SETH
ProShares Short Ether ETF
stockNYSEETF
At CloseOct 2, 2026 1:38:23 PM EDT
30.23USD+0.695%(+0.21)63,194
Pre-marketOct 2, 2026 8:51:30 AM EDT
29.37USD-2.170%(-0.65)
SETH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.40 | 30.43 | 29.21 | 30.41 | +1.289% | 63,194 | 0.000% | |
| 2026-10-01 | 30.23 | 30.31 | 29.94 | 30.02 | -1.278% | 44,679 | +1.289% | |
| 2026-09-30 | 29.80 | 30.45 | 29.80 | 30.41 | +0.729% | 6,666 | -0.005% | |
| 2026-09-29 | 29.63 | 30.41 | 29.63 | 30.19 | -0.460% | 20,629 | +0.723% | |
| 2026-09-28 | 30.11 | 30.43 | 30.03 | 30.33 | +0.715% | 8,128 | +0.260% | |
| 2026-09-25 | 30.04 | 30.27 | 30.04 | 30.11 | +0.314% | 55,771 | +0.977% | |
| 2026-09-24 | 30.40 | 30.43 | 29.98 | 30.02 | -0.662% | 39,087 | +1.294% | |
| 2026-09-23 | 29.84 | 30.55 | 29.72 | 30.22 | +2.684% | 36,764 | +0.623% | |
| 2026-09-22 | 29.37 | 29.55 | 29.27 | 29.43 | +0.444% | 32,028 | +3.324% | |
| 2026-09-21 | 29.57 | 29.83 | 29.19 | 29.30 | -4.552% | 81,360 | +3.783% | |
| 2026-09-18 | 32.45 | 32.45 | 30.63 | 30.70 | -7.843% | 13,888 | -0.941% | |
| 2026-09-17 | 33.41 | 33.52 | 32.88 | 33.31 | -1.737% | 9,277 | -8.711% | |
| 2026-09-16 | 34.06 | 34.37 | 33.63 | 33.90 | +0.263% | 36,547 | -10.297% | |
| 2026-09-15 | 33.33 | 34.51 | 33.33 | 33.81 | +5.196% | 38,276 | -10.061% | |
| 2026-09-14 | 32.65 | 32.65 | 32.10 | 32.14 | -0.031% | 32,657 | -5.388% | |
| 2026-09-11 | 32.67 | 32.73 | 30.57 | 32.15 | -3.104% | 49,022 | -5.417% | |
| 2026-09-10 | 33.80 | 33.80 | 33.13 | 33.18 | -0.025% | 21,959 | -8.353% | |
| 2026-09-09 | 32.47 | 33.19 | 32.40 | 33.19 | +0.632% | 5,276 | -8.376% | |
| 2026-09-08 | 33.34 | 33.52 | 32.64 | 32.98 | -0.753% | 14,900 | -7.797% | |
| 2026-09-04 | 33.48 | 33.48 | 33.23 | 33.23 | +2.435% | 9,188 | -8.491% | |
| 2026-09-03 | 33.84 | 33.86 | 32.38 | 32.44 | -5.229% | 38,974 | -6.263% | |
| 2026-09-02 | 34.30 | 34.52 | 33.99 | 34.23 | +1.003% | 21,362 | -11.164% | |
| 2026-09-01 | 33.53 | 34.18 | 33.39 | 33.89 | +2.542% | 19,438 | -10.273% | |
| 2026-08-31 | 33.47 | 33.65 | 33.04 | 33.05 | -1.900% | 18,515 | -7.992% | |
| 2026-08-28 | 32.83 | 34.00 | 32.58 | 33.69 | +2.495% | 46,326 | -9.741% | |
| 2026-08-27 | 32.76 | 32.98 | 32.43 | 32.87 | -0.994% | 13,520 | -7.489% | |
| 2026-08-26 | 33.51 | 33.61 | 33.12 | 33.20 | -0.234% | 32,975 | -8.408% | |
| 2026-08-25 | 33.35 | 33.55 | 33.02 | 33.28 | +0.268% | 25,041 | -8.623% | |
| 2026-08-24 | 32.61 | 33.40 | 32.32 | 33.19 | -2.237% | 53,143 | -8.377% | |
| 2026-08-21 | 34.34 | 34.59 | 33.72 | 33.95 | -3.830% | 72,973 | -10.427% | |
| 2026-08-20 | 35.96 | 36.50 | 34.80 | 35.30 | -10.420% | 72,329 | -13.857% | |
| 2026-08-19 | 43.26 | 43.30 | 39.28 | 39.41 | -10.148% | 147,607 | -22.833% | |
| 2026-08-18 | 44.33 | 44.33 | 43.77 | 43.86 | -0.308% | 8,551 | -30.664% | |
| 2026-08-17 | 44.01 | 44.03 | 43.88 | 43.99 | -1.457% | 5,880 | -30.878% | |
| 2026-08-14 | 44.92 | 45.02 | 44.50 | 44.64 | +0.371% | 23,021 | -31.885% | |
| 2026-08-13 | 44.49 | 44.95 | 44.24 | 44.48 | -0.465% | 6,213 | -31.632% | |
| 2026-08-12 | 43.95 | 44.72 | 43.95 | 44.69 | +0.260% | 7,490 | -31.950% | |
| 2026-08-11 | 44.77 | 45.23 | 44.39 | 44.57 | -0.157% | 35,875 | -31.774% | |
| 2026-08-10 | 44.01 | 44.89 | 44.01 | 44.64 | +2.198% | 26,572 | -31.881% | |
| 2026-08-07 | 43.34 | 43.96 | 43.34 | 43.68 | -0.546% | 39,129 | -30.384% | |
| 2026-08-06 | 44.16 | 44.25 | 43.70 | 43.92 | +0.549% | 9,483 | -30.764% | |
| 2026-08-05 | 44.54 | 44.63 | 43.59 | 43.68 | -2.165% | 6,862 | -30.384% | |
| 2026-08-04 | 44.88 | 45.14 | 44.65 | 44.65 | -0.387% | 12,873 | -31.891% | |
| 2026-08-03 | 45.56 | 45.64 | 44.82 | 44.82 | -4.272% | 23,097 | -32.154% | |
