SDP
ProShares UltraShort Utilities
stockNYSEETF
At CloseOct 2, 2026 9:31:08 AM EDT
26.88USD-2.183%(-0.60)6,103
27.12Bid27.29Ask0.17SpreadPre-marketOct 2, 2026 9:11:44 AM EDT
26.74USD-2.693%(-0.74)
SDP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.89 | 27.66 | 26.87 | 27.48 | -0.934% | 11,987 | 0.000% | |
| 2026-10-01 | 28.27 | 28.48 | 27.67 | 27.74 | -0.623% | 14,087 | -0.934% | |
| 2026-09-30 | 27.45 | 28.12 | 27.45 | 27.91 | +1.076% | 9,489 | -1.551% | |
| 2026-09-29 | 28.04 | 28.23 | 27.61 | 27.62 | -2.349% | 25,772 | -0.492% | |
| 2026-09-28 | 27.60 | 28.48 | 27.60 | 28.28 | +1.810% | 8,167 | -2.829% | |
| 2026-09-25 | 27.94 | 28.50 | 27.77 | 27.78 | -1.235% | 35,504 | -1.070% | |
| 2026-09-24 | 27.27 | 28.13 | 27.27 | 28.12 | +1.952% | 11,921 | -2.291% | |
| 2026-09-23 | 26.60 | 27.59 | 26.60 | 27.59 | +3.201% | 6,350 | -0.383% | |
| 2026-09-22 | 26.60 | 26.73 | 26.34 | 26.73 | +0.537% | 159,647 | +2.806% | |
| 2026-09-21 | 27.52 | 27.52 | 26.22 | 26.59 | +1.013% | 11,068 | +3.358% | |
| 2026-09-18 | 25.95 | 26.32 | 25.93 | 26.32 | +2.741% | 7,464 | +4.405% | |
| 2026-09-17 | 25.86 | 25.98 | 25.56 | 25.62 | -1.618% | 21,837 | +7.266% | |
| 2026-09-16 | 25.81 | 26.26 | 25.49 | 26.04 | -0.013% | 9,377 | +5.530% | |
| 2026-09-15 | 25.63 | 26.05 | 25.63 | 26.04 | +2.300% | 5,961 | +5.516% | |
| 2026-09-14 | 24.96 | 25.46 | 24.80 | 25.46 | +2.987% | 4,351 | +7.943% | |
| 2026-09-11 | 24.31 | 24.85 | 24.30 | 24.72 | +0.857% | 15,387 | +11.168% | |
| 2026-09-10 | 24.02 | 24.51 | 23.95 | 24.51 | +1.775% | 10,203 | +12.120% | |
| 2026-09-09 | 23.69 | 24.21 | 23.66 | 24.08 | +2.443% | 19,387 | +14.111% | |
| 2026-09-08 | 23.99 | 23.99 | 23.24 | 23.51 | -2.244% | 30,161 | +16.899% | |
| 2026-09-04 | 24.30 | 24.30 | 23.80 | 24.05 | -0.216% | 17,206 | +14.275% | |
| 2026-09-03 | 24.02 | 24.18 | 23.93 | 24.10 | -1.235% | 2,746 | +14.029% | |
| 2026-09-02 | 25.27 | 25.27 | 24.39 | 24.40 | -0.649% | 1,636 | +12.621% | |
| 2026-09-01 | 24.94 | 24.94 | 24.56 | 24.56 | -1.306% | 5,075 | +11.889% | |
| 2026-08-31 | 25.71 | 25.71 | 24.89 | 24.89 | +2.131% | 4,784 | +10.428% | |
| 2026-08-28 | 23.71 | 24.43 | 23.67 | 24.37 | +2.386% | 3,114 | +12.781% | |
| 2026-08-27 | 23.88 | 24.05 | 23.69 | 23.80 | +1.706% | 13,403 | +15.471% | |
| 2026-08-26 | 23.55 | 23.55 | 23.33 | 23.40 | -0.887% | 2,689 | +17.441% | |
| 2026-08-25 | 23.74 | 23.74 | 23.61 | 23.61 | -0.608% | 415 | +16.399% | |
| 2026-08-24 | 24.31 | 24.32 | 23.73 | 23.75 | -1.895% | 1,956 | +15.691% | |
| 2026-08-21 | 23.43 | 24.21 | 23.43 | 24.21 | +4.771% | 3,893 | +13.499% | |
| 2026-08-20 | 22.77 | 23.13 | 22.73 | 23.11 | +0.917% | 3,007 | +18.914% | |
| 2026-08-19 | 22.57 | 23.06 | 22.57 | 22.90 | -0.135% | 5,972 | +20.005% | |
| 2026-08-18 | 22.46 | 22.93 | 22.37 | 22.93 | +0.747% | 9,187 | +19.843% | |
| 2026-08-17 | 22.54 | 23.00 | 22.54 | 22.76 | +0.734% | 2,633 | +20.738% | |
| 2026-08-14 | 23.05 | 23.05 | 22.50 | 22.59 | -1.167% | 12,026 | +21.625% | |
| 2026-08-13 | 22.95 | 23.00 | 22.72 | 22.86 | -1.111% | 7,144 | +20.205% | |
| 2026-08-12 | 23.04 | 23.23 | 22.89 | 23.12 | -0.816% | 8,373 | +18.869% | |
| 2026-08-11 | 22.19 | 23.61 | 22.03 | 23.31 | -2.177% | 5,868 | +17.899% | |
| 2026-08-10 | 23.78 | 23.83 | 23.63 | 23.83 | +2.248% | 3,625 | +15.333% | |
| 2026-08-07 | 23.73 | 23.73 | 23.11 | 23.30 | -1.256% | 5,782 | +17.925% | |
| 2026-08-06 | 22.60 | 23.60 | 22.60 | 23.60 | +1.539% | 4,251 | +16.444% | |
| 2026-08-05 | 23.55 | 23.58 | 23.24 | 23.24 | +2.246% | 10,536 | +18.236% | |
| 2026-08-04 | 23.21 | 23.21 | 22.66 | 22.73 | +1.266% | 3,259 | +20.892% | |
