SMN
ProShares UltraShort Materials
stockNYSEETF
At CloseOct 5, 2026 3:44:35 PM EDT
20.98USD-2.963%(-0.64)2,745
20.46Bid21.82Ask1.36SpreadSMN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.98 | 20.98 | 20.98 | 20.98 | -2.963% | 2,745 | 0.000% | |
| 2026-10-02 | 21.53 | 21.63 | 21.29 | 21.62 | -1.738% | 6,054 | -2.963% | |
| 2026-10-01 | 22.24 | 22.53 | 21.91 | 22.00 | +1.302% | 3,308 | -4.650% | |
| 2026-09-30 | 21.26 | 21.72 | 21.26 | 21.72 | +1.179% | 657 | -3.408% | |
| 2026-09-29 | 21.43 | 21.59 | 21.23 | 21.47 | +1.531% | 5,091 | -2.269% | |
| 2026-09-28 | 21.00 | 21.20 | 21.00 | 21.14 | +1.454% | 3,345 | -0.772% | |
| 2026-09-25 | 21.01 | 21.01 | 20.70 | 20.84 | -0.403% | 1,413 | +0.671% | |
| 2026-09-24 | 20.64 | 20.92 | 20.60 | 20.92 | +2.400% | 3,092 | +0.265% | |
| 2026-09-23 | 20.29 | 20.43 | 20.29 | 20.43 | +0.466% | 448 | +2.671% | |
| 2026-09-22 | 20.92 | 20.92 | 20.34 | 20.34 | -3.235% | 2,053 | +3.150% | |
| 2026-09-21 | 20.88 | 21.02 | 20.88 | 21.02 | +0.205% | 849 | -0.187% | |
| 2026-09-18 | 21.03 | 21.09 | 20.98 | 20.98 | +2.964% | 878 | +0.017% | |
| 2026-09-17 | 20.43 | 20.50 | 20.24 | 20.37 | -1.659% | 989 | +2.981% | |
| 2026-09-16 | 20.43 | 21.04 | 20.43 | 20.72 | +1.397% | 694 | +1.273% | |
| 2026-09-15 | 20.48 | 20.48 | 20.43 | 20.43 | -0.966% | 398 | +2.689% | |
| 2026-09-14 | 20.74 | 20.74 | 20.51 | 20.63 | +2.035% | 1,144 | +1.697% | |
| 2026-09-11 | 20.22 | 20.22 | 20.22 | 20.22 | -0.749% | 147 | +3.766% | |
| 2026-09-10 | 20.46 | 20.46 | 20.37 | 20.37 | +2.800% | 832 | +2.990% | |
| 2026-09-09 | 19.59 | 19.82 | 19.59 | 19.82 | +2.188% | 1,536 | +5.874% | |
| 2026-09-08 | 19.04 | 19.39 | 19.04 | 19.39 | +1.795% | 971 | +8.190% | |
| 2026-09-04 | 18.96 | 19.05 | 18.96 | 19.05 | +0.819% | 2,238 | +10.132% | |
| 2026-09-03 | 18.99 | 18.99 | 18.89 | 18.89 | +1.365% | 295 | +11.035% | |
| 2026-09-02 | 18.69 | 18.70 | 18.60 | 18.64 | -3.609% | 2,668 | +12.550% | |
| 2026-09-01 | 19.11 | 19.34 | 19.11 | 19.34 | +2.433% | 2,352 | +8.488% | |
| 2026-08-31 | 18.86 | 18.88 | 18.86 | 18.88 | +1.887% | 450 | +11.128% | |
| 2026-08-28 | 18.30 | 18.53 | 18.30 | 18.53 | +0.452% | 218 | +13.224% | |
| 2026-08-27 | 18.38 | 18.45 | 18.38 | 18.45 | +1.567% | 432 | +13.736% | |
| 2026-08-26 | 17.93 | 18.16 | 17.93 | 18.16 | -0.265% | 978 | +15.518% | |
| 2026-08-25 | 18.45 | 18.45 | 18.21 | 18.21 | -0.237% | 636 | +15.212% | |
| 2026-08-24 | 18.41 | 18.41 | 18.25 | 18.25 | +0.237% | 958 | +14.939% | |
| 2026-08-21 | 18.21 | 18.21 | 18.21 | 18.21 | -4.510% | 995 | +15.211% | |
| 2026-08-20 | 19.07 | 19.07 | 19.07 | 19.07 | +0.290% | 989 | +10.016% | |
| 2026-08-19 | 18.63 | 19.01 | 18.62 | 19.01 | -2.559% | 5,539 | +10.335% | |
| 2026-08-18 | 19.51 | 19.51 | 19.51 | 19.51 | +1.722% | 61 | +7.512% | |
| 2026-08-17 | 19.18 | 19.18 | 19.18 | 19.18 | +1.439% | 238 | +9.364% | |
| 2026-08-14 | 18.98 | 18.98 | 18.90 | 18.91 | -1.113% | 795 | +10.937% | |
| 2026-08-13 | 19.12 | 19.12 | 19.12 | 19.12 | +1.090% | 219 | +9.703% | |
| 2026-08-12 | 18.48 | 18.92 | 18.48 | 18.92 | +1.492% | 1,702 | +10.898% | |
| 2026-08-11 | 18.35 | 18.64 | 18.35 | 18.64 | +0.566% | 2,218 | +12.554% | |
| 2026-08-10 | 18.78 | 18.78 | 18.49 | 18.54 | -1.035% | 6,098 | +13.191% | |
| 2026-08-07 | 18.73 | 18.73 | 18.73 | 18.73 | -2.360% | 336 | +12.019% | |
| 2026-08-06 | 18.63 | 19.23 | 18.63 | 19.18 | +1.686% | 4,248 | +9.376% | |
| 2026-08-05 | 18.65 | 18.88 | 18.65 | 18.86 | -2.325% | 3,602 | +11.219% | |
| 2026-08-04 | 19.72 | 19.72 | 19.31 | 19.31 | -3.908% | 2,142 | +8.634% | |
| 2026-08-03 | 20.47 | 20.47 | 20.10 | 20.10 | -2.295% | 1,004 | +4.388% | |