| 2026-07-31 | 46.35 | 47.10 | 46.35 | 46.82 | +3.069% | 25,835 | -35.053% | |
| 2026-07-30 | 45.40 | 45.63 | 45.31 | 45.43 | -1.868% | 7,606 | -33.059% | |
| 2026-07-29 | 45.96 | 46.31 | 45.20 | 46.29 | +1.783% | 26,885 | -34.310% | |
| 2026-07-28 | 46.41 | 46.81 | 45.37 | 45.48 | +1.337% | 39,162 | -33.139% | |
| 2026-07-27 | 44.79 | 45.50 | 44.15 | 44.88 | -4.612% | 47,105 | -32.245% | |
| 2026-07-24 | 46.98 | 47.28 | 46.98 | 47.05 | +0.814% | 7,904 | -35.370% | |
| 2026-07-23 | 46.23 | 46.82 | 45.97 | 46.67 | +2.504% | 22,074 | -34.844% | |
| 2026-07-22 | 45.48 | 45.56 | 44.84 | 45.53 | +0.044% | 16,743 | -33.212% | |
| 2026-07-21 | 45.17 | 45.57 | 45.06 | 45.51 | -1.365% | 21,530 | -33.183% | |
| 2026-07-20 | 46.94 | 47.11 | 45.79 | 46.14 | -2.822% | 31,432 | -34.095% | |
| 2026-07-17 | 48.28 | 48.52 | 47.35 | 47.48 | +1.714% | 37,306 | -35.955% | |
| 2026-07-16 | 46.52 | 46.91 | 46.42 | 46.68 | +2.346% | 16,447 | -34.858% | |
| 2026-07-15 | 45.22 | 45.97 | 45.10 | 45.61 | -2.355% | 17,605 | -33.330% | |
| 2026-07-14 | 46.77 | 47.09 | 46.49 | 46.71 | -5.827% | 48,405 | -34.900% | |
| 2026-07-13 | 49.76 | 50.17 | 49.55 | 49.60 | +1.220% | 15,588 | -38.693% | |
| 2026-07-10 | 48.83 | 49.46 | 48.56 | 49.00 | -2.696% | 18,897 | -37.945% | |
| 2026-07-09 | 50.52 | 50.63 | 50.17 | 50.36 | -0.455% | 8,166 | -39.618% | |
| 2026-07-08 | 50.69 | 51.30 | 50.59 | 50.59 | +2.888% | 23,191 | -39.892% | |
| 2026-07-07 | 49.83 | 49.93 | 48.83 | 49.17 | +0.081% | 35,209 | -38.157% | |
| 2026-07-06 | 50.93 | 50.93 | 48.83 | 49.13 | -5.446% | 29,524 | -38.106% | |
| 2026-07-02 | 52.65 | 52.65 | 51.36 | 51.96 | -5.131% | 22,091 | -41.477% | |
| 2026-07-01 | 56.25 | 56.44 | 54.51 | 54.77 | -6.472% | 20,224 | -44.480% | |
| 2026-06-30 | 59.24 | 59.55 | 58.50 | 58.56 | +2.809% | 20,213 | -48.073% | |
| 2026-06-29 | 58.88 | 59.43 | 56.69 | 56.96 | -3.063% | 32,428 | -46.614% | |
| 2026-06-26 | 60.40 | 60.40 | 58.36 | 58.76 | -1.127% | 23,635 | -48.250% | |
| 2026-06-25 | 56.56 | 60.31 | 56.56 | 59.43 | +1.538% | 27,942 | -48.833% | |
| 2026-06-24 | 56.22 | 59.47 | 55.84 | 58.53 | +4.876% | 77,721 | -48.046% | |
| 2026-06-23 | 56.22 | 56.22 | 55.49 | 55.81 | +4.238% | 35,989 | -45.513% | |
| 2026-06-22 | 52.56 | 53.67 | 52.13 | 53.54 | -1.563% | 32,207 | -43.204% | |
| 2026-06-18 | 53.00 | 55.30 | 53.00 | 54.39 | +1.683% | 36,067 | -44.092% | |
| 2026-06-17 | 52.86 | 53.62 | 52.12 | 53.49 | +3.342% | 30,813 | -43.151% | |
| 2026-06-16 | 51.63 | 52.58 | 51.43 | 51.76 | +1.431% | 21,289 | -41.251% | |
| 2026-06-15 | 51.04 | 51.44 | 50.19 | 51.03 | -9.296% | 44,579 | -40.411% | |
| 2026-06-12 | 56.29 | 56.71 | 55.41 | 56.26 | +0.987% | 35,098 | -45.950% | |
| 2026-06-11 | 56.86 | 57.37 | 55.29 | 55.71 | -3.248% | 56,135 | -45.417% | |
| 2026-06-10 | 57.35 | 57.72 | 56.36 | 57.58 | +1.697% | 34,203 | -47.189% | |
| 2026-06-09 | 56.15 | 57.82 | 55.88 | 56.62 | +1.742% | 47,467 | -46.293% | |
| 2026-06-08 | 55.55 | 56.02 | 55.07 | 55.65 | -6.893% | 112,762 | -45.358% | |
| 2026-06-05 | 57.04 | 60.65 | 56.74 | 59.77 | +11.117% | 137,084 | -49.124% | |
| 2026-06-04 | 54.16 | 54.33 | 53.14 | 53.79 | +1.548% | 53,709 | -43.468% | |
| 2026-06-03 | 51.27 | 53.00 | 51.06 | 52.97 | +5.623% | 51,631 | -42.593% | |
| 2026-06-02 | 48.56 | 50.57 | 48.49 | 50.15 | +4.654% | 65,101 | -39.365% | |
| 2026-06-01 | 48.56 | 48.98 | 47.91 | 47.92 | -1.444% | 60,780 | -36.543% | |
| 2026-05-29 | 49.32 | 49.60 | 47.93 | 48.62 | -0.155% | 49,170 | -37.460% | |
| 2026-05-28 | 49.47 | 49.73 | 48.41 | 48.70 | +1.929% | 136,909 | -37.557% | |
| 2026-05-27 | 47.56 | 48.00 | 47.39 | 47.78 | +0.730% | 29,938 | -36.352% | |
| 2026-05-26 | 46.44 | 47.62 | 45.82 | 47.43 | -0.305% | 81,250 | -35.888% | |
