RINF
ProShares Inflation Expectations ETF
stockNYSEETF
At CloseOct 2, 2026
32.68USD+0.159%(+0.05)2,823
After-hoursOct 2, 2026 4:10:30 PM EDT
32.68USD0.000%(0.00)
RINF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.65 | 32.68 | 32.61 | 32.68 | +0.159% | 2,823 | 0.000% |
| 2026-10-01 | 32.73 | 32.73 | 32.63 | 32.63 | -0.297% | 991 | +0.159% |
| 2026-09-30 | 32.75 | 32.76 | 32.73 | 32.73 | +0.200% | 2,197 | -0.138% |
| 2026-09-29 | 32.62 | 32.79 | 32.62 | 32.66 | +0.199% | 4,800 | +0.061% |
| 2026-09-28 | 32.65 | 32.65 | 32.56 | 32.59 | +0.235% | 973 | +0.261% |
| 2026-09-25 | 32.55 | 32.55 | 32.37 | 32.52 | +0.397% | 4,895 | +0.497% |
| 2026-09-24 | 32.39 | 32.41 | 32.39 | 32.39 | -0.137% | 2,086 | +0.895% |
| 2026-09-23 | 32.47 | 32.47 | 32.41 | 32.43 | -0.762% | 860 | +0.757% |
| 2026-09-22 | 32.72 | 32.73 | 32.64 | 32.68 | -0.325% | 7,995 | -0.010% |
| 2026-09-21 | 32.62 | 32.79 | 32.61 | 32.79 | +0.429% | 7,912 | -0.335% |
| 2026-09-18 | 32.61 | 32.68 | 32.55 | 32.65 | +0.184% | 6,465 | +0.092% |
| 2026-09-17 | 32.52 | 32.61 | 32.44 | 32.59 | -0.610% | 7,640 | +0.276% |
| 2026-09-16 | 32.98 | 33.05 | 32.79 | 32.79 | -0.621% | 2,435 | -0.335% |
| 2026-09-15 | 32.93 | 33.01 | 32.92 | 32.99 | +0.258% | 4,078 | -0.955% |
| 2026-09-14 | 32.90 | 33.02 | 32.90 | 32.91 | +0.086% | 6,184 | -0.699% |
| 2026-09-11 | 32.94 | 33.03 | 32.87 | 32.88 | -0.608% | 9,441 | -0.613% |
| 2026-09-10 | 32.99 | 33.09 | 32.99 | 33.08 | +0.415% | 10,654 | -1.218% |
| 2026-09-09 | 32.95 | 32.95 | 32.95 | 32.95 | +0.105% | 133 | -0.808% |
| 2026-09-08 | 32.92 | 32.92 | 32.91 | 32.91 | +0.112% | 1,107 | -0.704% |
| 2026-09-04 | 32.82 | 32.88 | 32.82 | 32.88 | -0.061% | 373 | -0.593% |
| 2026-09-03 | 32.89 | 32.90 | 32.89 | 32.90 | -0.137% | 214 | -0.654% |
| 2026-09-02 | 32.87 | 32.94 | 32.87 | 32.94 | +0.243% | 907 | -0.789% |
| 2026-09-01 | 32.66 | 32.90 | 32.64 | 32.86 | +0.494% | 14,482 | -0.548% |
| 2026-08-31 | 32.69 | 33.04 | 32.69 | 32.70 | +0.057% | 12,452 | -0.057% |
| 2026-08-28 | 32.76 | 32.76 | 32.68 | 32.68 | -0.305% | 2,268 | 0.000% |
| 2026-08-27 | 32.78 | 32.78 | 32.78 | 32.78 | +0.122% | 23 | -0.305% |
| 2026-08-26 | 32.68 | 32.74 | 32.68 | 32.74 | +0.291% | 1,937 | -0.183% |
| 2026-08-25 | 32.69 | 32.69 | 32.65 | 32.65 | -0.215% | 3,370 | +0.107% |
| 2026-08-24 | 32.71 | 32.74 | 32.69 | 32.72 | -0.075% | 8,168 | -0.108% |
| 2026-08-21 | 32.82 | 32.85 | 32.74 | 32.74 | -0.545% | 8,529 | -0.183% |
| 2026-08-20 | 32.70 | 32.92 | 32.70 | 32.92 | +0.706% | 3,966 | -0.728% |
| 2026-08-19 | 32.76 | 32.76 | 32.69 | 32.69 | -0.142% | 823 | -0.026% |
| 2026-08-18 | 32.66 | 32.73 | 32.66 | 32.73 | +0.168% | 1,014 | -0.168% |
| 2026-08-17 | 32.68 | 32.68 | 32.68 | 32.68 | -0.209% | 258 | 0.000% |
| 2026-08-14 | 32.71 | 32.75 | 32.71 | 32.75 | +0.252% | 472 | -0.209% |
| 2026-08-13 | 32.62 | 32.67 | 32.62 | 32.67 | -0.180% | 161 | +0.042% |
| 2026-08-12 | 32.66 | 32.73 | 32.66 | 32.73 | +0.149% | 445 | -0.138% |
| 2026-08-11 | 32.66 | 32.68 | 32.66 | 32.68 | -0.103% | 858 | +0.011% |
| 2026-08-10 | 32.71 | 32.71 | 32.71 | 32.71 | +0.276% | 124 | -0.092% |
| 2026-08-07 | 32.63 | 32.63 | 32.62 | 32.62 | -0.022% | 3,084 | +0.184% |
| 2026-08-06 | 32.58 | 32.63 | 32.58 | 32.63 | +0.068% | 2,726 | +0.162% |
| 2026-08-05 | 32.60 | 32.60 | 32.60 | 32.60 | -0.128% | 255 | +0.230% |
| 2026-08-04 | 32.66 | 32.66 | 32.65 | 32.65 | -0.255% | 733 | +0.102% |
| 2026-08-03 | 32.77 | 32.78 | 32.73 | 32.73 | -0.088% | 1,298 | -0.153% |
