RXL
ProShares Ultra Health Care
stockNYSEETF
At CloseOct 2, 2026 11:03:23 AM EDT
56.85USD-0.351%(-0.20)2,248
57.37Bid58.98Ask1.61SpreadRXL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 57.03 | 57.19 | 56.45 | 57.05 | -0.332% | 22,101 | 0.000% |
| 2026-10-01 | 58.79 | 58.79 | 56.86 | 57.24 | -2.947% | 23,875 | -0.332% |
| 2026-09-30 | 59.96 | 59.96 | 58.98 | 58.98 | -2.025% | 61,869 | -3.270% |
| 2026-09-29 | 60.31 | 60.70 | 59.82 | 60.20 | -0.710% | 5,708 | -5.228% |
| 2026-09-28 | 60.28 | 60.68 | 60.23 | 60.63 | +0.481% | 3,939 | -5.902% |
| 2026-09-25 | 59.92 | 60.34 | 59.23 | 60.34 | +0.787% | 2,769 | -5.449% |
| 2026-09-24 | 60.77 | 60.77 | 59.62 | 59.87 | +1.452% | 5,637 | -4.705% |
| 2026-09-23 | 59.98 | 59.98 | 58.64 | 59.01 | -1.453% | 6,905 | -3.321% |
| 2026-09-22 | 58.71 | 60.14 | 58.71 | 59.88 | +0.936% | 5,439 | -4.726% |
| 2026-09-21 | 58.42 | 59.32 | 58.42 | 59.32 | +1.653% | 3,344 | -3.834% |
| 2026-09-18 | 58.57 | 58.57 | 58.09 | 58.36 | -0.596% | 2,946 | -2.245% |
| 2026-09-17 | 58.27 | 58.74 | 58.27 | 58.71 | +1.242% | 4,915 | -2.827% |
| 2026-09-16 | 58.48 | 58.48 | 57.78 | 57.99 | +0.266% | 8,453 | -1.621% |
| 2026-09-15 | 57.21 | 58.02 | 57.21 | 57.84 | -0.197% | 3,751 | -1.359% |
| 2026-09-14 | 57.85 | 58.42 | 57.59 | 57.95 | +2.692% | 14,959 | -1.553% |
| 2026-09-11 | 57.20 | 57.20 | 56.38 | 56.43 | -0.281% | 3,942 | +1.097% |
| 2026-09-10 | 57.40 | 57.47 | 56.59 | 56.59 | -1.274% | 6,063 | +0.813% |
| 2026-09-09 | 57.63 | 57.63 | 57.20 | 57.32 | -0.436% | 12,276 | -0.471% |
| 2026-09-08 | 57.79 | 58.52 | 57.54 | 57.57 | -5.112% | 9,137 | -0.905% |
| 2026-09-04 | 61.04 | 61.26 | 60.64 | 60.67 | -2.173% | 5,159 | -5.971% |
| 2026-09-03 | 61.08 | 62.18 | 60.95 | 62.02 | +0.113% | 4,630 | -8.014% |
| 2026-09-02 | 61.19 | 62.75 | 61.19 | 61.95 | +1.798% | 53,848 | -7.910% |
| 2026-09-01 | 61.32 | 62.20 | 60.66 | 60.86 | +0.981% | 8,393 | -6.254% |
| 2026-08-31 | 60.10 | 60.37 | 59.97 | 60.26 | -0.459% | 26,371 | -5.335% |
| 2026-08-28 | 60.79 | 60.79 | 60.34 | 60.54 | -0.764% | 118,024 | -5.769% |
| 2026-08-27 | 61.13 | 61.43 | 60.94 | 61.01 | -2.276% | 4,292 | -6.489% |
| 2026-08-26 | 63.09 | 63.13 | 62.40 | 62.43 | -1.952% | 10,514 | -8.618% |
| 2026-08-25 | 62.78 | 64.01 | 62.78 | 63.67 | +0.637% | 7,317 | -10.402% |
| 2026-08-24 | 63.50 | 63.50 | 62.25 | 63.27 | +0.020% | 17,098 | -9.831% |
| 2026-08-21 | 61.70 | 63.67 | 61.70 | 63.26 | +2.657% | 5,434 | -9.813% |
| 2026-08-20 | 62.84 | 63.39 | 61.44 | 61.62 | -3.648% | 12,137 | -7.416% |
| 2026-08-19 | 61.32 | 64.59 | 61.32 | 63.95 | +7.017% | 13,295 | -10.794% |
| 2026-08-18 | 58.84 | 60.10 | 58.84 | 59.76 | +3.076% | 11,225 | -4.535% |
| 2026-08-17 | 57.77 | 58.44 | 57.37 | 57.98 | -0.376% | 22,966 | -1.598% |
| 2026-08-14 | 58.38 | 58.38 | 58.08 | 58.20 | -1.347% | 2,749 | -1.968% |
| 2026-08-13 | 59.23 | 59.23 | 58.76 | 58.99 | +0.059% | 3,433 | -3.289% |
| 2026-08-12 | 57.65 | 59.26 | 57.48 | 58.96 | +0.663% | 4,186 | -3.232% |
| 2026-08-11 | 58.95 | 59.59 | 58.57 | 58.57 | -0.416% | 10,551 | -2.590% |
| 2026-08-10 | 56.98 | 58.83 | 56.98 | 58.81 | +3.227% | 19,551 | -2.995% |
| 2026-08-07 | 56.18 | 56.98 | 56.18 | 56.97 | +1.416% | 4,959 | +0.135% |
| 2026-08-06 | 57.20 | 57.20 | 55.47 | 56.18 | +0.033% | 3,713 | +1.553% |
| 2026-08-05 | 55.78 | 56.36 | 55.16 | 56.16 | +2.676% | 20,403 | +1.587% |
| 2026-08-04 | 54.23 | 54.90 | 54.12 | 54.70 | -0.542% | 10,389 | +4.305% |
| 2026-08-03 | 55.88 | 55.88 | 54.33 | 54.99 | -0.193% | 52,714 | +3.739% |
| 2026-07-31 | 54.37 | 55.42 | 54.32 | 55.10 | -1.308% | 8,249 | +3.539% |
