RXD
ProShares UltraShort Health Care
stockNYSEETF
At CloseOct 2, 2026 3:59:55 PM EDT
15.33USD+0.381%(+0.06)3,780
RXD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.41 | 15.44 | 15.30 | 15.33 | +0.381% | 3,780 | 0.000% | |
| 2026-10-01 | 14.82 | 15.32 | 14.82 | 15.27 | +3.022% | 30,557 | +0.381% | |
| 2026-09-30 | 14.58 | 14.97 | 14.58 | 14.82 | +2.018% | 11,953 | +3.415% | |
| 2026-09-29 | 14.42 | 14.71 | 14.42 | 14.53 | -1.255% | 1,848 | +5.501% | |
| 2026-09-28 | 14.47 | 14.89 | 14.43 | 14.72 | +1.542% | 2,788 | +4.177% | |
| 2026-09-25 | 14.49 | 14.75 | 14.48 | 14.49 | -0.876% | 2,112 | +5.783% | |
| 2026-09-24 | 14.95 | 14.95 | 14.40 | 14.62 | -1.348% | 10,142 | +4.856% | |
| 2026-09-23 | 14.76 | 14.82 | 14.67 | 14.82 | +0.649% | 1,521 | +3.443% | |
| 2026-09-22 | 14.87 | 14.93 | 14.69 | 14.72 | -1.104% | 1,922 | +4.114% | |
| 2026-09-21 | 15.10 | 15.10 | 14.85 | 14.89 | -1.462% | 7,105 | +2.965% | |
| 2026-09-18 | 15.04 | 15.18 | 15.04 | 15.11 | +0.626% | 4,014 | +1.460% | |
| 2026-09-17 | 15.05 | 15.11 | 14.55 | 15.02 | -1.344% | 24,213 | +2.095% | |
| 2026-09-16 | 15.30 | 15.33 | 15.20 | 15.22 | -0.327% | 7,892 | +0.723% | |
| 2026-09-15 | 15.24 | 15.32 | 15.24 | 15.27 | +0.342% | 9,011 | +0.394% | |
| 2026-09-14 | 15.02 | 15.34 | 15.02 | 15.22 | -2.786% | 5,110 | +0.737% | |
| 2026-09-11 | 15.54 | 15.65 | 15.46 | 15.65 | +0.370% | 1,861 | -2.070% | |
| 2026-09-10 | 15.51 | 15.60 | 15.48 | 15.60 | +1.179% | 3,230 | -1.708% | |
| 2026-09-09 | 15.40 | 15.44 | 15.36 | 15.41 | +0.882% | 3,302 | -0.549% | |
| 2026-09-08 | 15.26 | 15.38 | 15.15 | 15.28 | +4.842% | 16,791 | +0.327% | |
| 2026-09-04 | 14.53 | 14.61 | 14.51 | 14.57 | +1.990% | 19,092 | +5.185% | |
| 2026-09-03 | 14.02 | 14.48 | 14.02 | 14.29 | -0.118% | 11,354 | +7.279% | |
| 2026-09-02 | 14.14 | 14.34 | 14.14 | 14.31 | -1.726% | 5,605 | +7.152% | |
| 2026-09-01 | 14.32 | 14.61 | 14.32 | 14.56 | -0.932% | 12,466 | +5.302% | |
| 2026-08-31 | 14.74 | 14.77 | 14.61 | 14.70 | +0.525% | 11,402 | +4.321% | |
| 2026-08-28 | 14.61 | 14.70 | 14.61 | 14.62 | +0.721% | 7,872 | +4.869% | |
| 2026-08-27 | 14.47 | 14.54 | 14.33 | 14.51 | +2.342% | 15,752 | +5.625% | |
| 2026-08-26 | 14.06 | 14.20 | 14.06 | 14.18 | +1.945% | 4,552 | +8.099% | |
| 2026-08-25 | 14.00 | 14.00 | 13.82 | 13.91 | -0.564% | 12,563 | +10.201% | |
| 2026-08-24 | 14.14 | 14.22 | 13.94 | 13.99 | -0.358% | 24,206 | +9.580% | |
| 2026-08-21 | 14.40 | 14.40 | 13.92 | 14.04 | -2.170% | 15,223 | +9.188% | |
| 2026-08-20 | 14.22 | 14.35 | 13.93 | 14.35 | +3.454% | 14,096 | +6.819% | |
| 2026-08-19 | 14.62 | 14.62 | 13.78 | 13.87 | -6.835% | 29,228 | +10.508% | |
| 2026-08-18 | 14.95 | 14.95 | 14.84 | 14.89 | -3.437% | 13,256 | +2.955% | |
| 2026-08-17 | 15.30 | 15.42 | 15.30 | 15.42 | +0.669% | 3,061 | -0.584% | |
| 2026-08-14 | 15.25 | 15.43 | 15.25 | 15.32 | +1.467% | 2,010 | +0.082% | |
| 2026-08-13 | 15.11 | 15.16 | 14.98 | 15.10 | -0.174% | 12,357 | +1.549% | |
| 2026-08-12 | 15.24 | 15.25 | 15.11 | 15.12 | -0.753% | 1,585 | +1.373% | |
| 2026-08-11 | 15.15 | 15.25 | 15.12 | 15.24 | +0.842% | 6,831 | +0.609% | |
| 2026-08-10 | 15.25 | 15.25 | 15.11 | 15.11 | -3.477% | 8,612 | +1.456% | |
| 2026-08-07 | 15.76 | 15.79 | 15.63 | 15.65 | -1.373% | 4,076 | -2.072% | |
| 2026-08-06 | 16.08 | 16.08 | 15.86 | 15.87 | -0.037% | 2,115 | -3.417% | |
| 2026-08-05 | 15.78 | 16.11 | 15.78 | 15.88 | -2.712% | 1,528 | -3.453% | |
| 2026-08-04 | 16.46 | 16.49 | 16.31 | 16.32 | +0.518% | 3,147 | -6.071% | |
| 2026-08-03 | 16.19 | 16.38 | 16.18 | 16.24 | +0.698% | 8,720 | -5.584% | |
| 2026-07-31 | 16.43 | 16.53 | 16.06 | 16.12 | +0.472% | 24,362 | -4.926% | |
