SPXN
ProShares S&P 500 Ex-Financials ETF
stockNYSEETF
At CloseOct 2, 2026 10:19:34 AM EDT
85.61USD+1.237%(+1.05)155
SPXN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 85.25 | 85.25 | 85.25 | 85.25 | +0.808% | 155 | 0.000% |
| 2026-10-01 | 84.53 | 84.56 | 84.20 | 84.56 | +0.075% | 1,349 | +0.808% |
| 2026-09-30 | 84.86 | 84.94 | 84.50 | 84.50 | +0.088% | 846 | +0.884% |
| 2026-09-29 | 84.43 | 84.43 | 84.43 | 84.43 | -0.130% | 161 | +0.972% |
| 2026-09-28 | 84.85 | 84.85 | 84.54 | 84.54 | -0.787% | 278 | +0.841% |
| 2026-09-25 | 85.21 | 85.21 | 85.21 | 85.21 | +0.524% | 117 | +0.048% |
| 2026-09-24 | 84.61 | 84.76 | 84.61 | 84.76 | +0.044% | 204 | +0.572% |
| 2026-09-23 | 84.79 | 84.84 | 84.73 | 84.73 | -1.064% | 676 | +0.616% |
| 2026-09-22 | 85.64 | 85.64 | 85.64 | 85.64 | +0.288% | 231 | -0.455% |
| 2026-09-21 | 85.39 | 85.39 | 85.39 | 85.39 | +1.766% | 269 | -0.168% |
| 2026-09-18 | 83.60 | 83.91 | 83.60 | 83.91 | +0.075% | 363 | +1.595% |
| 2026-09-17 | 83.67 | 83.85 | 83.64 | 83.85 | +1.404% | 1,073 | +1.671% |
| 2026-09-16 | 82.69 | 82.69 | 82.69 | 82.69 | -0.226% | 218 | +3.099% |
| 2026-09-15 | 83.22 | 83.22 | 82.87 | 82.87 | -0.554% | 449 | +2.866% |
| 2026-09-14 | 83.33 | 83.33 | 83.33 | 83.33 | -0.462% | 182 | +2.296% |
| 2026-09-11 | 83.87 | 83.87 | 83.72 | 83.72 | +0.906% | 568 | +1.824% |
| 2026-09-10 | 83.06 | 83.06 | 82.97 | 82.97 | -0.604% | 378 | +2.746% |
| 2026-09-09 | 83.54 | 83.55 | 83.33 | 83.47 | -0.448% | 792 | +2.125% |
| 2026-09-08 | 84.16 | 84.16 | 83.85 | 83.85 | -0.491% | 524 | +1.668% |
| 2026-09-04 | 84.40 | 84.40 | 84.26 | 84.26 | -0.281% | 712 | +1.169% |
| 2026-09-03 | 84.48 | 84.60 | 84.48 | 84.50 | +0.970% | 558 | +0.885% |
| 2026-09-02 | 83.67 | 83.69 | 83.67 | 83.69 | +0.506% | 347 | +1.863% |
| 2026-09-01 | 83.25 | 83.40 | 83.25 | 83.27 | -0.804% | 743 | +2.379% |
| 2026-08-31 | 83.68 | 83.94 | 83.66 | 83.94 | -0.241% | 2,940 | +1.555% |
| 2026-08-28 | 84.47 | 84.47 | 84.15 | 84.15 | -0.265% | 342 | +1.310% |
| 2026-08-27 | 84.37 | 84.37 | 84.37 | 84.37 | +0.872% | 122 | +1.042% |
| 2026-08-26 | 83.64 | 83.64 | 83.64 | 83.64 | +0.017% | 258 | +1.923% |
| 2026-08-25 | 83.48 | 83.62 | 83.48 | 83.62 | +0.320% | 5,787 | +1.941% |
| 2026-08-24 | 83.36 | 83.36 | 83.36 | 83.36 | -0.513% | 171 | +2.267% |
| 2026-08-21 | 83.79 | 83.79 | 83.79 | 83.79 | +0.399% | 153 | +1.742% |
| 2026-08-20 | 83.73 | 83.73 | 83.46 | 83.46 | -0.796% | 271 | +2.148% |
| 2026-08-19 | 84.12 | 84.12 | 84.12 | 84.12 | +0.267% | 42 | +1.335% |
| 2026-08-18 | 83.90 | 83.90 | 83.90 | 83.90 | -0.863% | 219 | +1.605% |
| 2026-08-17 | 84.90 | 84.90 | 84.63 | 84.63 | -0.323% | 1,520 | +0.729% |
| 2026-08-14 | 84.98 | 84.98 | 84.91 | 84.91 | -0.240% | 303 | +0.404% |