| 2026-07-30 | 55.93 | 55.93 | 54.87 | 55.83 | -3.241% | 37,477 | +2.185% |
| 2026-07-29 | 58.56 | 58.84 | 57.70 | 57.70 | -1.114% | 16,507 | -1.127% |
| 2026-07-28 | 57.15 | 59.15 | 57.15 | 58.35 | +4.673% | 73,365 | -2.228% |
| 2026-07-27 | 55.45 | 56.41 | 55.45 | 55.74 | +1.024% | 4,462 | +2.341% |
| 2026-07-24 | 55.00 | 55.50 | 55.00 | 55.18 | +1.452% | 7,426 | +3.389% |
| 2026-07-23 | 53.43 | 54.42 | 53.40 | 54.39 | +2.584% | 7,340 | +4.891% |
| 2026-07-22 | 53.72 | 53.74 | 52.83 | 53.02 | -1.027% | 13,479 | +7.601% |
| 2026-07-21 | 52.20 | 53.57 | 52.20 | 53.57 | +1.010% | 5,693 | +6.496% |
| 2026-07-20 | 54.35 | 54.35 | 53.03 | 53.03 | -2.259% | 20,389 | +7.572% |
| 2026-07-17 | 54.35 | 55.38 | 54.20 | 54.26 | -0.823% | 5,211 | +5.142% |
| 2026-07-16 | 52.70 | 55.34 | 52.70 | 54.71 | +4.510% | 28,497 | +4.277% |
| 2026-07-15 | 52.03 | 53.05 | 52.03 | 52.35 | -0.187% | 5,699 | +8.980% |
| 2026-07-14 | 53.65 | 53.65 | 52.01 | 52.45 | -3.961% | 20,218 | +8.776% |
| 2026-07-13 | 54.23 | 55.06 | 53.90 | 54.61 | +0.672% | 19,434 | +4.468% |
| 2026-07-10 | 54.33 | 54.33 | 53.88 | 54.25 | -1.426% | 2,744 | +5.170% |
| 2026-07-09 | 55.27 | 55.40 | 54.55 | 55.03 | -0.454% | 6,597 | +3.671% |
| 2026-07-08 | 56.30 | 56.31 | 55.18 | 55.28 | -2.408% | 12,865 | +3.200% |
| 2026-07-07 | 56.95 | 57.41 | 56.35 | 56.65 | +2.879% | 16,519 | +0.715% |
| 2026-07-06 | 56.15 | 56.15 | 53.86 | 55.06 | -2.289% | 20,250 | +3.614% |
| 2026-07-02 | 53.97 | 56.35 | 53.97 | 56.35 | +5.548% | 22,172 | +1.242% |
| 2026-07-01 | 53.49 | 53.58 | 53.22 | 53.39 | +0.607% | 8,559 | +6.860% |
| 2026-06-30 | 54.76 | 54.76 | 52.56 | 53.07 | -2.237% | 16,021 | +7.508% |
| 2026-06-29 | 54.45 | 54.49 | 53.86 | 54.28 | +0.259% | 28,579 | +5.103% |
| 2026-06-26 | 52.35 | 54.14 | 52.35 | 54.14 | +6.032% | 13,734 | +5.375% |
| 2026-06-25 | 49.30 | 51.87 | 49.30 | 51.06 | +3.161% | 10,378 | +11.732% |
| 2026-06-24 | 49.67 | 50.11 | 49.23 | 49.50 | +1.280% | 8,678 | +15.263% |
| 2026-06-23 | 48.58 | 48.94 | 48.46 | 48.87 | +2.496% | 6,583 | +16.738% |
| 2026-06-22 | 46.90 | 47.80 | 46.90 | 47.68 | +1.822% | 13,592 | +19.652% |
| 2026-06-18 | 47.70 | 47.70 | 46.44 | 46.83 | -1.721% | 7,363 | +21.831% |
| 2026-06-17 | 48.82 | 48.82 | 47.33 | 47.65 | -2.972% | 10,736 | +19.735% |
| 2026-06-16 | 49.40 | 49.40 | 48.76 | 49.11 | +0.065% | 5,765 | +16.176% |
| 2026-06-15 | 49.88 | 49.88 | 48.36 | 49.07 | -0.999% | 22,892 | +16.251% |
| 2026-06-12 | 50.37 | 50.37 | 49.42 | 49.57 | -0.789% | 7,244 | +15.090% |
| 2026-06-11 | 49.29 | 50.45 | 49.29 | 49.96 | +1.616% | 9,277 | +14.181% |
| 2026-06-10 | 49.98 | 50.16 | 49.17 | 49.17 | -2.083% | 6,564 | +16.026% |
| 2026-06-09 | 48.99 | 50.40 | 48.99 | 50.22 | +2.576% | 15,848 | +13.609% |
| 2026-06-08 | 49.69 | 50.05 | 48.95 | 48.95 | -0.809% | 8,313 | +16.536% |
| 2026-06-05 | 49.41 | 50.30 | 49.18 | 49.35 | +1.522% | 17,414 | +15.594% |
| 2026-06-04 | 47.88 | 48.69 | 47.75 | 48.61 | +6.283% | 10,495 | +17.353% |
| 2026-06-03 | 44.89 | 45.96 | 44.89 | 45.74 | +1.342% | 5,257 | +24.727% |
| 2026-06-02 | 45.52 | 45.52 | 44.63 | 45.13 | -1.742% | 4,976 | +26.401% |
| 2026-06-01 | 46.31 | 46.31 | 45.70 | 45.93 | -2.426% | 2,986 | +24.199% |
| 2026-05-29 | 48.12 | 48.12 | 46.95 | 47.08 | -2.078% | 6,338 | +21.186% |
| 2026-05-28 | 46.63 | 48.25 | 46.63 | 48.08 | +2.980% | 5,865 | +18.668% |
| 2026-05-27 | 46.34 | 47.02 | 46.34 | 46.68 | +0.295% | 2,996 | +22.204% |
| 2026-05-26 | 47.24 | 47.24 | 46.45 | 46.55 | -1.889% | 5,255 | +22.565% |