| 2026-07-30 | 16.25 | 16.28 | 16.00 | 16.05 | +3.912% | 23,508 | -4.477% | |
| 2026-07-29 | 15.31 | 15.56 | 15.24 | 15.44 | +0.977% | 14,580 | -0.740% | |
| 2026-07-28 | 15.71 | 15.71 | 15.20 | 15.29 | -4.836% | 5,471 | +0.230% | |
| 2026-07-27 | 15.83 | 16.11 | 15.83 | 16.07 | -0.947% | 17,045 | -4.617% | |
| 2026-07-24 | 16.24 | 16.27 | 16.23 | 16.23 | -1.624% | 5,647 | -5.521% | |
| 2026-07-23 | 16.63 | 16.63 | 16.43 | 16.49 | -2.289% | 2,802 | -7.055% | |
| 2026-07-22 | 16.75 | 16.93 | 16.75 | 16.88 | +0.939% | 11,204 | -9.182% | |
| 2026-07-21 | 17.10 | 17.10 | 16.69 | 16.72 | -0.826% | 19,240 | -8.330% | |
| 2026-07-20 | 16.67 | 17.04 | 16.39 | 16.86 | +2.265% | 4,856 | -9.087% | |
| 2026-07-17 | 16.07 | 16.49 | 16.07 | 16.49 | +1.075% | 1,173 | -7.028% | |
| 2026-07-16 | 16.25 | 16.43 | 16.25 | 16.31 | -4.643% | 2,275 | -6.028% | |
| 2026-07-15 | 17.40 | 17.40 | 16.90 | 17.11 | +0.116% | 8,943 | -10.392% | |
| 2026-07-14 | 16.97 | 17.11 | 16.97 | 17.09 | +3.438% | 11,128 | -10.287% | |
| 2026-07-13 | 16.47 | 16.55 | 16.36 | 16.52 | -0.178% | 17,349 | -7.203% | |
| 2026-07-10 | 16.50 | 16.64 | 16.40 | 16.55 | +1.843% | 12,890 | -7.369% | |
| 2026-07-09 | 16.30 | 16.30 | 16.25 | 16.25 | +0.061% | 3,143 | -5.662% | |
| 2026-07-08 | 16.20 | 16.30 | 16.03 | 16.24 | +2.672% | 5,051 | -5.604% | |
| 2026-07-07 | 15.83 | 15.99 | 15.68 | 15.82 | -2.904% | 9,397 | -3.081% | |
| 2026-07-06 | 16.41 | 16.52 | 16.22 | 16.29 | +1.498% | 1,612 | -5.895% | |
| 2026-07-02 | 16.54 | 16.54 | 16.05 | 16.05 | -4.485% | 2,085 | -4.486% | |
| 2026-07-01 | 16.73 | 16.96 | 16.73 | 16.80 | -1.155% | 5,293 | -8.770% | |
| 2026-06-30 | 17.10 | 17.10 | 16.80 | 17.00 | +1.819% | 3,022 | -9.824% | |
| 2026-06-29 | 16.74 | 16.76 | 16.61 | 16.70 | -0.300% | 2,824 | -8.183% | |
| 2026-06-26 | 17.20 | 17.20 | 16.71 | 16.75 | -5.454% | 13,046 | -8.459% | |
| 2026-06-25 | 17.48 | 17.71 | 17.48 | 17.71 | -3.082% | 829 | -13.451% | |
| 2026-06-24 | 17.73 | 18.50 | 17.73 | 18.28 | -2.249% | 5,365 | -16.119% | |
| 2026-06-23 | 18.70 | 18.70 | 18.70 | 18.70 | -2.740% | 258 | -18.006% | |
| 2026-06-22 | 19.44 | 19.44 | 19.22 | 19.22 | -1.672% | 4,093 | -20.253% | |
| 2026-06-18 | 19.62 | 19.79 | 19.55 | 19.55 | +1.641% | 754 | -21.586% | |
| 2026-06-17 | 19.23 | 19.23 | 19.23 | 19.23 | +2.895% | 152 | -20.299% | |
| 2026-06-16 | 18.69 | 18.69 | 18.69 | 18.69 | +0.045% | 76 | -17.992% | |
| 2026-06-15 | 18.68 | 18.68 | 18.68 | 18.68 | +1.040% | 157 | -17.955% | |
| 2026-06-12 | 18.53 | 18.53 | 18.34 | 18.49 | +0.795% | 860 | -17.102% | |
| 2026-06-11 | 18.35 | 18.35 | 18.35 | 18.35 | -1.376% | 279 | -16.443% | |
| 2026-06-10 | 18.27 | 18.60 | 18.27 | 18.60 | +1.871% | 2,251 | -17.593% | |
| 2026-06-09 | 18.42 | 18.42 | 18.25 | 18.26 | -2.546% | 4,385 | -16.051% | |
| 2026-06-08 | 18.46 | 18.75 | 18.41 | 18.74 | +0.395% | 1,724 | -18.188% | |
| 2026-06-05 | 18.36 | 18.72 | 18.28 | 18.66 | -1.108% | 3,408 | -17.865% | |
| 2026-06-04 | 18.93 | 18.93 | 18.86 | 18.87 | -5.760% | 2,544 | -18.775% | |
| 2026-06-03 | 20.03 | 20.03 | 20.03 | 20.03 | -1.807% | 262 | -23.453% | |
| 2026-06-02 | 20.60 | 20.60 | 20.37 | 20.40 | +1.820% | 2,737 | -24.836% | |
| 2026-06-01 | 20.16 | 20.16 | 19.90 | 20.03 | +2.668% | 2,010 | -23.469% | |
| 2026-05-29 | 19.28 | 19.60 | 19.27 | 19.51 | +1.910% | 2,691 | -21.427% | |
| 2026-05-28 | 19.22 | 19.25 | 19.09 | 19.14 | -3.135% | 4,973 | -19.926% | 1-for-2 split |
| 2026-05-27 | 19.57 | 19.79 | 19.40 | 19.76 | +0.022% | 1,122 | -22.436% | |
| 2026-05-26 | 19.32 | 19.83 | 19.32 | 19.76 | +1.697% | 5,493 | -22.419% | |