| 2026-07-31 | 32.74 | 32.76 | 32.74 | 32.76 | +0.457% | 413 | -0.241% |
| 2026-07-30 | 32.69 | 32.69 | 32.60 | 32.61 | 0.000% | 444 | +0.215% |
| 2026-07-29 | 32.49 | 32.61 | 32.46 | 32.61 | +0.960% | 15,612 | +0.215% |
| 2026-07-28 | 32.28 | 32.30 | 32.28 | 32.30 | -0.026% | 585 | +1.176% |
| 2026-07-27 | 32.39 | 32.45 | 32.30 | 32.31 | -0.515% | 8,328 | +1.150% |
| 2026-07-24 | 32.47 | 32.50 | 32.45 | 32.48 | -0.096% | 3,608 | +0.629% |
| 2026-07-23 | 32.51 | 32.51 | 32.51 | 32.51 | -0.212% | 178 | +0.532% |
| 2026-07-22 | 32.59 | 32.59 | 32.55 | 32.58 | +0.280% | 1,210 | +0.320% |
| 2026-07-21 | 32.48 | 32.48 | 32.48 | 32.48 | +0.207% | 216 | +0.600% |
| 2026-07-20 | 32.44 | 32.45 | 32.38 | 32.42 | +0.180% | 5,776 | +0.808% |
| 2026-07-17 | 32.31 | 32.36 | 32.28 | 32.36 | +0.324% | 6,458 | +0.990% |
| 2026-07-16 | 32.37 | 32.38 | 32.26 | 32.26 | -0.202% | 2,550 | +1.318% |
| 2026-07-15 | 32.35 | 32.40 | 32.32 | 32.32 | -0.461% | 6,385 | +1.113% |
| 2026-07-14 | 32.37 | 32.47 | 32.37 | 32.47 | +0.139% | 5,871 | +0.647% |
| 2026-07-13 | 32.40 | 32.42 | 32.31 | 32.42 | +0.077% | 5,163 | +0.786% |
| 2026-07-10 | 32.40 | 32.40 | 32.40 | 32.40 | +0.096% | 303 | +0.864% |
| 2026-07-09 | 32.33 | 32.37 | 32.33 | 32.37 | +0.059% | 713 | +0.960% |
| 2026-07-08 | 32.40 | 32.40 | 32.33 | 32.35 | -0.191% | 6,379 | +1.020% |
| 2026-07-07 | 32.34 | 32.41 | 32.26 | 32.41 | +0.346% | 3,725 | +0.827% |
| 2026-07-06 | 32.32 | 32.32 | 32.30 | 32.30 | +0.041% | 227 | +1.176% |
| 2026-07-02 | 32.24 | 32.29 | 32.15 | 32.29 | +0.263% | 5,962 | +1.217% |
| 2026-07-01 | 32.28 | 32.28 | 32.20 | 32.20 | +0.096% | 2,901 | +1.483% |
| 2026-06-30 | 32.26 | 32.35 | 32.16 | 32.17 | -0.001% | 8,176 | +1.581% |
| 2026-06-29 | 32.15 | 32.17 | 32.15 | 32.17 | +0.226% | 736 | +1.580% |
| 2026-06-26 | 32.07 | 32.10 | 32.07 | 32.10 | +0.122% | 634 | +1.809% |
| 2026-06-25 | 32.00 | 32.06 | 31.92 | 32.06 | +0.282% | 6,048 | +1.934% |
| 2026-06-24 | 31.97 | 32.00 | 31.88 | 31.97 | -1.234% | 5,688 | +2.221% |
| 2026-06-23 | 32.35 | 32.40 | 32.35 | 32.37 | -0.227% | 6,497 | +0.960% |
| 2026-06-22 | 32.51 | 32.61 | 32.44 | 32.44 | -0.176% | 6,180 | +0.731% |
| 2026-06-18 | 32.44 | 32.59 | 32.44 | 32.50 | +0.154% | 23,258 | +0.554% |
| 2026-06-17 | 32.62 | 32.62 | 32.45 | 32.45 | -0.613% | 2,945 | +0.709% |
| 2026-06-16 | 32.73 | 32.76 | 32.63 | 32.65 | -0.214% | 4,599 | +0.092% |
| 2026-06-15 | 32.66 | 32.72 | 32.65 | 32.72 | +0.078% | 1,783 | -0.122% |
| 2026-06-12 | 32.64 | 32.69 | 32.56 | 32.69 | +0.444% | 7,123 | -0.045% |
| 2026-06-11 | 32.73 | 32.91 | 32.48 | 32.55 | -0.428% | 12,337 | +0.399% |
| 2026-06-10 | 32.77 | 32.91 | 32.69 | 32.69 | -0.107% | 14,729 | -0.031% |
| 2026-06-09 | 32.81 | 32.81 | 32.71 | 32.73 | -0.107% | 2,952 | -0.138% |
| 2026-06-08 | 32.77 | 32.85 | 32.69 | 32.76 | -0.088% | 5,493 | -0.244% |
| 2026-06-05 | 32.84 | 32.85 | 32.79 | 32.79 | -0.003% | 1,655 | -0.332% |
| 2026-06-04 | 32.74 | 32.82 | 32.69 | 32.79 | +0.092% | 1,188 | -0.335% |
| 2026-06-03 | 32.82 | 32.82 | 32.76 | 32.76 | -0.069% | 165 | -0.244% |
| 2026-06-02 | 32.83 | 32.83 | 32.78 | 32.78 | -0.133% | 1,081 | -0.313% |
| 2026-06-01 | 32.96 | 32.99 | 32.83 | 32.83 | +0.111% | 1,854 | -0.445% |
| 2026-05-29 | 32.72 | 32.79 | 32.70 | 32.79 | +0.121% | 2,751 | -0.334% |
| 2026-05-28 | 32.82 | 32.82 | 32.71 | 32.75 | -0.228% | 4,514 | -0.214% |
| 2026-05-27 | 32.84 | 32.85 | 32.83 | 32.83 | -0.015% | 1,149 | -0.442% |
| 2026-05-26 | 32.76 | 32.83 | 32.76 | 32.83 | +0.053% | 344 | -0.457% |