| 2026-07-31 | 20.53 | 20.57 | 20.51 | 20.57 | +4.823% | 2,210 | +1.993% | |
| 2026-07-30 | 19.55 | 19.80 | 19.32 | 19.62 | +0.178% | 5,335 | +6.913% | |
| 2026-07-29 | 19.21 | 19.80 | 19.21 | 19.59 | +2.589% | 5,170 | +7.103% | |
| 2026-07-28 | 19.01 | 19.12 | 19.01 | 19.09 | -3.467% | 2,676 | +9.876% | |
| 2026-07-27 | 19.60 | 19.90 | 19.60 | 19.78 | -0.869% | 4,894 | +6.067% | |
| 2026-07-24 | 20.00 | 20.04 | 19.95 | 19.95 | -3.497% | 3,897 | +5.146% | |
| 2026-07-23 | 20.24 | 20.82 | 20.24 | 20.68 | +1.755% | 3,030 | +1.468% | |
| 2026-07-22 | 20.56 | 20.56 | 20.22 | 20.32 | -2.594% | 5,686 | +3.249% | |
| 2026-07-21 | 20.70 | 20.86 | 20.70 | 20.86 | -0.441% | 1,345 | +0.570% | |
| 2026-07-20 | 20.77 | 20.97 | 20.77 | 20.95 | +2.026% | 3,548 | +0.126% | |
| 2026-07-17 | 20.56 | 20.57 | 20.54 | 20.54 | +1.545% | 2,855 | +2.155% | |
| 2026-07-16 | 20.41 | 20.41 | 20.23 | 20.23 | -1.474% | 328 | +3.732% | |
| 2026-07-15 | 20.49 | 20.53 | 20.49 | 20.53 | +0.702% | 3,567 | +2.204% | |
| 2026-07-14 | 20.40 | 20.40 | 20.38 | 20.38 | -0.475% | 3,412 | +2.921% | |
| 2026-07-13 | 20.04 | 20.48 | 20.04 | 20.48 | +1.632% | 951 | +2.432% | |
| 2026-07-10 | 20.20 | 20.21 | 20.12 | 20.15 | -2.563% | 1,853 | +4.103% | |
| 2026-07-09 | 20.73 | 20.73 | 20.53 | 20.68 | -0.324% | 4,112 | +1.434% | |
| 2026-07-08 | 20.29 | 20.75 | 20.29 | 20.75 | +5.418% | 6,038 | +1.106% | |
| 2026-07-07 | 19.59 | 19.91 | 19.59 | 19.68 | +1.434% | 6,284 | +6.583% | |
| 2026-07-06 | 19.69 | 19.69 | 19.35 | 19.41 | -0.157% | 5,990 | +8.111% | |
| 2026-07-02 | 19.71 | 19.73 | 19.44 | 19.44 | -3.513% | 7,658 | +7.942% | |
| 2026-07-01 | 19.94 | 20.22 | 19.94 | 20.14 | -0.381% | 3,706 | +4.150% | |
| 2026-06-30 | 20.30 | 20.30 | 20.19 | 20.22 | -1.003% | 3,182 | +3.754% | |
| 2026-06-29 | 20.15 | 20.46 | 20.15 | 20.43 | +4.006% | 3,055 | +2.713% | |
| 2026-06-26 | 19.56 | 19.73 | 19.56 | 19.64 | +0.786% | 2,723 | +6.828% | |
| 2026-06-25 | 19.25 | 19.49 | 19.25 | 19.49 | -2.513% | 9,536 | +7.668% | |
| 2026-06-24 | 19.90 | 20.06 | 19.75 | 19.99 | -1.541% | 2,955 | +4.962% | |
| 2026-06-23 | 20.09 | 20.35 | 19.96 | 20.30 | +2.677% | 8,389 | +3.345% | |
| 2026-06-22 | 19.94 | 19.94 | 19.70 | 19.77 | +0.203% | 658 | +6.111% | |
| 2026-06-18 | 19.45 | 19.73 | 19.44 | 19.73 | +0.601% | 993 | +6.326% | |
| 2026-06-17 | 18.76 | 19.67 | 18.76 | 19.61 | +2.871% | 15,934 | +6.965% | |
| 2026-06-16 | 18.95 | 19.07 | 18.89 | 19.07 | -0.667% | 757 | +10.036% | |
| 2026-06-15 | 18.90 | 19.19 | 18.78 | 19.19 | -1.419% | 2,311 | +9.302% | |
| 2026-06-12 | 19.62 | 19.74 | 19.46 | 19.47 | -3.630% | 3,725 | +7.751% | |
| 2026-06-11 | 20.91 | 20.91 | 20.20 | 20.20 | -6.270% | 235 | +3.839% | |
| 2026-06-10 | 20.69 | 21.56 | 20.69 | 21.56 | +3.784% | 2,395 | -2.672% | |
| 2026-06-09 | 20.65 | 21.43 | 20.65 | 20.77 | -2.717% | 9,467 | +1.011% | |
| 2026-06-08 | 20.94 | 21.37 | 20.94 | 21.35 | +2.706% | 1,036 | -1.733% | |
| 2026-06-05 | 20.27 | 20.86 | 20.11 | 20.79 | +3.917% | 3,148 | +0.926% | |
| 2026-06-04 | 19.65 | 20.01 | 19.65 | 20.00 | +0.287% | 4,136 | +4.879% | |
| 2026-06-03 | 19.88 | 19.95 | 19.86 | 19.95 | -0.812% | 43,478 | +5.180% | |
| 2026-06-02 | 20.23 | 20.26 | 19.99 | 20.11 | -2.095% | 5,690 | +4.326% | |
| 2026-06-01 | 20.50 | 21.06 | 20.50 | 20.54 | +0.994% | 10,842 | +2.141% | |
| 2026-05-29 | 20.22 | 20.40 | 20.06 | 20.34 | +0.834% | 29,538 | +3.156% | |
| 2026-05-28 | 20.54 | 20.64 | 20.12 | 20.17 | -0.600% | 44,170 | +4.016% | 1-for-2 split |
| 2026-05-27 | 20.26 | 20.29 | 20.25 | 20.29 | -0.841% | 399 | +3.392% | |