| 2026-05-22 | 19.59 | 19.59 | 19.36 | 19.43 | -2.263% | 3,951 | -21.102% | |
| 2026-05-21 | 20.18 | 20.26 | 19.80 | 19.88 | -1.638% | 9,288 | -22.887% | |
| 2026-05-20 | 20.08 | 20.32 | 20.04 | 20.21 | -0.045% | 5,977 | -24.150% | |
| 2026-05-19 | 20.30 | 20.30 | 19.93 | 20.22 | -1.845% | 2,471 | -24.184% | |
| 2026-05-18 | 20.80 | 20.82 | 20.58 | 20.60 | -0.632% | 3,127 | -25.583% | |
| 2026-05-15 | 20.10 | 20.82 | 20.10 | 20.73 | +1.822% | 4,628 | -26.053% | |
| 2026-05-14 | 20.30 | 20.48 | 20.16 | 20.36 | +0.334% | 3,833 | -24.705% | |
| 2026-05-13 | 20.86 | 20.86 | 20.22 | 20.29 | -1.078% | 5,831 | -24.454% | |
| 2026-05-12 | 21.20 | 21.20 | 20.12 | 20.51 | -3.927% | 1,957 | -25.268% | |
| 2026-05-11 | 20.92 | 21.46 | 20.88 | 21.35 | +1.193% | 6,713 | -28.203% | |
| 2026-05-08 | 21.00 | 21.30 | 20.99 | 21.10 | +1.077% | 7,104 | -27.346% | |
| 2026-05-07 | 20.62 | 20.98 | 20.60 | 20.88 | +1.539% | 4,581 | -26.564% | |
| 2026-05-06 | 20.63 | 20.63 | 20.56 | 20.56 | -0.391% | 4,496 | -25.433% | |
| 2026-05-05 | 20.67 | 20.78 | 20.60 | 20.64 | -0.797% | 5,323 | -25.725% | |
| 2026-05-04 | 20.72 | 20.90 | 20.72 | 20.81 | +0.703% | 886 | -26.316% | |
| 2026-05-01 | 20.12 | 20.66 | 20.12 | 20.66 | +1.597% | 9,415 | -25.799% | |
| 2026-04-30 | 21.02 | 21.02 | 19.88 | 20.34 | -5.418% | 109,902 | -24.613% | |
| 2026-04-29 | 21.49 | 22.22 | 21.28 | 21.50 | +1.607% | 68,124 | -28.698% | |
| 2026-04-28 | 20.94 | 21.26 | 20.91 | 21.16 | +0.147% | 40,945 | -27.552% | |
| 2026-04-27 | 20.98 | 21.20 | 20.72 | 21.13 | +0.972% | 15,753 | -27.446% | |
| 2026-04-24 | 20.90 | 21.18 | 20.90 | 20.93 | +2.648% | 8,140 | -26.740% | |
| 2026-04-23 | 20.41 | 20.50 | 20.32 | 20.39 | +0.123% | 4,557 | -24.801% | |
| 2026-04-22 | 20.03 | 20.38 | 20.03 | 20.36 | -0.286% | 5,450 | -24.708% | |
| 2026-04-21 | 20.03 | 20.42 | 20.00 | 20.42 | +1.994% | 3,006 | -24.924% | |
| 2026-04-20 | 19.77 | 20.12 | 19.72 | 20.02 | +1.868% | 4,157 | -23.427% | |
| 2026-04-17 | 19.62 | 19.76 | 19.54 | 19.65 | -2.933% | 1,797 | -21.996% | |
| 2026-04-16 | 19.94 | 20.31 | 19.94 | 20.25 | +1.726% | 1,068 | -24.284% | |
| 2026-04-15 | 19.96 | 20.00 | 19.90 | 19.90 | +1.145% | 376 | -22.976% | |
| 2026-04-14 | 19.94 | 19.94 | 19.46 | 19.68 | -0.866% | 7,281 | -22.094% | |
| 2026-04-13 | 20.28 | 20.40 | 19.24 | 19.85 | -1.020% | 9,586 | -22.768% | |
| 2026-04-10 | 19.84 | 20.08 | 19.70 | 20.05 | +2.842% | 6,806 | -23.556% | |
| 2026-04-09 | 19.54 | 19.64 | 19.28 | 19.50 | +0.618% | 4,738 | -21.384% | |
| 2026-04-08 | 19.72 | 19.82 | 19.38 | 19.38 | -4.501% | 16,130 | -20.898% | |
| 2026-04-07 | 20.28 | 20.76 | 20.20 | 20.29 | -0.278% | 7,939 | -24.458% | |
| 2026-04-06 | 20.50 | 20.50 | 20.14 | 20.35 | +0.785% | 5,104 | -24.668% | |
| 2026-04-02 | 20.08 | 20.30 | 19.96 | 20.19 | +1.616% | 7,026 | -24.077% | |
| 2026-04-01 | 20.20 | 20.20 | 19.62 | 19.87 | -2.001% | 4,708 | -22.849% | |
| 2026-03-31 | 20.50 | 20.76 | 19.72 | 20.28 | -3.619% | 15,667 | -24.393% | |
| 2026-03-30 | 21.10 | 21.10 | 20.86 | 21.04 | -0.673% | 951 | -27.130% | |
| 2026-03-27 | 20.66 | 21.22 | 20.44 | 21.18 | +3.409% | 3,155 | -27.620% | |
| 2026-03-26 | 20.46 | 20.49 | 20.17 | 20.48 | +0.558% | 6,161 | -25.153% | |
| 2026-03-25 | 20.32 | 20.42 | 20.32 | 20.37 | -2.170% | 1,112 | -24.736% | |
| 2026-03-24 | 21.04 | 21.04 | 20.67 | 20.82 | +0.370% | 45,304 | -26.369% | |
| 2026-03-23 | 20.02 | 20.75 | 20.02 | 20.74 | -0.082% | 3,437 | -26.096% | |
| 2026-03-20 | 20.43 | 20.94 | 20.40 | 20.76 | +1.766% | 4,039 | -26.157% | |
| 2026-03-19 | 20.54 | 20.54 | 20.04 | 20.40 | +0.668% | 8,067 | -24.853% | |
| 2026-03-18 | 19.96 | 20.26 | 19.92 | 20.26 | +3.353% | 4,929 | -24.351% | |