| 2026-05-22 | 46.59 | 47.56 | 46.59 | 47.44 | +2.492% | 10,658 | +20.249% |
| 2026-05-21 | 46.07 | 46.40 | 46.07 | 46.29 | +1.246% | 2,128 | +23.245% |
| 2026-05-20 | 45.87 | 45.87 | 45.19 | 45.72 | -0.038% | 2,427 | +24.781% |
| 2026-05-19 | 44.75 | 46.20 | 44.75 | 45.74 | +2.206% | 4,486 | +24.734% |
| 2026-05-18 | 44.78 | 44.78 | 44.23 | 44.75 | +0.622% | 2,619 | +27.486% |
| 2026-05-15 | 45.70 | 45.70 | 44.28 | 44.47 | -2.176% | 13,612 | +28.279% |
| 2026-05-14 | 45.63 | 45.64 | 45.36 | 45.46 | +0.072% | 3,073 | +25.488% |
| 2026-05-13 | 45.50 | 45.55 | 44.94 | 45.43 | +0.893% | 9,082 | +25.578% |
| 2026-05-12 | 43.64 | 45.38 | 43.64 | 45.03 | +4.256% | 7,234 | +26.699% |
| 2026-05-11 | 43.48 | 44.13 | 43.19 | 43.19 | -0.644% | 4,084 | +32.091% |
| 2026-05-08 | 44.43 | 44.43 | 43.43 | 43.47 | -1.718% | 3,796 | +31.240% |
| 2026-05-07 | 44.47 | 44.78 | 44.13 | 44.23 | -1.096% | 4,337 | +28.985% |
| 2026-05-06 | 44.68 | 45.06 | 44.59 | 44.72 | -0.062% | 8,180 | +27.572% |
| 2026-05-05 | 43.12 | 44.75 | 43.12 | 44.75 | +0.769% | 5,601 | +27.492% |
| 2026-05-04 | 44.55 | 44.55 | 44.22 | 44.41 | -0.920% | 1,348 | +28.472% |
| 2026-05-01 | 45.22 | 45.55 | 44.72 | 44.82 | -0.848% | 5,028 | +27.291% |
| 2026-04-30 | 43.72 | 45.20 | 43.72 | 45.20 | +4.562% | 14,883 | +26.211% |
| 2026-04-29 | 43.13 | 43.29 | 42.76 | 43.23 | -1.482% | 8,707 | +31.969% |
| 2026-04-28 | 43.98 | 44.15 | 43.65 | 43.88 | +0.506% | 4,574 | +30.013% |
| 2026-04-27 | 43.72 | 44.41 | 43.66 | 43.66 | -0.977% | 7,383 | +30.671% |
| 2026-04-24 | 44.21 | 44.25 | 43.82 | 44.09 | -2.843% | 5,985 | +29.394% |
| 2026-04-23 | 45.48 | 45.48 | 44.82 | 45.38 | -0.163% | 11,272 | +25.716% |
| 2026-04-22 | 45.41 | 46.08 | 45.27 | 45.45 | +0.540% | 7,059 | +25.511% |
| 2026-04-21 | 45.37 | 45.61 | 45.21 | 45.21 | -2.085% | 3,759 | +26.189% |
| 2026-04-20 | 46.64 | 46.87 | 46.00 | 46.17 | -1.809% | 3,943 | +23.558% |
| 2026-04-17 | 46.96 | 47.20 | 46.87 | 47.02 | +2.864% | 5,588 | +21.323% |
| 2026-04-16 | 46.10 | 46.10 | 45.65 | 45.71 | -1.653% | 8,080 | +24.797% |
| 2026-04-15 | 47.10 | 47.10 | 44.02 | 46.48 | -1.228% | 12,071 | +22.735% |
| 2026-04-14 | 46.26 | 47.45 | 46.26 | 47.06 | +1.012% | 1,698 | +21.228% |
| 2026-04-13 | 46.30 | 46.59 | 45.54 | 46.59 | +0.919% | 5,112 | +22.455% |
| 2026-04-10 | 47.53 | 47.53 | 46.08 | 46.16 | -2.750% | 7,180 | +23.580% |
| 2026-04-09 | 47.43 | 47.68 | 47.00 | 47.47 | -0.406% | 7,340 | +20.181% |
| 2026-04-08 | 46.52 | 47.66 | 46.52 | 47.66 | +4.182% | 6,511 | +19.694% |
| 2026-04-07 | 44.81 | 45.94 | 44.81 | 45.75 | +0.307% | 13,705 | +24.699% |
| 2026-04-06 | 45.62 | 46.10 | 45.27 | 45.61 | -0.718% | 29,851 | +25.082% |
| 2026-04-02 | 45.94 | 46.08 | 45.76 | 45.94 | -1.522% | 2,645 | +24.184% |
| 2026-04-01 | 46.08 | 47.09 | 46.08 | 46.65 | +1.745% | 3,484 | +22.293% |
| 2026-03-31 | 44.68 | 45.88 | 44.68 | 45.85 | +3.921% | 14,328 | +24.427% |
| 2026-03-30 | 44.26 | 44.34 | 43.95 | 44.12 | +0.662% | 5,265 | +29.306% |
| 2026-03-27 | 45.26 | 45.26 | 43.83 | 43.83 | -3.432% | 8,916 | +30.162% |
| 2026-03-26 | 45.27 | 46.07 | 45.27 | 45.39 | -0.630% | 10,562 | +25.695% |
| 2026-03-25 | 45.50 | 45.85 | 45.39 | 45.68 | +1.659% | 4,626 | +24.903% |
| 2026-03-24 | 44.27 | 45.20 | 44.24 | 44.93 | -0.089% | 9,960 | +26.975% |
| 2026-03-23 | 45.71 | 45.95 | 44.94 | 44.97 | +0.067% | 16,000 | +26.862% |
| 2026-03-20 | 45.46 | 45.84 | 44.63 | 44.94 | -1.843% | 6,998 | +26.947% |
| 2026-03-19 | 46.01 | 46.58 | 45.78 | 45.78 | -0.744% | 6,822 | +24.607% |
| 2026-03-18 | 46.90 | 47.01 | 46.10 | 46.13 | -3.242% | 6,963 | +23.680% |