| 2026-05-26 | 20.66 | 20.67 | 20.40 | 20.46 | -2.736% | 5,341 | +2.522% | |
| 2026-05-22 | 21.16 | 21.16 | 21.04 | 21.04 | -0.764% | 535 | -0.283% | |
| 2026-05-21 | 21.92 | 21.92 | 21.12 | 21.20 | -1.412% | 1,597 | -1.045% | |
| 2026-05-20 | 22.16 | 22.18 | 21.40 | 21.51 | -3.042% | 28,314 | -2.442% | |
| 2026-05-19 | 22.04 | 22.26 | 21.80 | 22.18 | +5.085% | 9,937 | -5.410% | |
| 2026-05-18 | 20.82 | 21.58 | 20.82 | 21.11 | +0.604% | 10,179 | -0.601% | |
| 2026-05-15 | 20.52 | 21.06 | 20.52 | 20.98 | +5.092% | 16,426 | 0.000% | |
| 2026-05-14 | 19.92 | 20.04 | 19.76 | 19.96 | +1.638% | 2,233 | +5.092% | |
| 2026-05-13 | 19.52 | 19.98 | 19.52 | 19.64 | +0.489% | 738 | +6.814% | |
| 2026-05-12 | 19.58 | 20.38 | 19.46 | 19.55 | +0.191% | 1,218 | +7.337% | |
| 2026-05-11 | 19.64 | 19.64 | 19.48 | 19.51 | -2.661% | 1,498 | +7.541% | |
| 2026-05-08 | 19.89 | 20.04 | 19.89 | 20.04 | -0.301% | 656 | +4.679% | |
| 2026-05-07 | 19.58 | 20.20 | 19.58 | 20.10 | +3.875% | 735 | +4.364% | |
| 2026-05-06 | 19.54 | 19.54 | 19.20 | 19.35 | -3.637% | 4,428 | +8.408% | |
| 2026-05-05 | 20.40 | 22.00 | 19.99 | 20.08 | -3.519% | 4,372 | +4.465% | |
| 2026-05-04 | 20.64 | 20.89 | 20.49 | 20.82 | +3.194% | 1,791 | +0.789% | |
| 2026-05-01 | 20.00 | 20.24 | 20.00 | 20.17 | +0.554% | 245 | +4.008% | |
| 2026-04-30 | 20.60 | 20.62 | 20.00 | 20.06 | -2.525% | 7,815 | +4.584% | |
| 2026-04-29 | 20.44 | 20.58 | 20.44 | 20.58 | +2.111% | 424 | +1.944% | |
| 2026-04-28 | 20.36 | 20.88 | 20.04 | 20.15 | +1.722% | 4,740 | +4.095% | |
| 2026-04-27 | 19.94 | 19.96 | 19.81 | 19.81 | +0.359% | 581 | +5.888% | |
| 2026-04-24 | 19.78 | 20.53 | 19.74 | 19.74 | -0.612% | 3,842 | +6.268% | |
| 2026-04-23 | 19.94 | 19.98 | 19.86 | 19.86 | +0.079% | 3,960 | +5.617% | |
| 2026-04-22 | 19.60 | 21.42 | 19.60 | 19.85 | +0.313% | 3,690 | +5.700% | |
| 2026-04-21 | 19.40 | 19.79 | 19.40 | 19.79 | +1.262% | 742 | +6.031% | |
| 2026-04-20 | 19.64 | 19.64 | 19.43 | 19.54 | -0.984% | 3,900 | +7.369% | |
| 2026-04-17 | 19.80 | 19.84 | 19.72 | 19.73 | -0.802% | 3,553 | +6.313% | |
| 2026-04-16 | 19.92 | 19.96 | 19.86 | 19.89 | -1.613% | 1,111 | +5.460% | |
| 2026-04-15 | 20.19 | 20.22 | 20.11 | 20.22 | +2.767% | 343 | +3.759% | |
| 2026-04-14 | 19.64 | 19.68 | 19.52 | 19.68 | +0.941% | 2,278 | +6.630% | |
| 2026-04-13 | 19.76 | 19.90 | 19.49 | 19.49 | -0.843% | 4,105 | +7.633% | |
| 2026-04-10 | 19.62 | 19.74 | 19.62 | 19.66 | -1.275% | 3,599 | +6.725% | |
| 2026-04-09 | 19.78 | 19.96 | 19.78 | 19.91 | +0.407% | 3,341 | +5.365% | |
| 2026-04-08 | 20.32 | 20.60 | 19.78 | 19.83 | -6.547% | 3,895 | +5.794% | |
| 2026-04-07 | 21.10 | 21.30 | 21.10 | 21.22 | +0.430% | 829 | -1.132% | |
| 2026-04-06 | 21.00 | 21.28 | 21.00 | 21.13 | +1.291% | 807 | -0.707% | |
| 2026-04-02 | 21.14 | 21.14 | 20.46 | 20.86 | -0.477% | 54,761 | +0.575% | |
| 2026-04-01 | 20.80 | 20.96 | 20.74 | 20.96 | -2.239% | 75,332 | +0.095% | |
| 2026-03-31 | 21.62 | 21.66 | 21.16 | 21.44 | -2.722% | 13,144 | -2.146% | |
| 2026-03-30 | 22.14 | 22.14 | 21.30 | 22.04 | -0.631% | 2,008 | -4.809% | |
| 2026-03-27 | 22.36 | 22.36 | 21.96 | 22.18 | +0.386% | 5,444 | -5.410% | |
| 2026-03-26 | 21.54 | 22.09 | 21.52 | 22.09 | +1.886% | 2,915 | -5.046% | |
| 2026-03-25 | 22.31 | 22.32 | 21.66 | 21.69 | -4.803% | 2,097 | -3.255% | |
| 2026-03-24 | 23.08 | 23.08 | 22.40 | 22.78 | -3.719% | 68,011 | -7.902% | |
| 2026-03-23 | 23.72 | 23.78 | 23.10 | 23.66 | -3.271% | 14,308 | -11.327% | |
| 2026-03-20 | 23.44 | 24.64 | 23.44 | 24.46 | +3.763% | 5,386 | -14.227% | |
| 2026-03-19 | 23.97 | 24.12 | 23.54 | 23.57 | +2.670% | 22,294 | -11.000% | |