| 2026-05-22 | 46.22 | 47.67 | 46.11 | 47.58 | +3.830% | 22,546 | -36.083% | |
| 2026-05-21 | 46.40 | 46.62 | 45.57 | 45.82 | -0.187% | 28,570 | -33.635% | |
| 2026-05-20 | 46.24 | 46.42 | 45.82 | 45.91 | -1.277% | 14,942 | -33.759% | |
| 2026-05-19 | 46.61 | 46.75 | 46.25 | 46.50 | +0.497% | 30,554 | -34.606% | |
| 2026-05-18 | 45.89 | 47.11 | 45.89 | 46.27 | +4.580% | 52,351 | -34.281% | |
| 2026-05-15 | 43.89 | 44.55 | 43.89 | 44.24 | +3.443% | 29,868 | -31.271% | |
| 2026-05-14 | 43.60 | 43.81 | 42.45 | 42.77 | -2.081% | 7,552 | -28.904% | |
| 2026-05-13 | 43.23 | 43.89 | 43.16 | 43.68 | +1.381% | 19,173 | -30.384% | |
| 2026-05-12 | 43.11 | 43.53 | 43.05 | 43.09 | +2.414% | 21,438 | -29.422% | |
| 2026-05-11 | 42.31 | 42.66 | 41.99 | 42.07 | -0.990% | 20,339 | -27.719% | |
| 2026-05-08 | 43.25 | 43.30 | 42.40 | 42.49 | -0.957% | 13,194 | -28.434% | |
| 2026-05-07 | 42.33 | 43.09 | 42.33 | 42.90 | +2.443% | 51,524 | -29.119% | |
| 2026-05-06 | 41.24 | 42.00 | 41.24 | 41.88 | +0.910% | 17,469 | -27.388% | |
| 2026-05-05 | 41.05 | 41.55 | 41.05 | 41.50 | -0.555% | 54,322 | -26.727% | |
| 2026-05-04 | 42.03 | 42.09 | 41.33 | 41.73 | -2.245% | 64,823 | -27.134% | |
| 2026-05-01 | 42.54 | 42.70 | 42.28 | 42.69 | -3.119% | 18,106 | -28.769% | |
| 2026-04-30 | 44.11 | 44.34 | 43.95 | 44.06 | -1.371% | 25,069 | -30.991% | |
| 2026-04-29 | 43.26 | 44.88 | 43.24 | 44.68 | +3.266% | 22,710 | -31.938% | |
| 2026-04-28 | 43.93 | 44.12 | 43.26 | 43.26 | -0.724% | 26,397 | -29.715% | |
| 2026-04-27 | 43.04 | 43.97 | 42.78 | 43.58 | +1.467% | 36,015 | -30.224% | |
| 2026-04-24 | 42.95 | 43.30 | 42.88 | 42.95 | -0.279% | 21,478 | -29.200% | |
| 2026-04-23 | 42.91 | 43.50 | 42.60 | 43.07 | +3.658% | 27,374 | -29.398% | |
| 2026-04-22 | 41.29 | 41.74 | 41.10 | 41.55 | -4.373% | 43,909 | -26.815% | |
| 2026-04-21 | 43.30 | 43.65 | 42.85 | 43.45 | +1.469% | 35,194 | -30.015% | |
| 2026-04-20 | 43.03 | 43.56 | 42.73 | 42.82 | +4.061% | 55,772 | -28.987% | |
| 2026-04-17 | 41.58 | 41.68 | 40.57 | 41.15 | -3.040% | 71,816 | -26.104% | |
| 2026-04-16 | 42.62 | 43.49 | 42.33 | 42.44 | +0.903% | 54,252 | -28.350% | |
| 2026-04-15 | 42.94 | 43.14 | 41.90 | 42.06 | -2.841% | 51,816 | -27.702% | |
| 2026-04-14 | 42.08 | 43.38 | 41.50 | 43.29 | -2.059% | 114,584 | -29.757% | |
| 2026-04-13 | 45.70 | 45.85 | 44.15 | 44.20 | -0.473% | 81,328 | -31.203% | |
| 2026-04-10 | 45.06 | 45.25 | 44.32 | 44.41 | -1.530% | 33,746 | -31.528% | |
| 2026-04-09 | 45.90 | 46.28 | 44.96 | 45.10 | -0.354% | 49,516 | -32.576% | |
| 2026-04-08 | 44.07 | 45.73 | 44.01 | 45.26 | -4.595% | 60,350 | -32.814% | |
| 2026-04-07 | 48.16 | 48.61 | 47.40 | 47.44 | +1.411% | 113,033 | -35.901% | |
| 2026-04-06 | 46.77 | 47.20 | 46.22 | 46.78 | -3.844% | 62,374 | -34.997% | |
| 2026-04-02 | 49.70 | 49.72 | 48.47 | 48.65 | +3.687% | 59,654 | -37.496% | |
| 2026-04-01 | 47.11 | 47.65 | 46.40 | 46.92 | -4.498% | 59,280 | -35.191% | |
| 2026-03-31 | 50.06 | 50.56 | 48.53 | 49.13 | -3.612% | 64,697 | -38.106% | |
| 2026-03-30 | 49.68 | 51.19 | 49.51 | 50.97 | -1.658% | 64,045 | -40.342% | |
| 2026-03-27 | 51.80 | 52.30 | 51.59 | 51.83 | +2.797% | 46,144 | -41.331% | |
| 2026-03-26 | 49.74 | 50.60 | 49.43 | 50.42 | +6.013% | 49,386 | -39.690% | |
| 2026-03-25 | 47.32 | 48.12 | 47.00 | 47.56 | -2.840% | 23,156 | -36.063% | |
| 2026-03-24 | 48.17 | 49.17 | 48.08 | 48.95 | +1.915% | 58,011 | -37.879% | |
| 2026-03-23 | 48.11 | 48.75 | 47.26 | 48.03 | -1.030% | 48,073 | -36.689% | |
| 2026-03-20 | 48.53 | 48.92 | 48.35 | 48.53 | +0.497% | 41,924 | -37.341% | |
| 2026-03-19 | 48.71 | 49.08 | 48.00 | 48.29 | +1.942% | 54,049 | -37.030% | |
| 2026-03-18 | 46.28 | 47.60 | 46.18 | 47.37 | +5.996% | 68,685 | -35.807% | |
