SIJ
ProShares UltraShort Industrials
stockNYSEETF
At CloseOct 2, 2026
18.30USD0.000%(0.00)419
18.31Bid18.39Ask0.08SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
18.30USD-1.496%(-0.28)
SIJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.23 | 18.52 | 18.15 | 18.30 | -1.462% | 11,538 | 0.000% | |
| 2026-10-01 | 19.07 | 19.08 | 18.57 | 18.57 | -1.742% | 10,168 | -1.462% | |
| 2026-09-30 | 18.62 | 18.92 | 18.58 | 18.90 | +2.253% | 10,570 | -3.179% | |
| 2026-09-29 | 18.53 | 18.65 | 18.45 | 18.49 | -0.510% | 6,967 | -0.997% | |
| 2026-09-28 | 18.39 | 18.62 | 18.38 | 18.58 | +2.093% | 5,865 | -1.502% | |
| 2026-09-25 | 18.30 | 18.41 | 18.11 | 18.20 | -1.729% | 8,477 | +0.559% | |
| 2026-09-24 | 18.57 | 18.65 | 18.40 | 18.52 | +1.434% | 5,916 | -1.180% | |
| 2026-09-23 | 18.17 | 18.36 | 18.11 | 18.26 | -0.343% | 4,514 | +0.238% | |
| 2026-09-22 | 18.38 | 18.59 | 18.32 | 18.32 | -0.481% | 2,606 | -0.106% | |
| 2026-09-21 | 18.43 | 18.71 | 18.26 | 18.41 | -0.758% | 15,512 | -0.587% | |
| 2026-09-18 | 18.92 | 18.92 | 18.52 | 18.55 | -0.667% | 15,610 | -1.341% | |
| 2026-09-17 | 18.89 | 18.89 | 18.34 | 18.68 | -0.505% | 18,414 | -1.998% | |
| 2026-09-16 | 18.66 | 18.92 | 18.47 | 18.77 | -0.053% | 4,241 | -2.493% | |
| 2026-09-15 | 18.70 | 18.78 | 18.63 | 18.78 | +1.616% | 6,622 | -2.545% | |
| 2026-09-14 | 18.88 | 18.88 | 18.44 | 18.48 | +2.876% | 10,142 | -0.970% | |
| 2026-09-11 | 17.96 | 18.07 | 17.81 | 17.96 | -2.162% | 7,936 | +1.878% | |
| 2026-09-10 | 18.78 | 18.78 | 18.20 | 18.36 | +1.567% | 6,110 | -0.324% | |
| 2026-09-09 | 17.88 | 18.08 | 17.86 | 18.08 | +2.834% | 3,425 | +1.238% | |
| 2026-09-08 | 17.50 | 17.58 | 17.38 | 17.58 | +1.147% | 12,526 | +4.107% | |
| 2026-09-04 | 17.37 | 17.47 | 17.35 | 17.38 | -0.827% | 1,702 | +5.301% | |
| 2026-09-03 | 17.85 | 17.85 | 17.53 | 17.53 | -1.904% | 837 | +4.430% | |
| 2026-09-02 | 17.78 | 17.93 | 17.78 | 17.87 | +0.089% | 1,995 | +2.442% | |
| 2026-09-01 | 17.45 | 17.96 | 17.45 | 17.85 | +2.825% | 2,018 | +2.532% | |
| 2026-08-31 | 17.32 | 17.39 | 17.31 | 17.36 | +2.225% | 4,383 | +5.429% | |
| 2026-08-28 | 17.10 | 17.10 | 16.65 | 16.98 | +1.924% | 2,295 | +7.774% | |
| 2026-08-27 | 16.53 | 16.75 | 16.53 | 16.66 | +1.902% | 2,350 | +9.848% | |
| 2026-08-26 | 16.54 | 16.54 | 16.35 | 16.35 | -2.245% | 1,619 | +11.937% | |
| 2026-08-25 | 16.43 | 16.76 | 16.29 | 16.73 | +0.563% | 1,423 | +9.424% | |
| 2026-08-24 | 16.72 | 16.72 | 16.63 | 16.63 | +1.543% | 1,091 | +10.040% | |
| 2026-08-21 | 16.34 | 16.38 | 16.32 | 16.38 | -0.557% | 766 | +11.738% | |
| 2026-08-20 | 16.17 | 16.47 | 16.16 | 16.47 | +2.217% | 666 | +11.115% | |
| 2026-08-19 | 16.02 | 16.11 | 15.96 | 16.11 | +2.186% | 1,513 | +13.579% | |
| 2026-08-18 | 15.60 | 15.77 | 15.60 | 15.77 | +2.985% | 1,092 | +16.062% | |
| 2026-08-17 | 15.97 | 15.97 | 15.20 | 15.31 | +0.085% | 6,430 | +19.526% | |
| 2026-08-14 | 15.35 | 15.35 | 15.29 | 15.30 | -0.689% | 2,374 | +19.628% | |
| 2026-08-13 | 15.43 | 15.50 | 15.40 | 15.41 | +0.103% | 1,092 | +18.804% | |
| 2026-08-12 | 15.17 | 15.39 | 15.17 | 15.39 | +0.060% | 1,247 | +18.927% | |
| 2026-08-11 | 15.37 | 15.47 | 15.37 | 15.38 | -1.518% | 18,067 | +18.999% | |
| 2026-08-10 | 15.41 | 15.62 | 15.41 | 15.62 | +0.707% | 2,774 | +17.192% | |
| 2026-08-07 | 15.55 | 15.55 | 15.46 | 15.51 | -0.401% | 1,598 | +18.021% | |
| 2026-08-06 | 15.10 | 15.57 | 15.10 | 15.57 | +2.033% | 7,211 | +17.548% | |
| 2026-08-05 | 15.05 | 15.26 | 15.05 | 15.26 | +0.010% | 1,698 | +19.938% | |
| 2026-08-04 | 15.25 | 15.34 | 15.25 | 15.26 | -3.532% | 813 | +19.949% | |
| 2026-08-03 | 15.95 | 16.03 | 15.82 | 15.82 | -3.615% | 1,610 | +15.712% | |