| 2026-03-18 | 22.44 | 22.96 | 22.40 | 22.96 | +4.691% | 22,329 | -8.624% | |
| 2026-03-17 | 21.82 | 21.98 | 21.82 | 21.93 | -0.584% | 1,078 | -4.337% | |
| 2026-03-16 | 21.98 | 22.22 | 21.79 | 22.06 | -1.395% | 8,818 | -4.896% | |
| 2026-03-13 | 21.62 | 22.52 | 21.62 | 22.37 | +2.062% | 1,667 | -6.222% | |
| 2026-03-12 | 21.72 | 21.92 | 21.64 | 21.92 | +1.002% | 676 | -4.288% | |
| 2026-03-11 | 21.99 | 22.10 | 21.70 | 21.70 | +0.266% | 3,657 | -3.330% | |
| 2026-03-10 | 21.57 | 21.74 | 21.26 | 21.64 | +0.297% | 10,406 | -3.072% | |
| 2026-03-09 | 22.28 | 22.66 | 21.58 | 21.58 | +0.005% | 50,409 | -2.785% | |
| 2026-03-06 | 21.78 | 21.96 | 21.48 | 21.58 | +3.254% | 7,259 | -2.780% | |
| 2026-03-05 | 20.66 | 21.02 | 20.20 | 20.90 | +4.847% | 13,868 | +0.383% | |
| 2026-03-04 | 19.92 | 19.94 | 19.78 | 19.93 | +0.170% | 682 | +5.248% | |
| 2026-03-03 | 20.20 | 20.74 | 19.88 | 19.90 | +4.407% | 4,716 | +5.427% | |
| 2026-03-02 | 19.10 | 19.46 | 18.92 | 19.06 | +0.740% | 15,169 | +10.073% | |
| 2026-02-27 | 19.28 | 19.28 | 18.92 | 18.92 | -1.867% | 565 | +10.888% | |
| 2026-02-26 | 19.10 | 19.60 | 19.10 | 19.28 | +0.593% | 9,742 | +8.817% | |
| 2026-02-25 | 18.82 | 19.37 | 18.82 | 19.17 | +1.203% | 2,640 | +9.462% | |
| 2026-02-24 | 19.02 | 19.02 | 18.84 | 18.94 | -1.139% | 3,062 | +10.779% | |
| 2026-02-23 | 19.25 | 19.59 | 18.98 | 19.16 | -0.353% | 15,655 | +9.517% | |
| 2026-02-20 | 19.66 | 19.67 | 19.08 | 19.22 | -0.060% | 9,529 | +9.131% | |
| 2026-02-19 | 19.08 | 19.44 | 19.08 | 19.24 | +0.940% | 13,022 | +9.065% | |
| 2026-02-18 | 19.14 | 19.24 | 18.88 | 19.06 | -1.869% | 12,384 | +10.091% | |
| 2026-02-17 | 19.56 | 19.78 | 19.22 | 19.42 | +2.488% | 14,132 | +8.033% | |
| 2026-02-13 | 19.32 | 19.32 | 18.64 | 18.95 | -1.821% | 5,673 | +10.721% | |
| 2026-02-12 | 18.58 | 19.36 | 18.46 | 19.30 | +3.154% | 21,464 | +8.705% | |
| 2026-02-11 | 19.00 | 19.00 | 18.64 | 18.71 | -2.698% | 13,179 | +12.134% | |
| 2026-02-10 | 19.60 | 19.62 | 18.87 | 19.23 | -2.715% | 15,671 | +9.108% | |
| 2026-02-09 | 20.12 | 20.42 | 19.66 | 19.77 | -2.285% | 9,763 | +6.146% | |
| 2026-02-06 | 21.38 | 21.38 | 19.82 | 20.23 | -4.407% | 39,087 | +3.721% | |
| 2026-02-05 | 20.48 | 21.43 | 20.48 | 21.16 | +6.118% | 11,054 | -0.851% | |
| 2026-02-04 | 20.80 | 20.80 | 19.85 | 19.94 | -4.918% | 5,798 | +5.216% | |
| 2026-02-03 | 21.00 | 21.44 | 20.96 | 20.97 | -4.266% | 6,468 | +0.041% | |
| 2026-02-02 | 22.24 | 22.24 | 21.90 | 21.91 | -1.683% | 1,039 | -4.227% | |
| 2026-01-30 | 22.20 | 22.38 | 22.20 | 22.28 | +3.344% | 592 | -5.839% | |
| 2026-01-29 | 21.60 | 22.20 | 21.12 | 21.56 | -1.964% | 3,690 | -2.690% | |
| 2026-01-28 | 21.40 | 22.40 | 21.40 | 21.99 | +2.010% | 6,373 | -4.602% | |
| 2026-01-27 | 21.76 | 21.76 | 21.56 | 21.56 | -0.311% | 1,376 | -2.684% | |
| 2026-01-26 | 21.48 | 21.64 | 21.41 | 21.63 | +0.023% | 2,398 | -2.986% | |
| 2026-01-23 | 22.00 | 22.14 | 21.58 | 21.62 | -1.811% | 7,886 | -2.964% | |
| 2026-01-22 | 21.92 | 22.14 | 21.88 | 22.02 | -1.004% | 6,955 | -4.721% | |
| 2026-01-21 | 23.18 | 23.18 | 22.24 | 22.24 | -4.233% | 7,406 | -5.678% | |
| 2026-01-20 | 23.00 | 23.34 | 22.96 | 23.23 | +2.006% | 1,872 | -9.671% | |
| 2026-01-16 | 22.94 | 23.02 | 22.70 | 22.77 | +0.660% | 12,574 | -7.859% | |
| 2026-01-15 | 22.90 | 22.90 | 22.46 | 22.62 | -0.789% | 459 | -7.250% | |
| 2026-01-14 | 22.64 | 22.80 | 22.60 | 22.80 | +0.196% | 7,206 | -7.982% | |
| 2026-01-13 | 22.98 | 22.98 | 22.75 | 22.76 | -0.891% | 2,058 | -7.802% | |
| 2026-01-12 | 22.82 | 22.98 | 22.82 | 22.96 | -0.695% | 946 | -8.624% | |