| 2026-03-17 | 44.70 | 44.99 | 44.05 | 44.69 | +0.315% | 38,769 | -31.957% | |
| 2026-03-16 | 45.69 | 46.23 | 44.21 | 44.55 | -10.864% | 95,698 | -31.743% | |
| 2026-03-13 | 47.92 | 50.13 | 47.39 | 49.98 | -1.303% | 59,135 | -39.159% | |
| 2026-03-12 | 51.05 | 51.42 | 50.32 | 50.64 | +0.377% | 39,599 | -39.952% | |
| 2026-03-11 | 51.29 | 51.48 | 50.36 | 50.45 | -2.115% | 39,951 | -39.726% | |
| 2026-03-10 | 51.11 | 51.99 | 50.30 | 51.54 | -0.039% | 30,470 | -41.000% | |
| 2026-03-09 | 52.11 | 52.27 | 51.17 | 51.56 | -2.809% | 54,948 | -41.023% | |
| 2026-03-06 | 52.28 | 53.67 | 52.28 | 53.05 | +5.509% | 39,815 | -42.680% | |
| 2026-03-05 | 49.71 | 51.18 | 49.53 | 50.28 | +2.696% | 59,767 | -39.522% | |
| 2026-03-04 | 50.94 | 51.25 | 47.98 | 48.96 | -8.793% | 86,965 | -37.891% | |
| 2026-03-03 | 54.11 | 55.00 | 52.88 | 53.68 | +2.934% | 43,389 | -43.352% | |
| 2026-03-02 | 55.05 | 55.05 | 50.89 | 52.15 | -9.572% | 48,549 | -41.691% | |
| 2026-02-27 | 56.85 | 58.04 | 56.69 | 57.67 | +4.988% | 63,716 | -47.272% | |
| 2026-02-26 | 53.75 | 56.13 | 53.53 | 54.93 | +2.750% | 113,859 | -44.642% | |
| 2026-02-25 | 56.92 | 57.20 | 53.28 | 53.46 | -11.724% | 112,586 | -43.119% | |
| 2026-02-24 | 62.10 | 62.40 | 60.46 | 60.56 | -0.033% | 41,355 | -49.788% | |
| 2026-02-23 | 58.91 | 61.01 | 58.91 | 60.58 | +5.595% | 50,950 | -49.805% | |
| 2026-02-20 | 58.22 | 58.29 | 57.01 | 57.37 | -1.103% | 63,407 | -46.996% | |
| 2026-02-19 | 58.65 | 59.17 | 57.93 | 58.01 | -0.634% | 22,498 | -47.581% | |
| 2026-02-18 | 57.58 | 58.59 | 56.30 | 58.38 | +2.945% | 105,356 | -47.913% | |
| 2026-02-17 | 56.82 | 57.98 | 56.32 | 56.71 | +2.596% | 34,725 | -46.379% | |
| 2026-02-13 | 57.47 | 57.49 | 54.62 | 55.27 | -6.913% | 84,817 | -44.987% | |
| 2026-02-12 | 57.14 | 59.60 | 57.01 | 59.38 | +2.203% | 57,154 | -48.790% | |
| 2026-02-11 | 57.17 | 59.60 | 57.08 | 58.10 | +2.777% | 122,190 | -47.662% | |
| 2026-02-10 | 56.20 | 56.97 | 55.71 | 56.53 | +5.348% | 34,819 | -46.208% | |
| 2026-02-09 | 56.44 | 56.67 | 53.33 | 53.66 | -3.350% | 42,692 | -43.331% | |
| 2026-02-06 | 58.91 | 58.91 | 54.34 | 55.52 | -10.234% | 174,608 | -45.230% | |
| 2026-02-05 | 56.60 | 62.82 | 55.92 | 61.85 | +14.220% | 315,445 | -50.835% | |
| 2026-02-04 | 53.44 | 56.30 | 53.13 | 54.15 | +5.617% | 176,373 | -43.844% | |
| 2026-02-03 | 51.37 | 55.34 | 51.02 | 51.27 | +0.945% | 165,616 | -40.690% | |
| 2026-02-02 | 50.81 | 50.98 | 49.63 | 50.79 | +11.602% | 95,507 | -40.129% | |
| 2026-01-30 | 44.71 | 46.06 | 44.24 | 45.51 | +4.501% | 70,369 | -33.183% | |
| 2026-01-29 | 42.05 | 44.14 | 41.95 | 43.55 | +6.897% | 73,224 | -30.176% | |
| 2026-01-28 | 40.55 | 41.01 | 40.41 | 40.74 | +0.345% | 18,854 | -25.360% | |
| 2026-01-27 | 41.91 | 42.26 | 40.52 | 40.60 | -4.223% | 35,885 | -25.102% | |
| 2026-01-26 | 42.58 | 42.62 | 41.70 | 42.39 | +1.387% | 48,862 | -28.265% | |
| 2026-01-23 | 41.73 | 42.42 | 40.74 | 41.81 | 0.000% | 29,146 | -27.270% | |
| 2026-01-22 | 41.30 | 42.12 | 41.30 | 41.81 | +3.006% | 35,835 | -27.270% | |
| 2026-01-21 | 41.33 | 42.68 | 40.13 | 40.59 | -0.709% | 153,534 | -25.084% | |
| 2026-01-20 | 40.20 | 41.17 | 40.05 | 40.88 | +8.723% | 70,968 | -25.615% | |
| 2026-01-16 | 37.26 | 38.01 | 37.26 | 37.60 | -0.080% | 44,741 | -19.127% | |
| 2026-01-15 | 36.70 | 37.72 | 36.67 | 37.63 | +3.152% | 44,973 | -19.191% | |
| 2026-01-14 | 37.15 | 37.26 | 36.36 | 36.48 | -5.809% | 65,480 | -16.644% | |
| 2026-01-13 | 39.31 | 39.60 | 38.54 | 38.73 | -3.328% | 41,830 | -21.486% | |
| 2026-01-12 | 40.47 | 40.47 | 39.62 | 40.06 | -1.005% | 24,876 | -24.099% | |
| 2026-01-09 | 40.16 | 40.62 | 39.55 | 40.47 | +1.099% | 29,507 | -24.862% | |