| 2026-08-03 | 22.55 | 22.66 | 22.44 | 22.45 | +0.111% | 9,833 | +22.422% | |
| 2026-07-31 | 22.49 | 22.49 | 22.16 | 22.42 | +1.064% | 1,364 | +22.559% | |
| 2026-07-30 | 21.73 | 22.19 | 21.71 | 22.19 | +1.227% | 3,800 | +23.862% | |
| 2026-07-29 | 21.35 | 21.99 | 21.35 | 21.92 | +2.891% | 10,486 | +25.383% | |
| 2026-07-28 | 21.02 | 21.30 | 20.34 | 21.30 | +0.287% | 4,500 | +29.008% | |
| 2026-07-27 | 20.71 | 21.24 | 20.71 | 21.24 | +2.758% | 14,284 | +29.379% | |
| 2026-07-24 | 20.60 | 20.74 | 20.35 | 20.67 | -0.512% | 12,611 | +32.946% | |
| 2026-07-23 | 21.00 | 21.16 | 20.63 | 20.78 | -0.913% | 6,606 | +32.265% | |
| 2026-07-22 | 21.51 | 21.54 | 20.94 | 20.97 | -4.541% | 19,996 | +31.057% | |
| 2026-07-21 | 22.00 | 22.16 | 21.92 | 21.97 | +0.340% | 5,881 | +25.106% | |
| 2026-07-20 | 21.42 | 22.00 | 21.42 | 21.89 | +0.418% | 1,605 | +25.532% | |
| 2026-07-17 | 21.65 | 21.85 | 21.65 | 21.80 | +2.002% | 598 | +26.056% | |
| 2026-07-16 | 21.60 | 21.60 | 21.37 | 21.37 | -1.056% | 1,226 | +28.580% | |
| 2026-07-15 | 21.52 | 21.61 | 21.52 | 21.60 | +2.182% | 2,067 | +27.222% | |
| 2026-07-14 | 21.22 | 21.22 | 21.06 | 21.14 | -0.102% | 2,240 | +29.999% | |
| 2026-07-13 | 21.12 | 21.17 | 21.12 | 21.16 | -1.073% | 901 | +29.866% | |
| 2026-07-10 | 21.37 | 21.39 | 21.37 | 21.39 | -1.488% | 765 | +28.472% | |
| 2026-07-09 | 21.73 | 21.73 | 21.71 | 21.71 | +1.216% | 584 | +26.561% | |
| 2026-07-08 | 21.11 | 21.52 | 21.11 | 21.45 | +1.979% | 1,448 | +28.099% | |
| 2026-07-07 | 21.04 | 21.04 | 21.04 | 21.04 | -2.249% | 192 | +30.634% | |
| 2026-07-06 | 21.20 | 21.52 | 21.20 | 21.52 | +2.018% | 691 | +27.696% | |
| 2026-07-02 | 21.56 | 21.56 | 21.09 | 21.09 | -4.170% | 295 | +30.273% | |
| 2026-07-01 | 21.69 | 22.01 | 21.69 | 22.01 | +2.923% | 2,565 | +24.840% | |
| 2026-06-30 | 21.24 | 21.41 | 21.02 | 21.39 | +2.630% | 2,100 | +28.489% | |
| 2026-06-29 | 20.64 | 20.90 | 20.64 | 20.84 | +0.341% | 3,668 | +31.869% | |
| 2026-06-26 | 20.84 | 21.09 | 20.69 | 20.77 | -1.073% | 10,949 | +32.319% | |
| 2026-06-25 | 20.95 | 21.16 | 20.89 | 20.99 | -1.125% | 9,457 | +30.899% | |
| 2026-06-24 | 21.60 | 21.70 | 21.22 | 21.23 | -2.704% | 8,802 | +29.427% | |
| 2026-06-23 | 21.82 | 21.94 | 21.81 | 21.82 | -1.737% | 1,631 | +25.927% | |
| 2026-06-22 | 22.20 | 22.35 | 21.96 | 22.21 | -1.261% | 10,090 | +23.740% | |
| 2026-06-18 | 22.36 | 22.50 | 22.00 | 22.49 | -1.186% | 965 | +22.179% | |
| 2026-06-17 | 22.19 | 22.85 | 22.18 | 22.76 | +2.877% | 1,054 | +20.731% | |
| 2026-06-16 | 22.22 | 22.24 | 22.10 | 22.12 | -1.389% | 557 | +24.204% | |
| 2026-06-15 | 21.41 | 22.79 | 21.41 | 22.44 | -1.233% | 2,514 | +22.479% | |
| 2026-06-12 | 22.58 | 22.87 | 22.58 | 22.72 | -1.840% | 3,308 | +20.968% | |
| 2026-06-11 | 23.10 | 23.14 | 22.63 | 23.14 | -0.344% | 4,476 | +18.743% | |
| 2026-06-10 | 23.08 | 23.24 | 23.08 | 23.22 | +0.054% | 1,798 | +18.335% | |
| 2026-06-09 | 23.70 | 23.70 | 23.21 | 23.21 | -2.161% | 1,141 | +18.399% | |
| 2026-06-08 | 23.37 | 23.72 | 23.24 | 23.72 | +4.006% | 1,250 | +15.840% | |
| 2026-06-05 | 22.96 | 23.04 | 22.76 | 22.81 | -1.870% | 2,305 | +20.480% | |
| 2026-06-04 | 23.44 | 23.52 | 23.22 | 23.24 | -1.070% | 1,780 | +18.227% | |
| 2026-06-03 | 22.75 | 23.49 | 22.66 | 23.49 | +0.706% | 2,819 | +16.962% | |
| 2026-06-02 | 23.88 | 23.94 | 23.20 | 23.33 | -3.793% | 1,815 | +17.787% | |
| 2026-06-01 | 23.19 | 24.29 | 23.19 | 24.25 | +5.997% | 3,784 | +13.320% | |
| 2026-05-29 | 22.97 | 22.98 | 22.79 | 22.88 | +1.063% | 1,833 | +20.115% | |
| 2026-05-28 | 22.17 | 22.64 | 22.17 | 22.64 | +2.419% | 2,346 | +21.393% | 1-for-2 split |
| 2026-05-27 | 22.14 | 22.20 | 21.90 | 22.10 | +1.241% | 838 | +24.329% | |