| 2026-08-13 | 85.11 | 85.11 | 85.11 | 85.11 | +0.690% | 77 | +0.163% |
| 2026-08-12 | 84.54 | 84.62 | 84.53 | 84.53 | +0.264% | 1,410 | +0.854% |
| 2026-08-11 | 84.30 | 84.30 | 84.30 | 84.30 | -0.373% | 176 | +1.120% |
| 2026-08-10 | 84.70 | 84.70 | 84.62 | 84.62 | -0.103% | 283 | +0.743% |
| 2026-08-07 | 85.00 | 85.00 | 84.71 | 84.71 | +0.726% | 329 | +0.639% |
| 2026-08-06 | 84.23 | 84.28 | 84.10 | 84.10 | -0.277% | 1,211 | +1.370% |
| 2026-08-05 | 84.88 | 84.88 | 84.33 | 84.33 | -0.096% | 1,060 | +1.089% |
| 2026-08-04 | 83.05 | 84.41 | 83.05 | 84.41 | +1.975% | 905 | +0.992% |
| 2026-08-03 | 82.56 | 82.78 | 82.56 | 82.78 | +1.429% | 415 | +2.987% |
| 2026-07-31 | 81.61 | 81.61 | 81.61 | 81.61 | +1.031% | 131 | +4.458% |
| 2026-07-30 | 80.74 | 80.78 | 80.74 | 80.78 | +1.832% | 318 | +5.536% |
| 2026-07-29 | 80.25 | 80.27 | 79.32 | 79.32 | -1.573% | 6,058 | +7.469% |
| 2026-07-28 | 80.30 | 80.59 | 80.30 | 80.59 | +0.179% | 667 | +5.779% |
| 2026-07-27 | 80.98 | 80.98 | 80.25 | 80.45 | -0.066% | 5,364 | +5.968% |
| 2026-07-24 | 80.57 | 81.02 | 80.39 | 80.50 | -0.075% | 2,159 | +5.899% |
| 2026-07-23 | 80.75 | 80.76 | 80.53 | 80.56 | -1.485% | 446 | +5.819% |
| 2026-07-22 | 81.77 | 81.77 | 81.77 | 81.77 | -0.090% | 71 | +4.248% |
| 2026-07-21 | 81.73 | 81.85 | 81.73 | 81.85 | +1.017% | 673 | +4.154% |
| 2026-07-20 | 81.50 | 81.50 | 81.02 | 81.02 | -0.249% | 1,611 | +5.213% |
| 2026-07-17 | 81.05 | 81.23 | 81.05 | 81.23 | -0.885% | 711 | +4.951% |
| 2026-07-16 | 82.16 | 82.36 | 81.95 | 81.95 | -0.714% | 1,642 | +4.023% |
| 2026-07-15 | 82.48 | 82.54 | 82.40 | 82.54 | +0.264% | 404 | +3.280% |
| 2026-07-14 | 82.34 | 82.34 | 82.32 | 82.32 | +0.427% | 218 | +3.553% |
| 2026-07-13 | 82.13 | 82.13 | 81.79 | 81.97 | -0.987% | 8,419 | +3.995% |
| 2026-07-10 | 82.77 | 82.79 | 82.77 | 82.79 | +0.515% | 642 | +2.968% |
| 2026-07-09 | 81.40 | 82.37 | 81.40 | 82.37 | +0.716% | 936 | +3.498% |
| 2026-07-08 | 81.14 | 81.78 | 81.09 | 81.78 | +0.027% | 1,287 | +4.239% |
| 2026-07-07 | 81.76 | 81.76 | 81.76 | 81.76 | -0.560% | 219 | +4.268% |
| 2026-07-06 | 82.19 | 82.22 | 82.19 | 82.22 | +0.856% | 410 | +3.684% |
| 2026-07-02 | 81.54 | 81.54 | 81.14 | 81.52 | -0.356% | 329 | +4.571% |
| 2026-07-01 | 82.13 | 82.25 | 81.81 | 81.81 | -0.551% | 414 | +4.200% |
| 2026-06-30 | 82.17 | 82.27 | 82.17 | 82.27 | +1.134% | 1,048 | +3.625% |
| 2026-06-29 | 81.09 | 81.34 | 80.24 | 81.34 | +1.121% | 2,435 | +4.801% |
| 2026-06-26 | 80.44 | 80.44 | 80.44 | 80.44 | +0.043% | 623 | +5.975% |
| 2026-06-25 | 80.36 | 80.41 | 80.33 | 80.41 | +0.046% | 635 | +6.021% |
| 2026-06-24 | 80.37 | 80.37 | 80.37 | 80.37 | -0.533% | 59 | +6.070% |
