SPXE
ProShares S&P 500 Ex-Energy ETF
stockNYSEETF
At CloseOct 2, 2026
82.73USD+0.737%(+0.61)723
After-hoursOct 2, 2026 4:10:30 PM EDT
82.73USD+1.260%(+1.03)
SPXE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 83.30 | 83.30 | 82.73 | 82.73 | +0.737% | 723 | 0.000% |
| 2026-10-01 | 81.70 | 82.20 | 81.70 | 82.12 | -0.020% | 566 | +0.737% |
| 2026-09-30 | 82.52 | 82.59 | 82.14 | 82.14 | -0.071% | 1,010 | +0.717% |
| 2026-09-29 | 82.38 | 82.38 | 81.96 | 82.20 | -0.118% | 738 | +0.645% |
| 2026-09-28 | 82.23 | 82.30 | 82.23 | 82.30 | -0.843% | 569 | +0.526% |
| 2026-09-25 | 82.60 | 83.00 | 82.60 | 83.00 | +0.560% | 657 | -0.321% |
| 2026-09-24 | 82.10 | 82.53 | 82.03 | 82.53 | -0.004% | 498 | +0.237% |
| 2026-09-23 | 82.73 | 82.73 | 82.53 | 82.54 | -1.097% | 921 | +0.234% |
| 2026-09-22 | 83.24 | 83.45 | 83.24 | 83.45 | +0.028% | 423 | -0.865% |
| 2026-09-21 | 83.00 | 83.47 | 83.00 | 83.43 | +1.700% | 880 | -0.838% |
| 2026-09-18 | 81.72 | 82.03 | 81.67 | 82.03 | +0.164% | 2,115 | +0.848% |
| 2026-09-17 | 81.90 | 81.90 | 81.90 | 81.90 | +1.130% | 402 | +1.013% |
| 2026-09-16 | 80.98 | 80.98 | 80.98 | 80.98 | -0.300% | 120 | +2.155% |
| 2026-09-15 | 81.72 | 81.72 | 81.23 | 81.23 | -0.623% | 309 | +1.848% |
| 2026-09-14 | 81.43 | 81.74 | 81.43 | 81.74 | -0.428% | 3,223 | +1.214% |
| 2026-09-11 | 82.19 | 82.22 | 82.09 | 82.09 | +0.878% | 823 | +0.781% |
| 2026-09-10 | 81.40 | 81.40 | 81.37 | 81.37 | -0.584% | 315 | +1.666% |
| 2026-09-09 | 81.85 | 81.85 | 81.85 | 81.85 | -0.502% | 86 | +1.072% |
| 2026-09-08 | 82.75 | 82.75 | 82.27 | 82.27 | -0.643% | 3,248 | +0.565% |
| 2026-09-04 | 82.96 | 82.96 | 82.80 | 82.80 | -0.326% | 256 | -0.082% |
| 2026-09-03 | 83.07 | 83.07 | 83.07 | 83.07 | +1.105% | 224 | -0.408% |
| 2026-09-02 | 82.11 | 82.16 | 82.11 | 82.16 | +0.530% | 315 | +0.693% |
| 2026-09-01 | 81.72 | 81.73 | 81.72 | 81.73 | -0.901% | 388 | +1.227% |
| 2026-08-31 | 82.49 | 82.49 | 82.21 | 82.47 | -0.393% | 333 | +0.315% |
| 2026-08-28 | 83.06 | 83.06 | 82.70 | 82.80 | -0.215% | 869 | -0.079% |
| 2026-08-27 | 82.72 | 82.97 | 82.72 | 82.97 | +0.689% | 903 | -0.294% |
| 2026-08-26 | 82.38 | 82.41 | 82.38 | 82.41 | +0.003% | 439 | +0.393% |
| 2026-08-25 | 82.23 | 82.40 | 82.23 | 82.40 | +0.361% | 440 | +0.396% |
| 2026-08-24 | 82.23 | 82.23 | 82.00 | 82.11 | -0.295% | 1,292 | +0.758% |
| 2026-08-21 | 82.14 | 82.35 | 82.14 | 82.35 | +0.537% | 1,979 | +0.461% |
| 2026-08-20 | 82.30 | 82.30 | 81.91 | 81.91 | -0.847% | 1,586 | +1.001% |
| 2026-08-19 | 82.80 | 82.80 | 82.61 | 82.61 | +0.168% | 684 | +0.146% |
| 2026-08-18 | 82.63 | 82.63 | 82.47 | 82.47 | -0.764% | 1,323 | +0.315% |
| 2026-08-17 | 83.49 | 83.49 | 83.11 | 83.11 | -0.465% | 2,262 | -0.452% |
| 2026-08-14 | 83.52 | 83.52 | 83.49 | 83.49 | -0.238% | 726 | -0.914% |
| 2026-08-13 | 83.70 | 83.70 | 83.66 | 83.69 | +0.703% | 561 | -1.149% |
| 2026-08-12 | 83.11 | 83.11 | 83.11 | 83.11 | +0.266% | 179 | -0.454% |
| 2026-08-11 | 82.88 | 82.89 | 82.88 | 82.89 | -0.359% | 367 | -0.190% |
| 2026-08-10 | 83.18 | 83.60 | 83.09 | 83.19 | -0.245% | 3,689 | -0.548% |
| 2026-08-07 | 83.39 | 83.39 | 83.39 | 83.39 | +0.647% | 395 | -0.791% |
| 2026-08-06 | 83.18 | 83.18 | 82.80 | 82.85 | -0.379% | 1,091 | -0.150% |
| 2026-08-05 | 83.64 | 83.64 | 83.17 | 83.17 | +0.009% | 470 | -0.529% |
| 2026-08-04 | 82.40 | 83.16 | 82.40 | 83.16 | +1.897% | 1,960 | -0.520% |
| 2026-08-03 | 80.74 | 81.61 | 80.74 | 81.61 | +1.472% | 620 | +1.367% |