| 2026-03-17 | 19.22 | 19.61 | 19.22 | 19.61 | +1.863% | 1,617 | -21.814% | |
| 2026-03-16 | 19.10 | 19.34 | 19.10 | 19.25 | -1.481% | 6,404 | -20.358% | |
| 2026-03-13 | 19.36 | 19.58 | 19.05 | 19.54 | +0.665% | 2,142 | -21.538% | |
| 2026-03-12 | 19.14 | 19.46 | 18.90 | 19.41 | +3.419% | 5,376 | -21.016% | |
| 2026-03-11 | 18.78 | 18.96 | 18.77 | 18.77 | +0.341% | 2,177 | -18.316% | |
| 2026-03-10 | 18.59 | 18.72 | 18.50 | 18.70 | +1.436% | 9,335 | -18.037% | |
| 2026-03-09 | 19.06 | 19.18 | 18.44 | 18.44 | -1.848% | 62,539 | -16.860% | |
| 2026-03-06 | 18.90 | 19.18 | 18.79 | 18.79 | +1.436% | 16,981 | -18.397% | |
| 2026-03-05 | 18.40 | 18.80 | 18.28 | 18.52 | +4.344% | 19,392 | -17.225% | |
| 2026-03-04 | 17.88 | 18.08 | 17.62 | 17.75 | -0.599% | 1,643 | -13.629% | |
| 2026-03-03 | 17.90 | 18.06 | 17.77 | 17.86 | +2.445% | 1,194 | -14.147% | |
| 2026-03-02 | 17.20 | 17.50 | 17.20 | 17.43 | +1.805% | 1,804 | -12.047% | |
| 2026-02-27 | 17.62 | 17.62 | 17.12 | 17.12 | -3.329% | 2,477 | -10.460% | |
| 2026-02-26 | 17.74 | 18.00 | 17.71 | 17.71 | +0.690% | 820 | -13.441% | |
| 2026-02-25 | 17.42 | 17.66 | 17.40 | 17.59 | +0.001% | 1,585 | -12.843% | |
| 2026-02-24 | 17.53 | 17.59 | 17.44 | 17.59 | +0.659% | 1,007 | -12.842% | |
| 2026-02-23 | 17.48 | 17.60 | 17.38 | 17.47 | -2.032% | 39,239 | -12.268% | |
| 2026-02-20 | 17.94 | 17.96 | 17.82 | 17.84 | +0.607% | 2,868 | -14.050% | |
| 2026-02-19 | 17.86 | 17.88 | 17.73 | 17.73 | +0.701% | 1,972 | -13.529% | |
| 2026-02-18 | 17.77 | 17.82 | 17.61 | 17.61 | -0.198% | 521 | -12.922% | |
| 2026-02-17 | 17.52 | 17.78 | 17.46 | 17.64 | -0.094% | 3,577 | -13.095% | |
| 2026-02-13 | 17.78 | 17.78 | 17.46 | 17.66 | -1.651% | 5,134 | -13.177% | |
| 2026-02-12 | 18.10 | 18.10 | 17.68 | 17.95 | +0.332% | 2,348 | -14.610% | |
| 2026-02-11 | 18.36 | 18.36 | 17.89 | 17.89 | -1.358% | 15,180 | -14.327% | |
| 2026-02-10 | 17.70 | 18.16 | 17.70 | 18.14 | +1.399% | 7,874 | -15.491% | |
| 2026-02-09 | 17.76 | 17.89 | 17.72 | 17.89 | +1.840% | 441 | -14.309% | |
| 2026-02-06 | 17.74 | 17.74 | 17.56 | 17.57 | -3.587% | 585 | -12.732% | |
| 2026-02-05 | 18.02 | 18.22 | 18.02 | 18.22 | +1.458% | 700 | -15.863% | |
| 2026-02-04 | 18.07 | 18.18 | 17.78 | 17.96 | -2.329% | 2,651 | -14.636% | |
| 2026-02-03 | 17.78 | 18.46 | 17.76 | 18.39 | +2.020% | 5,595 | -16.624% | |
| 2026-02-02 | 18.20 | 18.20 | 17.93 | 18.02 | -1.250% | 1,524 | -14.940% | |
| 2026-01-30 | 18.54 | 18.60 | 18.22 | 18.25 | -1.108% | 12,033 | -16.004% | |
| 2026-01-29 | 18.29 | 18.46 | 18.29 | 18.46 | +0.656% | 1,056 | -16.934% | |
| 2026-01-28 | 18.36 | 18.54 | 18.31 | 18.34 | +1.478% | 8,921 | -16.389% | |
| 2026-01-27 | 18.22 | 18.22 | 17.68 | 18.07 | +3.438% | 5,911 | -15.154% | |
| 2026-01-26 | 17.46 | 17.47 | 17.42 | 17.47 | -0.815% | 1,828 | -12.237% | |
| 2026-01-23 | 17.70 | 17.70 | 17.60 | 17.61 | +1.151% | 358 | -12.952% | |
| 2026-01-22 | 17.50 | 17.50 | 17.32 | 17.41 | -0.029% | 506 | -11.950% | |
| 2026-01-21 | 17.38 | 17.43 | 17.38 | 17.42 | -3.781% | 196 | -11.975% | |
| 2026-01-20 | 18.22 | 18.22 | 17.96 | 18.10 | +0.754% | 7,582 | -15.304% | |
| 2026-01-16 | 17.86 | 17.96 | 17.86 | 17.96 | +1.420% | 296 | -14.666% | |
| 2026-01-15 | 17.46 | 17.86 | 17.46 | 17.71 | +1.250% | 5,697 | -13.453% | |
| 2026-01-14 | 17.60 | 17.73 | 17.49 | 17.49 | -1.479% | 1,200 | -12.372% | |
| 2026-01-13 | 17.80 | 17.93 | 17.72 | 17.76 | +1.022% | 1,036 | -13.668% | |
| 2026-01-12 | 17.78 | 17.79 | 17.58 | 17.58 | -0.039% | 1,058 | -12.786% | |
| 2026-01-09 | 17.46 | 17.58 | 17.46 | 17.58 | +1.175% | 260 | -12.819% | |