| 2026-01-08 | 40.38 | 40.61 | 39.62 | 40.03 | +1.111% | 75,942 | -24.036% | |
| 2026-01-07 | 38.91 | 39.71 | 38.86 | 39.59 | +3.260% | 59,462 | -23.192% | |
| 2026-01-06 | 37.51 | 38.97 | 37.50 | 38.34 | +0.248% | 63,409 | -20.688% | |
| 2026-01-05 | 39.35 | 39.48 | 38.08 | 38.24 | -3.883% | 79,191 | -20.491% | |
| 2026-01-02 | 40.99 | 41.13 | 39.44 | 39.79 | -5.149% | 145,480 | -23.578% | |
| 2025-12-31 | 41.33 | 42.10 | 41.33 | 41.95 | -0.474% | 33,197 | -27.513% | |
| 2025-12-30 | 41.96 | 42.30 | 41.44 | 42.15 | -0.940% | 48,758 | -27.857% | |
| 2025-12-29 | 42.50 | 42.73 | 42.02 | 42.55 | +0.118% | 29,300 | -28.535% | |
| 2025-12-26 | 41.82 | 43.05 | 41.82 | 42.50 | +0.283% | 63,014 | -28.451% | |
| 2025-12-24 | 42.47 | 42.96 | 42.22 | 42.38 | +0.977% | 44,974 | -28.248% | |
| 2025-12-23 | 42.28 | 42.91 | 41.84 | 41.97 | +0.335% | 44,497 | -27.547% | |
| 2025-12-22 | 40.65 | 42.00 | 40.48 | 41.83 | +0.625% | 104,325 | -27.305% | |
| 2025-12-19 | 42.09 | 42.46 | 41.17 | 41.57 | -7.643% | 187,584 | -26.850% | |
| 2025-12-18 | 42.16 | 45.06 | 41.68 | 45.01 | +1.351% | 207,552 | -32.441% | |
| 2025-12-17 | 42.68 | 44.77 | 41.39 | 44.41 | +4.396% | 210,837 | -31.528% | |
| 2025-12-16 | 42.76 | 43.06 | 42.18 | 42.54 | -0.717% | 86,815 | -28.518% | |
| 2025-12-15 | 40.16 | 43.26 | 40.10 | 42.85 | +4.991% | 180,703 | -29.030% | |
| 2025-12-12 | 38.86 | 41.16 | 38.86 | 40.81 | +4.641% | 97,279 | -25.488% | |
| 2025-12-11 | 39.55 | 39.85 | 38.93 | 39.00 | +3.972% | 71,460 | -22.030% | |
| 2025-12-10 | 37.88 | 38.11 | 36.52 | 37.51 | -0.951% | 113,314 | -18.933% | |
| 2025-12-09 | 40.66 | 40.79 | 36.96 | 37.87 | -6.123% | 182,741 | -19.703% | |
| 2025-12-08 | 40.19 | 41.05 | 39.77 | 40.34 | -3.792% | 41,219 | -24.620% | |
| 2025-12-05 | 40.84 | 42.27 | 40.28 | 41.93 | +3.967% | 65,323 | -27.478% | |
| 2025-12-04 | 39.74 | 41.27 | 39.35 | 40.33 | -0.173% | 68,404 | -24.601% | |
| 2025-12-03 | 41.22 | 41.52 | 40.15 | 40.40 | -5.209% | 168,682 | -24.732% | |
| 2025-12-02 | 44.70 | 44.75 | 41.77 | 42.62 | -8.067% | 155,170 | -28.652% | |
| 2025-12-01 | 45.47 | 46.90 | 45.29 | 46.36 | +9.031% | 117,458 | -34.408% | |
| 2025-11-28 | 41.74 | 42.75 | 41.70 | 42.52 | -0.188% | 59,348 | -28.484% | |
| 2025-11-26 | 43.99 | 44.28 | 42.28 | 42.60 | -3.138% | 107,957 | -28.619% | |
| 2025-11-25 | 44.27 | 45.05 | 43.57 | 43.98 | +1.383% | 119,181 | -30.859% | |
| 2025-11-24 | 46.40 | 46.53 | 43.15 | 43.38 | -8.500% | 211,216 | -29.902% | |
| 2025-11-21 | 47.62 | 48.39 | 46.26 | 47.41 | +3.200% | 237,742 | -35.861% | |
| 2025-11-20 | 43.20 | 46.48 | 43.20 | 45.94 | +3.749% | 147,865 | -33.808% | 1-for-4 split |
| 2025-11-19 | 43.16 | 45.20 | 42.06 | 44.28 | +5.832% | 182,429 | -31.327% | |
| 2025-11-18 | 42.84 | 43.12 | 41.06 | 41.84 | -4.037% | 148,575 | -27.322% | |
| 2025-11-17 | 41.96 | 44.16 | 40.84 | 43.60 | +4.406% | 233,513 | -30.256% | |
| 2025-11-14 | 41.88 | 42.12 | 40.20 | 41.76 | +0.772% | 308,670 | -27.183% | |
| 2025-11-13 | 38.48 | 41.60 | 37.94 | 41.44 | +7.358% | 305,267 | -26.621% | |
| 2025-11-12 | 36.88 | 39.08 | 36.76 | 38.60 | +0.836% | 142,133 | -21.222% | |
| 2025-11-11 | 37.36 | 38.40 | 37.30 | 38.28 | +3.571% | 137,183 | -20.563% | |
| 2025-11-10 | 36.48 | 37.66 | 36.44 | 36.96 | -2.839% | 151,265 | -17.726% | |
| 2025-11-07 | 40.96 | 41.36 | 37.90 | 38.04 | -4.900% | 219,052 | -20.062% | |
| 2025-11-06 | 39.36 | 40.60 | 39.28 | 40.00 | +4.493% | 233,400 | -23.979% | |
| 2025-11-05 | 39.76 | 39.98 | 37.90 | 38.28 | -7.447% | 243,234 | -20.563% | |
| 2025-11-04 | 38.44 | 42.28 | 37.48 | 41.36 | +10.235% | 385,300 | -26.479% | |
| 2025-11-03 | 36.24 | 37.74 | 36.08 | 37.52 | +7.816% | 192,509 | -18.954% | |