| 2026-05-22 | 32.81 | 32.92 | 32.81 | 32.81 | +0.193% | 2,789 | -0.404% |
| 2026-05-21 | 32.87 | 32.87 | 32.75 | 32.75 | -0.215% | 647 | -0.212% |
| 2026-05-20 | 33.03 | 33.03 | 32.82 | 32.82 | -0.482% | 3,482 | -0.427% |
| 2026-05-19 | 32.96 | 33.05 | 32.91 | 32.98 | +0.267% | 6,587 | -0.907% |
| 2026-05-18 | 32.91 | 32.91 | 32.84 | 32.89 | +0.065% | 2,318 | -0.643% |
| 2026-05-15 | 32.80 | 32.87 | 32.80 | 32.87 | +0.608% | 752 | -0.578% |
| 2026-05-14 | 32.68 | 32.70 | 32.62 | 32.67 | -0.027% | 7,310 | +0.027% |
| 2026-05-13 | 32.74 | 32.74 | 32.60 | 32.68 | +0.261% | 6,853 | 0.000% |
| 2026-05-12 | 32.65 | 32.66 | 32.59 | 32.59 | -0.015% | 555 | +0.261% |
| 2026-05-11 | 32.55 | 32.60 | 32.55 | 32.60 | +0.138% | 1,332 | +0.245% |
| 2026-05-08 | 32.55 | 32.55 | 32.52 | 32.55 | +0.100% | 1,112 | +0.384% |
| 2026-05-07 | 32.38 | 32.52 | 32.38 | 32.52 | +0.378% | 2,766 | +0.484% |
| 2026-05-06 | 32.51 | 32.56 | 32.37 | 32.40 | -0.461% | 6,018 | +0.864% |
| 2026-05-05 | 32.56 | 32.56 | 32.51 | 32.55 | -0.215% | 5,351 | +0.399% |
| 2026-05-04 | 32.58 | 32.62 | 32.58 | 32.62 | +0.184% | 590 | +0.184% |
| 2026-05-01 | 32.60 | 32.60 | 32.51 | 32.56 | +0.450% | 4,465 | +0.369% |
| 2026-04-30 | 32.34 | 32.41 | 32.34 | 32.41 | +0.291% | 957 | +0.820% |
| 2026-04-29 | 32.32 | 32.41 | 32.31 | 32.32 | +0.068% | 1,554 | +1.114% |
| 2026-04-28 | 32.30 | 32.30 | 32.23 | 32.30 | +0.133% | 1,897 | +1.183% |
| 2026-04-27 | 32.25 | 32.26 | 32.25 | 32.26 | -0.015% | 263 | +1.318% |
| 2026-04-24 | 32.31 | 32.35 | 32.22 | 32.26 | 0.000% | 3,308 | +1.302% |
| 2026-04-23 | 32.21 | 32.32 | 32.07 | 32.26 | +0.155% | 22,443 | +1.302% |
| 2026-04-22 | 32.18 | 32.26 | 32.18 | 32.21 | +0.233% | 2,003 | +1.459% |
| 2026-04-21 | 32.04 | 32.13 | 32.04 | 32.13 | +0.297% | 2,109 | +1.696% |
| 2026-04-20 | 32.09 | 32.10 | 32.04 | 32.04 | -0.109% | 2,063 | +1.998% |
| 2026-04-17 | 32.04 | 32.11 | 32.00 | 32.08 | -0.403% | 1,561 | +1.886% |
| 2026-04-16 | 32.23 | 32.23 | 32.20 | 32.20 | -0.078% | 1,148 | +1.476% |
| 2026-04-15 | 32.21 | 32.24 | 32.19 | 32.23 | +0.249% | 15,874 | +1.396% |
| 2026-04-14 | 32.05 | 32.15 | 32.05 | 32.15 | +0.016% | 970 | +1.649% |
| 2026-04-13 | 32.15 | 32.15 | 32.14 | 32.15 | -0.110% | 2,238 | +1.664% |
| 2026-04-10 | 32.12 | 32.18 | 32.12 | 32.18 | +0.564% | 1,511 | +1.552% |
| 2026-04-09 | 31.99 | 32.00 | 31.86 | 32.00 | +0.094% | 2,549 | +2.125% |
| 2026-04-08 | 32.04 | 32.04 | 31.96 | 31.97 | -0.155% | 4,558 | +2.221% |
| 2026-04-07 | 32.10 | 32.10 | 31.98 | 32.02 | -0.079% | 9,888 | +2.062% |
| 2026-04-06 | 32.11 | 32.11 | 31.90 | 32.05 | +0.078% | 3,706 | +1.982% |
| 2026-04-02 | 32.01 | 32.11 | 31.92 | 32.02 | +0.550% | 5,891 | +2.061% |
| 2026-04-01 | 31.79 | 31.86 | 31.79 | 31.84 | +0.256% | 3,818 | +2.622% |
| 2026-03-31 | 31.77 | 31.77 | 31.76 | 31.76 | +0.075% | 3,826 | +2.885% |
| 2026-03-30 | 31.80 | 31.80 | 31.74 | 31.74 | -0.251% | 1,198 | +2.962% |
| 2026-03-27 | 31.90 | 31.90 | 31.78 | 31.82 | -0.173% | 19,858 | +2.703% |
| 2026-03-26 | 31.92 | 31.99 | 31.86 | 31.88 | +0.022% | 7,091 | +2.525% |
| 2026-03-25 | 31.75 | 31.89 | 31.75 | 31.87 | -0.414% | 19,907 | +2.548% |
| 2026-03-24 | 32.17 | 32.17 | 32.00 | 32.00 | -0.278% | 2,465 | +2.123% |
| 2026-03-23 | 31.99 | 32.12 | 31.99 | 32.09 | 0.000% | 5,143 | +1.839% |
| 2026-03-20 | 32.14 | 32.37 | 32.09 | 32.09 | -0.187% | 40,749 | +1.839% |
| 2026-03-19 | 32.16 | 32.21 | 32.09 | 32.15 | -0.496% | 5,254 | +1.649% |