| 2026-01-08 | 16.92 | 17.38 | 16.92 | 17.38 | +1.926% | 2,000 | -11.795% | |
| 2026-01-07 | 17.07 | 17.14 | 17.05 | 17.05 | -2.093% | 695 | -10.096% | |
| 2026-01-06 | 17.98 | 17.98 | 17.42 | 17.42 | -4.096% | 3,763 | -11.979% | |
| 2026-01-05 | 18.18 | 18.52 | 18.03 | 18.16 | +1.001% | 3,936 | -15.584% | |
| 2026-01-02 | 18.02 | 18.04 | 17.98 | 17.98 | -0.882% | 2,562 | -14.739% | |
| 2025-12-31 | 18.04 | 18.16 | 17.94 | 18.14 | +0.666% | 4,504 | -15.491% | |
| 2025-12-30 | 17.90 | 18.02 | 17.84 | 18.02 | +0.670% | 2,939 | -14.928% | |
| 2025-12-29 | 17.84 | 17.90 | 17.84 | 17.90 | +0.239% | 614 | -14.358% | |
| 2025-12-26 | 18.00 | 18.06 | 17.86 | 17.86 | -0.126% | 3,535 | -14.153% | |
| 2025-12-24 | 17.94 | 17.96 | 17.86 | 17.88 | -1.855% | 1,551 | -14.262% | |
| 2025-12-23 | 18.34 | 18.34 | 18.18 | 18.22 | +0.541% | 1,898 | -15.852% | |
| 2025-12-22 | 18.36 | 18.36 | 18.12 | 18.12 | -1.522% | 1,559 | -15.397% | |
| 2025-12-19 | 18.70 | 18.70 | 18.28 | 18.40 | -0.969% | 3,352 | -16.685% | |
| 2025-12-18 | 18.40 | 18.58 | 18.34 | 18.58 | -0.108% | 1,752 | -17.492% | |
| 2025-12-17 | 18.50 | 18.64 | 18.50 | 18.60 | +0.300% | 857 | -17.581% | |
| 2025-12-16 | 18.40 | 18.77 | 18.40 | 18.54 | +2.682% | 2,117 | -17.334% | |
| 2025-12-15 | 18.44 | 18.44 | 18.06 | 18.06 | -2.589% | 4,891 | -15.116% | |
| 2025-12-12 | 18.50 | 18.68 | 18.48 | 18.54 | -0.879% | 9,197 | -17.314% | |
| 2025-12-11 | 18.66 | 18.70 | 18.66 | 18.70 | -1.711% | 226 | -18.041% | |
| 2025-12-10 | 19.66 | 19.66 | 19.02 | 19.03 | -3.007% | 9,546 | -19.443% | |
| 2025-12-09 | 19.04 | 19.62 | 19.04 | 19.62 | +1.949% | 6,899 | -21.865% | |
| 2025-12-08 | 19.00 | 19.28 | 19.00 | 19.25 | +2.804% | 3,208 | -20.343% | |
| 2025-12-05 | 18.60 | 18.82 | 18.56 | 18.72 | +0.480% | 2,558 | -18.109% | |
| 2025-12-04 | 18.34 | 18.70 | 18.34 | 18.63 | +1.918% | 3,403 | -17.716% | |
| 2025-12-03 | 18.28 | 18.36 | 18.22 | 18.28 | -0.975% | 6,007 | -16.138% | |
| 2025-12-02 | 18.41 | 18.48 | 18.28 | 18.46 | +1.177% | 13,328 | -16.956% | |
| 2025-12-01 | 18.00 | 18.26 | 17.82 | 18.25 | +2.962% | 7,579 | -15.978% | |
| 2025-11-28 | 17.20 | 17.84 | 17.20 | 17.72 | +1.325% | 9,391 | -13.490% | |
| 2025-11-26 | 17.42 | 17.56 | 17.42 | 17.49 | +0.212% | 2,733 | -12.343% | |
| 2025-11-25 | 17.90 | 17.90 | 17.43 | 17.45 | -4.369% | 8,056 | -12.157% | |
| 2025-11-24 | 18.46 | 18.46 | 18.12 | 18.25 | -0.398% | 4,995 | -15.994% | |
| 2025-11-21 | 18.97 | 18.97 | 18.21 | 18.32 | -4.565% | 10,654 | -16.329% | |
| 2025-11-20 | 18.83 | 19.20 | 18.77 | 19.20 | +1.262% | 2,238 | -20.149% | |
| 2025-11-19 | 19.01 | 19.10 | 18.96 | 18.96 | +0.412% | 3,365 | -19.141% | |
| 2025-11-18 | 19.12 | 19.12 | 18.84 | 18.88 | -1.249% | 2,447 | -18.808% | |
| 2025-11-17 | 19.58 | 19.58 | 18.74 | 19.12 | +0.211% | 16,123 | -19.822% | |
| 2025-11-14 | 19.00 | 19.20 | 18.84 | 19.08 | +1.248% | 10,741 | -19.653% | |
| 2025-11-13 | 18.66 | 18.86 | 18.42 | 18.84 | +0.158% | 9,949 | -18.650% | |
| 2025-11-12 | 19.30 | 19.30 | 18.80 | 18.81 | -2.583% | 12,711 | -18.522% | |
| 2025-11-11 | 20.10 | 20.10 | 19.30 | 19.31 | -4.859% | 9,750 | -20.626% | |
| 2025-11-10 | 20.58 | 20.58 | 20.29 | 20.30 | -1.688% | 3,201 | -24.483% | |
| 2025-11-07 | 20.90 | 20.98 | 20.65 | 20.65 | +0.031% | 8,747 | -25.758% | |
| 2025-11-06 | 21.06 | 21.06 | 20.62 | 20.64 | -0.369% | 6,072 | -25.735% | |
| 2025-11-05 | 20.83 | 20.95 | 20.58 | 20.72 | -1.320% | 2,307 | -26.009% | |
| 2025-11-04 | 21.10 | 21.10 | 20.82 | 21.00 | -0.549% | 2,740 | -26.985% | |
| 2025-11-03 | 21.48 | 21.48 | 21.11 | 21.11 | +0.199% | 567 | -27.387% | |
| 2025-10-31 | 21.27 | 21.27 | 21.06 | 21.07 | -0.175% | 512 | -27.242% | |