| 2026-07-31 | 16.41 | 16.41 | 16.41 | 16.41 | -1.396% | 287 | +11.530% | |
| 2026-07-30 | 16.85 | 17.07 | 16.63 | 16.64 | -2.261% | 4,882 | +9.972% | |
| 2026-07-29 | 16.54 | 17.03 | 16.54 | 17.03 | +6.600% | 2,507 | +7.486% | |
| 2026-07-28 | 15.96 | 15.97 | 15.96 | 15.97 | +0.622% | 257 | +14.580% | |
| 2026-07-27 | 15.88 | 15.88 | 15.87 | 15.87 | -0.711% | 469 | +15.293% | |
| 2026-07-24 | 15.93 | 16.04 | 15.87 | 15.99 | -0.712% | 4,087 | +14.473% | |
| 2026-07-23 | 16.50 | 16.50 | 15.94 | 16.10 | -3.135% | 5,269 | +13.657% | |
| 2026-07-22 | 16.92 | 16.92 | 16.52 | 16.62 | -0.311% | 986 | +10.094% | |
| 2026-07-21 | 16.60 | 16.68 | 16.44 | 16.68 | -0.611% | 2,901 | +9.751% | |
| 2026-07-20 | 16.31 | 16.90 | 16.31 | 16.78 | +1.573% | 2,209 | +9.080% | |
| 2026-07-17 | 16.57 | 16.57 | 16.52 | 16.52 | +0.857% | 356 | +10.796% | |
| 2026-07-16 | 16.38 | 16.38 | 16.38 | 16.38 | -0.216% | 116 | +11.746% | |
| 2026-07-15 | 16.41 | 16.41 | 16.41 | 16.41 | +0.588% | 273 | +11.504% | |
| 2026-07-14 | 16.15 | 16.38 | 16.15 | 16.32 | +0.149% | 1,339 | +12.160% | |
| 2026-07-13 | 16.34 | 16.34 | 16.27 | 16.29 | +1.736% | 350 | +12.326% | |
| 2026-07-10 | 15.95 | 16.02 | 15.95 | 16.02 | -1.297% | 569 | +14.276% | |
| 2026-07-09 | 16.49 | 16.49 | 15.98 | 16.23 | -0.461% | 4,216 | +12.794% | |
| 2026-07-08 | 16.38 | 16.53 | 16.25 | 16.30 | +2.197% | 2,327 | +12.275% | |
| 2026-07-07 | 16.05 | 16.23 | 15.92 | 15.95 | +3.212% | 4,748 | +14.742% | |
| 2026-07-06 | 15.45 | 15.53 | 15.45 | 15.45 | -1.595% | 1,719 | +18.427% | |
| 2026-07-02 | 15.57 | 15.94 | 15.44 | 15.70 | -0.305% | 4,287 | +16.538% | |
| 2026-07-01 | 15.60 | 15.75 | 15.60 | 15.75 | +2.017% | 395 | +16.183% | |
| 2026-06-30 | 15.62 | 15.62 | 15.44 | 15.44 | -2.934% | 336 | +18.526% | |
| 2026-06-29 | 16.30 | 16.30 | 15.91 | 15.91 | -1.428% | 910 | +15.048% | |
| 2026-06-26 | 17.25 | 18.00 | 15.95 | 16.14 | +2.851% | 2,509 | +13.405% | |
| 2026-06-25 | 15.71 | 15.71 | 15.25 | 15.69 | -3.977% | 4,459 | +16.638% | |
| 2026-06-24 | 16.17 | 16.54 | 16.17 | 16.34 | -3.097% | 2,290 | +11.999% | |
| 2026-06-23 | 16.75 | 16.89 | 16.73 | 16.86 | +4.062% | 1,247 | +8.531% | |
| 2026-06-22 | 16.21 | 16.25 | 16.21 | 16.21 | -1.187% | 982 | +12.940% | |
| 2026-06-18 | 15.97 | 16.40 | 15.97 | 16.40 | -1.653% | 358 | +11.599% | |
| 2026-06-17 | 16.60 | 16.68 | 16.25 | 16.68 | +0.594% | 1,238 | +9.754% | |
| 2026-06-16 | 16.54 | 16.58 | 16.54 | 16.58 | -1.606% | 404 | +10.405% | |
| 2026-06-15 | 16.63 | 16.85 | 16.57 | 16.85 | -2.817% | 3,982 | +8.632% | |
| 2026-06-12 | 17.27 | 17.48 | 17.27 | 17.34 | -1.328% | 4,340 | +5.572% | |
| 2026-06-11 | 18.55 | 18.55 | 17.42 | 17.57 | -6.346% | 2,104 | +4.170% | |
| 2026-06-10 | 18.16 | 18.76 | 18.16 | 18.76 | +7.071% | 3,752 | -2.441% | |
| 2026-06-09 | 17.54 | 18.14 | 17.52 | 17.52 | -2.169% | 801 | +4.457% | |
| 2026-06-08 | 17.51 | 17.91 | 17.49 | 17.91 | +0.812% | 64,831 | +2.191% | |
| 2026-06-05 | 17.41 | 17.86 | 17.41 | 17.77 | +2.051% | 3,451 | +3.021% | |
| 2026-06-04 | 17.52 | 17.68 | 17.41 | 17.41 | -2.080% | 810 | +5.134% | |
| 2026-06-03 | 17.48 | 17.78 | 17.48 | 17.78 | -0.080% | 62,940 | +2.947% | |
| 2026-06-02 | 18.79 | 18.79 | 17.79 | 17.79 | -1.767% | 2,842 | +2.865% | |
| 2026-06-01 | 18.27 | 18.53 | 18.09 | 18.11 | +0.590% | 2,485 | +1.048% | |
| 2026-05-29 | 17.90 | 18.05 | 17.86 | 18.01 | +0.821% | 4,358 | +1.644% | |
| 2026-05-28 | 17.93 | 17.93 | 17.80 | 17.86 | +0.843% | 3,138 | +2.479% | 1-for-2 split |
| 2026-05-27 | 17.54 | 17.77 | 17.54 | 17.71 | +0.283% | 2,912 | +3.343% | |