| 2026-01-09 | 23.14 | 23.16 | 23.12 | 23.12 | -3.161% | 1,768 | -9.258% | |
| 2026-01-08 | 24.46 | 24.46 | 23.88 | 23.88 | -3.537% | 532 | -12.126% | |
| 2026-01-07 | 24.32 | 24.75 | 24.32 | 24.75 | +3.383% | 108 | -15.234% | |
| 2026-01-06 | 24.50 | 24.50 | 23.78 | 23.94 | -3.860% | 1,256 | -12.366% | |
| 2026-01-05 | 24.80 | 25.06 | 24.80 | 24.90 | -2.129% | 1,359 | -15.749% | |
| 2026-01-02 | 26.22 | 26.26 | 25.30 | 25.44 | -3.090% | 2,503 | -17.543% | |
| 2025-12-31 | 25.90 | 26.25 | 25.90 | 26.25 | +1.735% | 1,133 | -20.091% | |
| 2025-12-30 | 25.80 | 25.98 | 25.80 | 25.81 | -0.041% | 1,327 | -18.704% | |
| 2025-12-29 | 26.08 | 26.10 | 25.82 | 25.82 | +1.537% | 890 | -18.738% | |
| 2025-12-26 | 25.40 | 25.50 | 25.40 | 25.43 | -1.148% | 2,257 | -17.489% | |
| 2025-12-24 | 25.80 | 25.82 | 25.70 | 25.72 | -1.417% | 667 | -18.436% | |
| 2025-12-23 | 26.34 | 26.34 | 26.09 | 26.09 | -0.168% | 509 | -19.592% | |
| 2025-12-22 | 26.36 | 26.36 | 26.14 | 26.14 | -2.175% | 343 | -19.727% | |
| 2025-12-19 | 26.72 | 26.72 | 26.72 | 26.72 | -0.962% | 40 | -21.473% | |
| 2025-12-18 | 26.98 | 26.98 | 26.98 | 26.98 | -0.019% | 67 | -22.228% | |
| 2025-12-17 | 26.98 | 26.98 | 26.98 | 26.98 | -0.514% | 18 | -22.243% | |
| 2025-12-16 | 27.14 | 27.14 | 27.12 | 27.12 | +0.465% | 140 | -22.642% | |
| 2025-12-15 | 27.00 | 27.00 | 27.00 | 27.00 | -0.118% | 112 | -22.282% | |
| 2025-12-12 | 27.01 | 27.03 | 27.01 | 27.03 | +0.079% | 444 | -22.374% | |
| 2025-12-11 | 27.00 | 27.01 | 27.00 | 27.01 | -3.766% | 341 | -22.313% | |
| 2025-12-10 | 29.20 | 29.20 | 27.94 | 28.06 | -4.225% | 5,526 | -25.239% | |
| 2025-12-09 | 29.09 | 29.30 | 28.68 | 29.30 | +0.553% | 1,012 | -28.397% | |
| 2025-12-08 | 28.56 | 29.14 | 28.56 | 29.14 | +3.007% | 956 | -28.002% | |
| 2025-12-05 | 27.68 | 28.29 | 27.68 | 28.29 | +0.469% | 228 | -25.837% | |
| 2025-12-04 | 27.96 | 28.16 | 27.92 | 28.16 | +1.359% | 1,301 | -25.489% | |
| 2025-12-03 | 27.68 | 27.84 | 27.68 | 27.78 | -1.227% | 896 | -24.476% | |
| 2025-12-02 | 28.03 | 28.40 | 27.90 | 28.12 | +1.721% | 1,275 | -25.403% | |
| 2025-12-01 | 27.32 | 27.65 | 27.24 | 27.65 | +0.505% | 754 | -24.119% | |
| 2025-11-28 | 27.52 | 27.76 | 27.24 | 27.51 | -0.543% | 1,851 | -23.736% | |
| 2025-11-26 | 28.28 | 28.28 | 27.60 | 27.66 | -2.613% | 3,940 | -24.150% | |
| 2025-11-25 | 29.10 | 29.10 | 28.36 | 28.40 | -3.175% | 2,025 | -26.132% | |
| 2025-11-24 | 29.64 | 29.76 | 29.24 | 29.33 | -0.557% | 5,459 | -28.478% | |
| 2025-11-21 | 30.50 | 30.50 | 29.02 | 29.50 | -4.129% | 3,187 | -28.877% | |
| 2025-11-20 | 29.62 | 30.82 | 29.40 | 30.77 | +2.630% | 4,278 | -31.813% | |
| 2025-11-19 | 29.94 | 30.26 | 29.86 | 29.98 | +0.065% | 1,771 | -30.020% | |
| 2025-11-18 | 30.28 | 30.28 | 29.70 | 29.96 | -0.350% | 1,244 | -29.974% | |
| 2025-11-17 | 29.18 | 30.11 | 29.18 | 30.07 | +2.995% | 3,637 | -30.219% | |
| 2025-11-14 | 29.20 | 29.32 | 28.94 | 29.19 | +1.794% | 1,053 | -28.130% | |
| 2025-11-13 | 28.24 | 28.68 | 28.24 | 28.68 | +1.551% | 1,018 | -26.840% | |
| 2025-11-12 | 28.24 | 28.36 | 28.07 | 28.24 | -1.457% | 2,797 | -25.706% | |
| 2025-11-11 | 28.68 | 28.88 | 28.66 | 28.66 | -2.093% | 1,931 | -26.788% | |
| 2025-11-10 | 29.34 | 30.00 | 29.12 | 29.27 | -2.199% | 6,916 | -28.321% | |
| 2025-11-07 | 30.21 | 30.38 | 29.68 | 29.93 | -1.881% | 2,904 | -29.897% | |
| 2025-11-06 | 30.04 | 30.50 | 29.90 | 30.50 | +1.311% | 508 | -31.215% | |
| 2025-11-05 | 30.36 | 30.36 | 30.11 | 30.11 | -1.644% | 388 | -30.313% | |
| 2025-11-04 | 30.88 | 31.02 | 30.34 | 30.61 | +0.968% | 11,633 | -31.459% | |
| 2025-11-03 | 30.52 | 30.89 | 30.26 | 30.32 | +1.522% | 5,011 | -30.795% | |