| 2026-03-17 | 48.92 | 49.06 | 47.67 | 47.67 | -1.828% | 13,043 | +19.671% |
| 2026-03-16 | 48.53 | 48.99 | 48.23 | 48.56 | +1.526% | 8,763 | +17.484% |
| 2026-03-13 | 48.56 | 49.23 | 47.80 | 47.83 | -0.541% | 7,203 | +19.277% |
| 2026-03-12 | 49.10 | 49.51 | 47.98 | 48.09 | -3.414% | 20,776 | +18.632% |
| 2026-03-11 | 49.90 | 49.96 | 49.26 | 49.79 | -0.599% | 7,090 | +14.581% |
| 2026-03-10 | 50.52 | 50.70 | 50.02 | 50.09 | -1.287% | 6,294 | +13.895% |
| 2026-03-09 | 49.05 | 50.76 | 48.81 | 50.74 | +1.853% | 15,487 | +12.429% |
| 2026-03-06 | 49.37 | 49.90 | 48.70 | 49.82 | -1.678% | 16,665 | +14.512% |
| 2026-03-05 | 51.29 | 51.30 | 49.85 | 50.67 | -3.815% | 13,111 | +12.591% |
| 2026-03-04 | 52.38 | 52.87 | 51.82 | 52.68 | +0.573% | 9,237 | +8.295% |
| 2026-03-03 | 52.46 | 52.98 | 51.40 | 52.38 | -2.513% | 55,168 | +8.916% |
| 2026-03-02 | 53.86 | 54.46 | 53.40 | 53.73 | -2.113% | 10,563 | +6.179% |
| 2026-02-27 | 52.83 | 54.89 | 52.55 | 54.89 | +3.527% | 6,537 | +3.935% |
| 2026-02-26 | 53.31 | 53.31 | 52.27 | 53.02 | -0.544% | 5,159 | +7.601% |
| 2026-02-25 | 53.86 | 53.86 | 53.31 | 53.31 | 0.000% | 2,713 | +7.016% |
| 2026-02-24 | 53.66 | 53.70 | 53.14 | 53.31 | -0.948% | 6,985 | +7.016% |
| 2026-02-23 | 53.21 | 53.82 | 53.21 | 53.82 | +2.267% | 3,566 | +6.001% |
| 2026-02-20 | 52.78 | 52.79 | 52.19 | 52.63 | -0.666% | 10,698 | +8.404% |
| 2026-02-19 | 52.81 | 52.98 | 52.30 | 52.98 | -0.470% | 7,742 | +7.682% |
| 2026-02-18 | 52.72 | 53.26 | 52.54 | 53.23 | +0.347% | 8,657 | +7.176% |
| 2026-02-17 | 53.32 | 53.95 | 53.05 | 53.05 | -0.290% | 12,187 | +7.548% |
| 2026-02-13 | 52.33 | 53.96 | 52.33 | 53.20 | +1.897% | 9,357 | +7.236% |
| 2026-02-12 | 52.34 | 53.09 | 52.00 | 52.21 | -0.401% | 14,326 | +9.270% |
| 2026-02-11 | 51.50 | 52.42 | 51.27 | 52.42 | +1.271% | 7,040 | +8.833% |
| 2026-02-10 | 52.55 | 52.63 | 51.73 | 51.76 | -1.321% | 7,926 | +10.216% |
| 2026-02-09 | 53.17 | 53.66 | 52.30 | 52.45 | -1.733% | 12,113 | +8.760% |
| 2026-02-06 | 52.35 | 53.38 | 52.35 | 53.38 | +3.558% | 7,762 | +6.875% |
| 2026-02-05 | 52.38 | 52.63 | 51.41 | 51.55 | -1.384% | 8,392 | +10.678% |
| 2026-02-04 | 51.38 | 52.72 | 51.38 | 52.27 | +2.509% | 8,340 | +9.146% |
| 2026-02-03 | 51.63 | 53.00 | 50.92 | 50.99 | -2.140% | 29,197 | +11.885% |
| 2026-02-02 | 51.20 | 52.25 | 51.20 | 52.10 | +1.208% | 24,184 | +9.490% |
| 2026-01-30 | 51.30 | 51.51 | 50.60 | 51.48 | +1.131% | 6,896 | +10.813% |
| 2026-01-29 | 50.99 | 51.26 | 50.85 | 50.91 | -0.557% | 10,890 | +12.067% |
| 2026-01-28 | 51.61 | 51.63 | 50.70 | 51.19 | -1.516% | 9,987 | +11.443% |
| 2026-01-27 | 52.41 | 52.76 | 51.75 | 51.98 | -3.431% | 10,616 | +9.754% |
| 2026-01-26 | 53.36 | 53.91 | 53.36 | 53.83 | +0.870% | 12,168 | +5.988% |
| 2026-01-23 | 53.79 | 53.93 | 52.88 | 53.36 | -1.108% | 9,536 | +6.909% |
| 2026-01-22 | 53.73 | 54.52 | 53.73 | 53.96 | +0.020% | 7,267 | +5.725% |
| 2026-01-21 | 51.94 | 54.07 | 51.94 | 53.95 | +3.730% | 11,747 | +5.746% |
| 2026-01-20 | 51.23 | 52.11 | 50.63 | 52.01 | -0.478% | 9,450 | +9.690% |
| 2026-01-16 | 52.77 | 52.91 | 52.26 | 52.26 | -1.656% | 7,118 | +9.166% |
| 2026-01-15 | 52.79 | 53.34 | 52.03 | 53.14 | -1.043% | 7,579 | +7.358% |
| 2026-01-14 | 52.75 | 53.74 | 52.75 | 53.70 | +1.342% | 11,563 | +6.238% |
| 2026-01-13 | 53.57 | 53.57 | 52.41 | 52.99 | -0.825% | 9,803 | +7.664% |
| 2026-01-12 | 53.41 | 53.43 | 52.61 | 53.43 | +0.112% | 18,233 | +6.775% |
| 2026-01-09 | 53.99 | 54.40 | 53.37 | 53.37 | -1.240% | 16,324 | +6.895% |