| 2026-07-31 | 80.46 | 80.55 | 80.41 | 80.43 | +0.803% | 995 | +2.859% |
| 2026-07-30 | 79.51 | 79.79 | 79.51 | 79.79 | +1.645% | 692 | +3.685% |
| 2026-07-29 | 79.45 | 79.45 | 78.50 | 78.50 | -1.643% | 257 | +5.390% |
| 2026-07-28 | 79.40 | 79.81 | 79.40 | 79.81 | +0.337% | 499 | +3.659% |
| 2026-07-27 | 79.32 | 79.55 | 79.32 | 79.54 | +0.151% | 11,188 | +4.008% |
| 2026-07-24 | 79.33 | 79.42 | 79.33 | 79.42 | +0.072% | 174 | +4.165% |
| 2026-07-23 | 79.59 | 79.59 | 79.30 | 79.36 | -1.404% | 310 | +4.240% |
| 2026-07-22 | 80.48 | 80.50 | 80.48 | 80.50 | -0.112% | 287 | +2.776% |
| 2026-07-21 | 80.41 | 80.58 | 80.41 | 80.58 | +0.858% | 534 | +2.662% |
| 2026-07-20 | 80.36 | 80.53 | 79.90 | 79.90 | -0.303% | 2,317 | +3.543% |
| 2026-07-17 | 80.14 | 80.14 | 80.14 | 80.14 | -0.913% | 97 | +3.229% |
| 2026-07-16 | 80.88 | 80.88 | 80.88 | 80.88 | -0.586% | 75 | +2.287% |
| 2026-07-15 | 81.33 | 81.36 | 81.21 | 81.36 | +0.319% | 530 | +1.688% |
| 2026-07-14 | 83.17 | 83.17 | 81.08 | 81.10 | +0.389% | 445 | +2.013% |
| 2026-07-13 | 81.33 | 81.34 | 80.78 | 80.78 | -0.873% | 896 | +2.410% |
| 2026-07-10 | 81.41 | 81.49 | 81.34 | 81.49 | +0.499% | 594 | +1.515% |
| 2026-07-09 | 80.77 | 83.20 | 80.77 | 81.09 | +0.809% | 2,324 | +2.022% |
| 2026-07-08 | 80.26 | 80.44 | 80.26 | 80.44 | -0.304% | 158 | +2.847% |
| 2026-07-07 | 80.53 | 80.68 | 80.53 | 80.68 | -0.555% | 230 | +2.535% |
| 2026-07-06 | 80.71 | 81.15 | 80.71 | 81.14 | +0.849% | 774 | +1.965% |
| 2026-07-02 | 80.45 | 80.45 | 80.45 | 80.45 | -0.154% | 156 | +2.831% |
| 2026-07-01 | 80.58 | 80.58 | 80.58 | 80.58 | -0.150% | 105 | +2.673% |
| 2026-06-30 | 80.18 | 80.70 | 80.18 | 80.70 | +0.858% | 1,827 | +2.520% |
| 2026-06-29 | 79.69 | 80.01 | 79.69 | 80.01 | +1.080% | 2,444 | +3.399% |
| 2026-06-26 | 79.53 | 79.53 | 79.06 | 79.15 | +0.122% | 447 | +4.516% |
| 2026-06-25 | 79.50 | 79.53 | 79.06 | 79.06 | -0.055% | 849 | +4.644% |
| 2026-06-24 | 79.97 | 79.99 | 79.10 | 79.10 | -0.489% | 606 | +4.586% |
| 2026-06-23 | 79.48 | 79.49 | 79.48 | 79.49 | -1.350% | 856 | +4.075% |
| 2026-06-22 | 81.05 | 81.41 | 80.47 | 80.58 | -0.468% | 4,910 | +2.670% |
| 2026-06-18 | 80.85 | 80.96 | 80.81 | 80.96 | +1.242% | 1,231 | +2.189% |
| 2026-06-17 | 81.09 | 81.09 | 79.96 | 79.96 | -1.274% | 1,504 | +3.458% |
| 2026-06-16 | 81.24 | 81.24 | 81.00 | 81.00 | -0.407% | 342 | +2.140% |
| 2026-06-15 | 81.50 | 81.50 | 81.33 | 81.33 | +1.787% | 1,704 | +1.724% |
| 2026-06-12 | 79.91 | 79.91 | 79.90 | 79.90 | +0.498% | 348 | +3.542% |
| 2026-06-11 | 79.50 | 79.50 | 79.50 | 79.50 | +1.703% | 61 | +4.058% |
| 2026-06-10 | 78.68 | 78.68 | 78.17 | 78.17 | -1.469% | 423 | +5.830% |
| 2026-06-09 | 79.11 | 79.34 | 79.11 | 79.34 | -0.293% | 1,756 | +4.276% |
| 2026-06-08 | 79.91 | 79.97 | 79.54 | 79.57 | -0.005% | 2,304 | +3.970% |
| 2026-06-05 | 80.95 | 80.95 | 79.46 | 79.57 | -2.360% | 837 | +3.965% |
| 2026-06-04 | 81.33 | 81.50 | 81.33 | 81.50 | +0.268% | 370 | +1.512% |
| 2026-06-03 | 81.53 | 81.59 | 81.28 | 81.28 | -0.720% | 524 | +1.784% |
| 2026-06-02 | 81.43 | 81.91 | 81.43 | 81.87 | +0.139% | 1,117 | +1.051% |
| 2026-06-01 | 81.45 | 81.92 | 81.45 | 81.76 | +0.169% | 957 | +1.192% |
| 2026-05-29 | 81.62 | 81.62 | 81.62 | 81.62 | +0.297% | 249 | +1.363% |
| 2026-05-28 | 81.40 | 81.40 | 81.38 | 81.38 | +0.571% | 563 | +1.664% |
| 2026-05-27 | 80.86 | 80.91 | 80.79 | 80.91 | +0.048% | 780 | +2.245% |
| 2026-05-26 | 80.90 | 80.90 | 80.81 | 80.87 | +0.737% | 990 | +2.294% |
| 2026-05-22 | 80.45 | 81.01 | 80.28 | 80.28 | +0.425% | 998 | +3.047% |
