11.7100 | 10.9700 | 11.6900 | -4.727% | 24,860 | +85.171% |
| 2026-07-08 | 11.7400 | 12.3200 | 11.2820 | 12.2700 | -3.462% | 73,853 | +76.418% |
| 2026-07-07 | 12.5700 | 13.5100 | 12.2500 | 12.7100 | +2.915% | 136,690 | +70.311% |
| 2026-07-06 | 11.4200 | 12.6100 | 11.3500 | 12.3500 | +4.684% | 50,452 | +75.275% |
| 2026-07-02 | 11.6900 | 12.4000 | 11.6500 | 11.7974 | +5.806% | 220,693 | +83.485% |
| 2026-07-01 | 10.2600 | 11.5500 | 10.2200 | 11.1500 | +15.424% | 130,829 | +94.139% |
| 2026-06-30 | 9.4000 | 10.0000 | 9.3500 | 9.6600 | +1.577% | 81,868 | +124.084% |
| 2026-06-29 | 9.6000 | 9.9900 | 9.4000 | 9.5100 | +5.083% | 91,709 | +127.618% |
| 2026-06-26 | 8.4800 | 9.2000 | 8.4800 | 9.0500 | +10.231% | 176,885 | +139.188% |
| 2026-06-25 | 8.9000 | 8.9700 | 8.1300 | 8.2100 | -10.954% | 73,551 | +163.660% |
| 2026-06-24 | 9.3700 | 9.9200 | 9.1000 | 9.2200 | -6.396% | 140,725 | +134.778% |
| 2026-06-23 | 10.4100 | 10.5000 | 9.7800 | 9.8500 | -4.554% | 65,762 | +119.761% |
| 2026-06-22 | 11.5300 | 12.0300 | 10.2950 | 10.3200 | -14.276% | 66,232 | +109.753% |
| 2026-06-18 | 11.8500 | 12.1000 | 11.4000 | 12.0386 | -3.227% | 74,375 | +79.809% |
| 2026-06-17 | 12.6800 | 13.4000 | 12.3300 | 12.4400 | -3.938% | 55,042 | +74.007% |
| 2026-06-16 | 13.1300 | 13.1300 | 12.2800 | 12.9500 | -2.338% | 35,902 | +67.154% |
| 2026-06-15 | 12.4400 | 13.2900 | 12.3200 | 13.2600 | +10.592% | 65,710 | +63.247% |
| 2026-06-12 | 12.1400 | 12.3700 | 11.7800 | 11.9900 | -4.841% | 72,893 | +80.538% |
| 2026-06-11 | 12.1500 | 12.6700 | 12.0200 | 12.6000 | +1.368% | 58,408 | +71.798% |
| 2026-06-10 | 12.4800 | 12.9600 | 12.4300 | 12.4300 | -2.815% | 32,428 | +74.147% |
| 2026-06-09 | 13.3400 | 13.6900 | 11.8800 | 12.7900 | -6.574% | 50,732 | +69.246% |
| 2026-06-08 | 13.4800 | 13.8900 | 13.4800 | 13.6900 | +1.183% | 56,040 | +58.119% |
| 2026-06-05 | 14.5600 | 14.8100 | 13.2100 | 13.5300 | -8.766% | 45,000 | +59.989% |
| 2026-06-04 | 15.6500 | 15.7390 | 14.5600 | 14.8300 | -0.803% | 72,269 | +45.964% |
| 2026-06-03 | 16.6000 | 16.9100 | 14.7900 | 14.9500 | -12.879% | 102,284 | +44.793% |
| 2026-06-02 | 18.9400 | 18.9400 | 16.6500 | 17.1600 | -10.718% | 106,408 | +26.145% |
| 2026-06-01 | 19.0700 | 19.8800 | 18.1575 | 19.2200 | +5.193% | 152,318 | +12.625% |
| 2026-05-29 | 16.3700 | 18.5050 | 15.9750 | 18.2712 | +18.337% | 212,072 | +18.473% |
| 2026-05-28 | 13.4400 | 15.4400 | 13.3900 | 15.4400 | +16.353% | 92,589 | +40.198% |
| 2026-05-27 | 13.3800 | 13.9000 | 13.1000 | 13.2700 | -5.953% | 33,046 | +63.124% |