| 2026-01-08 | 54.73 | 55.41 | 53.63 | 54.04 | -1.883% | 8,792 | +5.570% |
| 2026-01-07 | 54.40 | 55.58 | 54.40 | 55.08 | +2.046% | 15,972 | +3.582% |
| 2026-01-06 | 52.00 | 54.11 | 52.00 | 53.97 | +3.940% | 9,071 | +5.701% |
| 2026-01-05 | 52.02 | 52.02 | 50.59 | 51.93 | -0.599% | 10,306 | +9.866% |
| 2026-01-02 | 50.97 | 52.29 | 50.97 | 52.24 | +0.830% | 7,807 | +9.208% |
| 2025-12-31 | 52.34 | 52.43 | 51.81 | 51.81 | -1.290% | 10,556 | +10.114% |
| 2025-12-30 | 52.53 | 52.61 | 52.25 | 52.49 | -0.054% | 6,154 | +8.693% |
| 2025-12-29 | 52.80 | 52.80 | 52.52 | 52.52 | -0.404% | 8,718 | +8.634% |
| 2025-12-26 | 52.40 | 52.74 | 52.31 | 52.73 | +0.207% | 3,625 | +8.196% |
| 2025-12-24 | 52.26 | 52.62 | 52.26 | 52.62 | +0.881% | 4,007 | +8.419% |
| 2025-12-23 | 52.50 | 52.54 | 52.14 | 52.16 | -0.534% | 9,848 | +9.375% |
| 2025-12-22 | 51.77 | 52.47 | 51.77 | 52.44 | +1.336% | 21,251 | +8.791% |
| 2025-12-19 | 51.38 | 52.22 | 51.38 | 51.75 | +1.269% | 3,556 | +10.245% |
| 2025-12-18 | 51.02 | 51.72 | 51.02 | 51.10 | +0.157% | 7,937 | +11.644% |
| 2025-12-17 | 51.34 | 51.65 | 51.01 | 51.02 | -0.410% | 9,989 | +11.819% |
| 2025-12-16 | 52.13 | 52.17 | 50.62 | 51.23 | -2.724% | 20,489 | +11.361% |
| 2025-12-15 | 51.77 | 52.73 | 51.77 | 52.66 | +2.797% | 22,077 | +8.327% |
| 2025-12-12 | 50.92 | 51.50 | 50.89 | 51.23 | +0.612% | 15,394 | +11.357% |
| 2025-12-11 | 50.19 | 51.26 | 50.19 | 50.92 | +1.962% | 31,412 | +12.038% |
| 2025-12-10 | 48.94 | 50.05 | 48.73 | 49.94 | +2.800% | 45,868 | +14.237% |
| 2025-12-09 | 50.01 | 50.25 | 48.58 | 48.58 | -2.096% | 20,741 | +17.435% |
| 2025-12-08 | 50.75 | 50.82 | 49.50 | 49.62 | -2.419% | 41,047 | +14.974% |
| 2025-12-05 | 51.70 | 51.77 | 50.63 | 50.85 | -0.562% | 98,233 | +12.193% |
| 2025-12-04 | 52.05 | 52.05 | 50.90 | 51.14 | -1.697% | 15,598 | +11.562% |
| 2025-12-03 | 51.63 | 52.45 | 51.63 | 52.02 | +0.893% | 15,518 | +9.669% |
| 2025-12-02 | 51.98 | 52.16 | 51.45 | 51.56 | -1.192% | 50,022 | +10.649% |
| 2025-12-01 | 53.12 | 53.64 | 52.18 | 52.18 | -2.954% | 18,887 | +9.330% |
| 2025-11-28 | 54.06 | 54.06 | 53.56 | 53.77 | -1.067% | 8,556 | +6.100% |
| 2025-11-26 | 55.44 | 55.44 | 54.35 | 54.35 | -0.555% | 19,342 | +4.968% |
| 2025-11-25 | 52.38 | 54.67 | 52.38 | 54.65 | +4.700% | 13,734 | +4.385% |
| 2025-11-24 | 52.03 | 52.79 | 51.88 | 52.20 | +0.677% | 24,323 | +9.291% |
| 2025-11-21 | 50.52 | 52.45 | 50.52 | 51.85 | +4.031% | 13,635 | +10.031% |
| 2025-11-20 | 50.79 | 50.81 | 49.64 | 49.84 | -1.183% | 17,897 | +14.466% |
| 2025-11-19 | 50.63 | 50.66 | 50.06 | 50.44 | -0.204% | 6,614 | +13.112% |
| 2025-11-18 | 49.79 | 50.86 | 49.79 | 50.54 | +1.091% | 19,472 | +12.881% |
| 2025-11-17 | 50.12 | 51.04 | 49.59 | 49.99 | -0.175% | 12,125 | +14.113% |
| 2025-11-14 | 50.00 | 50.76 | 49.74 | 50.08 | -1.224% | 9,693 | +13.913% |
| 2025-11-13 | 50.89 | 51.82 | 50.70 | 50.70 | -0.202% | 12,372 | +12.518% |
| 2025-11-12 | 49.41 | 50.98 | 49.41 | 50.81 | +2.855% | 21,222 | +12.291% |
| 2025-11-11 | 47.86 | 49.43 | 47.86 | 49.40 | +4.654% | 14,753 | +15.496% |
| 2025-11-10 | 46.40 | 47.23 | 46.40 | 47.20 | +1.688% | 8,241 | +20.871% |
| 2025-11-07 | 46.06 | 46.42 | 45.73 | 46.42 | -0.021% | 5,057 | +22.912% |
| 2025-11-06 | 46.38 | 46.45 | 45.79 | 46.43 | +0.386% | 5,038 | +22.886% |
| 2025-11-05 | 45.70 | 46.34 | 45.67 | 46.25 | +1.026% | 6,425 | +23.360% |
| 2025-11-04 | 45.10 | 45.98 | 45.10 | 45.78 | +0.786% | 7,049 | +24.626% |
| 2025-11-03 | 45.13 | 45.51 | 44.48 | 45.42 | +0.030% | 21,790 | +25.605% |
| 2025-10-31 | 44.84 | 45.44 | 44.84 | 45.41 | +0.092% | 4,893 | +25.644% |