| 2026-05-26 | 17.84 | 17.84 | 17.66 | 17.66 | -0.898% | 1,560 | +3.635% | |
| 2026-05-22 | 18.24 | 18.46 | 17.82 | 17.82 | -3.705% | 5,867 | +2.705% | |
| 2026-05-21 | 18.56 | 18.64 | 18.44 | 18.51 | +0.051% | 1,108 | -1.100% | |
| 2026-05-20 | 18.92 | 18.92 | 18.32 | 18.50 | -2.312% | 16,976 | -1.050% | |
| 2026-05-19 | 18.89 | 19.08 | 18.62 | 18.93 | +2.250% | 13,803 | -3.338% | |
| 2026-05-18 | 18.40 | 18.88 | 18.32 | 18.52 | +0.986% | 5,720 | -1.163% | |
| 2026-05-15 | 18.16 | 18.40 | 18.10 | 18.34 | +3.508% | 3,697 | -0.189% | |
| 2026-05-14 | 17.72 | 17.94 | 17.68 | 17.72 | -0.694% | 3,464 | +3.312% | |
| 2026-05-13 | 17.60 | 18.00 | 17.60 | 17.84 | +1.018% | 1,302 | +2.595% | |
| 2026-05-12 | 18.04 | 18.12 | 17.56 | 17.66 | +0.642% | 3,805 | +3.640% | |
| 2026-05-11 | 17.78 | 17.82 | 17.55 | 17.55 | -2.238% | 1,954 | +4.305% | |
| 2026-05-08 | 17.68 | 17.95 | 17.68 | 17.95 | +0.946% | 1,400 | +1.971% | |
| 2026-05-07 | 16.92 | 17.86 | 16.92 | 17.78 | +3.735% | 1,912 | +2.936% | |
| 2026-05-06 | 17.40 | 17.56 | 17.14 | 17.14 | -5.513% | 8,833 | +6.781% | |
| 2026-05-05 | 18.16 | 18.16 | 18.07 | 18.14 | -1.582% | 265 | +0.894% | |
| 2026-05-04 | 18.22 | 18.50 | 18.00 | 18.43 | +2.435% | 6,617 | -0.702% | |
| 2026-05-01 | 17.73 | 18.04 | 17.73 | 17.99 | +1.758% | 6,271 | +1.716% | |
| 2026-04-30 | 18.20 | 18.20 | 17.68 | 17.68 | -5.694% | 7,720 | +3.504% | |
| 2026-04-29 | 18.54 | 18.75 | 18.45 | 18.75 | +1.242% | 589 | -2.389% | |
| 2026-04-28 | 18.40 | 18.82 | 18.36 | 18.52 | +2.095% | 2,867 | -1.177% | |
| 2026-04-27 | 18.16 | 18.27 | 18.13 | 18.14 | +0.110% | 1,868 | +0.893% | |
| 2026-04-24 | 18.26 | 18.26 | 18.04 | 18.12 | +1.684% | 3,043 | +1.004% | |
| 2026-04-23 | 18.28 | 18.28 | 17.62 | 17.82 | -3.257% | 6,956 | +2.705% | |
| 2026-04-22 | 18.16 | 18.56 | 18.14 | 18.42 | +0.284% | 3,684 | -0.641% | |
| 2026-04-21 | 17.72 | 18.46 | 17.72 | 18.37 | +2.763% | 2,487 | -0.358% | |
| 2026-04-20 | 18.11 | 18.11 | 17.86 | 17.87 | -0.357% | 1,610 | +2.395% | |
| 2026-04-17 | 18.20 | 18.20 | 17.64 | 17.94 | -3.588% | 11,510 | +2.029% | |
| 2026-04-16 | 18.27 | 18.64 | 18.27 | 18.61 | +0.898% | 3,498 | -1.632% | |
| 2026-04-15 | 17.90 | 18.64 | 17.90 | 18.44 | +2.787% | 3,249 | -0.748% | |
| 2026-04-14 | 17.86 | 18.10 | 17.82 | 17.94 | -0.993% | 6,908 | +2.018% | |
| 2026-04-13 | 18.56 | 18.56 | 18.04 | 18.12 | -1.092% | 8,302 | +1.004% | |
| 2026-04-10 | 18.14 | 18.36 | 18.14 | 18.32 | +0.766% | 2,175 | -0.098% | |
| 2026-04-09 | 18.58 | 18.58 | 18.02 | 18.18 | -1.832% | 10,670 | +0.667% | |
| 2026-04-08 | 18.68 | 18.86 | 18.22 | 18.52 | -7.768% | 22,837 | -1.177% | |
| 2026-04-07 | 20.36 | 20.40 | 20.02 | 20.08 | +0.701% | 7,497 | -8.854% | |
| 2026-04-06 | 20.12 | 20.34 | 19.94 | 19.94 | +0.911% | 6,380 | -8.215% | |
| 2026-04-02 | 20.70 | 20.77 | 19.76 | 19.76 | -0.947% | 18,991 | -7.379% | |
| 2026-04-01 | 20.12 | 20.23 | 19.74 | 19.95 | -4.183% | 19,201 | -8.256% | |
| 2026-03-31 | 21.76 | 21.76 | 20.62 | 20.82 | -5.962% | 32,076 | -12.094% | |
| 2026-03-30 | 21.22 | 22.24 | 21.22 | 22.14 | +3.652% | 13,719 | -17.335% | |
| 2026-03-27 | 21.10 | 21.48 | 20.90 | 21.36 | +2.278% | 31,589 | -14.316% | |
| 2026-03-26 | 20.16 | 20.90 | 20.08 | 20.88 | +5.051% | 36,958 | -12.364% | |
| 2026-03-25 | 19.74 | 19.96 | 19.69 | 19.88 | -1.912% | 4,283 | -7.938% | |
| 2026-03-24 | 20.96 | 20.96 | 20.14 | 20.27 | -0.649% | 47,154 | -9.698% | |
| 2026-03-23 | 20.12 | 20.50 | 19.66 | 20.40 | -2.950% | 16,126 | -10.284% | |
| 2026-03-20 | 20.54 | 21.30 | 20.28 | 21.02 | +3.271% | 9,961 | -12.931% | |
| 2026-03-19 | 20.50 | 20.76 | 20.16 | 20.35 | +1.366% | 19,892 | -10.082% | |