| 2026-03-18 | 32.31 | 32.31 | 32.27 | 32.31 | +0.435% | 1,661 | +1.144% |
| 2026-03-17 | 32.13 | 32.17 | 32.12 | 32.17 | +0.250% | 1,911 | +1.585% |
| 2026-03-16 | 32.08 | 32.10 | 32.08 | 32.09 | -0.178% | 1,412 | +1.839% |
| 2026-03-13 | 32.14 | 32.15 | 32.13 | 32.15 | -0.071% | 1,456 | +1.658% |
| 2026-03-12 | 32.21 | 32.22 | 32.14 | 32.17 | +0.027% | 6,368 | +1.585% |
| 2026-03-11 | 32.16 | 32.21 | 32.13 | 32.16 | +0.621% | 12,383 | +1.613% |
| 2026-03-10 | 31.98 | 32.02 | 31.95 | 31.96 | +0.102% | 3,384 | +2.244% |
| 2026-03-09 | 31.94 | 31.94 | 31.76 | 31.93 | -0.223% | 7,740 | +2.348% |
| 2026-03-06 | 32.12 | 32.12 | 31.99 | 32.00 | -0.012% | 3,039 | +2.120% |
| 2026-03-05 | 31.99 | 32.08 | 31.99 | 32.01 | +0.267% | 2,160 | +2.108% |
| 2026-03-04 | 31.94 | 32.02 | 31.92 | 31.92 | -0.253% | 3,560 | +2.381% |
| 2026-03-03 | 31.99 | 32.00 | 31.98 | 32.00 | +0.200% | 3,116 | +2.122% |
| 2026-03-02 | 31.91 | 31.97 | 31.90 | 31.94 | +0.474% | 4,452 | +2.326% |
| 2026-02-27 | 31.91 | 31.91 | 31.77 | 31.79 | -0.647% | 1,393 | +2.811% |
| 2026-02-26 | 32.02 | 32.02 | 31.92 | 31.99 | +0.045% | 1,188 | +2.146% |
| 2026-02-25 | 31.96 | 31.98 | 31.87 | 31.98 | +0.215% | 1,470 | +2.192% |
| 2026-02-24 | 31.92 | 31.92 | 31.91 | 31.91 | -0.092% | 2,331 | +2.411% |
| 2026-02-23 | 32.04 | 32.05 | 31.86 | 31.94 | -0.545% | 1,454 | +2.317% |
| 2026-02-20 | 32.09 | 32.12 | 32.09 | 32.12 | +0.140% | 1,840 | +1.759% |
| 2026-02-19 | 32.04 | 32.09 | 31.99 | 32.07 | +0.062% | 9,944 | +1.902% |
| 2026-02-18 | 32.07 | 32.24 | 32.05 | 32.05 | +0.125% | 9,336 | +1.966% |
| 2026-02-17 | 32.04 | 32.07 | 32.00 | 32.01 | -0.420% | 6,981 | +2.093% |
| 2026-02-13 | 32.21 | 32.21 | 32.07 | 32.15 | -0.078% | 3,052 | +1.664% |
| 2026-02-12 | 32.33 | 32.33 | 32.17 | 32.17 | -0.385% | 2,019 | +1.585% |
| 2026-02-11 | 32.26 | 32.29 | 32.26 | 32.29 | +0.340% | 216 | +1.194% |
| 2026-02-10 | 32.22 | 32.24 | 32.18 | 32.19 | -0.418% | 2,231 | +1.538% |
| 2026-02-09 | 32.33 | 32.33 | 32.30 | 32.32 | +0.093% | 825 | +1.114% |
| 2026-02-06 | 32.29 | 32.29 | 32.27 | 32.29 | +0.159% | 834 | +1.208% |
| 2026-02-05 | 32.28 | 32.28 | 32.16 | 32.24 | -0.344% | 7,433 | +1.369% |
| 2026-02-04 | 32.27 | 32.46 | 32.27 | 32.35 | -0.185% | 11,917 | +1.020% |
| 2026-02-03 | 32.41 | 32.41 | 32.21 | 32.41 | +0.294% | 9,749 | +0.833% |
| 2026-02-02 | 32.23 | 32.31 | 32.23 | 32.31 | +0.068% | 364 | +1.130% |
| 2026-01-30 | 32.28 | 32.31 | 32.25 | 32.29 | -0.145% | 6,199 | +1.198% |
| 2026-01-29 | 32.38 | 32.40 | 32.31 | 32.34 | -0.434% | 3,765 | +1.051% |
| 2026-01-28 | 32.45 | 32.48 | 32.43 | 32.48 | +0.234% | 1,180 | +0.613% |
| 2026-01-27 | 32.23 | 32.41 | 32.23 | 32.41 | +0.341% | 1,296 | +0.848% |
| 2026-01-26 | 32.25 | 32.30 | 32.25 | 32.30 | -0.062% | 3,141 | +1.192% |
| 2026-01-23 | 32.30 | 32.31 | 32.30 | 32.31 | +0.009% | 2,651 | +1.130% |
| 2026-01-22 | 32.40 | 32.43 | 32.31 | 32.31 | -0.333% | 4,317 | +1.138% |
| 2026-01-21 | 32.36 | 32.42 | 32.31 | 32.42 | +0.263% | 1,557 | +0.802% |
| 2026-01-20 | 32.26 | 32.39 | 32.26 | 32.34 | +0.139% | 3,231 | +1.067% |
| 2026-01-16 | 32.29 | 32.30 | 32.27 | 32.29 | +0.186% | 474 | +1.208% |
| 2026-01-15 | 32.23 | 32.23 | 32.23 | 32.23 | +0.148% | 167 | +1.396% |
| 2026-01-14 | 32.27 | 32.27 | 32.14 | 32.18 | -0.302% | 3,522 | +1.546% |
| 2026-01-13 | 32.26 | 32.28 | 32.26 | 32.28 | +0.155% | 788 | +1.239% |
| 2026-01-12 | 32.20 | 32.30 | 32.20 | 32.23 | -0.014% | 2,828 | +1.396% |
| 2026-01-09 | 32.23 | 32.23 | 32.23 | 32.23 | +0.061% | 1,447 | +1.382% |