| 2025-10-31 | 29.86 | 29.88 | 29.79 | 29.86 | +1.122% | 3,101 | -29.742% | |
| 2025-10-30 | 29.30 | 29.53 | 29.30 | 29.53 | +2.322% | 951 | -28.954% | |
| 2025-10-29 | 27.90 | 28.86 | 27.90 | 28.86 | +4.181% | 334 | -27.304% | |
| 2025-10-28 | 27.50 | 27.70 | 27.50 | 27.70 | -0.129% | 2,683 | -24.265% | |
| 2025-10-27 | 27.88 | 27.88 | 27.62 | 27.74 | -0.081% | 784 | -24.363% | |
| 2025-10-24 | 27.40 | 27.76 | 27.40 | 27.76 | +1.019% | 1,883 | -24.424% | |
| 2025-10-23 | 30.50 | 30.50 | 27.26 | 27.48 | -2.154% | 8,734 | -23.654% | |
| 2025-10-22 | 28.28 | 28.28 | 27.78 | 28.09 | +0.519% | 418 | -25.298% | |
| 2025-10-21 | 28.34 | 28.34 | 27.88 | 27.94 | +0.906% | 461 | -24.911% | |
| 2025-10-20 | 28.00 | 28.00 | 27.69 | 27.69 | -2.402% | 892 | -24.230% | |
| 2025-10-17 | 28.31 | 28.72 | 28.00 | 28.37 | +0.891% | 3,046 | -26.050% | |
| 2025-10-16 | 27.84 | 28.33 | 27.84 | 28.12 | +1.036% | 1,048 | -25.391% | |
| 2025-10-15 | 27.20 | 27.83 | 27.10 | 27.83 | +0.950% | 366 | -24.618% | |
| 2025-10-14 | 28.20 | 28.20 | 27.57 | 27.57 | -1.832% | 307 | -23.902% | |
| 2025-10-13 | 28.02 | 28.08 | 28.00 | 28.08 | -1.320% | 799 | -25.297% | |
| 2025-10-10 | 27.81 | 28.96 | 27.81 | 28.46 | +2.111% | 4,346 | -26.283% | |
| 2025-10-09 | 26.82 | 27.87 | 26.82 | 27.87 | +2.925% | 1,492 | -24.726% | |
| 2025-10-08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.254% | 8 | -22.524% | |
| 2025-10-07 | 27.18 | 27.42 | 27.18 | 27.42 | +0.971% | 519 | -23.495% | |
| 2025-10-06 | 27.14 | 27.22 | 27.14 | 27.16 | +0.284% | 300 | -22.752% | |
| 2025-10-03 | 27.08 | 27.08 | 27.08 | 27.08 | -0.869% | 77 | -22.533% | |
| 2025-10-02 | 27.82 | 27.82 | 27.20 | 27.32 | -1.625% | 1,413 | -23.206% | |
| 2025-10-01 | 27.40 | 27.77 | 27.40 | 27.77 | +1.902% | 262 | -24.455% | |
| 2025-09-30 | 27.38 | 27.66 | 27.25 | 27.25 | -0.939% | 1,931 | -23.018% | |
| 2025-09-29 | 27.70 | 27.74 | 27.51 | 27.51 | -0.659% | 1,467 | -23.740% | |
| 2025-09-26 | 27.69 | 27.69 | 27.69 | 27.69 | -2.040% | 57 | -24.242% | |
| 2025-09-25 | 28.27 | 28.27 | 28.27 | 28.27 | +2.479% | 92 | -25.788% | |
| 2025-09-24 | 27.34 | 27.66 | 27.30 | 27.59 | +1.488% | 421 | -23.949% | |
| 2025-09-23 | 27.20 | 27.20 | 26.21 | 27.18 | +0.752% | 1,561 | -22.817% | |
| 2025-09-22 | 27.00 | 27.38 | 26.82 | 26.98 | +0.212% | 1,515 | -22.236% | |
| 2025-09-19 | 27.05 | 27.05 | 26.87 | 26.92 | -0.012% | 1,099 | -22.072% | |
| 2025-09-18 | 26.90 | 27.12 | 26.88 | 26.93 | +0.056% | 530 | -22.081% | |
| 2025-09-17 | 26.80 | 26.98 | 26.66 | 26.91 | -0.262% | 704 | -22.037% | |
| 2025-09-16 | 26.94 | 27.18 | 26.92 | 26.98 | +0.403% | 1,595 | -22.241% | |
| 2025-09-15 | 26.76 | 26.87 | 26.76 | 26.87 | +1.938% | 432 | -21.928% | |
| 2025-09-12 | 26.00 | 26.42 | 26.00 | 26.36 | +1.825% | 2,064 | -20.415% | |
| 2025-09-11 | 26.38 | 26.38 | 25.74 | 25.89 | -3.972% | 769 | -18.962% | |
| 2025-09-10 | 26.84 | 27.10 | 26.84 | 26.96 | -0.517% | 1,983 | -22.181% | |
| 2025-09-09 | 26.70 | 27.24 | 26.70 | 27.10 | +3.156% | 212 | -22.583% | |
| 2025-09-08 | 26.27 | 26.27 | 26.27 | 26.27 | -0.043% | 89 | -20.139% | |
| 2025-09-05 | 25.98 | 26.46 | 25.98 | 26.28 | -1.380% | 419 | -20.174% | |
| 2025-09-04 | 26.92 | 26.92 | 26.65 | 26.65 | -0.609% | 65 | -21.275% | |
| 2025-09-03 | 26.70 | 26.84 | 26.70 | 26.81 | +1.392% | 224 | -21.755% | |
| 2025-09-02 | 26.58 | 26.80 | 26.44 | 26.45 | +1.790% | 353 | -20.666% | |
| 2025-08-29 | 25.84 | 26.12 | 25.84 | 25.98 | -0.405% | 729 | -19.246% | |
| 2025-08-28 | 26.12 | 26.12 | 26.09 | 26.09 | +0.146% | 133 | -19.572% | |