| 2026-05-21 | 79.35 | 79.94 | 79.35 | 79.94 | +0.266% | 1,020 | +3.485% |
| 2026-05-20 | 79.20 | 79.73 | 79.20 | 79.73 | +1.223% | 1,132 | +3.760% |
| 2026-05-19 | 78.95 | 79.08 | 78.77 | 78.77 | -0.749% | 4,623 | +5.029% |
| 2026-05-18 | 79.28 | 79.36 | 79.28 | 79.36 | -0.188% | 702 | +4.243% |
| 2026-05-15 | 79.81 | 79.88 | 79.51 | 79.51 | -1.321% | 977 | +4.047% |
| 2026-05-14 | 80.58 | 80.58 | 80.58 | 80.58 | +0.817% | 130 | +2.672% |
| 2026-05-13 | 79.91 | 79.92 | 79.91 | 79.92 | +0.506% | 203 | +3.512% |
| 2026-05-12 | 78.87 | 79.52 | 78.87 | 79.52 | -0.131% | 283 | +4.035% |
| 2026-05-11 | 79.65 | 79.78 | 79.63 | 79.63 | +0.128% | 1,257 | +3.898% |
| 2026-05-08 | 79.52 | 79.52 | 79.52 | 79.52 | +0.907% | 267 | +4.031% |
| 2026-05-07 | 79.03 | 79.27 | 78.81 | 78.81 | -0.403% | 1,212 | +4.975% |
| 2026-05-06 | 78.84 | 79.13 | 78.84 | 79.13 | +1.681% | 3,358 | +4.552% |
| 2026-05-05 | 77.82 | 77.82 | 77.82 | 77.82 | +0.845% | 162 | +6.309% |
| 2026-05-04 | 77.42 | 77.42 | 77.17 | 77.17 | -0.526% | 587 | +7.207% |
| 2026-05-01 | 77.58 | 77.58 | 77.58 | 77.58 | +0.362% | 184 | +6.644% |
| 2026-04-30 | 77.30 | 77.30 | 77.30 | 77.30 | +1.115% | 86 | +7.030% |
| 2026-04-29 | 76.24 | 76.44 | 76.24 | 76.44 | -0.182% | 166 | +8.224% |
| 2026-04-28 | 76.70 | 76.70 | 76.31 | 76.58 | -0.548% | 569 | +8.027% |
| 2026-04-27 | 77.00 | 77.00 | 77.00 | 77.00 | +0.158% | 141 | +7.435% |
| 2026-04-24 | 76.86 | 76.88 | 76.86 | 76.88 | +0.856% | 503 | +7.605% |
| 2026-04-23 | 76.18 | 76.23 | 76.18 | 76.23 | -0.442% | 793 | +8.526% |
| 2026-04-22 | 76.21 | 76.57 | 76.21 | 76.57 | +1.039% | 4,085 | +8.046% |
| 2026-04-21 | 75.90 | 76.17 | 75.78 | 75.78 | -0.671% | 653 | +9.169% |
| 2026-04-20 | 76.44 | 76.44 | 76.29 | 76.29 | -0.271% | 543 | +8.437% |
| 2026-04-17 | 76.21 | 76.78 | 76.21 | 76.50 | +1.345% | 680 | +8.143% |
| 2026-04-16 | 75.52 | 75.52 | 75.49 | 75.49 | +0.148% | 542 | +9.597% |
| 2026-04-15 | 74.96 | 75.39 | 74.96 | 75.37 | +1.042% | 488 | +9.759% |
| 2026-04-14 | 74.03 | 74.68 | 74.03 | 74.60 | +1.178% | 1,066 | +10.903% |
| 2026-04-13 | 72.78 | 73.73 | 72.78 | 73.73 | +1.058% | 708 | +12.209% |
| 2026-04-10 | 73.01 | 73.26 | 72.93 | 72.96 | -0.202% | 2,031 | +13.397% |
| 2026-04-09 | 72.50 | 73.10 | 72.50 | 73.10 | +0.857% | 539 | +13.167% |
| 2026-04-08 | 72.84 | 72.84 | 72.30 | 72.48 | +2.779% | 5,107 | +14.137% |
| 2026-04-07 | 69.83 | 70.52 | 69.83 | 70.52 | +0.014% | 4,375 | +17.308% |
| 2026-04-06 | 70.20 | 70.51 | 70.20 | 70.51 | +0.387% | 488 | +17.325% |
| 2026-04-02 | 69.12 | 70.24 | 69.00 | 70.24 | +0.085% | 2,167 | +17.778% |
| 2026-04-01 | 70.18 | 70.18 | 70.18 | 70.18 | +0.982% | 129 | +17.879% |
| 2026-03-31 | 68.33 | 69.50 | 68.33 | 69.50 | +2.986% | 611 | +19.037% |
| 2026-03-30 | 67.98 | 67.98 | 67.48 | 67.48 | -0.359% | 675 | +22.591% |
| 2026-03-27 | 67.82 | 67.82 | 67.73 | 67.73 | -1.795% | 807 | +22.151% |
| 2026-03-26 | 69.67 | 69.67 | 68.97 | 68.97 | -1.827% | 1,243 | +19.959% |
| 2026-03-25 | 70.20 | 70.31 | 70.20 | 70.25 | +0.354% | 7,209 | +17.767% |
| 2026-03-24 | 70.18 | 70.18 | 70.00 | 70.00 | -0.572% | 923 | +18.184% |
| 2026-03-23 | 71.00 | 71.09 | 70.40 | 70.40 | +1.208% | 2,269 | +17.509% |
| 2026-03-20 | 70.09 | 70.16 | 69.22 | 69.56 | -1.566% | 1,585 | +18.929% |
| 2026-03-19 | 70.31 | 70.67 | 70.16 | 70.67 | -0.347% | 1,525 | +17.066% |
| 2026-03-18 | 71.70 | 71.70 | 70.92 | 70.92 | -1.379% | 949 | +16.659% |