| 2026-05-26 | 21.64 | 21.90 | 21.56 | 21.83 | -0.128% | 3,815 | +25.873% | |
| 2026-05-22 | 22.17 | 22.22 | 21.77 | 21.86 | -1.818% | 6,199 | +25.711% | |
| 2026-05-21 | 22.68 | 22.68 | 22.26 | 22.26 | -1.706% | 2,658 | +23.426% | |
| 2026-05-20 | 22.80 | 22.80 | 21.74 | 22.65 | -0.993% | 3,005 | +21.320% | |
| 2026-05-19 | 23.66 | 23.66 | 22.86 | 22.88 | -1.642% | 3,675 | +20.115% | |
| 2026-05-18 | 23.26 | 23.68 | 23.24 | 23.26 | -0.065% | 4,257 | +18.143% | |
| 2026-05-15 | 22.52 | 23.40 | 22.50 | 23.28 | +4.093% | 5,478 | +18.066% | |
| 2026-05-14 | 22.52 | 22.53 | 22.36 | 22.36 | -0.895% | 1,526 | +22.898% | |
| 2026-05-13 | 22.65 | 22.79 | 21.56 | 22.56 | +3.023% | 2,818 | +21.798% | |
| 2026-05-12 | 22.38 | 22.38 | 21.90 | 21.90 | -0.689% | 1,353 | +25.479% | |
| 2026-05-11 | 22.14 | 22.34 | 21.94 | 22.05 | -1.901% | 4,724 | +24.615% | |
| 2026-05-08 | 21.78 | 22.48 | 21.78 | 22.48 | +1.448% | 2,472 | +22.245% | |
| 2026-05-07 | 21.52 | 22.20 | 21.52 | 22.16 | +3.221% | 2,720 | +24.015% | |
| 2026-05-06 | 21.15 | 21.58 | 21.15 | 21.47 | +2.898% | 3,090 | +28.009% | |
| 2026-05-05 | 20.66 | 20.92 | 20.66 | 20.86 | -0.559% | 2,303 | +31.719% | |
| 2026-05-04 | 20.66 | 21.04 | 20.66 | 20.98 | +1.498% | 1,980 | +30.983% | |
| 2026-05-01 | 20.60 | 20.68 | 20.08 | 20.67 | +1.225% | 2,549 | +32.945% | |
| 2026-04-30 | 20.86 | 21.02 | 20.41 | 20.42 | -5.550% | 1,150 | +34.574% | |
| 2026-04-29 | 21.18 | 21.62 | 21.17 | 21.62 | +2.753% | 1,365 | +27.105% | |
| 2026-04-28 | 21.02 | 21.10 | 21.02 | 21.04 | -0.016% | 826 | +30.603% | |
| 2026-04-27 | 20.98 | 21.04 | 20.87 | 21.04 | -0.217% | 543 | +30.582% | |
| 2026-04-24 | 21.16 | 21.16 | 20.96 | 21.09 | -0.284% | 3,238 | +30.299% | |
| 2026-04-23 | 22.02 | 22.02 | 21.12 | 21.15 | -5.529% | 2,867 | +29.929% | |
| 2026-04-22 | 21.90 | 22.49 | 21.90 | 22.39 | +0.498% | 4,293 | +22.745% | |
| 2026-04-21 | 21.48 | 22.34 | 21.48 | 22.28 | +3.210% | 4,953 | +23.357% | |
| 2026-04-20 | 21.20 | 21.60 | 21.02 | 21.58 | +1.965% | 836 | +27.317% | |
| 2026-04-17 | 21.32 | 21.54 | 21.17 | 21.17 | +0.882% | 4,512 | +29.819% | |
| 2026-04-16 | 21.18 | 21.26 | 20.98 | 20.98 | -1.253% | 531 | +30.963% | |
| 2026-04-15 | 21.20 | 21.25 | 21.10 | 21.25 | +1.999% | 933 | +29.323% | |
| 2026-04-14 | 21.14 | 21.25 | 20.83 | 20.83 | -0.245% | 3,089 | +31.907% | |
| 2026-04-13 | 20.70 | 21.05 | 20.67 | 20.88 | +2.473% | 1,207 | +31.584% | |
| 2026-04-10 | 20.16 | 20.41 | 20.16 | 20.38 | +0.592% | 2,144 | +34.838% | |
| 2026-04-09 | 20.30 | 20.30 | 19.78 | 20.26 | -1.434% | 8,762 | +35.637% | |
| 2026-04-08 | 21.26 | 21.26 | 20.54 | 20.55 | -2.183% | 5,520 | +33.691% | |
| 2026-04-07 | 21.16 | 21.16 | 20.90 | 21.01 | -0.492% | 4,955 | +30.772% | |
| 2026-04-06 | 21.00 | 21.14 | 21.00 | 21.12 | +1.066% | 5,262 | +30.130% | |
| 2026-04-02 | 21.22 | 21.26 | 20.72 | 20.89 | -1.103% | 9,791 | +31.517% | |
| 2026-04-01 | 21.01 | 21.28 | 20.94 | 21.13 | -1.082% | 17,212 | +30.067% | |
| 2026-03-31 | 21.54 | 21.86 | 21.36 | 21.36 | +0.700% | 6,271 | +28.659% | |
| 2026-03-30 | 21.00 | 21.33 | 21.00 | 21.21 | -1.530% | 8,393 | +29.559% | |
| 2026-03-27 | 21.56 | 21.67 | 21.28 | 21.54 | -1.238% | 7,917 | +27.577% | |
| 2026-03-26 | 21.98 | 21.98 | 21.80 | 21.81 | -0.308% | 11,874 | +25.997% | |
| 2026-03-25 | 21.70 | 21.88 | 21.54 | 21.88 | -1.052% | 9,964 | +25.609% | |
| 2026-03-24 | 22.10 | 22.16 | 21.66 | 22.11 | -1.496% | 50,450 | +24.288% | |
| 2026-03-23 | 21.02 | 22.51 | 20.50 | 22.45 | -1.640% | 9,394 | +22.428% | |
| 2026-03-20 | 21.14 | 23.07 | 21.14 | 22.82 | +7.936% | 14,112 | +20.421% | |