| 2025-10-30 | 20.77 | 21.11 | 20.77 | 21.11 | +0.127% | 968 | -27.369% | |
| 2025-10-29 | 20.96 | 21.20 | 20.78 | 21.08 | +1.668% | 1,276 | -27.277% | |
| 2025-10-28 | 20.74 | 20.78 | 20.73 | 20.73 | +0.847% | 1,909 | -26.064% | |
| 2025-10-27 | 20.69 | 20.72 | 20.42 | 20.56 | +0.069% | 1,420 | -25.438% | |
| 2025-10-24 | 20.52 | 20.55 | 20.52 | 20.55 | -0.070% | 346 | -25.386% | |
| 2025-10-23 | 20.56 | 20.56 | 20.56 | 20.56 | -0.013% | 582 | -25.438% | |
| 2025-10-22 | 20.56 | 20.56 | 20.56 | 20.56 | -1.005% | 40 | -25.448% | |
| 2025-10-21 | 20.88 | 20.94 | 20.73 | 20.77 | -0.899% | 1,029 | -26.197% | |
| 2025-10-20 | 21.08 | 21.09 | 20.82 | 20.96 | -1.833% | 6,580 | -26.861% | |
| 2025-10-17 | 21.62 | 21.62 | 21.33 | 21.35 | -1.356% | 2,972 | -28.201% | |
| 2025-10-16 | 21.28 | 21.66 | 21.24 | 21.64 | +0.333% | 3,100 | -29.175% | |
| 2025-10-15 | 21.86 | 21.86 | 21.52 | 21.57 | -0.069% | 834 | -28.940% | |
| 2025-10-14 | 21.85 | 21.85 | 21.59 | 21.59 | -0.348% | 1,457 | -28.988% | |
| 2025-10-13 | 21.78 | 21.78 | 21.48 | 21.66 | +0.386% | 3,136 | -29.235% | |
| 2025-10-10 | 21.04 | 21.62 | 21.04 | 21.58 | +2.618% | 1,562 | -28.962% | |
| 2025-10-09 | 20.88 | 21.03 | 20.88 | 21.03 | +0.498% | 547 | -27.102% | |
| 2025-10-08 | 20.32 | 20.93 | 20.32 | 20.93 | -0.316% | 821 | -26.739% | |
| 2025-10-07 | 21.06 | 21.06 | 20.99 | 20.99 | -0.153% | 335 | -26.971% | |
| 2025-10-06 | 20.80 | 21.05 | 20.70 | 21.02 | +0.987% | 3,871 | -27.083% | |
| 2025-10-03 | 20.82 | 20.82 | 20.60 | 20.82 | -2.186% | 1,550 | -26.363% | |
| 2025-10-02 | 21.22 | 21.51 | 21.22 | 21.28 | +0.288% | 3,484 | -27.973% | |
| 2025-10-01 | 22.03 | 22.03 | 21.12 | 21.22 | -5.822% | 12,066 | -27.765% | |
| 2025-09-30 | 23.58 | 23.59 | 22.48 | 22.53 | -5.215% | 7,654 | -31.971% | |
| 2025-09-29 | 23.66 | 24.08 | 23.66 | 23.77 | -0.192% | 4,418 | -35.518% | |
| 2025-09-26 | 24.14 | 24.16 | 23.76 | 23.82 | -2.001% | 5,364 | -35.642% | |
| 2025-09-25 | 23.85 | 24.43 | 23.85 | 24.31 | +3.304% | 4,257 | -36.930% | |
| 2025-09-24 | 23.44 | 23.53 | 23.40 | 23.53 | -0.216% | 1,191 | -34.846% | |
| 2025-09-23 | 23.51 | 23.62 | 23.46 | 23.58 | -0.213% | 6,496 | -34.987% | |
| 2025-09-22 | 23.80 | 23.80 | 23.56 | 23.63 | +0.101% | 7,245 | -35.126% | |
| 2025-09-19 | 23.61 | 23.61 | 23.61 | 23.61 | +0.279% | 83 | -35.061% | |
| 2025-09-18 | 23.44 | 23.66 | 23.42 | 23.54 | -0.506% | 890 | -34.880% | |
| 2025-09-17 | 23.96 | 23.96 | 23.42 | 23.66 | -0.234% | 6,564 | -35.209% | |
| 2025-09-16 | 23.72 | 23.82 | 23.68 | 23.72 | +0.046% | 680 | -35.361% | |
| 2025-09-15 | 23.70 | 23.80 | 23.64 | 23.71 | +1.888% | 5,621 | -35.331% | |
| 2025-09-12 | 22.90 | 23.27 | 22.90 | 23.27 | +2.341% | 1,312 | -34.110% | |
| 2025-09-11 | 23.18 | 23.18 | 22.72 | 22.73 | -3.412% | 3,059 | -32.568% | |
| 2025-09-10 | 23.40 | 23.70 | 23.40 | 23.54 | +1.628% | 3,047 | -34.869% | |
| 2025-09-09 | 23.18 | 23.34 | 23.14 | 23.16 | -0.857% | 2,524 | -33.808% | |
| 2025-09-08 | 23.83 | 23.83 | 23.36 | 23.36 | -0.225% | 4,183 | -34.376% | |
| 2025-09-05 | 23.34 | 23.48 | 23.30 | 23.41 | -0.401% | 1,454 | -34.523% | |
| 2025-09-04 | 23.56 | 23.58 | 23.48 | 23.51 | -0.966% | 1,017 | -34.785% | |
| 2025-09-03 | 23.60 | 23.90 | 23.60 | 23.74 | +1.043% | 1,813 | -35.415% | |
| 2025-09-02 | 23.54 | 23.68 | 23.49 | 23.49 | +0.022% | 1,216 | -34.742% | |
| 2025-08-29 | 23.65 | 23.68 | 23.49 | 23.49 | -1.193% | 1,713 | -34.727% | |
| 2025-08-28 | 23.88 | 23.99 | 23.77 | 23.77 | +0.885% | 1,298 | -35.506% | |
| 2025-08-27 | 23.42 | 23.69 | 23.32 | 23.56 | +0.024% | 587 | -34.935% | |