| 2026-03-17 | 71.96 | 71.96 | 71.91 | 71.91 | +0.221% | 601 | +15.050% |
| 2026-03-16 | 71.76 | 71.78 | 71.75 | 71.75 | +1.057% | 627 | +15.304% |
| 2026-03-13 | 71.74 | 71.74 | 71.00 | 71.00 | -0.651% | 1,439 | +16.524% |
| 2026-03-12 | 71.91 | 71.91 | 71.46 | 71.46 | -1.580% | 938 | +15.766% |
| 2026-03-11 | 72.35 | 72.61 | 72.35 | 72.61 | -0.143% | 1,116 | +13.936% |
| 2026-03-10 | 72.62 | 73.20 | 72.62 | 72.71 | -0.169% | 3,696 | +13.773% |
| 2026-03-09 | 71.67 | 73.00 | 71.67 | 72.84 | +0.804% | 1,449 | +13.581% |
| 2026-03-06 | 72.38 | 72.66 | 72.26 | 72.26 | -1.309% | 17,660 | +14.494% |
| 2026-03-05 | 73.10 | 73.22 | 73.10 | 73.22 | -0.695% | 675 | +12.995% |
| 2026-03-04 | 73.76 | 73.76 | 73.73 | 73.73 | +0.904% | 270 | +12.210% |
| 2026-03-03 | 72.54 | 73.20 | 72.01 | 73.07 | -0.974% | 2,430 | +13.224% |
| 2026-03-02 | 72.77 | 73.80 | 72.77 | 73.79 | +0.112% | 2,327 | +12.121% |
| 2026-02-27 | 73.70 | 73.70 | 73.70 | 73.70 | -0.555% | 167 | +12.246% |
| 2026-02-26 | 74.59 | 74.59 | 74.12 | 74.12 | -0.638% | 1,081 | +11.623% |
| 2026-02-25 | 74.44 | 74.59 | 74.44 | 74.59 | +0.876% | 288 | +10.911% |
| 2026-02-24 | 73.80 | 74.03 | 73.80 | 73.94 | +0.878% | 4,970 | +11.882% |
| 2026-02-23 | 73.55 | 73.55 | 73.27 | 73.30 | -1.104% | 1,532 | +12.865% |
| 2026-02-20 | 73.90 | 74.12 | 73.90 | 74.12 | +0.774% | 686 | +11.618% |
| 2026-02-19 | 73.64 | 73.64 | 73.55 | 73.55 | -0.430% | 893 | +12.483% |
| 2026-02-18 | 74.11 | 74.11 | 73.87 | 73.87 | +0.614% | 729 | +11.999% |
| 2026-02-17 | 73.01 | 73.49 | 73.01 | 73.42 | +0.194% | 1,249 | +12.687% |
| 2026-02-13 | 73.74 | 73.74 | 73.27 | 73.27 | -0.035% | 273 | +12.905% |
| 2026-02-12 | 74.54 | 74.56 | 73.30 | 73.30 | -1.585% | 1,778 | +12.866% |
| 2026-02-11 | 74.56 | 74.56 | 74.48 | 74.48 | -0.029% | 519 | +11.077% |
| 2026-02-10 | 74.94 | 75.01 | 74.50 | 74.50 | -0.368% | 792 | +11.045% |
| 2026-02-09 | 74.53 | 74.78 | 74.53 | 74.78 | +0.426% | 2,559 | +10.636% |
| 2026-02-06 | 74.08 | 74.46 | 73.95 | 74.46 | +2.015% | 4,079 | +11.106% |
| 2026-02-05 | 73.08 | 73.36 | 72.99 | 72.99 | -0.708% | 918 | +13.345% |
| 2026-02-04 | 74.45 | 74.45 | 73.51 | 73.51 | -1.143% | 12,368 | +12.542% |
| 2026-02-03 | 74.48 | 74.48 | 74.18 | 74.36 | -0.992% | 824 | +11.256% |
| 2026-02-02 | 75.15 | 75.15 | 75.10 | 75.10 | +0.650% | 296 | +10.152% |
| 2026-01-30 | 74.67 | 74.67 | 74.62 | 74.62 | -0.403% | 805 | +10.869% |
| 2026-01-29 | 75.09 | 75.09 | 74.92 | 74.92 | -0.279% | 736 | +10.422% |
| 2026-01-28 | 74.99 | 75.13 | 74.99 | 75.13 | -0.003% | 487 | +10.114% |
| 2026-01-27 | 75.17 | 75.22 | 75.13 | 75.13 | +0.363% | 685 | +10.110% |
| 2026-01-26 | 74.99 | 74.99 | 74.86 | 74.86 | +0.523% | 741 | +10.509% |
| 2026-01-23 | 74.66 | 74.67 | 74.36 | 74.47 | +0.015% | 3,063 | +11.087% |
| 2026-01-22 | 74.66 | 74.66 | 74.42 | 74.46 | +0.559% | 1,065 | +11.104% |
| 2026-01-21 | 73.63 | 74.30 | 73.63 | 74.05 | +1.146% | 7,995 | +11.726% |
| 2026-01-20 | 73.97 | 73.97 | 73.20 | 73.21 | -2.181% | 738 | +13.006% |
| 2026-01-16 | 75.12 | 75.12 | 74.84 | 74.84 | +0.018% | 351 | +10.541% |
| 2026-01-15 | 75.12 | 75.14 | 74.83 | 74.83 | +0.328% | 1,984 | +10.561% |
| 2026-01-14 | 74.50 | 74.58 | 74.50 | 74.58 | -0.583% | 720 | +10.923% |
| 2026-01-13 | 75.00 | 75.02 | 74.92 | 75.02 | -0.306% | 934 | +10.277% |
| 2026-01-12 | 74.99 | 75.25 | 74.99 | 75.25 | +0.177% | 402 | +9.939% |
| 2026-01-09 | 74.92 | 75.12 | 74.92 | 75.12 | +0.665% | 894 | +10.134% |
| 2026-01-08 | 74.50 | 74.64 | 74.44 | 74.62 | -0.053% | 2,707 | +10.867% |