| 2026-03-19 | 21.02 | 21.56 | 20.84 | 21.14 | +1.086% | 6,035 | +29.977% | |
| 2026-03-18 | 20.73 | 20.91 | 20.60 | 20.91 | +1.463% | 4,726 | +31.389% | |
| 2026-03-17 | 20.40 | 20.61 | 20.30 | 20.61 | +0.533% | 1,353 | +33.311% | |
| 2026-03-16 | 20.56 | 20.67 | 20.46 | 20.50 | -1.002% | 3,976 | +34.021% | |
| 2026-03-13 | 20.90 | 20.90 | 20.51 | 20.71 | -2.029% | 6,756 | +32.678% | |
| 2026-03-12 | 21.52 | 21.52 | 20.74 | 21.14 | -1.359% | 8,599 | +29.986% | |
| 2026-03-11 | 21.32 | 21.54 | 21.26 | 21.43 | +1.679% | 7,792 | +28.219% | |
| 2026-03-10 | 20.94 | 21.08 | 20.74 | 21.08 | +1.265% | 5,561 | +30.373% | |
| 2026-03-09 | 21.08 | 21.54 | 20.72 | 20.81 | -0.211% | 50,345 | +32.023% | |
| 2026-03-06 | 21.24 | 21.26 | 20.77 | 20.86 | +0.669% | 8,594 | +31.744% | |
| 2026-03-05 | 20.96 | 21.02 | 20.72 | 20.72 | +1.448% | 5,480 | +32.625% | |
| 2026-03-04 | 20.44 | 20.48 | 20.40 | 20.42 | -0.921% | 3,473 | +34.546% | |
| 2026-03-03 | 20.95 | 21.50 | 20.47 | 20.61 | +1.049% | 8,673 | +33.307% | |
| 2026-03-02 | 20.06 | 20.40 | 20.06 | 20.40 | +1.714% | 4,916 | +34.706% | |
| 2026-02-27 | 20.49 | 20.50 | 20.00 | 20.06 | -2.355% | 7,990 | +37.015% | |
| 2026-02-26 | 20.19 | 20.60 | 20.14 | 20.54 | +0.914% | 9,719 | +33.788% | |
| 2026-02-25 | 20.46 | 20.98 | 20.28 | 20.35 | -0.683% | 5,212 | +35.010% | |
| 2026-02-24 | 20.93 | 20.98 | 20.49 | 20.49 | -2.235% | 10,118 | +34.088% | |
| 2026-02-23 | 21.20 | 21.20 | 20.84 | 20.96 | -1.484% | 7,201 | +31.091% | |
| 2026-02-20 | 21.32 | 21.32 | 21.18 | 21.28 | -0.676% | 8,633 | +29.145% | |
| 2026-02-19 | 21.80 | 21.80 | 21.42 | 21.42 | -2.195% | 4,270 | +28.272% | |
| 2026-02-18 | 21.50 | 22.00 | 21.44 | 21.90 | +3.223% | 18,812 | +25.457% | |
| 2026-02-17 | 20.80 | 21.34 | 20.80 | 21.22 | +0.469% | 14,549 | +29.500% | |
| 2026-02-13 | 22.42 | 22.42 | 21.00 | 21.12 | -5.287% | 18,397 | +30.107% | |
| 2026-02-12 | 22.53 | 22.62 | 22.00 | 22.30 | -2.450% | 4,160 | +23.229% | |
| 2026-02-11 | 23.02 | 23.44 | 22.82 | 22.86 | -2.308% | 8,254 | +20.210% | |
| 2026-02-10 | 23.80 | 23.80 | 23.02 | 23.40 | -2.985% | 3,621 | +17.436% | |
| 2026-02-09 | 24.37 | 24.46 | 24.12 | 24.12 | -0.985% | 1,336 | +13.930% | |
| 2026-02-06 | 26.50 | 26.50 | 23.74 | 24.36 | -0.653% | 57,600 | +12.808% | |
| 2026-02-05 | 24.52 | 24.52 | 24.43 | 24.52 | -0.469% | 664 | +12.072% | |
| 2026-02-04 | 24.12 | 24.64 | 24.12 | 24.64 | +0.992% | 2,020 | +11.546% | |
| 2026-02-03 | 24.72 | 24.73 | 24.20 | 24.39 | -3.044% | 3,929 | +12.652% | |
| 2026-02-02 | 24.75 | 25.16 | 24.75 | 25.16 | +3.171% | 2,024 | +9.224% | |
| 2026-01-30 | 24.40 | 24.86 | 24.39 | 24.39 | +0.246% | 4,797 | +12.687% | |
| 2026-01-29 | 24.02 | 24.52 | 23.94 | 24.33 | +0.110% | 3,255 | +12.964% | |
| 2026-01-28 | 24.34 | 24.34 | 24.13 | 24.30 | +0.460% | 760 | +13.088% | |
| 2026-01-27 | 25.04 | 25.04 | 24.18 | 24.19 | -2.387% | 2,144 | +13.608% | |
| 2026-01-26 | 24.63 | 24.82 | 24.63 | 24.78 | -1.744% | 4,035 | +10.896% | |
| 2026-01-23 | 25.00 | 25.48 | 25.00 | 25.22 | +0.799% | 4,018 | +8.962% | |
| 2026-01-22 | 24.84 | 25.02 | 24.51 | 25.02 | +1.383% | 2,849 | +9.832% | |
| 2026-01-21 | 24.74 | 24.91 | 24.57 | 24.68 | -0.076% | 1,128 | +11.351% | |
| 2026-01-20 | 24.72 | 24.72 | 24.24 | 24.70 | +2.121% | 651 | +11.266% | |
| 2026-01-16 | 24.22 | 24.24 | 24.15 | 24.18 | +0.992% | 438 | +13.626% | |
| 2026-01-15 | 24.16 | 24.16 | 23.76 | 23.95 | -2.080% | 6,124 | +14.753% | |
| 2026-01-14 | 24.66 | 24.68 | 24.46 | 24.46 | -1.413% | 3,360 | +12.367% | |
| 2026-01-13 | 24.84 | 25.21 | 24.64 | 24.81 | -1.198% | 1,991 | +10.780% | |
| 2026-01-12 | 25.08 | 25.25 | 25.00 | 25.11 | -0.132% | 3,289 | +9.452% | |