| 2026-03-18 | 19.94 | 20.08 | 19.61 | 20.08 | +1.825% | 11,822 | -8.855% | |
| 2026-03-17 | 19.60 | 19.96 | 19.56 | 19.72 | -0.405% | 3,172 | -7.192% | |
| 2026-03-16 | 19.98 | 19.98 | 19.60 | 19.80 | -2.075% | 4,902 | -7.568% | |
| 2026-03-13 | 19.90 | 20.36 | 19.67 | 20.22 | +0.949% | 14,410 | -9.486% | |
| 2026-03-12 | 19.32 | 20.03 | 19.32 | 20.03 | +5.128% | 17,882 | -8.627% | |
| 2026-03-11 | 19.16 | 19.29 | 18.93 | 19.05 | +0.491% | 15,437 | -3.942% | |
| 2026-03-10 | 18.64 | 18.96 | 18.40 | 18.96 | +1.066% | 18,184 | -3.470% | |
| 2026-03-09 | 19.58 | 19.78 | 18.76 | 18.76 | -0.636% | 56,606 | -2.441% | |
| 2026-03-06 | 19.14 | 19.26 | 18.83 | 18.88 | +1.724% | 22,607 | -3.061% | |
| 2026-03-05 | 17.84 | 18.86 | 17.84 | 18.56 | +5.215% | 58,601 | -1.390% | |
| 2026-03-04 | 17.77 | 17.93 | 17.58 | 17.64 | -0.564% | 22,400 | +3.753% | |
| 2026-03-03 | 17.82 | 18.30 | 17.64 | 17.74 | +3.260% | 45,083 | +3.168% | |
| 2026-03-02 | 17.78 | 17.78 | 17.01 | 17.18 | -1.812% | 32,603 | +6.531% | |
| 2026-02-27 | 17.76 | 17.80 | 17.50 | 17.50 | -0.253% | 3,633 | +4.601% | |
| 2026-02-26 | 17.50 | 17.96 | 17.48 | 17.54 | -1.115% | 3,340 | +4.336% | |
| 2026-02-25 | 17.40 | 17.86 | 17.40 | 17.74 | +1.554% | 1,582 | +3.173% | |
| 2026-02-24 | 17.84 | 17.94 | 17.42 | 17.47 | -2.602% | 3,537 | +4.776% | |
| 2026-02-23 | 17.55 | 17.97 | 17.55 | 17.93 | +2.844% | 20,899 | +2.050% | |
| 2026-02-20 | 17.71 | 17.71 | 17.28 | 17.44 | -1.044% | 4,638 | +4.952% | |
| 2026-02-19 | 17.80 | 17.80 | 17.52 | 17.62 | -1.104% | 3,250 | +3.856% | |
| 2026-02-18 | 17.80 | 17.98 | 17.70 | 17.82 | -0.211% | 5,868 | +2.709% | |
| 2026-02-17 | 18.40 | 18.40 | 17.69 | 17.86 | -1.016% | 5,536 | +2.493% | |
| 2026-02-13 | 18.34 | 18.34 | 17.84 | 18.04 | -1.743% | 2,736 | +1.452% | |
| 2026-02-12 | 17.62 | 18.36 | 17.28 | 18.36 | +2.722% | 8,333 | -0.316% | |
| 2026-02-11 | 17.80 | 18.02 | 17.46 | 17.87 | -0.960% | 27,751 | +2.398% | |
| 2026-02-10 | 18.10 | 18.10 | 17.91 | 18.05 | -0.174% | 2,168 | +1.415% | |
| 2026-02-09 | 18.20 | 18.20 | 18.02 | 18.08 | -0.561% | 1,944 | +1.239% | |
| 2026-02-06 | 20.78 | 20.78 | 18.18 | 18.18 | -5.867% | 179,838 | +0.671% | |
| 2026-02-05 | 19.38 | 19.43 | 19.16 | 19.31 | +1.423% | 4,108 | -5.236% | |
| 2026-02-04 | 18.80 | 19.35 | 18.74 | 19.04 | -0.513% | 4,430 | -3.887% | |
| 2026-02-03 | 19.62 | 19.62 | 18.92 | 19.14 | -1.440% | 4,997 | -4.380% | |
| 2026-02-02 | 20.08 | 20.08 | 19.42 | 19.42 | -2.721% | 9,487 | -5.757% | |
| 2026-01-30 | 19.94 | 20.30 | 19.86 | 19.96 | +1.233% | 5,063 | -8.321% | |
| 2026-01-29 | 19.82 | 20.21 | 19.72 | 19.72 | -2.614% | 4,714 | -7.191% | |
| 2026-01-28 | 20.40 | 20.40 | 20.16 | 20.25 | +1.066% | 638 | -9.617% | |
| 2026-01-27 | 20.02 | 20.06 | 19.96 | 20.04 | -0.911% | 1,474 | -8.654% | |
| 2026-01-26 | 20.40 | 20.40 | 20.18 | 20.22 | -0.179% | 6,246 | -9.486% | |
| 2026-01-23 | 20.00 | 20.36 | 19.93 | 20.26 | +1.702% | 809 | -9.647% | |
| 2026-01-22 | 19.78 | 19.92 | 19.78 | 19.92 | +1.032% | 513 | -8.110% | |
| 2026-01-21 | 20.08 | 20.26 | 19.64 | 19.71 | -3.342% | 7,622 | -7.161% | |
| 2026-01-20 | 21.26 | 21.26 | 19.97 | 20.40 | +4.083% | 2,458 | -10.264% | |
| 2026-01-16 | 19.84 | 20.42 | 19.20 | 19.60 | -1.344% | 3,980 | -6.601% | |
| 2026-01-15 | 19.82 | 19.88 | 19.82 | 19.86 | -1.854% | 701 | -7.856% | |
| 2026-01-14 | 19.70 | 20.51 | 19.70 | 20.24 | -0.267% | 531 | -9.564% | |
| 2026-01-13 | 20.30 | 20.30 | 20.26 | 20.29 | -1.016% | 218 | -9.806% | |
| 2026-01-12 | 21.00 | 21.00 | 20.50 | 20.50 | -1.157% | 594 | -10.722% | |
| 2026-01-09 | 21.02 | 21.02 | 20.72 | 20.74 | -2.170% | 3,809 | -11.755% | |