| 2025-08-27 | 26.08 | 26.12 | 26.05 | 26.05 | -0.713% | 138 | -19.455% | |
| 2025-08-26 | 26.22 | 26.23 | 26.22 | 26.23 | -0.356% | 87 | -20.029% | |
| 2025-08-25 | 26.16 | 26.33 | 26.16 | 26.33 | +0.981% | 406 | -20.314% | |
| 2025-08-22 | 26.78 | 26.78 | 25.72 | 26.07 | -3.628% | 2,323 | -19.532% | |
| 2025-08-21 | 27.34 | 27.34 | 27.05 | 27.05 | -0.721% | 99 | -22.452% | |
| 2025-08-20 | 27.02 | 27.25 | 27.02 | 27.25 | -0.452% | 2,763 | -23.011% | |
| 2025-08-19 | 27.28 | 27.52 | 27.16 | 27.37 | -0.751% | 4,677 | -23.359% | |
| 2025-08-18 | 27.26 | 27.58 | 27.26 | 27.58 | +1.066% | 653 | -23.935% | |
| 2025-08-15 | 27.02 | 27.38 | 27.02 | 27.29 | -0.108% | 581 | -23.124% | |
| 2025-08-14 | 27.02 | 27.55 | 27.02 | 27.32 | +2.663% | 2,322 | -23.206% | |
| 2025-08-13 | 27.40 | 27.40 | 26.60 | 26.61 | -4.236% | 1,858 | -21.162% | |
| 2025-08-12 | 28.26 | 28.35 | 27.70 | 27.79 | -2.525% | 1,372 | -24.501% | |
| 2025-08-11 | 28.30 | 28.84 | 28.30 | 28.51 | +1.021% | 2,304 | -26.407% | |
| 2025-08-08 | 28.38 | 28.38 | 28.22 | 28.22 | -1.389% | 2,299 | -25.656% | |
| 2025-08-07 | 28.34 | 28.86 | 28.34 | 28.62 | -0.708% | 1,966 | -26.688% | |
| 2025-08-06 | 28.36 | 28.88 | 28.36 | 28.82 | +2.301% | 2,077 | -27.207% | |
| 2025-08-05 | 28.32 | 28.68 | 28.13 | 28.17 | -1.515% | 2,558 | -25.532% | |
| 2025-08-04 | 28.89 | 29.00 | 28.61 | 28.61 | -2.533% | 2,393 | -26.660% | |
| 2025-08-01 | 29.56 | 29.59 | 29.35 | 29.35 | +3.272% | 838 | -28.518% | |
| 2025-07-31 | 28.52 | 28.70 | 28.42 | 28.42 | +1.435% | 3,075 | -26.179% | |
| 2025-07-30 | 27.30 | 28.14 | 27.30 | 28.02 | +4.082% | 1,299 | -25.120% | |
| 2025-07-29 | 27.20 | 27.20 | 26.92 | 26.92 | +1.022% | 764 | -22.063% | |
| 2025-07-28 | 26.50 | 26.65 | 26.50 | 26.65 | +2.896% | 892 | -21.266% | |
| 2025-07-25 | 26.42 | 27.94 | 25.90 | 25.90 | -2.285% | 1,967 | -18.986% | |
| 2025-07-24 | 26.34 | 26.66 | 26.02 | 26.50 | +2.128% | 562 | -20.837% | |
| 2025-07-23 | 25.94 | 25.95 | 25.94 | 25.95 | -0.846% | 244 | -19.153% | |
| 2025-07-22 | 26.44 | 26.65 | 26.10 | 26.17 | -2.585% | 2,527 | -19.837% | |
| 2025-07-21 | 26.72 | 26.87 | 26.36 | 26.87 | -0.717% | 828 | -21.909% | |
| 2025-07-18 | 27.01 | 27.36 | 27.01 | 27.06 | -0.630% | 569 | -22.469% | |
| 2025-07-17 | 27.66 | 27.66 | 27.22 | 27.23 | -1.537% | 877 | -22.957% | |
| 2025-07-16 | 27.92 | 28.00 | 27.64 | 27.66 | -0.196% | 324 | -24.142% | |
| 2025-07-15 | 26.94 | 27.71 | 26.94 | 27.71 | +3.931% | 653 | -24.291% | |
| 2025-07-14 | 26.66 | 26.83 | 26.66 | 26.66 | +1.265% | 241 | -21.315% | |
| 2025-07-11 | 26.50 | 26.50 | 26.33 | 26.33 | +0.420% | 767 | -20.320% | |
| 2025-07-10 | 25.86 | 26.22 | 25.66 | 26.22 | 0.000% | 2,952 | -19.985% | |
| 2025-07-09 | 26.58 | 26.58 | 26.22 | 26.22 | -0.865% | 245 | -19.985% | |
| 2025-07-08 | 26.40 | 26.45 | 26.35 | 26.45 | -1.636% | 1,012 | -20.677% | |
| 2025-07-07 | 26.66 | 26.94 | 26.66 | 26.89 | +2.082% | 813 | -21.974% | |
| 2025-07-03 | 27.78 | 27.78 | 26.34 | 26.34 | -0.302% | 895 | -20.350% | |
| 2025-07-02 | 26.68 | 26.68 | 26.42 | 26.42 | -2.790% | 229 | -20.590% | |
| 2025-07-01 | 28.18 | 28.18 | 27.06 | 27.18 | -6.087% | 912 | -22.806% | |
| 2025-06-30 | 28.62 | 28.94 | 28.50 | 28.94 | +1.280% | 2,146 | -27.505% | |
| 2025-06-27 | 28.38 | 28.80 | 28.30 | 28.57 | +0.133% | 528 | -26.577% | |
| 2025-06-26 | 28.52 | 28.54 | 28.32 | 28.54 | -1.259% | 5,029 | -26.479% | |
| 2025-06-25 | 29.00 | 29.86 | 28.90 | 28.90 | -0.687% | 2,102 | -27.405% | |
| 2025-06-24 | 29.15 | 29.15 | 28.84 | 29.10 | -1.218% | 1,250 | -27.904% | |
| 2025-06-23 | 30.08 | 30.08 | 29.46 | 29.46 | -2.172% | 1,992 | -28.782% | |