| 2026-01-09 | 24.90 | 25.15 | 24.90 | 25.14 | -2.600% | 1,297 | +9.308% | |
| 2026-01-08 | 26.18 | 26.18 | 25.66 | 25.81 | -0.594% | 678 | +6.466% | |
| 2026-01-07 | 24.50 | 25.98 | 24.50 | 25.97 | +5.009% | 3,247 | +5.834% | |
| 2026-01-06 | 24.78 | 25.16 | 24.72 | 24.73 | -0.874% | 1,257 | +11.135% | |
| 2026-01-05 | 24.68 | 25.61 | 24.68 | 24.94 | +2.006% | 1,700 | +10.164% | |
| 2026-01-02 | 24.86 | 24.88 | 24.22 | 24.45 | -1.971% | 3,988 | +12.374% | |
| 2025-12-31 | 24.76 | 24.95 | 24.74 | 24.95 | +1.263% | 1,972 | +10.160% | |
| 2025-12-30 | 24.72 | 24.80 | 24.59 | 24.63 | -0.570% | 2,762 | +11.551% | |
| 2025-12-29 | 24.53 | 24.78 | 24.46 | 24.78 | -0.214% | 5,382 | +10.916% | |
| 2025-12-26 | 24.96 | 24.96 | 24.81 | 24.83 | +0.359% | 1,165 | +10.678% | |
| 2025-12-24 | 25.06 | 25.06 | 24.74 | 24.74 | -2.904% | 3,030 | +11.075% | |
| 2025-12-23 | 25.50 | 25.59 | 25.40 | 25.48 | -0.708% | 1,824 | +7.849% | |
| 2025-12-22 | 25.94 | 26.02 | 25.60 | 25.66 | -0.767% | 3,336 | +7.086% | |
| 2025-12-19 | 25.12 | 25.90 | 25.12 | 25.86 | +2.619% | 604 | +6.265% | |
| 2025-12-18 | 25.31 | 25.31 | 25.04 | 25.20 | -1.716% | 1,790 | +9.048% | |
| 2025-12-17 | 25.54 | 25.87 | 25.54 | 25.64 | +1.330% | 2,855 | +7.176% | |
| 2025-12-16 | 25.12 | 25.61 | 25.12 | 25.30 | +0.880% | 2,197 | +8.602% | |
| 2025-12-15 | 25.50 | 25.51 | 25.08 | 25.08 | -2.098% | 2,310 | +9.558% | |
| 2025-12-12 | 25.08 | 25.62 | 24.98 | 25.62 | +1.014% | 2,737 | +7.260% | |
| 2025-12-11 | 25.22 | 25.52 | 25.20 | 25.36 | -1.192% | 4,442 | +8.348% | |
| 2025-12-10 | 25.58 | 26.04 | 25.58 | 25.67 | +0.504% | 8,219 | +7.056% | |
| 2025-12-09 | 25.56 | 25.62 | 24.83 | 25.54 | -0.661% | 91,777 | +7.596% | |
| 2025-12-08 | 25.14 | 25.71 | 25.14 | 25.71 | +2.653% | 4,716 | +6.884% | |
| 2025-12-05 | 24.72 | 25.05 | 24.70 | 25.05 | +1.950% | 2,330 | +9.720% | |
| 2025-12-04 | 24.60 | 24.64 | 24.12 | 24.57 | +0.596% | 4,429 | +11.859% | |
| 2025-12-03 | 24.33 | 24.59 | 24.30 | 24.42 | +0.748% | 1,796 | +12.526% | |
| 2025-12-02 | 24.00 | 24.29 | 23.88 | 24.24 | +1.323% | 4,224 | +13.368% | |
| 2025-12-01 | 23.84 | 23.92 | 23.64 | 23.92 | +5.018% | 4,678 | +14.869% | |
| 2025-11-28 | 22.90 | 23.00 | 22.78 | 22.78 | -1.385% | 1,323 | +20.632% | |
| 2025-11-26 | 24.32 | 24.32 | 23.10 | 23.10 | -2.770% | 4,235 | +18.961% | |
| 2025-11-25 | 23.62 | 23.81 | 23.46 | 23.76 | +0.584% | 2,708 | +15.666% | |
| 2025-11-24 | 24.24 | 24.30 | 23.44 | 23.62 | -2.157% | 5,870 | +16.342% | |
| 2025-11-21 | 24.22 | 24.39 | 23.94 | 24.14 | +0.002% | 6,369 | +13.833% | |
| 2025-11-20 | 23.44 | 24.15 | 23.42 | 24.14 | +1.004% | 1,352 | +13.836% | |
| 2025-11-19 | 23.16 | 23.90 | 23.16 | 23.90 | +1.866% | 3,355 | +14.979% | |
| 2025-11-18 | 23.24 | 23.46 | 23.12 | 23.46 | +0.418% | 6,241 | +17.125% | |
| 2025-11-17 | 23.78 | 23.78 | 23.28 | 23.36 | -1.498% | 8,322 | +17.614% | |
| 2025-11-14 | 23.82 | 23.82 | 23.46 | 23.72 | -0.328% | 19,399 | +15.852% | |
| 2025-11-13 | 23.54 | 23.80 | 23.54 | 23.80 | +3.111% | 786 | +15.472% | |
| 2025-11-12 | 23.22 | 23.28 | 23.08 | 23.08 | -0.774% | 7,787 | +19.064% | |
| 2025-11-11 | 23.22 | 23.28 | 23.16 | 23.26 | +0.077% | 2,282 | +18.143% | |
| 2025-11-10 | 23.02 | 23.40 | 22.98 | 23.24 | -0.143% | 6,101 | +18.233% | |
| 2025-11-07 | 24.06 | 24.06 | 23.28 | 23.28 | -2.365% | 2,383 | +18.065% | |
| 2025-11-06 | 23.54 | 23.84 | 23.54 | 23.84 | +0.928% | 4,626 | +15.272% | |
| 2025-11-05 | 23.65 | 23.78 | 23.50 | 23.62 | -0.327% | 1,193 | +16.342% | |
| 2025-11-04 | 23.60 | 23.74 | 23.60 | 23.70 | +1.173% | 4,660 | +15.961% | |
| 2025-11-03 | 23.74 | 23.95 | 23.40 | 23.42 | -0.056% | 4,887 | +17.322% | |