| 2026-01-07 | 75.11 | 75.11 | 74.66 | 74.66 | -0.349% | 2,111 | +10.808% |
| 2026-01-06 | 74.62 | 74.92 | 74.62 | 74.92 | +0.788% | 691 | +10.421% |
| 2026-01-05 | 74.50 | 74.53 | 74.34 | 74.34 | +0.664% | 2,336 | +11.291% |
| 2026-01-02 | 74.08 | 74.08 | 73.85 | 73.85 | -0.047% | 1,609 | +12.030% |
| 2025-12-31 | 74.22 | 74.28 | 73.88 | 73.88 | -0.675% | 2,707 | +11.978% |
| 2025-12-30 | 74.58 | 74.58 | 74.38 | 74.38 | -0.130% | 502 | +11.221% |
| 2025-12-29 | 74.64 | 74.64 | 74.27 | 74.48 | -0.361% | 1,594 | +11.077% |
| 2025-12-26 | 74.77 | 74.77 | 74.75 | 74.75 | -0.021% | 402 | +10.676% |
| 2025-12-24 | 74.65 | 74.77 | 74.65 | 74.77 | +0.088% | 377 | +10.653% |
| 2025-12-23 | 74.54 | 74.70 | 74.54 | 74.70 | +0.385% | 2,202 | +10.750% |
| 2025-12-22 | 74.19 | 74.44 | 74.19 | 74.41 | +0.754% | 600 | +11.177% |
| 2025-12-19 | 73.86 | 73.86 | 73.86 | 73.86 | +0.788% | 166 | +12.015% |
| 2025-12-18 | 73.28 | 73.44 | 73.28 | 73.28 | +1.004% | 1,297 | +12.898% |
| 2025-12-17 | 72.71 | 72.71 | 72.55 | 72.55 | -1.447% | 688 | +14.031% |
| 2025-12-16 | 73.65 | 73.65 | 73.07 | 73.62 | -0.087% | 1,061 | +12.381% |
| 2025-12-15 | 73.83 | 73.83 | 73.64 | 73.68 | -0.056% | 1,289 | +12.283% |
| 2025-12-12 | 73.50 | 73.72 | 73.50 | 73.72 | -1.043% | 1,335 | +12.220% |
| 2025-12-11 | 74.41 | 74.50 | 74.41 | 74.50 | +0.154% | 1,249 | +11.049% |
| 2025-12-10 | 73.77 | 74.38 | 73.75 | 74.38 | +0.689% | 915 | +11.221% |
| 2025-12-09 | 73.82 | 74.08 | 73.82 | 73.87 | -0.004% | 3,140 | +11.987% |
| 2025-12-08 | 74.51 | 74.51 | 73.88 | 73.88 | -0.360% | 1,420 | +11.982% |
| 2025-12-05 | 74.17 | 74.17 | 74.14 | 74.14 | +0.237% | 928 | +11.579% |
| 2025-12-04 | 73.97 | 73.97 | 73.97 | 73.97 | +0.004% | 147 | +11.844% |
| 2025-12-03 | 74.03 | 74.08 | 73.97 | 73.97 | +0.254% | 556 | +11.848% |
| 2025-12-02 | 73.58 | 73.95 | 73.58 | 73.78 | +0.354% | 1,902 | +12.132% |
| 2025-12-01 | 73.75 | 73.89 | 73.52 | 73.52 | -0.539% | 1,602 | +12.529% |
| 2025-11-28 | 73.98 | 73.98 | 73.88 | 73.92 | +0.402% | 373 | +11.923% |
| 2025-11-26 | 73.62 | 73.65 | 73.62 | 73.62 | +0.696% | 1,393 | +12.373% |
| 2025-11-25 | 72.49 | 73.11 | 72.28 | 73.11 | +0.967% | 15,945 | +13.155% |
| 2025-11-24 | 71.91 | 72.41 | 71.91 | 72.41 | +1.703% | 329 | +14.250% |
| 2025-11-21 | 71.34 | 71.70 | 71.04 | 71.20 | +0.860% | 1,448 | +16.195% |
| 2025-11-20 | 72.59 | 72.59 | 70.59 | 70.59 | -1.520% | 938 | +17.194% |
| 2025-11-19 | 71.27 | 71.68 | 71.27 | 71.68 | +0.340% | 2,022 | +15.413% |
| 2025-11-18 | 71.80 | 71.80 | 71.44 | 71.44 | -0.699% | 349 | +15.806% |
| 2025-11-17 | 72.65 | 72.65 | 71.94 | 71.94 | -0.913% | 1,771 | +14.996% |
| 2025-11-14 | 72.07 | 73.04 | 72.07 | 72.60 | -0.046% | 968 | +13.946% |
| 2025-11-13 | 73.09 | 73.09 | 72.64 | 72.64 | -1.751% | 499 | +13.894% |
| 2025-11-12 | 74.12 | 74.12 | 73.81 | 73.93 | +0.096% | 16,184 | +11.899% |
| 2025-11-11 | 73.70 | 73.86 | 73.69 | 73.86 | +0.149% | 1,221 | +12.007% |
| 2025-11-10 | 73.30 | 73.79 | 73.30 | 73.75 | +1.664% | 1,941 | +12.174% |
| 2025-11-07 | 71.84 | 72.54 | 71.84 | 72.54 | -0.006% | 693 | +14.040% |
| 2025-11-06 | 72.81 | 72.97 | 72.55 | 72.55 | -1.212% | 4,277 | +14.034% |
| 2025-11-05 | 73.63 | 73.63 | 73.44 | 73.44 | +0.468% | 291 | +12.652% |
| 2025-11-04 | 73.17 | 73.17 | 73.10 | 73.10 | -1.181% | 894 | +13.178% |
| 2025-11-03 | 74.22 | 74.22 | 73.94 | 73.97 | +0.052% | 515 | +11.842% |
| 2025-10-31 | 74.46 | 74.46 | 73.93 | 73.93 | +0.345% | 574 | +11.900% |