| 2026-05-26 | 14.0100 | 14.4200 | 13.5650 | 14.1100 | -0.527% | 32,214 | +53.412% |
| 2026-05-22 | 14.3800 | 14.5700 | 13.6800 | 14.1848 | -0.806% | 30,517 | +52.603% |
| 2026-05-21 | 14.0300 | 14.5600 | 14.0300 | 14.3000 | +0.664% | 62,259 | +51.374% |
| 2026-05-20 | 13.6700 | 14.2700 | 13.3400 | 14.2057 | +2.136% | 29,520 | +52.379% |
| 2026-05-19 | 13.8900 | 14.2500 | 13.6400 | 13.9086 | +0.423% | 47,707 | +55.634% |
| 2026-05-18 | 13.2900 | 13.9800 | 13.1100 | 13.8500 | +1.577% | 37,259 | +56.292% |
| 2026-05-15 | 13.4300 | 13.9110 | 13.3800 | 13.6350 | +0.331% | 63,122 | +58.757% |
| 2026-05-14 | 12.8300 | 13.7001 | 12.8300 | 13.5900 | +5.431% | 39,751 | +59.283% |
| 2026-05-13 | 14.1000 | 14.2900 | 12.6300 | 12.8900 | -8.711% | 92,832 | +67.933% |
| 2026-05-12 | 14.2800 | 14.3600 | 13.5900 | 14.1200 | -1.259% | 71,591 | +53.304% |
| 2026-05-11 | 13.9200 | 14.3200 | 13.4800 | 14.3000 | -1.379% | 49,400 | +51.374% |
| 2026-05-08 | 14.0400 | 14.5100 | 13.5550 | 14.5000 | +0.764% | 64,679 | +49.286% |
| 2026-05-07 | 13.9700 | 15.1500 | 13.9700 | 14.3900 | +5.113% | 115,774 | +50.427% |
| 2026-05-06 | 13.6600 | 14.0800 | 13.1850 | 13.6900 | -3.319% | 129,040 | +58.119% |
| 2026-05-05 | 15.1500 | 15.7499 | 13.9350 | 14.1600 | -14.078% | 225,912 | +52.871% |
| 2026-05-04 | 16.8000 | 17.1900 | 16.2600 | 16.4800 | +2.936% | 132,476 | +31.350% |
| 2026-05-01 | 15.9100 | 16.4000 | 15.5100 | 16.0100 | +7.090% | 59,975 | +35.206% |
| 2026-04-30 | 14.7900 | 15.1500 | 14.5800 | 14.9500 | +1.632% | 33,098 | +44.793% |
| 2026-04-29 | 15.0800 | 15.0800 | 14.0690 | 14.7100 | -4.666% | 29,111 | +47.155% |
| 2026-04-28 | 15.6500 | 15.9400 | 15.3500 | 15.4300 | -2.588% | 19,767 | +40.288% |
| 2026-04-27 | 15.4300 | 16.1750 | 15.4300 | 15.8400 | +0.126% | 26,473 | +36.657% |
| 2026-04-24 | 15.7900 | 15.8800 | 14.9700 | 15.8200 | +1.867% | 56,842 | +36.830% |
| 2026-04-23 | 17.4500 | 17.5800 | 15.2100 | 15.5300 | -14.482% | 88,794 | +39.385% |
| 2026-04-22 | 17.2800 | 18.1800 | 17.1000 | 18.1600 | +9.200% | 79,123 | +19.199% |
| 2026-04-21 | 16.9300 | 17.5100 | 16.3400 | 16.6300 | -0.060% | 23,346 | +30.165% |
| 2026-04-20 | 16.4750 | 16.9200 | 16.2700 | 16.6400 | -0.893% | 42,461 | +30.087% |
| 2026-04-17 | 16.5400 | 17.2000 | 16.1300 | 16.7900 | +5.003% | 55,665 | +28.925% |
| 2026-04-16 | 16.3000 | 16.4100 | 15.2600 | 15.9900 | +0.756% | 105,245 | +35.375% |
| 2026-04-15 | 14.7200 | 15.9297 | 14.3111 | 15.8700 | +9.486% | 62,024 | +36.399% |