| 2026-01-08 | 32.23 | 32.23 | 32.13 | 32.22 | +0.099% | 4,262 | +1.443% |
| 2026-01-07 | 32.18 | 32.18 | 32.16 | 32.18 | -0.230% | 3,111 | +1.544% |
| 2026-01-06 | 32.28 | 32.28 | 32.26 | 32.26 | +0.056% | 364 | +1.310% |
| 2026-01-05 | 32.19 | 32.24 | 32.12 | 32.24 | -0.127% | 1,400 | +1.368% |
| 2026-01-02 | 32.29 | 32.29 | 32.28 | 32.28 | +0.233% | 592 | +1.239% |
| 2025-12-31 | 32.07 | 32.20 | 32.07 | 32.20 | +0.343% | 1,840 | +1.475% |
| 2025-12-30 | 32.04 | 32.14 | 32.01 | 32.09 | +0.187% | 8,561 | +1.823% |
| 2025-12-29 | 32.10 | 32.10 | 32.00 | 32.03 | -0.077% | 1,474 | +2.013% |
| 2025-12-26 | 32.07 | 32.07 | 32.04 | 32.06 | -0.032% | 1,327 | +1.935% |
| 2025-12-24 | 32.07 | 32.07 | 32.07 | 32.07 | -1.232% | 38 | +1.902% |
| 2025-12-23 | 32.44 | 32.47 | 32.44 | 32.47 | +0.231% | 876 | +0.647% |
| 2025-12-22 | 32.42 | 32.46 | 32.35 | 32.40 | -0.153% | 2,948 | +0.879% |
| 2025-12-19 | 32.45 | 32.48 | 32.44 | 32.45 | -0.085% | 1,679 | +0.724% |
| 2025-12-18 | 32.40 | 32.47 | 32.30 | 32.47 | +0.078% | 6,901 | +0.639% |
| 2025-12-17 | 32.48 | 32.50 | 32.45 | 32.45 | -0.055% | 1,150 | +0.717% |
| 2025-12-16 | 32.49 | 32.51 | 32.47 | 32.47 | -0.261% | 1,386 | +0.662% |
| 2025-12-15 | 32.48 | 32.55 | 32.48 | 32.55 | -0.107% | 1,226 | +0.399% |
| 2025-12-12 | 32.59 | 32.59 | 32.58 | 32.59 | +0.324% | 1,490 | +0.292% |
| 2025-12-11 | 32.53 | 32.53 | 32.48 | 32.48 | -0.044% | 337 | +0.616% |
| 2025-12-10 | 32.47 | 32.50 | 32.47 | 32.49 | -0.002% | 1,902 | +0.571% |
| 2025-12-09 | 32.52 | 32.52 | 32.49 | 32.49 | -0.003% | 5,207 | +0.569% |
| 2025-12-08 | 32.47 | 32.50 | 32.47 | 32.50 | +0.017% | 1,415 | +0.567% |
| 2025-12-05 | 32.55 | 32.55 | 32.43 | 32.49 | +0.101% | 1,101 | +0.584% |
| 2025-12-04 | 32.41 | 32.46 | 32.41 | 32.46 | +0.348% | 2,040 | +0.686% |
| 2025-12-03 | 32.20 | 32.36 | 32.20 | 32.34 | -0.074% | 1,354 | +1.036% |
| 2025-12-02 | 32.43 | 32.44 | 32.37 | 32.37 | +0.027% | 1,905 | +0.961% |
| 2025-12-01 | 32.35 | 32.38 | 32.34 | 32.36 | +0.392% | 4,289 | +0.989% |
| 2025-11-28 | 32.23 | 32.23 | 32.23 | 32.23 | -0.144% | 189 | +1.385% |
| 2025-11-26 | 32.30 | 32.33 | 32.26 | 32.28 | +0.285% | 900 | +1.239% |
| 2025-11-25 | 32.10 | 32.20 | 32.07 | 32.19 | -0.005% | 3,723 | +1.528% |
| 2025-11-24 | 32.15 | 32.27 | 32.15 | 32.19 | -0.278% | 2,040 | +1.522% |
| 2025-11-21 | 32.28 | 32.29 | 32.22 | 32.28 | -0.025% | 4,751 | +1.240% |
| 2025-11-20 | 32.41 | 32.41 | 32.29 | 32.29 | -0.405% | 602 | +1.215% |
| 2025-11-19 | 32.41 | 32.42 | 32.41 | 32.42 | -0.062% | 510 | +0.804% |
| 2025-11-18 | 32.41 | 32.47 | 32.41 | 32.44 | -0.202% | 629 | +0.742% |
| 2025-11-17 | 32.53 | 32.53 | 32.50 | 32.50 | -0.123% | 432 | +0.539% |
| 2025-11-14 | 32.51 | 32.55 | 32.44 | 32.55 | +0.345% | 17,771 | +0.415% |
| 2025-11-13 | 32.46 | 32.46 | 32.40 | 32.43 | +0.025% | 2,660 | +0.761% |
| 2025-11-12 | 32.45 | 32.47 | 32.42 | 32.42 | -0.261% | 1,116 | +0.786% |
| 2025-11-11 | 32.43 | 32.51 | 32.43 | 32.51 | +0.144% | 1,071 | +0.523% |
| 2025-11-10 | 32.36 | 32.47 | 32.36 | 32.46 | +0.288% | 4,100 | +0.668% |
| 2025-11-07 | 32.30 | 32.39 | 32.30 | 32.37 | +0.124% | 1,426 | +0.958% |
| 2025-11-06 | 32.36 | 32.36 | 32.33 | 32.33 | -0.400% | 1,716 | +1.083% |
| 2025-11-05 | 32.43 | 32.47 | 32.43 | 32.46 | +0.470% | 1,789 | +0.678% |
| 2025-11-04 | 32.34 | 32.41 | 32.31 | 32.31 | -0.345% | 2,891 | +1.151% |
| 2025-11-03 | 32.50 | 32.50 | 32.42 | 32.42 | +0.090% | 4,130 | +0.802% |
| 2025-10-31 | 32.36 | 32.41 | 32.20 | 32.39 | +0.157% | 24,509 | +0.893% |