| 2025-10-30 | 45.09 | 45.95 | 44.28 | 45.36 | +0.393% | 2,832 | +25.759% |
| 2025-10-29 | 45.90 | 46.09 | 44.92 | 45.19 | -2.023% | 6,742 | +26.253% |
| 2025-10-28 | 46.82 | 46.82 | 46.08 | 46.12 | -1.415% | 20,052 | +23.699% |
| 2025-10-27 | 46.35 | 46.78 | 46.07 | 46.78 | +0.390% | 19,057 | +21.949% |
| 2025-10-24 | 46.59 | 46.88 | 46.45 | 46.60 | +0.049% | 13,410 | +22.425% |
| 2025-10-23 | 46.47 | 46.66 | 46.20 | 46.58 | +0.075% | 4,350 | +22.485% |
| 2025-10-22 | 46.87 | 46.92 | 46.39 | 46.54 | +1.005% | 9,913 | +22.577% |
| 2025-10-21 | 46.07 | 46.21 | 45.74 | 46.08 | +0.561% | 8,198 | +23.809% |
| 2025-10-20 | 44.96 | 45.83 | 44.96 | 45.82 | +2.233% | 7,692 | +24.503% |
| 2025-10-17 | 44.27 | 44.95 | 44.12 | 44.82 | +1.394% | 7,196 | +27.283% |
| 2025-10-16 | 44.41 | 45.07 | 44.12 | 44.21 | -0.326% | 5,820 | +29.057% |
| 2025-10-15 | 44.09 | 44.58 | 44.07 | 44.35 | +0.103% | 3,261 | +28.636% |
| 2025-10-14 | 43.66 | 44.50 | 43.55 | 44.30 | +0.484% | 9,804 | +28.769% |
| 2025-10-13 | 43.94 | 44.61 | 43.94 | 44.09 | -0.135% | 14,340 | +29.392% |
| 2025-10-10 | 45.67 | 45.67 | 44.13 | 44.15 | -2.966% | 8,185 | +29.217% |
| 2025-10-09 | 45.95 | 46.15 | 45.48 | 45.50 | -0.481% | 3,957 | +25.385% |
| 2025-10-08 | 45.78 | 45.95 | 45.55 | 45.72 | +0.312% | 3,687 | +24.782% |
| 2025-10-07 | 45.50 | 45.63 | 44.96 | 45.58 | +0.180% | 5,274 | +25.171% |
| 2025-10-06 | 46.13 | 46.13 | 45.41 | 45.50 | -0.955% | 7,753 | +25.396% |
| 2025-10-03 | 45.35 | 46.74 | 45.35 | 45.93 | +2.214% | 13,723 | +24.198% |
| 2025-10-02 | 45.21 | 45.21 | 44.36 | 44.94 | -0.367% | 44,873 | +26.947% |
| 2025-10-01 | 42.97 | 45.25 | 42.97 | 45.11 | +6.075% | 14,376 | +26.481% |
| 2025-09-30 | 40.57 | 42.67 | 40.56 | 42.52 | +4.992% | 12,315 | +34.165% |
| 2025-09-29 | 39.92 | 40.57 | 39.92 | 40.50 | +0.421% | 4,581 | +40.863% |
| 2025-09-26 | 39.90 | 40.39 | 39.89 | 40.33 | +1.951% | 10,197 | +41.455% |
| 2025-09-25 | 40.70 | 40.70 | 39.32 | 39.56 | -3.266% | 16,217 | +44.215% |
| 2025-09-24 | 41.15 | 41.18 | 40.79 | 40.89 | -1.440% | 7,298 | +39.506% |
| 2025-09-23 | 41.51 | 41.66 | 41.38 | 41.49 | +0.445% | 20,342 | +37.497% |
| 2025-09-22 | 41.21 | 41.59 | 41.00 | 41.31 | -0.071% | 12,117 | +38.109% |
| 2025-09-19 | 41.55 | 41.62 | 41.33 | 41.34 | -0.213% | 4,792 | +38.011% |
| 2025-09-18 | 41.28 | 41.62 | 41.19 | 41.43 | +0.517% | 7,563 | +37.717% |
| 2025-09-17 | 41.42 | 41.72 | 41.16 | 41.21 | +0.252% | 4,008 | +38.429% |
| 2025-09-16 | 40.97 | 41.34 | 40.92 | 41.11 | -0.001% | 5,775 | +38.778% |
| 2025-09-15 | 41.75 | 41.75 | 41.03 | 41.11 | -1.892% | 17,037 | +38.777% |
| 2025-09-12 | 42.62 | 42.62 | 41.90 | 41.90 | -2.306% | 5,095 | +36.152% |
| 2025-09-11 | 41.92 | 42.95 | 41.92 | 42.89 | +3.423% | 6,341 | +33.013% |
| 2025-09-10 | 42.33 | 42.33 | 41.13 | 41.47 | -1.885% | 8,762 | +37.566% |
| 2025-09-09 | 41.78 | 42.39 | 41.75 | 42.27 | +1.313% | 12,717 | +34.973% |
| 2025-09-08 | 41.74 | 41.74 | 41.00 | 41.72 | -0.120% | 6,207 | +36.745% |
| 2025-09-05 | 41.91 | 42.06 | 41.59 | 41.77 | +0.599% | 6,636 | +36.581% |
| 2025-09-04 | 41.13 | 41.52 | 41.13 | 41.52 | +0.773% | 5,194 | +37.400% |
| 2025-09-03 | 41.64 | 41.64 | 40.95 | 41.20 | -0.797% | 3,841 | +38.462% |
| 2025-09-02 | 41.28 | 41.58 | 41.03 | 41.53 | -0.040% | 7,534 | +37.359% |
| 2025-08-29 | 41.35 | 41.55 | 41.35 | 41.55 | +1.250% | 775 | +37.304% |
| 2025-08-28 | 41.04 | 41.04 | 40.61 | 41.04 | -0.840% | 5,910 | +39.021% |
| 2025-08-27 | 41.70 | 41.70 | 41.28 | 41.38 | -0.046% | 2,503 | +37.852% |