| 2026-04-14 | 14.2500 | 14.9600 | 14.1800 | 14.4950 | +5.112% | 76,530 | +49.338% |
| 2026-04-13 | 13.3100 | 14.1500 | 13.1700 | 13.7900 | +6.734% | 180,336 | +56.972% |
| 2026-04-10 | 13.0300 | 13.1500 | 11.8800 | 12.9200 | -3.726% | 201,016 | +67.543% |
| 2026-04-09 | 15.5000 | 15.5000 | 13.0300 | 13.4200 | -14.740% | 109,603 | +61.300% |
| 2026-04-08 | 19.1200 | 19.4200 | 15.5500 | 15.7400 | -12.361% | 28,692 | +37.525% |
| 2026-04-07 | 17.3100 | 17.9700 | 16.9600 | 17.9600 | +2.708% | 13,760 | +20.526% |
| 2026-04-06 | 17.5500 | 17.9900 | 17.3514 | 17.4865 | -0.588% | 14,011 | +23.790% |
| 2026-04-02 | 16.2400 | 17.6200 | 15.7900 | 17.5900 | +2.149% | 24,580 | +23.061% |
| 2026-04-01 | 17.2600 | 17.5100 | 16.9800 | 17.2200 | +0.643% | 10,855 | +25.706% |
| 2026-03-31 | 15.7200 | 17.3000 | 15.5650 | 17.1100 | +12.640% | 18,328 | +26.514% |
| 2026-03-30 | 16.6200 | 16.6200 | 15.0300 | 15.1900 | -8.051% | 19,798 | +42.505% |
| 2026-03-27 | 17.1300 | 17.1300 | 16.2500 | 16.5200 | -5.953% | 25,218 | +31.032% |
| 2026-03-26 | 18.9100 | 18.9100 | 17.5657 | 17.5657 | -9.747% | 11,438 | +23.232% |
| 2026-03-25 | 20.6300 | 20.6300 | 19.4628 | 19.4628 | -0.395% | 9,472 | +11.220% |
| 2026-03-24 | 21.0100 | 21.1100 | 18.8000 | 19.5400 | -7.481% | 15,035 | +10.780% |
| 2026-03-23 | 19.3000 | 21.1200 | 19.3000 | 21.1200 | +13.183% | 35,304 | +2.493% |
| 2026-03-20 | 19.8400 | 20.0500 | 18.3300 | 18.6600 | -6.560% | 24,203 | +16.005% |
| 2026-03-19 | 19.2400 | 19.9700 | 18.7500 | 19.9700 | +3.902% | 20,178 | +8.395% |
| 2026-03-18 | 19.8000 | 20.1000 | 19.2200 | 19.2200 | -2.831% | 18,271 | +12.625% |
| 2026-03-17 | 19.2700 | 20.2200 | 19.2700 | 19.7800 | +2.753% | 16,664 | +9.436% |
| 2026-03-16 | 19.2900 | 19.4100 | 18.9800 | 19.2500 | +2.612% | 10,616 | +12.449% |
| 2026-03-13 | 19.4700 | 19.5687 | 18.2200 | 18.7600 | -3.553% | 34,435 | +15.386% |
| 2026-03-12 | 19.3300 | 20.0200 | 18.9200 | 19.4511 | +2.590% | 27,931 | +11.287% |
| 2026-03-11 | 19.1700 | 19.2900 | 18.4400 | 18.9600 | +0.637% | 25,716 | +14.169% |
| 2026-03-10 | 20.1300 | 20.2300 | 18.6900 | 18.8400 | -6.779% | 34,474 | +14.896% |
| 2026-03-09 | 20.0200 | 20.5800 | 19.3998 | 20.2100 | -1.125% | 43,686 | +7.108% |
| 2026-03-06 | 18.7100 | 21.3256 | 18.7100 | 20.4400 | +5.907% | 82,968 | +5.903% |
| 2026-03-05 | 19.3700 | 20.2100 | 18.6100 | 19.3000 | -0.924% | 61,503 | +12.158% |
| 2026-03-04 | 18.2400 | 19.7400 | 18.2400 | 19.4800 | +8.175% | 54,266 | +11.122% |
| 2026-03-03 | 16.6900 | 18.0500 | 15.8800 | 18.0079 | +2.961% | 60,478 | +20.206% |