| 2025-08-26 | 23.65 | 23.74 | 23.54 | 23.56 | -0.944% | 1,798 | -34.919% | |
| 2025-08-25 | 23.56 | 23.88 | 23.52 | 23.78 | +2.398% | 4,614 | -35.534% | |
| 2025-08-22 | 23.13 | 23.22 | 23.00 | 23.22 | -1.233% | 1,753 | -33.988% | |
| 2025-08-21 | 23.32 | 23.56 | 23.00 | 23.51 | +0.600% | 3,739 | -34.802% | |
| 2025-08-20 | 23.38 | 23.70 | 23.22 | 23.37 | -0.710% | 4,761 | -34.411% | |
| 2025-08-19 | 23.76 | 23.82 | 23.50 | 23.54 | -1.509% | 8,651 | -34.877% | |
| 2025-08-18 | 25.54 | 25.54 | 23.62 | 23.90 | +0.429% | 7,126 | -35.859% | |
| 2025-08-15 | 24.14 | 24.20 | 23.71 | 23.80 | -3.205% | 5,686 | -35.584% | |
| 2025-08-14 | 24.72 | 25.20 | 24.58 | 24.59 | -0.940% | 9,593 | -37.649% | |
| 2025-08-13 | 25.44 | 25.44 | 24.81 | 24.82 | -3.364% | 10,720 | -38.235% | |
| 2025-08-12 | 26.12 | 26.12 | 25.66 | 25.68 | -1.357% | 7,149 | -40.313% | |
| 2025-08-11 | 25.78 | 26.04 | 25.62 | 26.04 | -0.035% | 4,294 | -41.123% | |
| 2025-08-08 | 26.09 | 26.42 | 25.88 | 26.05 | -1.787% | 5,661 | -41.143% | |
| 2025-08-07 | 26.10 | 26.92 | 26.10 | 26.52 | +2.434% | 8,168 | -42.195% | |
| 2025-08-06 | 25.46 | 25.89 | 25.46 | 25.89 | +3.040% | 3,020 | -40.788% | |
| 2025-08-05 | 25.32 | 25.32 | 25.02 | 25.13 | +0.710% | 2,689 | -38.988% | |
| 2025-08-04 | 25.30 | 25.54 | 24.95 | 24.95 | -2.771% | 7,685 | -38.555% | |
| 2025-08-01 | 26.12 | 26.12 | 25.58 | 25.66 | -0.918% | 6,634 | -40.257% | |
| 2025-07-31 | 24.76 | 26.10 | 24.76 | 25.90 | +5.556% | 9,735 | -40.806% | |
| 2025-07-30 | 24.46 | 24.70 | 24.08 | 24.53 | +0.339% | 3,684 | -37.517% | |
| 2025-07-29 | 24.92 | 24.92 | 24.24 | 24.45 | +1.296% | 4,161 | -37.305% | |
| 2025-07-28 | 23.83 | 24.16 | 23.76 | 24.14 | +1.825% | 2,503 | -36.492% | |
| 2025-07-25 | 23.68 | 23.90 | 23.66 | 23.71 | -0.894% | 1,759 | -35.333% | |
| 2025-07-24 | 24.06 | 24.06 | 23.67 | 23.92 | +0.668% | 4,812 | -35.911% | |
| 2025-07-23 | 24.04 | 24.26 | 23.76 | 23.76 | -3.899% | 7,891 | -35.483% | |
| 2025-07-22 | 25.50 | 25.50 | 24.62 | 24.73 | -3.789% | 5,732 | -37.998% | |
| 2025-07-21 | 25.53 | 25.72 | 25.39 | 25.70 | +0.946% | 4,879 | -40.348% | |
| 2025-07-18 | 25.09 | 25.50 | 24.99 | 25.46 | +1.427% | 7,863 | -39.784% | |
| 2025-07-17 | 24.71 | 25.15 | 24.71 | 25.10 | +2.502% | 3,787 | -38.924% | |
| 2025-07-16 | 24.75 | 24.86 | 24.46 | 24.49 | -2.269% | 2,399 | -37.396% | |
| 2025-07-15 | 24.82 | 25.07 | 24.82 | 25.06 | +3.462% | 4,756 | -38.817% | |
| 2025-07-14 | 24.48 | 24.48 | 24.18 | 24.22 | +0.194% | 2,369 | -36.698% | |
| 2025-07-11 | 24.18 | 24.44 | 24.17 | 24.17 | +1.757% | 1,125 | -36.575% | |
| 2025-07-10 | 23.81 | 23.81 | 23.50 | 23.75 | -1.087% | 2,592 | -35.461% | |
| 2025-07-09 | 24.11 | 24.36 | 23.96 | 24.01 | -0.763% | 2,500 | -36.162% | |
| 2025-07-08 | 24.39 | 24.39 | 24.00 | 24.20 | -1.069% | 4,867 | -36.649% | |
| 2025-07-07 | 23.90 | 24.62 | 23.90 | 24.46 | +2.120% | 3,837 | -37.326% | |
| 2025-07-03 | 23.90 | 24.09 | 23.84 | 23.95 | -0.302% | 1,157 | -35.998% | |
| 2025-07-02 | 23.90 | 24.02 | 23.79 | 24.02 | +1.962% | 5,630 | -36.191% | |
| 2025-07-01 | 24.18 | 24.18 | 23.18 | 23.56 | -2.675% | 7,586 | -34.939% | |
| 2025-06-30 | 24.30 | 24.42 | 24.18 | 24.21 | -1.184% | 3,670 | -36.679% | |
| 2025-06-27 | 24.20 | 24.62 | 24.18 | 24.50 | +0.203% | 1,379 | -37.429% | |
| 2025-06-26 | 24.34 | 24.52 | 24.12 | 24.45 | -0.307% | 3,333 | -37.302% | |
| 2025-06-25 | 27.14 | 27.14 | 24.53 | 24.53 | -0.593% | 2,773 | -37.494% | |
| 2025-06-24 | 25.20 | 25.20 | 24.56 | 24.67 | -2.512% | 4,045 | -37.864% | |
| 2025-06-23 | 25.50 | 25.50 | 25.16 | 25.31 | -0.285% | 2,010 | -39.425% | |
| 2025-06-20 | 25.00 | 25.40 | 25.00 | 25.38 | +1.166% | 4,727 | -39.598% | |