| 2025-10-30 | 32.42 | 32.42 | 32.34 | 32.34 | -0.196% | 2,824 | +1.051% |
| 2025-10-29 | 32.37 | 32.41 | 32.33 | 32.40 | +0.165% | 1,911 | +0.854% |
| 2025-10-28 | 32.33 | 32.36 | 32.30 | 32.35 | +0.140% | 1,377 | +1.020% |
| 2025-10-27 | 32.35 | 32.44 | 32.30 | 32.30 | -0.078% | 7,856 | +1.162% |
| 2025-10-24 | 32.23 | 32.33 | 32.23 | 32.33 | +0.077% | 1,105 | +1.083% |
| 2025-10-23 | 32.31 | 32.32 | 32.28 | 32.30 | +0.245% | 1,201 | +1.161% |
| 2025-10-22 | 32.14 | 32.23 | 32.14 | 32.23 | +0.346% | 1,082 | +1.408% |
| 2025-10-21 | 32.13 | 32.13 | 32.12 | 32.12 | +0.094% | 982 | +1.759% |
| 2025-10-20 | 32.12 | 32.12 | 32.08 | 32.09 | -0.140% | 1,739 | +1.854% |
| 2025-10-17 | 32.24 | 32.26 | 32.13 | 32.13 | -0.047% | 2,184 | +1.712% |
| 2025-10-16 | 32.26 | 32.26 | 32.12 | 32.15 | -0.194% | 12,409 | +1.664% |
| 2025-10-15 | 32.24 | 32.24 | 32.19 | 32.21 | +0.023% | 1,153 | +1.467% |
| 2025-10-14 | 32.25 | 32.25 | 32.19 | 32.20 | -0.186% | 1,722 | +1.491% |
| 2025-10-13 | 32.26 | 32.26 | 32.26 | 32.26 | -0.093% | 166 | +1.302% |
| 2025-10-10 | 32.35 | 32.35 | 32.26 | 32.29 | -0.631% | 1,735 | +1.208% |
| 2025-10-09 | 32.55 | 32.55 | 32.45 | 32.49 | -0.185% | 2,131 | +0.569% |
| 2025-10-08 | 32.52 | 32.56 | 32.47 | 32.56 | +0.247% | 3,281 | +0.383% |
| 2025-10-07 | 32.39 | 32.48 | 32.38 | 32.48 | +0.293% | 2,839 | +0.631% |
| 2025-10-06 | 32.38 | 32.38 | 32.38 | 32.38 | +0.095% | 87 | +0.926% |
| 2025-10-03 | 32.31 | 32.35 | 32.31 | 32.35 | +0.156% | 1,152 | +1.022% |
| 2025-10-02 | 32.31 | 32.31 | 32.26 | 32.30 | -0.215% | 1,208 | +1.180% |
| 2025-10-01 | 32.41 | 32.42 | 32.36 | 32.37 | +0.005% | 1,158 | +0.962% |
| 2025-09-30 | 32.29 | 32.37 | 32.24 | 32.37 | +0.165% | 2,679 | +0.967% |
| 2025-09-29 | 32.37 | 32.40 | 32.29 | 32.31 | -0.390% | 4,445 | +1.134% |
| 2025-09-26 | 32.49 | 32.50 | 32.43 | 32.44 | -0.052% | 3,223 | +0.740% |
| 2025-09-25 | 32.44 | 32.51 | 32.44 | 32.46 | -0.188% | 771 | +0.687% |
| 2025-09-24 | 32.52 | 32.54 | 32.51 | 32.52 | -0.773% | 51,831 | +0.498% |
| 2025-09-23 | 32.82 | 32.82 | 32.77 | 32.77 | -0.143% | 840 | -0.279% |
| 2025-09-22 | 32.86 | 32.92 | 32.82 | 32.82 | -0.309% | 1,026 | -0.421% |
| 2025-09-19 | 32.88 | 32.92 | 32.83 | 32.92 | +0.061% | 1,788 | -0.729% |
| 2025-09-18 | 32.92 | 32.92 | 32.90 | 32.90 | +0.291% | 856 | -0.669% |
| 2025-09-17 | 32.67 | 32.81 | 32.62 | 32.80 | +0.258% | 3,498 | -0.379% |
| 2025-09-16 | 32.71 | 32.74 | 32.68 | 32.72 | +0.021% | 2,916 | -0.122% |
| 2025-09-15 | 32.67 | 32.71 | 32.67 | 32.71 | -0.021% | 643 | -0.101% |
| 2025-09-12 | 32.73 | 32.76 | 32.72 | 32.72 | +0.153% | 1,145 | -0.122% |
| 2025-09-11 | 32.56 | 32.68 | 32.56 | 32.67 | +0.443% | 1,107 | +0.031% |
| 2025-09-10 | 32.49 | 32.56 | 32.47 | 32.53 | +0.018% | 5,002 | +0.474% |
| 2025-09-09 | 32.53 | 32.62 | 32.49 | 32.52 | -0.015% | 14,290 | +0.492% |
| 2025-09-08 | 32.60 | 32.60 | 32.52 | 32.52 | -0.472% | 12,526 | +0.477% |
| 2025-09-05 | 32.67 | 32.71 | 32.58 | 32.68 | -0.490% | 41,877 | +0.003% |
| 2025-09-04 | 32.89 | 32.90 | 32.84 | 32.84 | -0.183% | 1,980 | -0.487% |
| 2025-09-03 | 33.02 | 33.03 | 32.86 | 32.90 | -0.272% | 39,678 | -0.669% |
| 2025-09-02 | 32.98 | 33.01 | 32.77 | 32.99 | -0.152% | 56,212 | -0.939% |
| 2025-08-29 | 32.98 | 33.07 | 32.93 | 33.04 | +0.518% | 13,855 | -1.090% |
| 2025-08-28 | 33.00 | 33.00 | 32.87 | 32.87 | -0.508% | 1,007 | -0.577% |
| 2025-08-27 | 33.10 | 33.15 | 33.04 | 33.04 | +0.035% | 748 | -1.082% |