| 2026-03-02 | 16.4500 | 17.8508 | 16.4500 | 17.4900 | +11.472% | 100,530 | +23.765% |
| 2026-02-27 | 15.1400 | 15.8000 | 15.0000 | 15.6900 | +1.751% | 43,495 | +37.964% |
| 2026-02-26 | 14.8700 | 15.7600 | 14.7300 | 15.4200 | +2.928% | 42,005 | +40.379% |
| 2026-02-25 | 14.1900 | 15.3100 | 13.9950 | 14.9813 | +8.012% | 27,320 | +44.490% |
| 2026-02-24 | 13.6800 | 14.1300 | 13.5700 | 13.8700 | -2.735% | 15,740 | +56.067% |
| 2026-02-23 | 14.4800 | 14.4800 | 13.5900 | 14.2600 | -7.065% | 42,625 | +51.799% |
| 2026-02-20 | 14.6200 | 15.4850 | 14.4400 | 15.3440 | +0.288% | 48,261 | +41.075% |
| 2026-02-19 | 14.6300 | 15.5000 | 14.4165 | 15.3000 | -0.430% | 31,808 | +41.480% |
| 2026-02-18 | 15.5000 | 16.6100 | 15.3660 | 15.3660 | +3.197% | 61,051 | +40.873% |
| 2026-02-17 | 13.9700 | 15.1100 | 13.9000 | 14.8900 | +2.619% | 33,102 | +45.376% |
| 2026-02-13 | 13.8100 | 14.8900 | 13.5300 | 14.5100 | +3.054% | 74,549 | +49.183% |
| 2026-02-12 | 15.4700 | 15.4700 | 13.5000 | 14.0800 | -9.512% | 81,437 | +53.739% |
| 2026-02-11 | 15.9400 | 16.1100 | 14.9900 | 15.5600 | -5.525% | 128,458 | +39.116% |
| 2026-02-10 | 17.8600 | 17.8600 | 16.1198 | 16.4700 | -4.853% | 106,566 | +31.430% |
| 2026-02-09 | 15.8900 | 17.9800 | 15.5300 | 17.3100 | +10.185% | 118,991 | +25.052% |
| 2026-02-06 | 15.6200 | 16.0088 | 15.0200 | 15.7100 | +9.097% | 70,816 | +37.788% |
| 2026-02-05 | 16.1200 | 16.2600 | 14.0400 | 14.4000 | -13.876% | 68,163 | +50.323% |
| 2026-02-04 | 20.9700 | 20.9700 | 15.7350 | 16.7200 | -23.303% | 130,705 | +29.465% |
| 2026-02-03 | 23.5100 | 23.6000 | 20.6932 | 21.8000 | +13.542% | 159,044 | -0.704% |
| 2026-02-02 | 20.0350 | 20.0500 | 18.9500 | 19.2000 | +1.814% | 91,139 | +12.742% |
| 2026-01-30 | 20.0000 | 20.0400 | 18.8100 | 18.8580 | -7.332% | 36,181 | +14.787% |
| 2026-01-29 | 21.8700 | 21.8700 | 19.1800 | 20.3500 | -6.737% | 70,810 | +6.371% |
| 2026-01-28 | 23.3900 | 23.7000 | 21.8200 | 21.8200 | -10.206% | 32,967 | -0.795% |
| 2026-01-27 | 24.8100 | 25.3300 | 24.1400 | 24.3000 | -2.292% | 10,219 | -10.920% |
| 2026-01-26 | 25.0500 | 25.7300 | 24.8400 | 24.8700 | -2.432% | 15,803 | -12.961% |
| 2026-01-23 | 24.9100 | 26.1900 | 24.6300 | 25.4900 | +4.254% | 11,843 | -15.078% |
| 2026-01-22 | 24.8213 | 24.9850 | 24.2500 | 24.4500 | +0.836% | 23,338 | -11.466% |
| 2026-01-21 | 24.9950 | 25.3600 | 23.0593 | 24.2473 | -4.047% | 27,550 | -10.726% |
| 2026-01-20 | 25.0000 | 26.2600 | 24.6400 | 25.2700 | -2.864% | 44,624 | -14.339% |
| 2026-01-16 | 28.6600 | 29.3500 | 25.7484 | 26.0150 | -6.923% | 45,382 | -16.792% |