| 2026-01-08 | 21.48 | 21.48 | 21.16 | 21.20 | -1.578% | 866 | -13.670% | |
| 2026-01-07 | 20.74 | 21.56 | 20.74 | 21.54 | +3.657% | 9,836 | -15.032% | |
| 2026-01-06 | 21.42 | 21.44 | 20.78 | 20.78 | -2.718% | 5,086 | -11.925% | |
| 2026-01-05 | 21.78 | 21.78 | 21.24 | 21.36 | -2.546% | 4,816 | -14.319% | |
| 2026-01-02 | 22.47 | 22.47 | 21.92 | 21.92 | -3.206% | 2,604 | -16.500% | |
| 2025-12-31 | 22.42 | 22.64 | 22.42 | 22.64 | +1.627% | 1,597 | -19.177% | |
| 2025-12-30 | 22.12 | 22.28 | 22.12 | 22.28 | +0.515% | 347 | -17.862% | |
| 2025-12-29 | 22.32 | 22.32 | 22.17 | 22.17 | +0.527% | 395 | -17.439% | |
| 2025-12-26 | 21.96 | 22.11 | 21.96 | 22.05 | +0.504% | 1,750 | -17.004% | |
| 2025-12-24 | 22.20 | 22.20 | 21.92 | 21.94 | -1.958% | 2,688 | -16.585% | |
| 2025-12-23 | 22.36 | 22.45 | 22.34 | 22.38 | +0.175% | 1,527 | -18.219% | |
| 2025-12-22 | 22.44 | 22.44 | 22.34 | 22.34 | -2.235% | 1,416 | -18.075% | |
| 2025-12-19 | 23.06 | 23.06 | 22.80 | 22.85 | -1.582% | 1,203 | -19.906% | |
| 2025-12-18 | 23.00 | 23.24 | 22.88 | 23.22 | -1.511% | 1,892 | -21.173% | |
| 2025-12-17 | 22.80 | 23.57 | 22.78 | 23.57 | +3.465% | 1,637 | -22.364% | |
| 2025-12-16 | 22.64 | 22.94 | 22.62 | 22.78 | +1.178% | 369 | -19.674% | |
| 2025-12-15 | 22.24 | 22.60 | 22.24 | 22.52 | +0.264% | 7,001 | -18.728% | |
| 2025-12-12 | 22.32 | 22.66 | 22.20 | 22.46 | +0.626% | 7,624 | -18.513% | |
| 2025-12-11 | 23.36 | 23.36 | 22.28 | 22.32 | -1.958% | 3,019 | -18.003% | |
| 2025-12-10 | 23.26 | 23.26 | 22.77 | 22.77 | -3.628% | 1,689 | -19.608% | |
| 2025-12-09 | 23.16 | 23.62 | 22.80 | 23.62 | +1.299% | 2,300 | -22.525% | |
| 2025-12-08 | 23.30 | 23.35 | 23.13 | 23.32 | +0.315% | 2,022 | -21.518% | |
| 2025-12-05 | 23.25 | 23.25 | 23.25 | 23.25 | +0.650% | 32 | -21.271% | |
| 2025-12-04 | 23.20 | 23.24 | 22.94 | 23.10 | -0.965% | 2,510 | -20.759% | |
| 2025-12-03 | 23.49 | 23.49 | 23.32 | 23.32 | -1.675% | 455 | -21.523% | |
| 2025-12-02 | 23.72 | 23.72 | 23.72 | 23.72 | -1.865% | 92 | -22.838% | |
| 2025-12-01 | 23.82 | 24.17 | 23.70 | 24.17 | +3.069% | 1,314 | -24.277% | |
| 2025-11-28 | 23.64 | 23.64 | 23.45 | 23.45 | -0.987% | 87 | -21.953% | |
| 2025-11-26 | 23.73 | 23.73 | 23.48 | 23.68 | -1.176% | 2,346 | -22.724% | |
| 2025-11-25 | 24.34 | 24.34 | 23.92 | 23.97 | -2.269% | 1,915 | -23.632% | |
| 2025-11-24 | 24.60 | 24.60 | 24.44 | 24.52 | +2.090% | 2,471 | -25.365% | |
| 2025-11-21 | 25.08 | 25.32 | 24.02 | 24.02 | -5.061% | 16,478 | -23.805% | |
| 2025-11-20 | 23.28 | 25.38 | 23.28 | 25.30 | +3.419% | 15,328 | -27.661% | |
| 2025-11-19 | 24.62 | 24.62 | 24.38 | 24.46 | -0.612% | 725 | -25.188% | |
| 2025-11-18 | 24.86 | 24.86 | 24.42 | 24.61 | +0.764% | 1,336 | -25.646% | |
| 2025-11-17 | 24.18 | 24.50 | 24.00 | 24.43 | +1.969% | 1,740 | -25.078% | |
| 2025-11-14 | 25.14 | 25.14 | 23.72 | 23.96 | +0.076% | 1,156 | -23.602% | |
| 2025-11-13 | 23.60 | 23.94 | 23.60 | 23.94 | +3.176% | 507 | -23.544% | |
| 2025-11-12 | 23.02 | 23.20 | 23.02 | 23.20 | -0.155% | 179 | -21.116% | |
| 2025-11-11 | 23.44 | 23.44 | 23.18 | 23.24 | +0.036% | 1,451 | -21.238% | |
| 2025-11-10 | 23.30 | 23.70 | 23.22 | 23.23 | -1.154% | 1,268 | -21.210% | |
| 2025-11-07 | 23.96 | 24.00 | 23.48 | 23.50 | -0.636% | 2,628 | -22.119% | |
| 2025-11-06 | 23.67 | 23.74 | 23.50 | 23.65 | +0.737% | 379 | -22.614% | |
| 2025-11-05 | 23.72 | 23.72 | 23.30 | 23.48 | -1.106% | 3,256 | -22.044% | |
| 2025-11-04 | 23.76 | 23.78 | 23.66 | 23.74 | +2.647% | 1,832 | -22.906% | |
| 2025-11-03 | 23.26 | 23.38 | 23.07 | 23.13 | +1.060% | 2,222 | -20.866% | |