| 2025-10-31 | 23.38 | 23.70 | 23.30 | 23.44 | +1.344% | 10,126 | +17.256% | |
| 2025-10-30 | 22.92 | 23.16 | 22.59 | 23.13 | +0.755% | 4,553 | +18.831% | |
| 2025-10-29 | 22.85 | 23.12 | 22.68 | 22.95 | +0.065% | 3,368 | +19.729% | |
| 2025-10-28 | 22.70 | 22.98 | 22.70 | 22.94 | +3.395% | 5,440 | +19.807% | |
| 2025-10-27 | 22.30 | 22.60 | 22.18 | 22.18 | -0.584% | 5,887 | +23.875% | |
| 2025-10-24 | 22.45 | 22.45 | 22.16 | 22.31 | -2.165% | 3,522 | +23.151% | |
| 2025-10-23 | 22.92 | 23.00 | 22.66 | 22.81 | -0.053% | 7,144 | +20.485% | |
| 2025-10-22 | 22.74 | 22.92 | 22.59 | 22.82 | +0.884% | 3,349 | +20.421% | |
| 2025-10-21 | 22.61 | 22.84 | 22.52 | 22.62 | +1.846% | 6,630 | +21.485% | |
| 2025-10-20 | 21.86 | 22.38 | 21.78 | 22.21 | +0.005% | 6,614 | +23.728% | |
| 2025-10-17 | 22.04 | 22.34 | 22.04 | 22.21 | +0.767% | 7,394 | +23.734% | |
| 2025-10-16 | 21.48 | 22.04 | 21.22 | 22.04 | +2.038% | 8,316 | +24.682% | |
| 2025-10-15 | 21.56 | 21.84 | 21.46 | 21.60 | -2.366% | 9,086 | +27.223% | |
| 2025-10-14 | 22.59 | 22.59 | 22.00 | 22.12 | -1.697% | 10,066 | +24.213% | |
| 2025-10-13 | 22.50 | 22.69 | 22.34 | 22.51 | -1.764% | 5,793 | +22.105% | |
| 2025-10-10 | 22.34 | 22.91 | 22.34 | 22.91 | +1.196% | 5,477 | +19.951% | |
| 2025-10-09 | 22.48 | 22.70 | 22.28 | 22.64 | +0.616% | 5,294 | +21.386% | |
| 2025-10-08 | 22.69 | 22.82 | 22.49 | 22.50 | -1.575% | 2,108 | +22.133% | |
| 2025-10-07 | 22.82 | 22.98 | 22.70 | 22.86 | -0.620% | 18,559 | +20.210% | |
| 2025-10-06 | 23.54 | 23.54 | 22.98 | 23.00 | -2.283% | 26,749 | +19.465% | |
| 2025-10-03 | 23.88 | 23.88 | 23.08 | 23.54 | -2.265% | 11,200 | +16.737% | |
| 2025-10-02 | 23.96 | 24.33 | 23.96 | 24.09 | +0.756% | 11,193 | +14.093% | |
| 2025-10-01 | 24.10 | 24.12 | 23.88 | 23.90 | -1.905% | 77,120 | +14.956% | |
| 2025-09-30 | 24.22 | 24.64 | 24.22 | 24.37 | -0.473% | 5,907 | +12.766% | |
| 2025-09-29 | 24.82 | 24.82 | 24.45 | 24.48 | -0.507% | 9,177 | +12.233% | |
| 2025-09-26 | 24.90 | 24.90 | 24.61 | 24.61 | -3.007% | 640 | +11.664% | |
| 2025-09-25 | 25.14 | 25.37 | 25.14 | 25.37 | +1.900% | 7,285 | +8.306% | |
| 2025-09-24 | 25.16 | 25.16 | 24.86 | 24.90 | -2.197% | 7,907 | +10.364% | |
| 2025-09-23 | 25.66 | 25.66 | 25.46 | 25.46 | -0.796% | 4,452 | +7.939% | |
| 2025-09-22 | 26.18 | 26.24 | 25.58 | 25.66 | -1.937% | 10,445 | +7.080% | |
| 2025-09-19 | 26.46 | 26.63 | 26.00 | 26.17 | -1.111% | 3,759 | +5.006% | |
| 2025-09-18 | 26.68 | 26.77 | 26.27 | 26.46 | -0.417% | 6,934 | +3.839% | |
| 2025-09-17 | 26.34 | 26.57 | 26.18 | 26.57 | -0.180% | 3,599 | +3.406% | |
| 2025-09-16 | 26.16 | 26.62 | 26.16 | 26.62 | +3.451% | 10,635 | +3.221% | |
| 2025-09-15 | 25.72 | 25.76 | 25.56 | 25.73 | -0.271% | 4,399 | +6.782% | |
| 2025-09-12 | 26.04 | 26.04 | 25.72 | 25.80 | -1.040% | 8,514 | +6.493% | |
| 2025-09-11 | 26.30 | 26.37 | 26.08 | 26.08 | -1.041% | 16,104 | +5.385% | |
| 2025-09-10 | 26.94 | 26.94 | 26.26 | 26.35 | -3.294% | 20,170 | +4.288% | |
| 2025-09-09 | 27.50 | 27.64 | 27.10 | 27.25 | -1.420% | 6,723 | +0.854% | |
| 2025-09-08 | 27.46 | 27.82 | 27.46 | 27.64 | +2.143% | 12,404 | -0.579% | |
| 2025-09-05 | 26.46 | 27.43 | 26.46 | 27.06 | +0.670% | 7,210 | +1.552% | |
| 2025-09-04 | 26.49 | 27.17 | 26.49 | 26.88 | +0.373% | 3,654 | +2.232% | |
| 2025-09-03 | 26.76 | 27.06 | 26.76 | 26.78 | +0.450% | 7,886 | +2.614% | |
| 2025-09-02 | 26.90 | 26.99 | 26.65 | 26.66 | +0.715% | 4,771 | +3.076% | |
| 2025-08-29 | 26.30 | 26.47 | 26.30 | 26.47 | +1.192% | 1,067 | +3.813% | |
| 2025-08-28 | 25.82 | 26.28 | 25.82 | 26.16 | +1.313% | 4,464 | +5.050% | |