| 2026-01-15 | 28.8400 | 28.9600 | 27.8800 | 27.9500 | -1.515% | 30,916 | -22.553% |
| 2026-01-14 | 28.1400 | 29.3100 | 27.0000 | 28.3800 | -0.804% | 19,539 | -23.726% |
| 2026-01-13 | 28.4300 | 29.1800 | 28.0199 | 28.6100 | -0.487% | 8,953 | -24.339% |
| 2026-01-12 | 28.6500 | 29.4200 | 28.2132 | 28.7500 | +2.168% | 19,387 | -24.708% |
| 2026-01-09 | 28.0000 | 28.3890 | 27.3170 | 28.1400 | +0.572% | 7,364 | -23.076% |
| 2026-01-08 | 30.7400 | 30.7400 | 27.2100 | 27.9800 | -5.249% | 15,892 | -22.636% |
| 2026-01-07 | 28.7900 | 31.3500 | 28.7900 | 29.5300 | +1.924% | 20,439 | -26.697% |
| 2026-01-06 | 27.7400 | 29.0500 | 27.4814 | 28.9725 | +6.556% | 14,587 | -25.286% |
| 2026-01-05 | 27.1600 | 27.6000 | 26.6000 | 27.1900 | +7.165% | 29,621 | -20.388% |
| 2026-01-02 | 28.3270 | 28.7700 | 25.0000 | 25.3721 | -11.217% | 43,859 | -14.684% |
| 2025-12-31 | 29.6000 | 29.6000 | 28.4300 | 28.5776 | -3.380% | 10,368 | -24.254% |
| 2025-12-30 | 30.0000 | 30.7172 | 29.5773 | 29.5773 | -3.529% | 12,515 | -26.814% |
| 2025-12-29 | 31.6200 | 31.6200 | 30.6594 | 30.6594 | -4.993% | 5,861 | -29.397% |
| 2025-12-26 | 33.8500 | 33.8500 | 32.2707 | 32.2707 | -5.563% | 3,997 | -32.922% |
| 2025-12-24 | 33.7300 | 34.2000 | 33.7300 | 34.1717 | -0.626% | 1,797 | -36.654% |
| 2025-12-23 | 33.9900 | 34.6000 | 33.9100 | 34.3871 | +0.066% | 6,391 | -37.051% |
| 2025-12-22 | 35.1500 | 35.7250 | 34.1800 | 34.3643 | +0.466% | 5,001 | -37.009% |
| 2025-12-19 | 32.5000 | 34.7000 | 32.3710 | 34.2050 | +8.261% | 12,202 | -36.715% |
| 2025-12-18 | 30.3600 | 32.0700 | 30.3400 | 31.5949 | +9.454% | 11,453 | -31.487% |
| 2025-12-17 | 32.1600 | 32.3500 | 28.8500 | 28.8658 | -11.067% | 23,249 | -25.010% |
| 2025-12-16 | 30.3800 | 32.6500 | 30.3800 | 32.4580 | +4.839% | 5,486 | -33.309% |
| 2025-12-15 | 31.6700 | 32.3150 | 30.9600 | 30.9600 | -0.450% | 45,639 | -30.082% |
| 2025-12-12 | 31.6900 | 31.7890 | 29.0820 | 31.1000 | -4.092% | 11,758 | -30.397% |
| 2025-12-11 | 31.4900 | 32.6440 | 30.1900 | 32.4270 | -0.768% | 10,788 | -33.245% |
| 2025-12-10 | 31.4102 | 33.2589 | 31.4102 | 32.6780 | +6.758% | 13,340 | -33.758% |
| 2025-12-09 | 30.3414 | 30.7350 | 30.3414 | 30.6095 | +0.260% | 6,624 | -29.282% |
| 2025-12-08 | 30.7400 | 31.2000 | 30.0650 | 30.5300 | -0.360% | 10,408 | -29.098% |
| 2025-12-05 | 29.5600 | 30.6802 | 29.3000 | 30.6404 | +4.522% | 7,203 | -29.353% |
| 2025-12-04 | 28.4600 | 29.4550 | 28.4600 | 29.3148 | +1.691% | 14,577 | -26.158% |