| 2025-10-31 | 35.08 | 35.60 | 34.64 | 34.80 | -5.435% | 116,382 | -12.620% | |
| 2025-10-30 | 35.64 | 36.88 | 35.60 | 36.80 | +5.626% | 147,447 | -17.368% | |
| 2025-10-29 | 33.96 | 35.36 | 33.76 | 34.84 | +3.321% | 133,101 | -12.720% | |
| 2025-10-28 | 32.84 | 33.74 | 32.56 | 33.72 | +4.074% | 70,670 | -9.821% | |
| 2025-10-27 | 32.80 | 33.08 | 32.06 | 32.40 | -6.897% | 198,160 | -6.147% | |
| 2025-10-24 | 34.48 | 35.40 | 34.44 | 34.80 | -1.806% | 81,063 | -12.620% | |
| 2025-10-23 | 35.64 | 35.98 | 34.76 | 35.44 | -1.665% | 102,040 | -14.198% | |
| 2025-10-22 | 35.60 | 36.18 | 35.36 | 36.04 | +5.012% | 186,674 | -15.626% | |
| 2025-10-21 | 35.36 | 35.56 | 33.32 | 34.32 | -0.233% | 267,011 | -11.397% | |
| 2025-10-20 | 34.00 | 34.98 | 33.76 | 34.40 | -4.018% | 172,934 | -11.603% | |
| 2025-10-17 | 36.32 | 36.92 | 35.68 | 35.84 | +1.129% | 307,315 | -15.155% | |
| 2025-10-16 | 33.96 | 35.66 | 33.72 | 35.44 | +2.904% | 335,307 | -14.198% | |
| 2025-10-15 | 33.72 | 34.90 | 33.48 | 34.44 | +2.990% | 250,834 | -11.706% | |
| 2025-10-14 | 34.64 | 34.96 | 33.08 | 33.44 | +3.594% | 214,237 | -9.066% | |
| 2025-10-13 | 33.68 | 33.80 | 32.16 | 32.28 | -6.597% | 170,472 | -5.798% | |
| 2025-10-10 | 31.84 | 34.92 | 31.60 | 34.56 | +7.731% | 510,671 | -12.013% | |
| 2025-10-09 | 31.64 | 32.56 | 31.64 | 32.08 | +4.021% | 181,506 | -5.211% | |
| 2025-10-08 | 31.04 | 31.32 | 30.48 | 30.84 | -0.388% | 253,991 | -1.399% | |
| 2025-10-07 | 29.28 | 31.16 | 29.20 | 30.96 | +5.020% | 247,036 | -1.782% | |
| 2025-10-06 | 30.36 | 30.40 | 29.40 | 29.48 | -4.410% | 135,623 | +3.149% | |
| 2025-10-03 | 31.00 | 31.44 | 30.36 | 30.84 | -0.644% | 62,881 | -1.399% | |
| 2025-10-02 | 31.76 | 32.12 | 30.82 | 31.04 | -3.722% | 95,052 | -2.035% | |
| 2025-10-01 | 32.48 | 32.64 | 32.12 | 32.24 | -4.162% | 74,149 | -5.681% | |
| 2025-09-30 | 33.64 | 34.16 | 33.56 | 33.64 | +0.839% | 53,272 | -9.606% | |
| 2025-09-29 | 34.08 | 34.10 | 33.24 | 33.36 | -4.028% | 66,700 | -8.848% | |
| 2025-09-26 | 35.88 | 35.88 | 34.36 | 34.76 | -3.229% | 83,887 | -12.519% | |
| 2025-09-25 | 35.16 | 36.64 | 34.96 | 35.92 | +6.147% | 195,681 | -15.344% | |
| 2025-09-24 | 33.72 | 33.88 | 33.44 | 33.84 | -0.236% | 21,053 | -10.141% | |
| 2025-09-23 | 33.56 | 34.04 | 33.44 | 33.92 | -0.235% | 49,836 | -10.353% | |
| 2025-09-22 | 33.60 | 34.08 | 33.40 | 34.00 | +6.784% | 89,862 | -10.564% | |
| 2025-09-19 | 31.28 | 31.84 | 31.14 | 31.84 | +3.243% | 35,193 | -4.496% | |
| 2025-09-18 | 30.88 | 31.00 | 30.48 | 30.84 | -1.533% | 41,696 | -1.399% | |
| 2025-09-17 | 31.44 | 31.96 | 31.20 | 31.32 | -0.445% | 53,766 | -2.911% | |
| 2025-09-16 | 31.40 | 31.96 | 31.32 | 31.46 | -0.064% | 63,748 | -3.343% | |
| 2025-09-15 | 31.20 | 31.64 | 31.12 | 31.48 | +4.101% | 67,557 | -3.404% | |
| 2025-09-12 | 31.40 | 31.52 | 30.24 | 30.24 | -5.618% | 65,258 | +0.557% | |
| 2025-09-11 | 32.24 | 32.32 | 31.96 | 32.04 | -2.555% | 59,543 | -5.092% | |
| 2025-09-10 | 32.52 | 33.08 | 31.84 | 32.88 | -0.605% | 54,520 | -7.517% | |
| 2025-09-09 | 32.76 | 33.24 | 32.54 | 33.08 | -0.121% | 54,960 | -8.076% | |
| 2025-09-08 | 32.72 | 33.16 | 32.36 | 33.12 | +0.976% | 76,881 | -8.187% | |
| 2025-09-05 | 31.72 | 33.44 | 31.66 | 32.80 | -1.205% | 216,789 | -7.291% | |
| 2025-09-04 | 32.36 | 33.34 | 32.28 | 33.20 | +4.666% | 114,844 | -8.408% | |
| 2025-09-03 | 32.60 | 32.60 | 31.62 | 31.72 | -4.916% | 91,992 | -4.135% | |
| 2025-09-02 | 33.16 | 33.48 | 32.44 | 33.36 | +1.460% | 98,395 | -8.848% | |
| 2025-08-29 | 32.48 | 33.40 | 32.48 | 32.88 | +2.366% | 205,058 | -7.517% | |
| 2025-08-28 | 31.04 | 32.16 | 30.96 | 32.12 | +2.949% | 65,430 | -5.329% | |
| 2025-08-27 | 31.00 | 31.39 | 30.58 | 31.20 | +0.645% | 59,953 | -2.537% | |