| 2025-08-27 | 25.90 | 25.92 | 25.78 | 25.82 | -0.071% | 2,256 | +6.429% | |
| 2025-08-26 | 25.93 | 26.07 | 25.72 | 25.84 | -0.161% | 4,580 | +6.353% | |
| 2025-08-25 | 25.64 | 25.98 | 25.58 | 25.88 | +2.131% | 4,872 | +6.182% | |
| 2025-08-22 | 25.30 | 25.47 | 25.26 | 25.34 | -1.071% | 2,278 | +8.445% | |
| 2025-08-21 | 25.40 | 25.72 | 25.14 | 25.61 | +1.329% | 6,398 | +7.283% | |
| 2025-08-20 | 25.60 | 25.60 | 25.00 | 25.28 | -0.557% | 15,282 | +8.709% | |
| 2025-08-19 | 25.69 | 25.69 | 25.42 | 25.42 | -1.474% | 82,667 | +8.104% | |
| 2025-08-18 | 25.48 | 25.86 | 25.48 | 25.80 | +0.738% | 4,006 | +6.511% | |
| 2025-08-15 | 25.56 | 25.62 | 25.40 | 25.61 | +0.825% | 2,384 | +7.297% | |
| 2025-08-14 | 25.22 | 25.40 | 25.13 | 25.40 | +1.363% | 1,755 | +8.182% | |
| 2025-08-13 | 25.12 | 25.40 | 25.06 | 25.06 | -0.239% | 2,785 | +9.657% | |
| 2025-08-12 | 25.34 | 25.58 | 25.10 | 25.12 | -1.102% | 1,872 | +9.395% | |
| 2025-08-11 | 25.42 | 25.48 | 25.26 | 25.40 | +0.747% | 3,084 | +8.189% | |
| 2025-08-08 | 24.88 | 25.25 | 24.88 | 25.21 | +0.766% | 2,309 | +8.997% | |
| 2025-08-07 | 25.48 | 25.48 | 24.88 | 25.02 | -2.113% | 2,537 | +9.832% | |
| 2025-08-06 | 25.28 | 25.56 | 25.06 | 25.56 | +2.043% | 9,414 | +7.512% | |
| 2025-08-05 | 24.64 | 25.20 | 24.44 | 25.05 | +2.105% | 6,216 | +9.708% | |
| 2025-08-04 | 25.36 | 25.36 | 24.47 | 24.53 | -3.266% | 16,525 | +12.018% | |
| 2025-08-01 | 25.80 | 25.84 | 25.18 | 25.36 | -0.627% | 7,696 | +8.360% | |
| 2025-07-31 | 25.64 | 25.80 | 25.46 | 25.52 | -0.874% | 1,889 | +7.680% | |
| 2025-07-30 | 25.73 | 25.90 | 25.22 | 25.75 | -1.545% | 12,641 | +6.739% | |
| 2025-07-29 | 26.26 | 26.26 | 26.15 | 26.15 | -2.283% | 585 | +5.090% | |
| 2025-07-28 | 26.51 | 26.80 | 26.51 | 26.76 | +2.726% | 6,774 | +2.691% | |
| 2025-07-25 | 26.28 | 26.30 | 26.04 | 26.05 | -0.704% | 1,357 | +5.489% | |
| 2025-07-24 | 26.16 | 26.29 | 26.14 | 26.23 | +0.186% | 1,418 | +4.747% | |
| 2025-07-23 | 25.52 | 26.34 | 25.22 | 26.19 | +1.418% | 19,211 | +4.942% | |
| 2025-07-22 | 26.14 | 26.30 | 25.82 | 25.82 | -2.418% | 10,619 | +6.429% | |
| 2025-07-21 | 26.40 | 26.54 | 26.18 | 26.46 | -0.602% | 2,061 | +3.856% | |
| 2025-07-18 | 27.40 | 27.40 | 26.34 | 26.62 | -3.136% | 7,662 | +3.231% | |
| 2025-07-17 | 27.70 | 27.70 | 27.48 | 27.48 | -0.746% | 465 | -0.007% | |
| 2025-07-16 | 27.94 | 27.94 | 27.69 | 27.69 | -0.032% | 1,181 | -0.753% | |
| 2025-07-15 | 27.47 | 27.77 | 27.47 | 27.70 | +1.693% | 1,999 | -0.784% | |
| 2025-07-14 | 27.20 | 27.32 | 27.06 | 27.24 | -0.649% | 1,665 | +0.896% | |
| 2025-07-11 | 27.28 | 27.41 | 27.28 | 27.41 | +0.290% | 770 | +0.241% | |
| 2025-07-10 | 27.60 | 27.60 | 27.20 | 27.33 | -1.404% | 875 | +0.533% | |
| 2025-07-09 | 27.90 | 27.90 | 27.70 | 27.72 | -1.772% | 579 | -0.879% | |
| 2025-07-08 | 28.67 | 28.67 | 28.20 | 28.22 | +1.784% | 1,409 | -2.635% | |
| 2025-07-07 | 27.64 | 27.83 | 27.64 | 27.73 | -0.110% | 3,039 | -0.898% | |
| 2025-07-03 | 28.22 | 28.22 | 27.60 | 27.76 | -1.601% | 540 | -1.007% | |
| 2025-07-02 | 28.34 | 28.34 | 28.16 | 28.21 | +1.935% | 478 | -2.592% | |
| 2025-07-01 | 28.20 | 28.20 | 27.68 | 27.68 | -0.660% | 456 | -0.707% | |
| 2025-06-30 | 28.22 | 28.28 | 27.86 | 27.86 | -0.728% | 4,337 | -1.362% | |
| 2025-06-27 | 28.00 | 28.22 | 27.78 | 28.06 | -0.295% | 3,951 | -2.080% | |
| 2025-06-26 | 28.66 | 28.66 | 28.12 | 28.15 | -1.780% | 1,899 | -2.369% | |
| 2025-06-25 | 28.96 | 28.96 | 28.04 | 28.66 | +2.138% | 4,085 | -4.107% | |
| 2025-06-24 | 28.02 | 28.08 | 27.92 | 28.06 | -0.810% | 1,727 | -2.057% | |
| 2025-06-23 | 28.48 | 28.58 | 28.29 | 28.29 | -2.393% | 1,718 | -2.851% | |