| 2025-10-30 | 74.05 | 74.05 | 73.68 | 73.68 | -0.936% | 968 | +12.286% |
| 2025-10-29 | 74.61 | 74.61 | 74.37 | 74.37 | -0.121% | 431 | +11.236% |
| 2025-10-28 | 74.33 | 74.61 | 74.30 | 74.46 | +0.306% | 709 | +11.101% |
| 2025-10-27 | 73.74 | 74.24 | 68.35 | 74.24 | +1.157% | 6,085 | +11.441% |
| 2025-10-24 | 73.12 | 73.39 | 73.12 | 73.39 | +0.886% | 396 | +12.731% |
| 2025-10-23 | 72.25 | 72.79 | 72.25 | 72.74 | +0.565% | 536 | +13.729% |
| 2025-10-22 | 72.31 | 72.33 | 72.31 | 72.33 | -0.684% | 460 | +14.372% |
| 2025-10-21 | 72.86 | 72.86 | 72.83 | 72.83 | +0.080% | 357 | +13.590% |
| 2025-10-20 | 72.22 | 72.79 | 72.22 | 72.77 | +1.049% | 2,378 | +13.680% |
| 2025-10-17 | 71.88 | 72.02 | 71.83 | 72.02 | +0.570% | 587 | +14.873% |
| 2025-10-16 | 72.39 | 72.39 | 71.61 | 71.61 | -0.521% | 623 | +15.527% |
| 2025-10-15 | 72.41 | 72.57 | 71.99 | 71.99 | +0.328% | 1,009 | +14.925% |
| 2025-10-14 | 72.13 | 72.13 | 71.75 | 71.75 | -0.179% | 967 | +15.302% |
| 2025-10-13 | 71.73 | 71.88 | 71.73 | 71.88 | +1.552% | 386 | +15.096% |
| 2025-10-10 | 72.25 | 72.25 | 70.78 | 70.78 | -2.639% | 2,474 | +16.882% |
| 2025-10-09 | 72.70 | 72.70 | 72.64 | 72.70 | -0.286% | 620 | +13.798% |
| 2025-10-08 | 72.85 | 72.94 | 72.85 | 72.91 | +0.584% | 1,551 | +13.472% |
| 2025-10-07 | 72.83 | 72.83 | 72.48 | 72.48 | -0.387% | 459 | +14.135% |
| 2025-10-06 | 72.77 | 72.77 | 72.77 | 72.77 | +0.398% | 410 | +13.693% |
| 2025-10-03 | 72.74 | 72.79 | 72.44 | 72.48 | +0.007% | 2,472 | +14.146% |
| 2025-10-02 | 72.44 | 72.47 | 72.39 | 72.47 | +0.051% | 1,554 | +14.153% |
| 2025-10-01 | 71.77 | 72.44 | 71.77 | 72.44 | +0.378% | 1,408 | +14.212% |
| 2025-09-30 | 71.81 | 72.16 | 71.80 | 72.16 | +0.519% | 748 | +14.644% |
| 2025-09-29 | 71.79 | 71.79 | 71.79 | 71.79 | +0.298% | 403 | +15.239% |
| 2025-09-26 | 71.48 | 71.60 | 71.48 | 71.58 | +0.564% | 946 | +15.583% |
| 2025-09-25 | 71.09 | 71.18 | 71.09 | 71.18 | -0.515% | 504 | +16.234% |
| 2025-09-24 | 71.78 | 71.78 | 71.54 | 71.54 | -0.637% | 770 | +15.635% |
| 2025-09-23 | 72.38 | 72.38 | 71.97 | 72.00 | -0.644% | 1,518 | +14.899% |
| 2025-09-22 | 72.15 | 72.47 | 72.15 | 72.47 | +0.455% | 2,535 | +14.158% |
| 2025-09-19 | 72.14 | 72.14 | 72.14 | 72.14 | +0.576% | 140 | +14.678% |
| 2025-09-18 | 71.77 | 71.82 | 71.73 | 71.73 | +0.565% | 358 | +15.338% |
| 2025-09-17 | 71.33 | 71.33 | 71.33 | 71.33 | -0.199% | 170 | +15.990% |
| 2025-09-16 | 71.50 | 71.51 | 71.47 | 71.47 | -0.087% | 715 | +15.758% |
| 2025-09-15 | 71.46 | 71.53 | 71.46 | 71.53 | +0.422% | 381 | +15.658% |
| 2025-09-12 | 71.23 | 71.31 | 71.23 | 71.23 | +0.012% | 1,565 | +16.146% |
| 2025-09-11 | 71.04 | 71.23 | 71.04 | 71.22 | +0.844% | 5,519 | +16.160% |
| 2025-09-10 | 70.95 | 70.95 | 70.62 | 70.62 | +0.286% | 7,225 | +17.141% |
| 2025-09-09 | 70.42 | 70.42 | 70.42 | 70.42 | +0.302% | 98 | +17.477% |
| 2025-09-08 | 70.09 | 70.21 | 70.09 | 70.21 | +0.301% | 214 | +17.831% |
| 2025-09-05 | 70.00 | 70.00 | 70.00 | 70.00 | -0.288% | 201 | +18.186% |
| 2025-09-04 | 69.65 | 70.20 | 69.65 | 70.20 | +0.917% | 1,902 | +17.846% |
| 2025-09-03 | 69.67 | 69.67 | 69.30 | 69.56 | +0.535% | 2,320 | +18.926% |
| 2025-09-02 | 68.99 | 69.19 | 68.99 | 69.19 | -0.667% | 614 | +19.562% |
| 2025-08-29 | 69.71 | 69.71 | 69.66 | 69.66 | -0.780% | 1,426 | +18.765% |
| 2025-08-28 | 69.82 | 70.25 | 69.82 | 70.21 | +0.302% | 1,496 | +17.838% |
| 2025-08-27 | 69.95 | 70.04 | 69.93 | 70.00 | +0.236% | 1,124 | +18.194% |