| 2025-06-20 | 29.76 | 30.24 | 29.76 | 30.11 | +1.492% | 4,287 | -30.329% | |
| 2025-06-18 | 29.67 | 29.67 | 29.67 | 29.67 | +0.744% | 314 | -29.289% | |
| 2025-06-17 | 29.45 | 29.45 | 29.45 | 29.45 | +1.847% | 282 | -28.763% | |
| 2025-06-16 | 28.72 | 28.92 | 28.72 | 28.92 | -1.833% | 1,408 | -27.448% | |
| 2025-06-13 | 29.46 | 29.46 | 29.46 | 29.46 | +2.366% | 101 | -28.777% | |
| 2025-06-12 | 28.90 | 28.90 | 28.78 | 28.78 | -0.607% | 258 | -27.092% | |
| 2025-06-11 | 28.95 | 28.95 | 28.95 | 28.95 | +1.727% | 187 | -27.534% | |
| 2025-06-10 | 28.42 | 28.49 | 28.42 | 28.46 | -0.597% | 478 | -26.283% | |
| 2025-06-09 | 28.68 | 28.68 | 28.54 | 28.63 | -1.429% | 546 | -26.722% | |
| 2025-06-06 | 28.76 | 29.05 | 28.76 | 29.05 | -0.845% | 172 | -27.769% | |
| 2025-06-05 | 29.00 | 29.29 | 29.00 | 29.29 | +1.396% | 198 | -28.380% | |
| 2025-06-04 | 28.91 | 28.91 | 28.67 | 28.89 | -0.447% | 590 | -27.380% | |
| 2025-06-03 | 29.24 | 29.27 | 29.02 | 29.02 | -2.280% | 818 | -27.705% | |
| 2025-06-02 | 29.50 | 29.96 | 29.50 | 29.70 | +0.193% | 2,107 | -29.354% | |
| 2025-05-30 | 30.46 | 30.50 | 29.64 | 29.64 | -1.490% | 1,870 | -29.217% | |
| 2025-05-29 | 29.98 | 30.20 | 29.98 | 30.09 | -0.535% | 1,543 | -30.272% | |
| 2025-05-28 | 29.76 | 30.25 | 29.72 | 30.25 | +2.804% | 1,740 | -30.645% | |
| 2025-05-27 | 29.89 | 29.89 | 29.43 | 29.43 | -3.515% | 1,024 | -28.701% | |
| 2025-05-23 | 30.61 | 30.61 | 30.50 | 30.50 | +0.628% | 222 | -31.207% | |
| 2025-05-22 | 30.39 | 30.39 | 30.31 | 30.31 | +0.386% | 470 | -30.775% | |
| 2025-05-21 | 29.88 | 30.22 | 29.56 | 30.19 | +1.446% | 1,757 | -30.508% | |
| 2025-05-20 | 29.62 | 29.76 | 29.47 | 29.76 | +1.492% | 7,193 | -29.503% | |
| 2025-05-19 | 29.68 | 29.68 | 29.32 | 29.32 | -0.603% | 648 | -28.451% | |
| 2025-05-16 | 29.98 | 30.04 | 28.90 | 29.50 | -1.992% | 5,041 | -28.882% | |
| 2025-05-15 | 30.75 | 30.75 | 30.10 | 30.10 | -1.698% | 1,462 | -30.299% | |
| 2025-05-14 | 30.82 | 30.82 | 30.62 | 30.62 | +1.761% | 736 | -31.482% | |
| 2025-05-13 | 29.73 | 30.09 | 29.73 | 30.09 | +0.698% | 1,772 | -30.276% | |
| 2025-05-12 | 29.47 | 30.12 | 29.47 | 29.88 | -4.381% | 1,622 | -29.789% | |
| 2025-05-09 | 31.22 | 31.26 | 31.22 | 31.25 | -0.379% | 699 | -32.865% | |
| 2025-05-08 | 31.58 | 31.86 | 30.80 | 31.37 | -2.588% | 3,446 | -33.120% | |
| 2025-05-07 | 32.38 | 32.50 | 32.00 | 32.20 | +1.267% | 3,320 | -34.850% | |
| 2025-05-06 | 31.62 | 31.86 | 31.50 | 31.80 | +1.273% | 3,408 | -34.025% | |
| 2025-05-05 | 31.20 | 31.52 | 30.96 | 31.40 | +1.572% | 2,665 | -33.185% | |
| 2025-05-02 | 31.28 | 31.28 | 30.58 | 30.91 | -2.953% | 1,503 | -32.134% | |
| 2025-05-01 | 31.86 | 31.86 | 31.56 | 31.85 | +0.937% | 761 | -34.139% | |
| 2025-04-30 | 32.04 | 32.10 | 31.44 | 31.56 | -1.451% | 3,380 | -33.522% | |
| 2025-04-29 | 32.12 | 32.20 | 31.74 | 32.02 | -1.336% | 2,980 | -34.487% | |
| 2025-04-28 | 32.04 | 33.00 | 32.02 | 32.46 | -0.617% | 1,894 | -35.362% | |
| 2025-04-25 | 32.42 | 32.90 | 32.42 | 32.66 | +1.833% | 3,935 | -35.760% | |
| 2025-04-24 | 32.46 | 32.46 | 32.00 | 32.07 | -5.115% | 1,006 | -34.583% | |
| 2025-04-23 | 32.32 | 33.80 | 32.06 | 33.80 | +0.535% | 2,924 | -37.929% | |
| 2025-04-22 | 34.40 | 34.40 | 33.44 | 33.62 | -4.715% | 51,454 | -37.597% | |
| 2025-04-21 | 35.44 | 35.96 | 35.28 | 35.28 | +3.220% | 51,425 | -40.539% | |
| 2025-04-17 | 34.84 | 34.84 | 33.60 | 34.18 | -1.586% | 1,875 | -38.625% | |
| 2025-04-16 | 33.80 | 35.16 | 33.80 | 34.73 | +2.190% | 2,215 | -39.598% | |
| 2025-04-15 | 33.94 | 34.04 | 33.40 | 33.99 | 0.000% | 661 | -38.275% |