| 2025-08-26 | 33.03 | 33.03 | 33.03 | 33.03 | +0.261% | 349 | -1.047% |
| 2025-08-25 | 32.93 | 32.98 | 32.90 | 32.94 | +0.067% | 4,585 | -0.789% |
| 2025-08-22 | 32.84 | 32.98 | 32.81 | 32.92 | +0.207% | 8,477 | -0.723% |
| 2025-08-21 | 32.76 | 32.88 | 32.73 | 32.85 | +0.736% | 13,317 | -0.518% |
| 2025-08-20 | 32.65 | 32.65 | 32.61 | 32.61 | -0.133% | 833 | +0.215% |
| 2025-08-19 | 32.75 | 32.75 | 32.65 | 32.65 | -0.477% | 1,594 | +0.081% |
| 2025-08-18 | 32.79 | 32.81 | 32.74 | 32.81 | 0.000% | 4,881 | -0.396% |
| 2025-08-15 | 32.84 | 32.86 | 32.76 | 32.81 | +0.122% | 2,824 | -0.396% |
| 2025-08-14 | 32.76 | 32.77 | 32.76 | 32.77 | +0.159% | 889 | -0.275% |
| 2025-08-13 | 32.75 | 32.78 | 32.71 | 32.72 | -0.189% | 1,352 | -0.116% |
| 2025-08-12 | 32.56 | 32.83 | 32.56 | 32.78 | -0.243% | 23,079 | -0.305% |
| 2025-08-11 | 32.87 | 32.96 | 32.81 | 32.86 | -0.122% | 11,374 | -0.548% |
| 2025-08-08 | 32.71 | 32.93 | 32.71 | 32.90 | +0.833% | 826 | -0.669% |
| 2025-08-07 | 32.50 | 32.63 | 32.50 | 32.63 | +0.271% | 894 | +0.159% |
| 2025-08-06 | 32.53 | 32.61 | 32.53 | 32.54 | +0.197% | 4,998 | +0.430% |
| 2025-08-05 | 32.57 | 32.57 | 32.44 | 32.48 | -0.288% | 3,403 | +0.628% |
| 2025-08-04 | 32.46 | 32.64 | 32.46 | 32.57 | +0.307% | 3,923 | +0.339% |
| 2025-08-01 | 32.57 | 32.57 | 32.45 | 32.47 | -0.885% | 11,530 | +0.647% |
| 2025-07-31 | 32.90 | 32.90 | 32.71 | 32.76 | -0.486% | 6,305 | -0.244% |
| 2025-07-30 | 33.03 | 33.07 | 32.91 | 32.92 | -0.061% | 4,727 | -0.729% |
| 2025-07-29 | 33.05 | 33.05 | 32.90 | 32.94 | -0.513% | 5,430 | -0.789% |
| 2025-07-28 | 33.12 | 33.15 | 33.09 | 33.11 | +0.104% | 3,153 | -1.299% |
| 2025-07-25 | 33.23 | 33.23 | 33.02 | 33.08 | -0.453% | 9,095 | -1.196% |
| 2025-07-24 | 33.11 | 33.23 | 33.08 | 33.23 | +0.761% | 3,580 | -1.643% |
| 2025-07-23 | 33.03 | 33.05 | 32.98 | 32.98 | -0.142% | 3,061 | -0.895% |
| 2025-07-22 | 33.12 | 33.12 | 33.01 | 33.02 | -0.400% | 3,208 | -1.035% |
| 2025-07-21 | 33.12 | 33.15 | 33.10 | 33.15 | -0.290% | 2,828 | -1.431% |
| 2025-07-18 | 33.32 | 33.35 | 33.22 | 33.25 | -0.207% | 8,961 | -1.717% |
| 2025-07-17 | 33.27 | 33.35 | 33.22 | 33.32 | +0.271% | 6,577 | -1.921% |
| 2025-07-16 | 33.05 | 33.23 | 33.02 | 33.23 | +0.332% | 5,304 | -1.655% |
| 2025-07-15 | 33.07 | 33.18 | 33.07 | 33.12 | +0.140% | 4,386 | -1.329% |
| 2025-07-14 | 33.05 | 33.07 | 33.02 | 33.07 | +0.162% | 521 | -1.190% |
| 2025-07-11 | 32.92 | 33.04 | 32.92 | 33.02 | +0.567% | 6,557 | -1.030% |
| 2025-07-10 | 32.83 | 32.88 | 32.83 | 32.83 | +0.010% | 3,580 | -0.468% |
| 2025-07-09 | 32.89 | 32.91 | 32.75 | 32.83 | -0.318% | 1,668 | -0.458% |
| 2025-07-08 | 32.97 | 32.97 | 32.94 | 32.94 | +0.077% | 447 | -0.775% |
| 2025-07-07 | 32.79 | 32.91 | 32.78 | 32.91 | +0.412% | 5,209 | -0.699% |
| 2025-07-03 | 32.79 | 32.79 | 32.76 | 32.78 | +0.159% | 2,120 | -0.290% |
| 2025-07-02 | 32.74 | 32.81 | 32.72 | 32.72 | +0.162% | 4,012 | -0.131% |
| 2025-07-01 | 32.66 | 32.72 | 32.65 | 32.67 | -0.061% | 5,966 | +0.031% |
| 2025-06-30 | 32.78 | 32.82 | 32.68 | 32.69 | -0.244% | 3,889 | -0.031% |
| 2025-06-27 | 32.70 | 32.78 | 32.70 | 32.77 | +0.525% | 1,301 | -0.275% |
| 2025-06-26 | 32.59 | 32.64 | 32.53 | 32.60 | -0.101% | 2,816 | +0.249% |
| 2025-06-25 | 32.70 | 32.70 | 32.59 | 32.63 | -0.738% | 5,771 | +0.148% |
| 2025-06-24 | 32.97 | 33.00 | 32.87 | 32.87 | -0.351% | 5,339 | -0.591% |
| 2025-06-23 | 33.09 | 33.09 | 32.96 | 32.99 | -0.641% | 786 | -0.940% |
| 2025-06-20 | 33.23 | 33.23 | 33.14 | 33.20 | +0.578% | 4,520 | -1.575% |