| 2025-08-26 | 69.83 | 69.83 | 69.83 | 69.83 | +0.341% | 200 | +18.472% |
| 2025-08-25 | 69.59 | 69.59 | 69.59 | 69.59 | -0.295% | 202 | +18.876% |
| 2025-08-22 | 69.80 | 69.80 | 69.80 | 69.80 | +1.445% | 147 | +18.526% |
| 2025-08-21 | 68.80 | 68.80 | 68.80 | 68.80 | -0.449% | 150 | +20.238% |
| 2025-08-20 | 68.82 | 69.12 | 68.76 | 69.12 | -0.214% | 2,086 | +19.698% |
| 2025-08-19 | 69.26 | 69.26 | 69.26 | 69.26 | -0.694% | 276 | +19.442% |
| 2025-08-18 | 69.72 | 69.75 | 69.65 | 69.75 | +0.064% | 600 | +18.612% |
| 2025-08-15 | 70.17 | 70.17 | 69.70 | 69.70 | -0.331% | 1,868 | +18.687% |
| 2025-08-14 | 69.78 | 69.94 | 69.78 | 69.94 | +0.084% | 319 | +18.295% |
| 2025-08-13 | 69.97 | 69.97 | 69.68 | 69.88 | +0.337% | 3,128 | +18.395% |
| 2025-08-12 | 69.03 | 69.64 | 69.03 | 69.64 | +1.206% | 346 | +18.794% |
| 2025-08-11 | 69.17 | 69.17 | 68.81 | 68.81 | -0.285% | 519 | +20.226% |
| 2025-08-08 | 69.01 | 69.01 | 69.01 | 69.01 | +0.870% | 201 | +19.883% |
| 2025-08-07 | 68.38 | 68.41 | 68.32 | 68.41 | -0.160% | 642 | +20.926% |
| 2025-08-06 | 68.05 | 68.59 | 68.05 | 68.52 | +0.732% | 439 | +20.733% |
| 2025-08-05 | 68.20 | 68.31 | 67.97 | 68.03 | -0.357% | 1,375 | +21.617% |
| 2025-08-04 | 68.09 | 68.29 | 68.09 | 68.27 | +1.469% | 4,099 | +21.183% |
| 2025-08-01 | 67.59 | 67.59 | 67.28 | 67.28 | -1.510% | 2,169 | +22.963% |
| 2025-07-31 | 69.02 | 69.15 | 68.31 | 68.31 | -0.366% | 603 | +21.107% |
| 2025-07-30 | 68.56 | 68.56 | 68.56 | 68.56 | -0.122% | 80 | +20.664% |
| 2025-07-29 | 69.18 | 69.18 | 68.65 | 68.65 | -0.312% | 354 | +20.516% |
| 2025-07-28 | 68.90 | 68.90 | 68.86 | 68.86 | -0.060% | 335 | +20.139% |
| 2025-07-25 | 68.90 | 68.90 | 68.90 | 68.90 | +0.351% | 107 | +20.067% |
| 2025-07-24 | 68.76 | 68.93 | 68.66 | 68.66 | +0.197% | 2,420 | +20.489% |
| 2025-07-23 | 68.26 | 68.53 | 68.26 | 68.53 | +0.676% | 1,850 | +20.727% |
| 2025-07-22 | 67.94 | 68.07 | 67.82 | 68.07 | +0.105% | 485 | +21.543% |
| 2025-07-21 | 67.99 | 67.99 | 67.99 | 67.99 | +0.200% | 201 | +21.671% |
| 2025-07-18 | 68.05 | 68.05 | 67.86 | 67.86 | -0.035% | 300 | +21.914% |
| 2025-07-17 | 67.94 | 67.94 | 67.88 | 67.88 | +0.585% | 344 | +21.872% |
| 2025-07-16 | 67.32 | 67.49 | 67.18 | 67.49 | +0.281% | 4,081 | +22.585% |
| 2025-07-15 | 67.30 | 67.30 | 67.30 | 67.30 | -0.295% | 169 | +22.930% |
| 2025-07-14 | 67.34 | 67.50 | 67.34 | 67.50 | +0.201% | 3,389 | +22.567% |
| 2025-07-11 | 67.36 | 67.36 | 67.36 | 67.36 | -0.336% | 235 | +22.814% |
| 2025-07-10 | 67.45 | 67.59 | 67.45 | 67.59 | +0.225% | 1,248 | +22.402% |
| 2025-07-09 | 67.27 | 67.44 | 67.27 | 67.44 | +0.625% | 248 | +22.677% |
| 2025-07-08 | 67.02 | 67.02 | 67.02 | 67.02 | -0.118% | 141 | +23.444% |
| 2025-07-07 | 67.10 | 67.10 | 67.10 | 67.10 | -0.775% | 252 | +23.298% |
| 2025-07-03 | 67.56 | 67.62 | 67.56 | 67.62 | +0.881% | 911 | +22.342% |
| 2025-07-02 | 67.03 | 67.03 | 67.03 | 67.03 | +0.351% | 195 | +23.420% |
| 2025-07-01 | 66.83 | 66.83 | 66.74 | 66.80 | -0.135% | 651 | +23.853% |
| 2025-06-30 | 66.90 | 66.90 | 66.66 | 66.89 | +0.610% | 1,393 | +23.685% |
| 2025-06-27 | 66.36 | 66.48 | 66.36 | 66.48 | +0.486% | 424 | +24.440% |
| 2025-06-26 | 65.87 | 66.16 | 65.87 | 66.16 | +0.847% | 2,691 | +25.044% |
| 2025-06-25 | 65.60 | 65.60 | 65.60 | 65.60 | -0.303% | 175 | +26.104% |
| 2025-06-24 | 65.53 | 65.80 | 65.53 | 65.80 | +1.238% | 1,145 | +25.722% |
| 2025-06-23 | 65.00 | 65.00 | 65.00 | 65.00 | +1.079% | 566 | +27.279% |
| 2025-06-20 | 64.64 | 64.64 | 64.18 | 64.30 | -0.254% | 4,162 | +28.653% |