| 2025-12-03 | 26.8400 | 28.8274 | 26.5000 | 28.8274 | +6.300% | 14,690 | -24.910% |
| 2025-12-02 | 27.1285 | 28.5500 | 27.0400 | 27.1189 | +4.065% | 14,754 | -20.179% |
| 2025-12-01 | 25.2200 | 26.4600 | 25.0150 | 26.0596 | -0.725% | 10,193 | -16.935% |
| 2025-11-28 | 26.2836 | 26.2836 | 25.8550 | 26.2498 | +2.329% | 7,821 | -17.537% |
| 2025-11-26 | 25.8200 | 26.3100 | 25.2000 | 25.6524 | +2.147% | 10,344 | -15.616% |
| 2025-11-25 | 23.6900 | 25.1450 | 23.0000 | 25.1132 | +1.937% | 10,801 | -13.804% |
| 2025-11-24 | 23.6890 | 25.4100 | 23.5000 | 24.6361 | +9.749% | 19,959 | -12.135% |
| 2025-11-21 | 22.8500 | 23.0800 | 20.4420 | 22.4476 | -0.981% | 47,261 | -3.569% |
| 2025-11-20 | 27.8900 | 28.1792 | 22.5700 | 22.6700 | -12.131% | 12,310 | -4.515% |
| 2025-11-19 | 26.3300 | 26.9400 | 24.9500 | 25.7999 | -2.472% | 11,573 | -16.099% |
| 2025-11-18 | 26.8000 | 27.6300 | 25.9300 | 26.4539 | -4.300% | 8,630 | -18.173% |
| 2025-11-17 | 27.3600 | 28.5114 | 26.5400 | 27.6425 | -3.238% | 12,234 | -21.691% |
| 2025-11-14 | 26.3000 | 29.4900 | 25.9941 | 28.5675 | +1.886% | 16,979 | -24.227% |
| 2025-11-13 | 31.4100 | 31.4100 | 27.7400 | 28.0386 | -13.094% | 9,582 | -22.798% |
| 2025-11-12 | 34.4500 | 34.4500 | 31.5850 | 32.2632 | -7.436% | 8,470 | -32.907% |
| 2025-11-11 | 34.9100 | 35.2550 | 33.3346 | 34.8552 | -2.372% | 7,913 | -37.896% |
| 2025-11-10 | 33.3500 | 36.0000 | 33.3500 | 35.7021 | +17.387% | 8,129 | -39.369% |
| 2025-11-07 | 28.8000 | 30.4350 | 27.5500 | 30.4140 | +3.104% | 16,534 | -28.827% |
| 2025-11-06 | 34.1400 | 35.0100 | 29.2700 | 29.4984 | -13.166% | 17,172 | -26.618% |
| 2025-11-05 | 34.5600 | 34.5600 | 31.9400 | 33.9710 | -2.326% | 10,723 | -36.279% |
| 2025-11-04 | 35.7500 | 36.8874 | 33.6300 | 34.7799 | -17.052% | 23,625 | -37.761% |
| 2025-11-03 | 41.0200 | 41.9300 | 40.1700 | 41.9300 | +6.665% | 17,923 | -48.375% |
| 2025-10-31 | 38.7300 | 40.4300 | 38.4600 | 39.3101 | +6.007% | 7,965 | -44.934% |
| 2025-10-30 | 37.1400 | 38.4700 | 37.0826 | 37.0826 | -4.017% | 5,461 | -41.626% |
| 2025-10-29 | 35.8700 | 38.7300 | 35.8700 | 38.6345 | +9.369% | 12,459 | -43.971% |
| 2025-10-28 | 35.2300 | 35.7300 | 34.3000 | 35.3248 | +0.326% | 4,822 | -38.722% |
| 2025-10-27 | 35.3600 | 36.0400 | 35.2100 | 35.2100 | +5.014% | 12,255 | -38.522% |
| 2025-10-24 | 33.3800 | 33.9600 | 33.3300 | 33.5289 | +4.501% | 5,409 | -35.439% |
| 2025-10-23 | 30.4200 | 32.2500 | 30.4200 | 32.0848 | +5.577% | 4,260 | -32.533% |
| 2025-10-22 | 32.6700 | 32.6700 | 28.5000 | 30.3900 | -6.634% | 20,462 | -28.771% |