| 2025-10-31 | 22.90 | 23.16 | 22.76 | 22.89 | -0.691% | 4,548 | -20.027% | |
| 2025-10-30 | 22.66 | 23.08 | 22.41 | 23.04 | +0.437% | 5,080 | -20.579% | |
| 2025-10-29 | 22.90 | 23.08 | 22.68 | 22.94 | -0.256% | 1,120 | -20.233% | |
| 2025-10-28 | 22.64 | 23.00 | 22.60 | 23.00 | +1.058% | 1,359 | -20.437% | |
| 2025-10-27 | 22.70 | 22.87 | 22.62 | 22.76 | -0.723% | 3,989 | -19.595% | |
| 2025-10-24 | 22.87 | 22.93 | 22.87 | 22.93 | -0.231% | 258 | -20.177% | |
| 2025-10-23 | 23.32 | 23.32 | 22.98 | 22.98 | -2.394% | 1,445 | -20.361% | |
| 2025-10-22 | 22.86 | 23.64 | 22.86 | 23.54 | +2.771% | 1,366 | -22.267% | |
| 2025-10-21 | 22.82 | 22.91 | 22.82 | 22.91 | -1.767% | 725 | -20.113% | |
| 2025-10-20 | 23.50 | 23.50 | 23.32 | 23.32 | -2.255% | 2,391 | -21.525% | |
| 2025-10-17 | 23.98 | 24.12 | 23.86 | 23.86 | -0.345% | 1,078 | -23.294% | |
| 2025-10-16 | 23.40 | 24.18 | 23.40 | 23.94 | +1.282% | 6,136 | -23.559% | |
| 2025-10-15 | 23.10 | 23.81 | 23.10 | 23.64 | +1.048% | 2,590 | -22.579% | |
| 2025-10-14 | 23.75 | 23.76 | 23.28 | 23.39 | -2.370% | 1,806 | -21.768% | |
| 2025-10-13 | 24.06 | 24.11 | 23.84 | 23.96 | -1.994% | 898 | -23.622% | |
| 2025-10-10 | 23.22 | 24.45 | 23.22 | 24.45 | +4.394% | 1,427 | -25.145% | |
| 2025-10-09 | 22.60 | 23.42 | 22.60 | 23.42 | +2.993% | 2,442 | -21.856% | |
| 2025-10-08 | 22.78 | 22.78 | 22.74 | 22.74 | -1.655% | 282 | -19.517% | |
| 2025-10-07 | 22.87 | 23.12 | 22.87 | 23.12 | +1.210% | 842 | -20.849% | |
| 2025-10-06 | 22.98 | 22.98 | 22.85 | 22.85 | -0.940% | 1,035 | -19.892% | |
| 2025-10-03 | 22.81 | 23.06 | 22.81 | 23.06 | -0.266% | 223 | -20.645% | |
| 2025-10-02 | 23.00 | 23.31 | 23.00 | 23.13 | -0.386% | 400 | -20.856% | |
| 2025-10-01 | 23.24 | 23.36 | 23.16 | 23.21 | +0.601% | 14,819 | -21.162% | |
| 2025-09-30 | 24.20 | 24.20 | 23.08 | 23.08 | -1.692% | 11,984 | -20.688% | |
| 2025-09-29 | 23.42 | 23.60 | 23.38 | 23.47 | -0.464% | 3,783 | -22.030% | |
| 2025-09-26 | 23.57 | 23.74 | 23.57 | 23.58 | -1.746% | 2,786 | -22.392% | |
| 2025-09-25 | 24.00 | 24.00 | 24.00 | 24.00 | +1.473% | 36 | -23.747% | |
| 2025-09-24 | 23.56 | 23.65 | 23.56 | 23.65 | -0.356% | 211 | -22.624% | |
| 2025-09-23 | 23.74 | 23.74 | 23.74 | 23.74 | +0.107% | 34 | -22.899% | |
| 2025-09-22 | 24.05 | 24.05 | 23.70 | 23.71 | -0.652% | 488 | -22.817% | |
| 2025-09-19 | 23.98 | 24.06 | 23.80 | 23.87 | -0.460% | 356 | -23.320% | |
| 2025-09-18 | 24.04 | 24.08 | 23.98 | 23.98 | -2.123% | 1,202 | -23.673% | |
| 2025-09-17 | 24.45 | 24.50 | 24.45 | 24.50 | +1.024% | 225 | -25.294% | |
| 2025-09-16 | 24.10 | 24.37 | 24.10 | 24.25 | +0.497% | 676 | -24.528% | |
| 2025-09-15 | 24.18 | 24.18 | 24.13 | 24.13 | -0.685% | 2,504 | -24.153% | |
| 2025-09-12 | 24.30 | 24.30 | 24.30 | 24.30 | +1.591% | 171 | -24.673% | |
| 2025-09-11 | 23.78 | 24.04 | 23.76 | 23.92 | -1.931% | 3,128 | -23.474% | |
| 2025-09-10 | 24.38 | 24.56 | 24.38 | 24.39 | -1.267% | 896 | -24.952% | |
| 2025-09-09 | 24.73 | 25.01 | 24.70 | 24.70 | +1.082% | 1,117 | -25.903% | |
| 2025-09-08 | 24.78 | 24.80 | 24.40 | 24.44 | -0.269% | 8,438 | -25.101% | |
| 2025-09-05 | 24.62 | 24.87 | 24.50 | 24.50 | +0.759% | 985 | -25.303% | |
| 2025-09-04 | 24.74 | 24.74 | 24.32 | 24.32 | -2.272% | 2,106 | -24.736% | |
| 2025-09-03 | 24.82 | 25.00 | 24.82 | 24.88 | +1.095% | 1,039 | -26.446% | |
| 2025-09-02 | 24.66 | 24.66 | 24.61 | 24.61 | +2.811% | 1,419 | -25.641% | |
| 2025-08-29 | 23.66 | 24.22 | 23.66 | 23.94 | +1.200% | 1,259 | -23.551% | |
| 2025-08-28 | 23.68 | 23.69 | 23.66 | 23.66 | -0.239% | 312 | -22.633% | |
| 2025-08-27 | 23.66 | 23.72 | 23.64 | 23.71 | -0.115% | 515 | -22.818% | |