| 2025-06-20 | 28.86 | 29.04 | 28.62 | 28.98 | -0.344% | 2,665 | -5.176% | |
| 2025-06-18 | 29.02 | 29.08 | 29.02 | 29.08 | -0.411% | 524 | -5.502% | |
| 2025-06-17 | 28.72 | 29.46 | 28.14 | 29.20 | +1.459% | 4,092 | -5.890% | |
| 2025-06-16 | 28.08 | 29.00 | 28.08 | 28.78 | +0.982% | 2,992 | -4.517% | |
| 2025-06-13 | 28.12 | 28.58 | 28.12 | 28.50 | +1.279% | 3,463 | -3.579% | |
| 2025-06-12 | 28.54 | 28.54 | 28.14 | 28.14 | -2.427% | 1,983 | -2.345% | |
| 2025-06-11 | 28.82 | 28.96 | 28.70 | 28.84 | -0.104% | 3,037 | -4.716% | |
| 2025-06-10 | 28.86 | 29.10 | 28.82 | 28.87 | -0.448% | 3,597 | -4.815% | |
| 2025-06-09 | 28.96 | 29.00 | 28.48 | 29.00 | +1.257% | 3,669 | -5.241% | |
| 2025-06-06 | 28.70 | 28.98 | 28.50 | 28.64 | -0.693% | 2,729 | -4.050% | |
| 2025-06-05 | 28.80 | 28.92 | 28.60 | 28.84 | +0.348% | 5,983 | -4.716% | |
| 2025-06-04 | 28.00 | 28.74 | 27.96 | 28.74 | +3.829% | 5,896 | -4.384% | |
| 2025-06-03 | 27.50 | 28.13 | 27.46 | 27.68 | -1.001% | 36,295 | -0.723% | |
| 2025-06-02 | 28.20 | 28.54 | 27.89 | 27.96 | -0.214% | 39,802 | -1.717% | |
| 2025-05-30 | 28.48 | 28.57 | 27.96 | 28.02 | -2.096% | 8,126 | -1.927% | |
| 2025-05-29 | 28.89 | 29.42 | 28.06 | 28.62 | -1.174% | 13,338 | -3.983% | |
| 2025-05-28 | 28.10 | 29.07 | 28.10 | 28.96 | +2.622% | 2,344 | -5.110% | |
| 2025-05-27 | 28.56 | 28.56 | 28.16 | 28.22 | -1.604% | 2,054 | -2.622% | |
| 2025-05-23 | 29.10 | 29.49 | 28.60 | 28.68 | -2.183% | 3,555 | -4.184% | |
| 2025-05-22 | 28.48 | 29.92 | 28.48 | 29.32 | +2.949% | 13,365 | -6.276% | |
| 2025-05-21 | 27.88 | 28.56 | 27.83 | 28.48 | +3.790% | 39,205 | -3.511% | |
| 2025-05-20 | 27.64 | 27.64 | 27.25 | 27.44 | -0.580% | 22,981 | +0.146% | |
| 2025-05-19 | 28.23 | 28.28 | 27.60 | 27.60 | -0.791% | 18,074 | -0.435% | |
| 2025-05-16 | 28.53 | 28.62 | 27.45 | 27.82 | -2.999% | 11,886 | -1.222% | |
| 2025-05-15 | 29.70 | 29.70 | 28.52 | 28.68 | -4.031% | 21,749 | -4.184% | |
| 2025-05-14 | 30.28 | 30.74 | 29.76 | 29.88 | +0.622% | 21,650 | -8.047% | |
| 2025-05-13 | 29.42 | 29.88 | 29.22 | 29.70 | +0.338% | 26,175 | -7.475% | |
| 2025-05-12 | 28.96 | 29.77 | 28.96 | 29.60 | +1.282% | 16,524 | -7.162% | |
| 2025-05-09 | 29.16 | 29.50 | 29.08 | 29.23 | -0.064% | 10,054 | -5.972% | |
| 2025-05-08 | 29.08 | 29.31 | 28.77 | 29.24 | +1.577% | 15,665 | -6.032% | |
| 2025-05-07 | 28.90 | 28.98 | 28.53 | 28.79 | -0.518% | 4,922 | -4.550% | |
| 2025-05-06 | 29.90 | 29.90 | 28.54 | 28.94 | -2.487% | 19,756 | -5.045% | |
| 2025-05-05 | 29.94 | 30.12 | 29.52 | 29.68 | +0.535% | 22,674 | -7.406% | |
| 2025-05-02 | 29.54 | 29.92 | 29.34 | 29.52 | -1.299% | 19,766 | -6.911% | |
| 2025-05-01 | 29.98 | 29.98 | 29.19 | 29.91 | -0.488% | 17,550 | -8.120% | |
| 2025-04-30 | 29.80 | 31.00 | 29.80 | 30.06 | +0.869% | 22,568 | -8.568% | |
| 2025-04-29 | 30.24 | 30.24 | 29.73 | 29.80 | -1.270% | 9,035 | -7.773% | |
| 2025-04-28 | 30.92 | 30.94 | 30.18 | 30.18 | -1.512% | 5,560 | -8.945% | |
| 2025-04-25 | 30.60 | 30.88 | 30.38 | 30.64 | +0.732% | 10,039 | -10.321% | |
| 2025-04-24 | 30.74 | 30.90 | 30.18 | 30.42 | -0.188% | 9,398 | -9.665% | |
| 2025-04-23 | 30.32 | 30.99 | 29.78 | 30.48 | -0.858% | 14,023 | -9.834% | |
| 2025-04-22 | 31.98 | 31.98 | 30.59 | 30.74 | -5.480% | 27,544 | -10.608% | |
| 2025-04-21 | 31.62 | 33.24 | 31.40 | 32.52 | +4.404% | 18,958 | -15.506% | |
| 2025-04-17 | 30.80 | 31.62 | 30.30 | 31.15 | -1.793% | 35,465 | -11.785% | |
| 2025-04-16 | 30.94 | 31.84 | 30.72 | 31.72 | +2.168% | 10,662 | -13.367% | |
| 2025-04-15 | 31.36 | 31.36 | 30.58 | 31.05 | -0.131% | 1,992 | -11.489% | |
| 2025-04-14 | 31.55 | 31.55 | 30.86 | 31.09 | 0.000% | 6,114 | -11.605% |