| 2025-08-26 | 31.84 | 32.16 | 30.96 | 31.00 | -3.965% | 109,157 | -1.908% | |
| 2025-08-25 | 30.88 | 32.32 | 30.68 | 32.28 | +8.614% | 156,144 | -5.798% | |
| 2025-08-22 | 34.52 | 34.60 | 29.54 | 29.72 | -14.499% | 319,141 | +2.316% | |
| 2025-08-21 | 34.44 | 34.94 | 34.00 | 34.76 | +2.719% | 90,402 | -12.519% | |
| 2025-08-20 | 35.20 | 35.92 | 33.72 | 33.84 | -5.051% | 131,432 | -10.141% | |
| 2025-08-19 | 34.20 | 35.82 | 34.04 | 35.64 | +5.195% | 133,524 | -14.679% | |
| 2025-08-18 | 33.92 | 34.48 | 33.70 | 33.88 | +0.833% | 47,641 | -10.247% | |
| 2025-08-15 | 31.92 | 33.72 | 31.88 | 33.60 | +3.448% | 136,670 | -9.499% | |
| 2025-08-14 | 32.60 | 32.87 | 31.43 | 32.48 | +3.969% | 184,034 | -6.378% | |
| 2025-08-13 | 31.36 | 32.06 | 31.08 | 31.24 | -4.756% | 98,885 | -2.662% | |
| 2025-08-12 | 33.60 | 34.14 | 32.76 | 32.80 | -6.071% | 124,857 | -7.291% | |
| 2025-08-11 | 35.56 | 35.64 | 33.92 | 34.92 | -4.902% | 64,842 | -12.920% | |
| 2025-08-08 | 38.12 | 38.20 | 36.64 | 36.72 | -4.673% | 73,889 | -17.188% | |
| 2025-08-07 | 38.92 | 39.32 | 38.40 | 38.52 | -5.123% | 29,867 | -21.058% | |
| 2025-08-06 | 41.78 | 41.88 | 40.32 | 40.60 | -3.333% | 18,575 | -25.102% | |
| 2025-08-05 | 41.20 | 42.24 | 41.04 | 42.00 | +2.840% | 18,672 | -27.599% | |
| 2025-08-04 | 42.20 | 42.20 | 40.20 | 40.84 | -4.490% | 35,270 | -25.543% | |
| 2025-08-01 | 41.28 | 42.98 | 41.28 | 42.76 | +6.157% | 111,193 | -28.886% | |
| 2025-07-31 | 39.68 | 40.42 | 39.48 | 40.28 | +0.599% | 23,969 | -24.507% | |
| 2025-07-30 | 40.20 | 41.04 | 39.30 | 40.04 | +0.100% | 62,761 | -24.055% | |
| 2025-07-29 | 38.88 | 40.36 | 38.88 | 40.00 | +0.908% | 21,306 | -23.979% | |
| 2025-07-28 | 39.16 | 40.20 | 38.88 | 39.64 | -3.973% | 20,482 | -23.289% | |
| 2025-07-25 | 40.60 | 41.64 | 40.38 | 41.28 | +2.789% | 13,254 | -26.336% | |
| 2025-07-24 | 41.28 | 41.56 | 39.84 | 40.16 | -4.107% | 19,653 | -24.282% | |
| 2025-07-23 | 41.16 | 42.32 | 41.16 | 41.88 | +2.047% | 43,765 | -27.392% | |
| 2025-07-22 | 40.76 | 41.40 | 40.19 | 41.04 | +1.887% | 36,298 | -25.905% | |
| 2025-07-21 | 39.64 | 40.49 | 38.92 | 40.28 | -5.090% | 48,486 | -24.507% | |
| 2025-07-18 | 41.44 | 42.76 | 40.88 | 42.44 | -3.983% | 49,907 | -28.350% | |
| 2025-07-17 | 44.12 | 44.76 | 43.74 | 44.20 | -0.896% | 43,997 | -31.203% | |
| 2025-07-16 | 48.04 | 48.04 | 44.60 | 44.60 | -11.718% | 38,065 | -31.820% | |
| 2025-07-15 | 50.24 | 51.32 | 49.44 | 50.52 | -0.786% | 11,599 | -39.809% | |
| 2025-07-14 | 49.96 | 51.12 | 49.76 | 50.92 | +0.394% | 6,070 | -40.282% | |
| 2025-07-11 | 50.96 | 52.07 | 50.60 | 50.72 | -6.902% | 10,349 | -40.047% | |
| 2025-07-10 | 55.00 | 55.40 | 53.96 | 54.48 | -1.732% | 19,849 | -44.184% | |
| 2025-07-09 | 57.80 | 58.44 | 54.84 | 55.44 | -6.034% | 15,597 | -45.151% | |
| 2025-07-08 | 59.68 | 60.24 | 58.56 | 59.00 | -2.640% | 3,449 | -48.460% | |
| 2025-07-07 | 60.28 | 60.94 | 60.12 | 60.60 | +1.067% | 4,116 | -49.821% | |
| 2025-07-03 | 59.16 | 59.96 | 58.32 | 59.96 | +1.765% | 7,754 | -49.286% | |
| 2025-07-02 | 63.48 | 63.48 | 58.84 | 58.92 | -8.623% | 10,836 | -48.390% | |
| 2025-07-01 | 63.50 | 64.68 | 63.32 | 64.48 | +4.675% | 5,415 | -52.841% | |
| 2025-06-30 | 62.76 | 63.81 | 61.52 | 61.60 | -4.407% | 9,123 | -50.636% | |
| 2025-06-27 | 64.04 | 65.06 | 63.48 | 64.44 | +0.877% | 7,011 | -52.811% | |
| 2025-06-26 | 63.76 | 64.48 | 63.40 | 63.88 | +0.125% | 7,020 | -52.398% | |
| 2025-06-25 | 63.68 | 64.88 | 63.56 | 63.80 | +0.251% | 7,560 | -52.338% | |
| 2025-06-24 | 64.40 | 64.68 | 62.48 | 63.64 | -5.410% | 11,199 | -52.218% | |
| 2025-06-23 | 69.17 | 70.70 | 67.16 | 67.28 | +4.149% | 26,732 | -54.803% | |