| 2025-08-26 | 23.98 | 23.98 | 23.74 | 23.74 | +1.366% | 553 | -22.906% | |
| 2025-08-25 | 24.80 | 24.80 | 23.42 | 23.42 | -1.394% | 2,730 | -21.853% | |
| 2025-08-22 | 23.44 | 23.75 | 23.36 | 23.75 | -3.078% | 1,513 | -22.943% | |
| 2025-08-21 | 24.44 | 24.51 | 24.34 | 24.51 | +0.767% | 431 | -25.314% | |
| 2025-08-20 | 24.68 | 24.68 | 24.32 | 24.32 | -0.084% | 711 | -24.741% | |
| 2025-08-19 | 24.36 | 24.36 | 24.34 | 24.34 | -0.064% | 304 | -24.804% | |
| 2025-08-18 | 24.50 | 24.53 | 24.35 | 24.35 | -0.907% | 430 | -24.853% | |
| 2025-08-15 | 24.50 | 24.58 | 24.48 | 24.58 | +1.288% | 511 | -25.534% | |
| 2025-08-14 | 24.10 | 24.28 | 24.10 | 24.27 | +1.637% | 1,932 | -24.575% | |
| 2025-08-13 | 24.27 | 24.40 | 23.87 | 23.87 | -0.833% | 1,140 | -23.340% | |
| 2025-08-12 | 24.13 | 24.13 | 24.07 | 24.07 | -2.188% | 582 | -23.979% | |
| 2025-08-11 | 24.98 | 24.98 | 24.54 | 24.61 | +1.541% | 2,594 | -25.643% | |
| 2025-08-08 | 24.38 | 24.44 | 24.24 | 24.24 | -0.749% | 3,122 | -24.497% | |
| 2025-08-07 | 24.38 | 24.66 | 24.38 | 24.42 | +0.342% | 10,422 | -25.062% | |
| 2025-08-06 | 24.42 | 24.42 | 24.34 | 24.34 | -0.143% | 794 | -24.806% | |
| 2025-08-05 | 24.24 | 24.54 | 24.24 | 24.37 | +0.491% | 662 | -24.914% | |
| 2025-08-04 | 24.64 | 24.64 | 24.20 | 24.26 | -1.686% | 4,679 | -24.545% | |
| 2025-08-01 | 27.02 | 27.02 | 24.66 | 24.67 | +2.542% | 3,298 | -25.818% | |
| 2025-07-31 | 23.80 | 24.06 | 23.78 | 24.06 | +0.344% | 1,903 | -23.932% | |
| 2025-07-30 | 23.92 | 24.10 | 23.76 | 23.98 | +0.936% | 400 | -23.670% | |
| 2025-07-29 | 23.75 | 23.75 | 23.75 | 23.75 | +2.426% | 81 | -22.955% | |
| 2025-07-28 | 23.12 | 23.19 | 23.12 | 23.19 | +0.692% | 319 | -21.086% | |
| 2025-07-25 | 23.32 | 23.32 | 23.02 | 23.03 | -1.061% | 393 | -20.540% | |
| 2025-07-24 | 24.40 | 24.40 | 23.16 | 23.28 | -0.620% | 3,044 | -21.383% | |
| 2025-07-23 | 23.74 | 23.76 | 23.38 | 23.43 | -3.202% | 4,336 | -21.870% | |
| 2025-07-22 | 24.34 | 24.40 | 24.14 | 24.20 | -0.689% | 1,989 | -24.372% | |
| 2025-07-21 | 24.00 | 24.37 | 24.00 | 24.37 | +0.778% | 1,161 | -24.893% | |
| 2025-07-18 | 24.12 | 24.18 | 24.12 | 24.18 | +0.854% | 392 | -24.309% | |
| 2025-07-17 | 24.14 | 24.24 | 23.98 | 23.98 | -1.836% | 580 | -23.663% | |
| 2025-07-16 | 25.02 | 25.02 | 24.42 | 24.42 | -0.510% | 818 | -25.064% | |
| 2025-07-15 | 24.35 | 24.55 | 24.35 | 24.55 | +1.425% | 101 | -25.446% | |
| 2025-07-14 | 24.44 | 24.44 | 24.20 | 24.20 | -1.128% | 450 | -24.384% | |
| 2025-07-11 | 24.46 | 24.58 | 24.42 | 24.48 | +0.575% | 1,785 | -25.237% | |
| 2025-07-10 | 24.26 | 24.38 | 24.20 | 24.34 | -0.673% | 15,566 | -24.807% | |
| 2025-07-09 | 24.50 | 24.50 | 24.50 | 24.50 | -1.031% | 260 | -25.313% | |
| 2025-07-08 | 24.75 | 24.80 | 24.75 | 24.76 | -0.555% | 402 | -26.082% | |
| 2025-07-07 | 24.56 | 25.00 | 24.56 | 24.90 | +0.739% | 960 | -26.493% | |
| 2025-07-03 | 24.64 | 24.72 | 24.64 | 24.72 | -1.477% | 809 | -25.950% | |
| 2025-07-02 | 25.14 | 25.14 | 25.09 | 25.09 | -0.125% | 382 | -27.044% | |
| 2025-07-01 | 25.38 | 25.38 | 25.08 | 25.12 | -0.485% | 429 | -27.135% | |
| 2025-06-30 | 25.52 | 25.68 | 25.22 | 25.24 | -1.096% | 523 | -27.488% | |
| 2025-06-27 | 25.64 | 25.70 | 25.28 | 25.52 | -1.854% | 2,425 | -28.283% | |
| 2025-06-26 | 26.00 | 26.00 | 26.00 | 26.00 | -2.211% | 99 | -29.613% | |
| 2025-06-25 | 27.08 | 27.08 | 26.24 | 26.59 | +0.510% | 2,324 | -31.170% | |
| 2025-06-24 | 26.44 | 26.92 | 26.44 | 26.46 | -1.690% | 2,074 | -30.819% | |
| 2025-06-23 | 27.36 | 27.56 | 26.91 | 26.91 | -2.711% | 495 | -31.988% | |
| 2025-06-20 | 27.68 | 27.78 | 27.24 | 27.66 | -0.095% | 988 | -33.832% | |