| 2025-08-26 | 41.31 | 41.40 | 40.99 | 41.40 | +1.133% | 2,130 | +37.789% |
| 2025-08-25 | 41.64 | 41.65 | 40.82 | 40.94 | -2.778% | 17,028 | +39.350% |
| 2025-08-22 | 42.07 | 42.50 | 42.01 | 42.11 | +1.690% | 10,799 | +35.479% |
| 2025-08-21 | 41.62 | 42.23 | 41.41 | 41.41 | -0.695% | 4,189 | +37.769% |
| 2025-08-20 | 41.11 | 42.00 | 40.21 | 41.70 | +1.140% | 7,773 | +36.811% |
| 2025-08-19 | 41.00 | 41.40 | 41.00 | 41.23 | +1.051% | 7,702 | +38.370% |
| 2025-08-18 | 41.05 | 41.44 | 40.80 | 40.80 | -0.412% | 6,731 | +39.825% |
| 2025-08-15 | 40.43 | 41.05 | 40.43 | 40.97 | +3.246% | 15,042 | +39.248% |
| 2025-08-14 | 38.85 | 39.70 | 38.83 | 39.68 | +1.152% | 11,426 | +43.768% |
| 2025-08-13 | 38.30 | 39.29 | 38.30 | 39.23 | +3.234% | 9,379 | +45.424% |
| 2025-08-12 | 37.47 | 38.00 | 37.47 | 38.00 | +1.330% | 5,038 | +50.128% |
| 2025-08-11 | 37.46 | 37.98 | 37.45 | 37.50 | +0.113% | 11,435 | +52.124% |
| 2025-08-08 | 37.32 | 37.55 | 37.10 | 37.46 | +1.936% | 8,365 | +52.296% |
| 2025-08-07 | 37.19 | 37.23 | 36.23 | 36.75 | -2.594% | 15,766 | +55.245% |
| 2025-08-06 | 38.00 | 38.26 | 37.64 | 37.73 | -2.998% | 4,730 | +51.217% |
| 2025-08-05 | 38.92 | 39.08 | 38.63 | 38.89 | -0.707% | 4,690 | +46.684% |
| 2025-08-04 | 38.45 | 39.17 | 38.30 | 39.17 | +2.809% | 6,845 | +45.647% |
| 2025-08-01 | 37.41 | 38.17 | 37.41 | 38.10 | +1.278% | 14,074 | +49.738% |
| 2025-07-31 | 39.26 | 39.65 | 37.44 | 37.62 | -5.881% | 14,425 | +51.650% |
| 2025-07-30 | 40.46 | 40.50 | 39.68 | 39.97 | -0.330% | 6,191 | +42.732% |
| 2025-07-29 | 39.72 | 40.42 | 39.50 | 40.10 | -1.298% | 6,174 | +42.260% |
| 2025-07-28 | 41.03 | 41.24 | 40.44 | 40.63 | -1.753% | 17,236 | +40.413% |
| 2025-07-25 | 41.04 | 41.42 | 41.04 | 41.35 | +0.913% | 2,551 | +37.953% |
| 2025-07-24 | 41.30 | 41.66 | 40.88 | 40.98 | -0.670% | 11,452 | +39.212% |
| 2025-07-23 | 40.51 | 41.26 | 40.44 | 41.26 | +4.053% | 10,928 | +38.280% |
| 2025-07-22 | 38.35 | 39.78 | 38.35 | 39.65 | +3.823% | 13,113 | +43.884% |
| 2025-07-21 | 38.72 | 38.92 | 38.19 | 38.19 | -1.241% | 21,529 | +49.385% |
| 2025-07-18 | 39.47 | 39.47 | 38.67 | 38.67 | -1.420% | 5,737 | +47.530% |
| 2025-07-17 | 39.82 | 39.82 | 38.99 | 39.23 | -2.201% | 15,409 | +45.436% |
| 2025-07-16 | 39.86 | 40.20 | 39.83 | 40.11 | +2.234% | 21,005 | +42.234% |
| 2025-07-15 | 40.44 | 40.44 | 39.23 | 39.23 | -3.470% | 5,036 | +45.411% |
| 2025-07-14 | 40.34 | 40.71 | 40.34 | 40.64 | -0.164% | 6,094 | +40.366% |
| 2025-07-11 | 40.58 | 40.82 | 40.26 | 40.71 | -1.743% | 7,806 | +40.136% |
| 2025-07-10 | 41.15 | 42.12 | 41.15 | 41.43 | +1.147% | 9,962 | +37.693% |
| 2025-07-09 | 40.91 | 41.00 | 40.42 | 40.96 | +0.736% | 8,933 | +39.272% |
| 2025-07-08 | 40.37 | 41.35 | 40.29 | 40.66 | +1.049% | 31,617 | +40.297% |
| 2025-07-07 | 40.84 | 40.84 | 39.89 | 40.24 | -1.906% | 11,750 | +41.769% |
| 2025-07-03 | 41.05 | 41.06 | 41.01 | 41.02 | +0.228% | 3,288 | +39.067% |
| 2025-07-02 | 41.33 | 41.33 | 40.90 | 40.93 | -1.940% | 16,011 | +39.384% |
| 2025-07-01 | 40.60 | 42.29 | 40.48 | 41.74 | +2.731% | 14,585 | +36.679% |
| 2025-06-30 | 40.48 | 40.63 | 40.31 | 40.63 | +1.222% | 5,276 | +40.412% |
| 2025-06-27 | 40.31 | 40.77 | 40.02 | 40.14 | -0.486% | 9,679 | +42.128% |
| 2025-06-26 | 40.45 | 40.85 | 40.05 | 40.34 | +0.614% | 9,735 | +41.436% |
| 2025-06-25 | 39.71 | 40.30 | 39.71 | 40.09 | -0.422% | 5,628 | +42.305% |
| 2025-06-24 | 39.40 | 40.40 | 39.30 | 40.26 | +2.495% | 8,568 | +41.704% |
| 2025-06-23 | 39.65 | 39.65 | 38.67 | 39.28 | +0.013% | 9,835 | +45.239% |
| 2025-06-20 | 39.72 | 39.72 | 39.18 | 39.27 | -0.836% | 8,168 | +45.258% |