| 2025-06-18 | 32.95 | 33.01 | 32.92 | 33.01 | -0.286% | 837 | -1.006% |
| 2025-06-17 | 33.09 | 33.15 | 33.02 | 33.11 | +0.110% | 3,745 | -1.289% |
| 2025-06-16 | 32.90 | 33.07 | 32.90 | 33.07 | +0.470% | 864 | -1.181% |
| 2025-06-13 | 32.83 | 32.92 | 32.82 | 32.92 | +0.521% | 1,418 | -0.716% |
| 2025-06-12 | 32.84 | 32.85 | 32.74 | 32.74 | -0.533% | 1,190 | -0.199% |
| 2025-06-11 | 32.81 | 32.93 | 32.81 | 32.92 | -0.059% | 3,851 | -0.731% |
| 2025-06-10 | 32.88 | 32.94 | 32.88 | 32.94 | -0.227% | 701 | -0.789% |
| 2025-06-09 | 33.06 | 33.06 | 32.95 | 33.02 | -0.106% | 4,718 | -1.015% |
| 2025-06-06 | 33.09 | 33.13 | 32.99 | 33.05 | +0.395% | 13,029 | -1.120% |
| 2025-06-05 | 33.00 | 33.02 | 32.87 | 32.92 | -0.261% | 32,555 | -0.729% |
| 2025-06-04 | 33.10 | 33.10 | 32.97 | 33.01 | -0.538% | 20,980 | -0.989% |
| 2025-06-03 | 33.09 | 33.19 | 33.09 | 33.19 | +0.166% | 340 | -1.522% |
| 2025-06-02 | 33.06 | 33.19 | 33.06 | 33.13 | -0.215% | 2,230 | -1.358% |
| 2025-05-30 | 33.06 | 33.20 | 33.02 | 33.20 | +0.702% | 934 | -1.570% |
| 2025-05-29 | 33.03 | 33.09 | 32.97 | 32.97 | -0.453% | 2,589 | -0.880% |
| 2025-05-28 | 33.14 | 33.19 | 33.10 | 33.12 | +0.149% | 34,047 | -1.329% |
| 2025-05-27 | 33.07 | 33.10 | 33.04 | 33.07 | -0.359% | 1,737 | -1.182% |
| 2025-05-23 | 33.14 | 33.28 | 33.10 | 33.19 | -0.229% | 18,414 | -1.537% |
| 2025-05-22 | 33.27 | 33.27 | 33.09 | 33.27 | +0.037% | 16,136 | -1.762% |
| 2025-05-21 | 33.21 | 33.25 | 33.21 | 33.25 | +0.253% | 796 | -1.726% |
| 2025-05-20 | 33.17 | 33.20 | 33.13 | 33.17 | -0.256% | 11,119 | -1.477% |
| 2025-05-19 | 33.25 | 33.32 | 33.05 | 33.26 | +0.438% | 31,100 | -1.729% |
| 2025-05-16 | 32.89 | 33.13 | 32.89 | 33.11 | +0.182% | 2,992 | -1.299% |
| 2025-05-15 | 33.00 | 33.10 | 32.99 | 33.05 | -0.784% | 2,756 | -1.120% |
| 2025-05-14 | 33.12 | 33.31 | 33.08 | 33.31 | +0.806% | 4,115 | -1.895% |
| 2025-05-13 | 32.76 | 33.07 | 32.76 | 33.04 | +0.792% | 74,477 | -1.103% |
| 2025-05-12 | 32.94 | 32.94 | 32.77 | 32.78 | +0.122% | 8,714 | -0.320% |
| 2025-05-09 | 32.70 | 32.76 | 32.70 | 32.75 | +0.240% | 1,048 | -0.199% |
| 2025-05-08 | 32.63 | 32.76 | 32.59 | 32.67 | +0.327% | 8,869 | +0.041% |
| 2025-05-07 | 32.69 | 32.69 | 32.56 | 32.56 | -0.459% | 3,165 | +0.369% |
| 2025-05-06 | 32.71 | 32.71 | 32.69 | 32.71 | +0.184% | 1,944 | -0.092% |
| 2025-05-05 | 32.54 | 32.67 | 32.54 | 32.65 | +0.384% | 4,287 | +0.092% |
| 2025-05-02 | 32.50 | 32.58 | 32.50 | 32.53 | +0.367% | 2,500 | +0.476% |
| 2025-05-01 | 32.39 | 32.49 | 32.34 | 32.41 | +0.298% | 3,845 | +0.845% |
| 2025-04-30 | 32.10 | 32.31 | 32.10 | 32.31 | +0.342% | 4,002 | +1.145% |
| 2025-04-29 | 32.24 | 32.25 | 32.20 | 32.20 | -0.154% | 3,342 | +1.491% |
| 2025-04-28 | 32.36 | 32.38 | 32.19 | 32.25 | -0.578% | 13,694 | +1.335% |
| 2025-04-25 | 32.57 | 32.57 | 32.40 | 32.44 | -0.637% | 14,316 | +0.749% |
| 2025-04-24 | 32.65 | 32.73 | 32.63 | 32.65 | -0.137% | 2,825 | +0.107% |
| 2025-04-23 | 32.65 | 32.77 | 32.59 | 32.69 | +0.245% | 41,670 | -0.030% |
| 2025-04-22 | 32.48 | 32.69 | 32.48 | 32.61 | +0.384% | 6,202 | +0.215% |
| 2025-04-21 | 32.49 | 32.52 | 32.47 | 32.49 | +0.555% | 2,951 | +0.600% |
| 2025-04-17 | 32.06 | 32.41 | 32.06 | 32.31 | +1.045% | 4,542 | +1.159% |
| 2025-04-16 | 32.04 | 32.13 | 31.97 | 31.97 | +0.146% | 6,140 | +2.216% |
| 2025-04-15 | 32.27 | 32.27 | 31.85 | 31.93 | -0.883% | 5,249 | +2.365% |
| 2025-04-14 | 32.37 | 32.44 | 32.21 | 32.21 | 0.000% | 1,646 | +1.461% |