| 2025-10-21 | 31.8372 | 32.7300 | 31.8372 | 32.5492 | -0.048% | 7,937 | -33.496% |
| 2025-10-20 | 31.8100 | 32.8260 | 31.6800 | 32.5648 | +3.820% | 5,933 | -33.528% |
| 2025-10-17 | 30.9400 | 31.7700 | 30.5000 | 31.3665 | +0.144% | 6,818 | -30.988% |
| 2025-10-16 | 32.5000 | 33.5200 | 31.1704 | 31.3214 | -1.496% | 12,723 | -30.889% |
| 2025-10-15 | 32.0500 | 32.0500 | 30.6700 | 31.7970 | -0.602% | 4,735 | -31.923% |
| 2025-10-14 | 30.7700 | 32.7899 | 28.8600 | 31.9897 | +2.641% | 9,164 | -32.333% |
| 2025-10-13 | 31.5400 | 31.6800 | 29.9910 | 31.1665 | +1.812% | 10,834 | -30.546% |
| 2025-10-10 | 34.2000 | 34.3890 | 30.6118 | 30.6118 | -10.544% | 15,680 | -29.287% |
| 2025-10-09 | 33.6800 | 34.9800 | 32.9000 | 34.2200 | +2.027% | 5,612 | -36.743% |
| 2025-10-08 | 33.2300 | 33.5400 | 32.9400 | 33.5400 | +1.489% | 3,872 | -35.461% |
| 2025-10-07 | 32.3800 | 34.3100 | 32.3800 | 33.0478 | +2.808% | 21,790 | -34.499% |
| 2025-10-06 | 32.0600 | 33.0786 | 32.0600 | 32.1451 | +6.894% | 38,770 | -32.660% |
| 2025-10-03 | 34.8900 | 34.8900 | 29.1400 | 30.0720 | -14.506% | 28,360 | -28.018% |
| 2025-10-02 | 34.6500 | 35.2430 | 34.6500 | 35.1742 | +2.073% | 4,938 | -38.459% |
| 2025-10-01 | 33.0900 | 34.5000 | 32.7500 | 34.4600 | +2.839% | 7,587 | -37.184% |
| 2025-09-30 | 32.3200 | 33.5087 | 32.1100 | 33.5087 | +3.935% | 4,728 | -35.400% |
| 2025-09-29 | 32.5500 | 32.8266 | 31.8000 | 32.2401 | +1.185% | 13,674 | -32.858% |
| 2025-09-26 | 32.5700 | 32.5700 | 31.0000 | 31.8624 | -1.709% | 8,117 | -32.063% |
| 2025-09-25 | 31.1900 | 34.0000 | 30.8669 | 32.4165 | -0.536% | 8,958 | -33.224% |
| 2025-09-24 | 33.7200 | 34.1200 | 32.0810 | 32.5911 | -3.342% | 4,008 | -33.582% |
| 2025-09-23 | 34.1500 | 34.5140 | 32.6000 | 33.7181 | +3.362% | 6,986 | -35.802% |
| 2025-09-22 | 33.1272 | 33.1272 | 32.1600 | 32.6215 | -3.422% | 8,919 | -33.643% |
| 2025-09-19 | 32.6100 | 34.2700 | 32.6100 | 33.7772 | +6.309% | 7,287 | -35.914% |
| 2025-09-18 | 29.8000 | 31.9050 | 29.8000 | 31.7726 | +10.206% | 20,164 | -31.871% |
| 2025-09-17 | 29.1700 | 29.1700 | 27.0100 | 28.8301 | -2.324% | 3,325 | -24.917% |
| 2025-09-16 | 29.6188 | 29.6188 | 29.2426 | 29.5161 | -1.042% | 1,115 | -26.662% |
| 2025-09-15 | 29.2699 | 29.8269 | 28.7700 | 29.8269 | +0.068% | 3,162 | -27.426% |
| 2025-09-12 | 27.6000 | 29.8065 | 27.6000 | 29.8065 | +7.716% | 1,354 | -27.377% |
| 2025-09-11 | 27.5900 | 27.9500 | 27.5900 | 27.6715 | -2.705% | 3,721 | -21.773% |
| 2025-09-10 | 27.4100 | 28.9898 | 27.4100 | 28.4407 | 0.000% | 22,316 | -23.889% |