| 2025-06-18 | 25.00 | 25.22 | 24.90 | 25.09 | +0.753% | 4,219 | -38.894% | |
| 2025-06-17 | 24.20 | 24.98 | 24.20 | 24.90 | +3.224% | 3,626 | -38.434% | |
| 2025-06-16 | 23.81 | 24.44 | 23.78 | 24.12 | +0.172% | 7,996 | -36.449% | |
| 2025-06-13 | 23.77 | 24.08 | 23.62 | 24.08 | +1.132% | 1,923 | -36.339% | |
| 2025-06-12 | 24.34 | 24.34 | 23.81 | 23.81 | -1.476% | 834 | -35.619% | |
| 2025-06-11 | 24.02 | 24.24 | 23.82 | 24.17 | -0.174% | 5,449 | -36.569% | |
| 2025-06-10 | 24.62 | 24.62 | 24.08 | 24.21 | -1.828% | 11,511 | -36.680% | |
| 2025-06-09 | 24.54 | 24.86 | 24.52 | 24.66 | +0.189% | 7,976 | -37.837% | |
| 2025-06-06 | 24.66 | 24.89 | 24.61 | 24.61 | -1.873% | 3,438 | -37.720% | |
| 2025-06-05 | 24.92 | 25.26 | 24.82 | 25.08 | +0.018% | 2,893 | -38.886% | |
| 2025-06-04 | 24.96 | 25.08 | 24.62 | 25.08 | +0.005% | 5,827 | -38.876% | |
| 2025-06-03 | 25.52 | 25.52 | 24.96 | 25.08 | -0.424% | 1,854 | -38.873% | |
| 2025-06-02 | 25.14 | 25.70 | 25.14 | 25.19 | +0.128% | 3,640 | -39.132% | |
| 2025-05-30 | 25.64 | 25.64 | 24.98 | 25.15 | -0.729% | 4,247 | -39.054% | |
| 2025-05-29 | 25.42 | 25.56 | 25.32 | 25.34 | -1.351% | 2,148 | -39.498% | |
| 2025-05-28 | 25.22 | 25.69 | 25.20 | 25.69 | +1.179% | 5,789 | -40.316% | |
| 2025-05-27 | 25.56 | 25.69 | 25.26 | 25.39 | -2.763% | 6,568 | -39.612% | |
| 2025-05-23 | 26.44 | 26.44 | 26.02 | 26.11 | +0.444% | 5,735 | -41.281% | |
| 2025-05-22 | 25.98 | 26.10 | 25.72 | 25.99 | +1.750% | 3,744 | -41.020% | |
| 2025-05-21 | 24.76 | 25.55 | 24.52 | 25.55 | +4.564% | 4,284 | -39.988% | |
| 2025-05-20 | 24.72 | 24.72 | 24.32 | 24.43 | -0.408% | 5,672 | -37.249% | |
| 2025-05-19 | 25.22 | 25.22 | 24.53 | 24.53 | -1.880% | 5,386 | -37.505% | |
| 2025-05-16 | 25.66 | 25.92 | 25.00 | 25.00 | -4.125% | 10,001 | -38.680% | |
| 2025-05-15 | 27.02 | 27.29 | 26.02 | 26.08 | -2.348% | 41,080 | -41.209% | |
| 2025-05-14 | 25.50 | 26.70 | 25.28 | 26.70 | +4.656% | 43,451 | -42.590% | |
| 2025-05-13 | 25.00 | 25.51 | 24.96 | 25.51 | +5.733% | 15,778 | -39.917% | |
| 2025-05-12 | 25.94 | 25.94 | 24.01 | 24.13 | -4.559% | 22,908 | -36.472% | |
| 2025-05-09 | 24.64 | 25.28 | 24.58 | 25.28 | +2.201% | 3,330 | -39.368% | |
| 2025-05-08 | 24.82 | 24.88 | 24.33 | 24.74 | +1.869% | 15,470 | -38.034% | |
| 2025-05-07 | 24.40 | 24.59 | 24.23 | 24.29 | -1.547% | 5,021 | -36.875% | |
| 2025-05-06 | 23.80 | 24.70 | 23.80 | 24.67 | +5.449% | 3,000 | -37.852% | |
| 2025-05-05 | 23.22 | 23.50 | 23.10 | 23.39 | +0.700% | 3,435 | -34.465% | |
| 2025-05-02 | 23.34 | 23.52 | 23.07 | 23.23 | -2.596% | 5,715 | -34.007% | |
| 2025-05-01 | 23.20 | 23.85 | 23.16 | 23.85 | +5.654% | 2,597 | -35.720% | |
| 2025-04-30 | 22.68 | 23.26 | 22.57 | 22.57 | -2.198% | 2,985 | -32.086% | |
| 2025-04-29 | 23.18 | 23.40 | 22.80 | 23.08 | -0.368% | 4,967 | -33.579% | |
| 2025-04-28 | 23.14 | 23.37 | 23.11 | 23.17 | -0.909% | 1,808 | -33.823% | |
| 2025-04-25 | 23.92 | 24.13 | 23.38 | 23.38 | -0.890% | 1,136 | -34.425% | |
| 2025-04-24 | 24.28 | 24.32 | 23.59 | 23.59 | -2.388% | 3,029 | -35.009% | |
| 2025-04-23 | 23.80 | 24.37 | 23.04 | 24.16 | -1.112% | 6,036 | -36.561% | |
| 2025-04-22 | 25.04 | 25.06 | 24.42 | 24.44 | -3.623% | 5,642 | -37.266% | |
| 2025-04-21 | 24.26 | 25.60 | 24.26 | 25.36 | +4.338% | 16,590 | -39.539% | |
| 2025-04-17 | 24.48 | 24.48 | 23.96 | 24.30 | +1.312% | 6,544 | -36.916% | |
| 2025-04-16 | 23.50 | 24.12 | 23.50 | 23.99 | +2.018% | 1,442 | -36.088% | |
| 2025-04-15 | 23.50 | 23.51 | 23.00 | 23.51 | +1.224% | 1,293 | -34.799% | |
| 2025-04-14 | 23.52 | 23.56 | 23.13 | 23.23 | 0.000% | 2,803 | -34.000% |