| 2025-06-18 | 64.62 | 64.67 | 64.47 | 64.47 | -0.037% | 846 | +28.325% |
| 2025-06-17 | 64.59 | 64.59 | 64.44 | 64.49 | -0.816% | 2,070 | +28.278% |
| 2025-06-16 | 64.90 | 65.14 | 64.90 | 65.02 | +1.055% | 857 | +27.231% |
| 2025-06-13 | 64.68 | 64.79 | 64.34 | 64.34 | -1.234% | 451 | +28.573% |
| 2025-06-12 | 65.14 | 65.19 | 64.99 | 65.15 | +0.327% | 2,173 | +26.986% |
| 2025-06-11 | 65.22 | 65.22 | 64.76 | 64.94 | -0.326% | 2,265 | +27.402% |
| 2025-06-10 | 65.09 | 65.15 | 65.08 | 65.15 | +0.425% | 567 | +26.986% |
| 2025-06-09 | 64.79 | 64.94 | 64.79 | 64.87 | +0.168% | 1,462 | +27.526% |
| 2025-06-06 | 64.67 | 64.81 | 64.57 | 64.76 | +1.038% | 6,373 | +27.740% |
| 2025-06-05 | 64.39 | 64.39 | 63.98 | 64.10 | -0.592% | 629 | +29.066% |
| 2025-06-04 | 64.59 | 64.59 | 64.48 | 64.48 | +0.057% | 741 | +28.301% |
| 2025-06-03 | 64.22 | 64.48 | 64.11 | 64.44 | +0.655% | 1,994 | +28.375% |
| 2025-06-02 | 63.50 | 64.02 | 63.50 | 64.02 | +0.244% | 4,692 | +29.216% |
| 2025-05-30 | 63.50 | 63.87 | 63.49 | 63.87 | +0.167% | 3,105 | +29.531% |
| 2025-05-29 | 63.93 | 63.93 | 63.76 | 63.76 | +0.347% | 306 | +29.747% |
| 2025-05-28 | 64.02 | 64.02 | 63.54 | 63.54 | -0.483% | 1,502 | +30.196% |
| 2025-05-27 | 63.44 | 63.87 | 63.44 | 63.85 | +2.016% | 1,318 | +29.567% |
| 2025-05-23 | 62.59 | 62.59 | 62.59 | 62.59 | -0.693% | 155 | +32.179% |
| 2025-05-22 | 63.06 | 63.19 | 62.97 | 63.03 | -0.076% | 2,086 | +31.263% |
| 2025-05-21 | 63.22 | 63.22 | 63.07 | 63.07 | -1.494% | 1,284 | +31.163% |
| 2025-05-20 | 64.01 | 64.16 | 64.01 | 64.03 | -0.365% | 916 | +29.204% |
| 2025-05-19 | 64.01 | 64.26 | 64.00 | 64.26 | +0.190% | 1,546 | +28.732% |
| 2025-05-16 | 63.82 | 64.18 | 63.82 | 64.14 | +0.741% | 1,515 | +28.977% |
| 2025-05-15 | 63.78 | 63.86 | 63.56 | 63.67 | +0.375% | 2,055 | +29.933% |
| 2025-05-14 | 63.38 | 63.46 | 63.28 | 63.43 | +0.038% | 4,817 | +30.421% |
| 2025-05-13 | 63.31 | 63.62 | 63.30 | 63.41 | +0.843% | 8,534 | +30.470% |
| 2025-05-12 | 62.62 | 62.88 | 62.54 | 62.88 | +3.167% | 1,938 | +31.570% |
| 2025-05-09 | 61.18 | 61.19 | 60.95 | 60.95 | -0.083% | 1,658 | +35.737% |
| 2025-05-08 | 60.73 | 61.49 | 60.73 | 61.00 | +0.611% | 2,194 | +35.624% |
| 2025-05-07 | 60.63 | 60.63 | 60.63 | 60.63 | +0.318% | 231 | +36.453% |
| 2025-05-06 | 60.44 | 60.44 | 60.44 | 60.44 | -0.690% | 361 | +36.887% |
| 2025-05-05 | 60.65 | 61.02 | 60.65 | 60.86 | -0.553% | 3,792 | +35.943% |
| 2025-05-02 | 61.12 | 61.29 | 61.12 | 61.20 | +1.376% | 1,126 | +35.190% |
| 2025-05-01 | 60.36 | 60.36 | 60.36 | 60.36 | +0.635% | 261 | +37.050% |
| 2025-04-30 | 58.97 | 59.98 | 58.97 | 59.98 | +0.289% | 1,457 | +37.920% |
| 2025-04-29 | 59.57 | 59.81 | 59.30 | 59.81 | +0.545% | 2,364 | +38.319% |
| 2025-04-28 | 59.41 | 59.49 | 58.83 | 59.49 | +0.164% | 1,083 | +39.072% |
| 2025-04-25 | 59.34 | 59.39 | 59.33 | 59.39 | +0.718% | 529 | +39.301% |
| 2025-04-24 | 58.73 | 58.97 | 58.66 | 58.97 | +1.956% | 1,255 | +40.301% |
| 2025-04-23 | 58.14 | 58.14 | 57.83 | 57.83 | +1.852% | 832 | +43.046% |
| 2025-04-22 | 56.13 | 56.78 | 56.13 | 56.78 | +2.488% | 294 | +45.694% |
| 2025-04-21 | 56.28 | 56.28 | 55.40 | 55.40 | -2.302% | 1,027 | +49.320% |
| 2025-04-17 | 56.72 | 56.92 | 56.71 | 56.71 | +0.062% | 1,374 | +45.882% |
| 2025-04-16 | 57.42 | 57.42 | 56.67 | 56.67 | -2.374% | 447 | +45.973% |
| 2025-04-15 | 58.35 | 58.35 | 58.04 | 58.05 | -0.150% | 1,846 | +42.508% |
| 2025-04-14 | 58.00 | 58.41 | 57.87 | 58.14 | 0.000% | 1,679 | +42.294% |