| 2025-06-18 | 39.48 | 39.98 | 39.17 | 39.61 | -0.464% | 12,245 | +44.043% |
| 2025-06-17 | 40.91 | 40.92 | 39.70 | 39.79 | -3.295% | 13,242 | +43.374% |
| 2025-06-16 | 41.55 | 41.78 | 40.81 | 41.15 | -0.362% | 7,198 | +38.650% |
| 2025-06-13 | 41.73 | 42.07 | 41.30 | 41.30 | -1.058% | 6,921 | +38.148% |
| 2025-06-12 | 41.15 | 41.74 | 41.09 | 41.74 | +1.447% | 5,510 | +36.686% |
| 2025-06-11 | 41.25 | 41.69 | 41.03 | 41.14 | +0.038% | 25,650 | +38.664% |
| 2025-06-10 | 40.46 | 41.34 | 40.46 | 41.13 | +1.957% | 16,494 | +38.717% |
| 2025-06-09 | 40.30 | 40.61 | 39.86 | 40.34 | -0.206% | 8,164 | +41.432% |
| 2025-06-06 | 40.45 | 40.66 | 40.09 | 40.42 | +1.950% | 6,283 | +41.140% |
| 2025-06-05 | 39.87 | 40.04 | 39.43 | 39.65 | -0.473% | 7,855 | +43.893% |
| 2025-06-04 | 39.93 | 40.34 | 39.84 | 39.84 | +0.487% | 7,734 | +43.213% |
| 2025-06-03 | 39.48 | 39.83 | 38.87 | 39.64 | +0.610% | 7,472 | +43.910% |
| 2025-06-02 | 39.06 | 39.40 | 38.63 | 39.40 | -0.203% | 7,048 | +44.788% |
| 2025-05-30 | 38.46 | 39.80 | 38.46 | 39.48 | +0.729% | 8,913 | +44.495% |
| 2025-05-29 | 38.72 | 39.49 | 38.70 | 39.20 | +1.335% | 11,455 | +45.549% |
| 2025-05-28 | 39.06 | 39.39 | 38.60 | 38.68 | -1.127% | 13,184 | +47.492% |
| 2025-05-27 | 38.88 | 39.30 | 38.65 | 39.12 | +2.706% | 7,683 | +45.830% |
| 2025-05-23 | 37.74 | 38.19 | 37.68 | 38.09 | -0.449% | 5,409 | +49.777% |
| 2025-05-22 | 38.27 | 38.63 | 38.00 | 38.26 | -1.620% | 13,695 | +49.104% |
| 2025-05-21 | 40.05 | 40.40 | 38.89 | 38.89 | -4.534% | 26,004 | +46.689% |
| 2025-05-20 | 40.52 | 40.99 | 40.49 | 40.74 | +0.532% | 11,709 | +40.038% |
| 2025-05-19 | 39.60 | 40.56 | 39.60 | 40.52 | +1.853% | 45,031 | +40.783% |
| 2025-05-16 | 38.24 | 39.79 | 38.24 | 39.79 | +4.070% | 17,374 | +43.392% |
| 2025-05-15 | 37.01 | 38.31 | 36.52 | 38.23 | +2.277% | 23,906 | +49.228% |
| 2025-05-14 | 39.29 | 39.55 | 37.38 | 37.38 | -4.665% | 39,141 | +52.626% |
| 2025-05-13 | 40.57 | 40.57 | 39.21 | 39.21 | -5.668% | 11,408 | +45.505% |
| 2025-05-12 | 39.61 | 41.78 | 39.61 | 41.56 | +4.462% | 18,565 | +37.258% |
| 2025-05-09 | 40.95 | 40.98 | 39.76 | 39.79 | -2.091% | 7,512 | +43.381% |
| 2025-05-08 | 40.86 | 41.10 | 40.40 | 40.64 | -1.839% | 6,711 | +40.384% |
| 2025-05-07 | 40.88 | 41.61 | 40.88 | 41.40 | +1.616% | 4,060 | +37.802% |
| 2025-05-06 | 42.19 | 42.29 | 39.50 | 40.74 | -5.533% | 7,558 | +40.028% |
| 2025-05-05 | 43.11 | 43.39 | 43.11 | 43.13 | -0.522% | 4,688 | +32.280% |
| 2025-05-02 | 43.50 | 43.64 | 42.91 | 43.35 | +2.372% | 4,416 | +31.590% |
| 2025-05-01 | 43.41 | 43.65 | 42.35 | 42.35 | -5.458% | 7,239 | +34.712% |
| 2025-04-30 | 44.17 | 44.79 | 43.57 | 44.79 | +1.783% | 3,614 | +27.359% |
| 2025-04-29 | 43.39 | 44.34 | 43.39 | 44.01 | +0.806% | 1,469 | +29.630% |
| 2025-04-28 | 43.60 | 43.67 | 40.59 | 43.66 | +0.946% | 1,627 | +30.675% |
| 2025-04-25 | 42.75 | 43.25 | 42.28 | 43.25 | +0.845% | 2,952 | +31.911% |
| 2025-04-24 | 42.13 | 42.89 | 41.68 | 42.89 | +2.472% | 14,389 | +33.026% |
| 2025-04-23 | 42.10 | 42.97 | 41.52 | 41.85 | +1.137% | 4,990 | +36.315% |
| 2025-04-22 | 40.33 | 41.42 | 40.33 | 41.38 | +3.620% | 8,563 | +37.865% |
| 2025-04-21 | 40.58 | 40.78 | 39.29 | 39.94 | -4.139% | 7,763 | +42.855% |
| 2025-04-17 | 41.97 | 42.33 | 41.47 | 41.66 | -1.420% | 8,742 | +36.942% |
| 2025-04-16 | 42.56 | 43.60 | 42.00 | 42.26 | -1.980% | 3,946 | +34.998% |
| 2025-04-15 | 43.88 | 43.88 | 43.06 | 43.11 | -1.218% | 2,604 | +32.325% |
| 2025-04-14 | 43.36 | 43.90 | 42.79 | 43.65 | 0.000% | 4,807 | +30.714% |