| 2025-06-20 | 61.20 | 65.31 | 61.20 | 64.60 | +2.997% | 9,673 | -52.928% | |
| 2025-06-18 | 63.10 | 63.10 | 61.75 | 62.72 | +1.620% | 7,012 | -51.517% | |
| 2025-06-17 | 61.20 | 63.20 | 60.75 | 61.72 | +5.037% | 12,454 | -50.732% | |
| 2025-06-16 | 59.96 | 59.96 | 58.36 | 58.76 | -5.226% | 8,183 | -48.250% | |
| 2025-06-13 | 61.52 | 62.40 | 60.84 | 62.00 | +6.164% | 12,933 | -50.954% | |
| 2025-06-12 | 57.56 | 58.48 | 56.80 | 58.40 | +4.286% | 12,797 | -47.931% | |
| 2025-06-11 | 55.96 | 56.52 | 54.60 | 56.00 | -1.339% | 9,244 | -45.699% | |
| 2025-06-10 | 57.16 | 58.52 | 56.11 | 56.76 | -7.255% | 14,324 | -46.426% | |
| 2025-06-09 | 62.42 | 62.84 | 61.12 | 61.20 | -3.955% | 12,153 | -50.313% | |
| 2025-06-06 | 63.80 | 63.80 | 62.60 | 63.72 | +1.659% | 27,955 | -52.278% | |
| 2025-06-05 | 60.80 | 62.88 | 60.80 | 62.68 | +3.963% | 14,223 | -51.486% | |
| 2025-06-04 | 60.64 | 60.97 | 59.21 | 60.29 | +0.017% | 5,414 | -49.563% | |
| 2025-06-03 | 60.36 | 60.76 | 59.72 | 60.28 | -3.583% | 6,849 | -49.555% | |
| 2025-06-02 | 63.32 | 63.48 | 61.95 | 62.52 | +1.231% | 10,081 | -51.362% | |
| 2025-05-30 | 61.12 | 62.56 | 60.80 | 61.76 | +3.209% | 12,485 | -50.764% | |
| 2025-05-29 | 58.84 | 60.36 | 58.84 | 59.84 | -0.993% | 21,540 | -49.184% | |
| 2025-05-28 | 59.92 | 60.64 | 59.08 | 60.44 | +2.164% | 6,665 | -49.688% | |
| 2025-05-27 | 59.64 | 59.96 | 58.44 | 59.16 | -4.581% | 8,067 | -48.600% | |
| 2025-05-23 | 62.16 | 62.36 | 61.40 | 62.00 | +2.922% | 9,324 | -50.954% | |
| 2025-05-22 | 59.96 | 60.52 | 59.16 | 60.24 | -4.804% | 11,123 | -49.521% | |
| 2025-05-21 | 62.84 | 64.66 | 60.84 | 63.28 | -0.441% | 16,095 | -51.946% | |
| 2025-05-20 | 64.16 | 65.02 | 63.40 | 63.56 | +0.506% | 13,353 | -52.158% | |
| 2025-05-19 | 66.00 | 66.00 | 62.76 | 63.24 | +2.922% | 9,633 | -51.916% | |
| 2025-05-16 | 61.24 | 61.84 | 60.96 | 61.44 | -2.407% | 15,646 | -50.511% | |
| 2025-05-15 | 62.28 | 64.16 | 61.32 | 62.96 | +2.943% | 24,962 | -51.702% | |
| 2025-05-14 | 61.12 | 62.40 | 60.88 | 61.16 | +3.311% | 13,634 | -50.281% | |
| 2025-05-13 | 63.16 | 63.54 | 58.68 | 59.20 | -9.480% | 13,791 | -48.634% | |
| 2025-05-12 | 62.64 | 66.64 | 62.32 | 65.40 | -5.327% | 17,147 | -53.504% | |
| 2025-05-09 | 68.80 | 71.28 | 67.48 | 69.08 | -10.192% | 33,361 | -55.981% | |
| 2025-05-08 | 84.88 | 84.88 | 76.24 | 76.92 | -18.170% | 13,406 | -60.467% | |
| 2025-05-07 | 92.28 | 94.16 | 91.73 | 94.00 | -0.382% | 3,022 | -67.651% | |
| 2025-05-06 | 95.88 | 96.14 | 94.28 | 94.36 | +1.725% | 3,175 | -67.774% | |
| 2025-05-05 | 93.44 | 93.92 | 92.40 | 92.76 | +1.711% | 4,093 | -67.218% | |
| 2025-05-02 | 91.60 | 91.92 | 90.36 | 91.20 | +0.160% | 4,552 | -66.657% | |
| 2025-05-01 | 91.76 | 92.20 | 89.92 | 91.05 | -4.395% | 4,813 | -66.604% | |
| 2025-04-30 | 96.24 | 97.87 | 95.24 | 95.24 | +2.101% | 2,537 | -68.072% | |
| 2025-04-29 | 93.64 | 93.80 | 92.80 | 93.28 | -1.395% | 5,530 | -67.401% | |
| 2025-04-28 | 94.68 | 96.80 | 94.36 | 94.60 | +0.638% | 5,293 | -67.856% | |
| 2025-04-25 | 96.04 | 96.12 | 93.24 | 94.00 | -2.449% | 2,744 | -67.651% | |
| 2025-04-24 | 96.76 | 96.92 | 95.60 | 96.36 | +1.346% | 3,726 | -68.443% | |
| 2025-04-23 | 93.36 | 96.32 | 92.92 | 95.08 | -4.844% | 18,607 | -68.018% | |
| 2025-04-22 | 104.84 | 104.84 | 98.52 | 99.92 | -8.297% | 11,480 | -69.567% | |
| 2025-04-21 | 105.20 | 109.57 | 104.20 | 108.96 | +0.442% | 4,698 | -72.092% | |
| 2025-04-17 | 107.28 | 108.48 | 106.12 | 108.48 | +0.668% | 2,607 | -71.969% | |
| 2025-04-16 | 108.84 | 110.91 | 107.28 | 107.76 | +0.975% | 5,502 | -71.781% | |
| 2025-04-15 | 104.48 | 106.96 | 104.04 | 106.72 | +2.105% | 5,528 | -71.506% | |
| 2025-04-14 | 102.13 | 105.83 | 101.19 | 104.52 | 0.000% | 3,638 | -70.907% |