| 2025-06-18 | 27.32 | 27.69 | 27.20 | 27.69 | +0.564% | 2,411 | -33.895% | |
| 2025-06-17 | 27.36 | 27.53 | 27.16 | 27.53 | +1.432% | 767 | -33.522% | |
| 2025-06-16 | 27.10 | 27.14 | 26.80 | 27.14 | -1.485% | 1,415 | -32.570% | |
| 2025-06-13 | 27.26 | 27.62 | 27.12 | 27.55 | +1.830% | 1,202 | -33.572% | |
| 2025-06-12 | 27.28 | 27.31 | 27.06 | 27.06 | +0.601% | 914 | -32.356% | 1-for-2 split |
| 2025-06-11 | 27.04 | 27.04 | 26.72 | 26.89 | +0.060% | 488 | -31.950% | |
| 2025-06-10 | 26.80 | 26.88 | 26.80 | 26.88 | +1.079% | 127 | -31.909% | |
| 2025-06-09 | 26.64 | 26.64 | 26.40 | 26.59 | +0.182% | 169 | -31.175% | |
| 2025-06-06 | 26.36 | 26.68 | 26.36 | 26.54 | -1.908% | 1,783 | -31.049% | |
| 2025-06-05 | 27.10 | 27.10 | 26.86 | 27.06 | +0.451% | 895 | -32.365% | |
| 2025-06-04 | 26.76 | 26.94 | 26.76 | 26.94 | -0.178% | 1,371 | -32.060% | |
| 2025-06-03 | 27.44 | 27.44 | 26.99 | 26.99 | -1.646% | 848 | -32.181% | |
| 2025-06-02 | 27.64 | 27.74 | 27.38 | 27.44 | +0.347% | 1,387 | -33.297% | |
| 2025-05-30 | 27.64 | 27.68 | 27.20 | 27.34 | -0.099% | 1,545 | -33.066% | |
| 2025-05-29 | 27.40 | 27.40 | 27.36 | 27.37 | +0.038% | 174 | -33.132% | |
| 2025-05-28 | 26.96 | 27.40 | 26.96 | 27.36 | +0.962% | 1,040 | -33.107% | |
| 2025-05-27 | 27.28 | 27.36 | 27.04 | 27.10 | -3.493% | 787 | -32.463% | |
| 2025-05-23 | 28.30 | 28.40 | 27.88 | 28.08 | +0.573% | 675 | -34.822% | |
| 2025-05-22 | 28.16 | 28.16 | 27.64 | 27.92 | +0.432% | 3,941 | -34.448% | |
| 2025-05-21 | 27.17 | 27.88 | 27.17 | 27.80 | +3.423% | 6,474 | -34.165% | |
| 2025-05-20 | 26.76 | 27.08 | 26.72 | 26.88 | +0.510% | 1,821 | -31.912% | |
| 2025-05-19 | 27.52 | 27.52 | 26.72 | 26.74 | -0.803% | 1,365 | -31.565% | |
| 2025-05-16 | 27.44 | 27.44 | 26.92 | 26.96 | -1.892% | 5,255 | -32.114% | |
| 2025-05-15 | 28.04 | 28.04 | 27.44 | 27.48 | -1.997% | 976 | -33.399% | |
| 2025-05-14 | 28.06 | 28.24 | 27.96 | 28.04 | +1.154% | 415 | -34.729% | |
| 2025-05-13 | 27.72 | 27.76 | 27.56 | 27.72 | -1.282% | 1,203 | -33.975% | |
| 2025-05-12 | 28.00 | 28.72 | 28.00 | 28.08 | -6.653% | 12,484 | -34.822% | |
| 2025-05-09 | 30.04 | 30.24 | 29.70 | 30.08 | +0.136% | 468 | -39.158% | |
| 2025-05-08 | 30.46 | 30.46 | 29.60 | 30.04 | -2.466% | 1,285 | -39.075% | |
| 2025-05-07 | 31.00 | 31.00 | 30.80 | 30.80 | 0.000% | 755 | -40.578% | |
| 2025-05-06 | 31.52 | 31.52 | 30.80 | 30.80 | +0.323% | 3,564 | -40.578% | |
| 2025-05-05 | 30.62 | 30.72 | 30.32 | 30.70 | +0.089% | 1,105 | -40.386% | |
| 2025-05-02 | 30.96 | 30.98 | 30.48 | 30.67 | -3.320% | 1,627 | -40.333% | |
| 2025-05-01 | 31.84 | 32.12 | 31.12 | 31.73 | -1.487% | 3,408 | -42.314% | |
| 2025-04-30 | 33.48 | 33.64 | 32.21 | 32.21 | -1.572% | 1,803 | -43.171% | |
| 2025-04-29 | 33.16 | 33.16 | 32.72 | 32.72 | -1.088% | 1,968 | -44.065% | |
| 2025-04-28 | 33.00 | 33.68 | 32.84 | 33.08 | -0.601% | 2,896 | -44.674% | |
| 2025-04-25 | 33.44 | 33.76 | 33.24 | 33.28 | 0.000% | 19,019 | -45.006% | |
| 2025-04-24 | 34.56 | 34.64 | 33.16 | 33.28 | -4.642% | 1,080 | -45.006% | |
| 2025-04-23 | 32.72 | 35.04 | 32.72 | 34.90 | -2.252% | 3,443 | -47.559% | |
| 2025-04-22 | 36.28 | 36.64 | 35.52 | 35.70 | -3.716% | 2,495 | -48.740% | |
| 2025-04-21 | 36.48 | 37.80 | 36.48 | 37.08 | +4.280% | 2,592 | -50.645% | |
| 2025-04-17 | 35.88 | 35.88 | 34.84 | 35.56 | -0.968% | 12,827 | -48.532% | |
| 2025-04-16 | 34.92 | 36.28 | 34.88 | 35.91 | +3.028% | 19,808 | -49.030% | |
| 2025-04-15 | 34.36 | 34.88 | 34.28 | 34.85 | +0.964% | 1,488 | -47.487% | |
| 2025-04-14 | 34.16 | 34.80 | 34.16 | 34.52 | 0.000% | 3,251 | -46.981% |