| 2026-06-23 | 81.09 | 81.09 | 80.80 | 80.80 | -1.564% | 988 | +5.505% |
| 2026-06-22 | 82.60 | 82.60 | 82.08 | 82.08 | -0.629% | 2,686 | +3.854% |
| 2026-06-18 | 82.25 | 82.60 | 82.25 | 82.60 | +1.476% | 808 | +3.200% |
| 2026-06-17 | 82.54 | 82.54 | 81.40 | 81.40 | -1.370% | 490 | +4.723% |
| 2026-06-16 | 82.75 | 82.78 | 82.53 | 82.53 | -0.684% | 1,172 | +3.289% |
| 2026-06-15 | 83.00 | 83.31 | 82.87 | 83.10 | +1.856% | 885 | +2.582% |
| 2026-06-12 | 81.58 | 81.59 | 81.58 | 81.59 | +0.356% | 240 | +4.486% |
| 2026-06-11 | 81.09 | 81.30 | 80.97 | 81.30 | +1.750% | 765 | +4.858% |
| 2026-06-10 | 80.22 | 80.25 | 79.90 | 79.90 | -1.516% | 1,177 | +6.692% |
| 2026-06-09 | 82.02 | 82.02 | 79.69 | 81.13 | -0.585% | 8,088 | +5.075% |
| 2026-06-08 | 81.94 | 81.94 | 81.61 | 81.61 | +0.330% | 2,053 | +4.460% |
| 2026-06-05 | 82.28 | 82.38 | 81.34 | 81.34 | -2.994% | 3,270 | +4.804% |
| 2026-06-04 | 83.34 | 83.85 | 83.34 | 83.85 | +0.066% | 388 | +1.667% |
| 2026-06-03 | 84.10 | 84.15 | 83.80 | 83.80 | -0.591% | 1,084 | +1.734% |
| 2026-06-02 | 84.36 | 84.43 | 84.29 | 84.29 | +0.170% | 1,568 | +1.133% |
| 2026-06-01 | 83.75 | 84.29 | 83.75 | 84.15 | +0.279% | 1,036 | +1.305% |
| 2026-05-29 | 83.83 | 83.92 | 83.83 | 83.92 | +0.263% | 2,564 | +1.587% |
| 2026-05-28 | 83.27 | 83.70 | 83.27 | 83.70 | +0.706% | 1,090 | +1.855% |
| 2026-05-27 | 82.99 | 83.11 | 82.99 | 83.11 | +0.119% | 1,177 | +2.574% |
| 2026-05-26 | 83.09 | 83.10 | 83.01 | 83.01 | +0.728% | 5,891 | +2.696% |
| 2026-05-22 | 82.43 | 82.43 | 82.41 | 82.41 | +0.425% | 313 | +3.443% |
| 2026-05-21 | 81.78 | 82.25 | 81.64 | 82.06 | +0.245% | 1,817 | +3.883% |
| 2026-05-20 | 81.80 | 81.86 | 81.80 | 81.86 | +1.107% | 1,369 | +4.138% |
| 2026-05-19 | 81.11 | 81.12 | 80.96 | 80.96 | -0.657% | 11,700 | +5.290% |
| 2026-05-18 | 82.06 | 82.06 | 81.50 | 81.50 | -0.314% | 1,240 | +4.599% |
| 2026-05-15 | 81.72 | 82.22 | 81.72 | 81.76 | -1.302% | 2,835 | +4.270% |
| 2026-05-14 | 82.91 | 82.91 | 82.71 | 82.84 | +0.810% | 1,752 | +2.912% |
| 2026-05-13 | 81.61 | 82.22 | 81.61 | 82.17 | +0.826% | 1,342 | +3.746% |
| 2026-05-12 | 81.12 | 81.50 | 80.84 | 81.50 | -0.199% | 2,081 | +4.603% |
| 2026-05-11 | 81.54 | 82.18 | 81.54 | 81.66 | +0.232% | 3,176 | +4.395% |
| 2026-05-08 | 81.13 | 81.59 | 81.13 | 81.47 | +1.039% | 2,004 | +4.638% |
| 2026-05-07 | 81.12 | 81.12 | 80.60 | 80.63 | -0.368% | 3,360 | +5.725% |
| 2026-05-06 | 80.13 | 80.93 | 80.13 | 80.93 | +1.578% | 815 | +5.337% |
| 2026-05-05 | 79.67 | 79.78 | 79.66 | 79.67 | +0.941% | 631 | +6.998% |
| 2026-05-04 | 79.14 | 79.20 | 78.92 | 78.93 | -0.432% | 1,121 | +8.005% |
| 2026-05-01 | 79.14 | 79.51 | 79.14 | 79.27 | +0.397% | 2,144 | +7.538% |
| 2026-04-30 | 78.31 | 78.99 | 78.31 | 78.96 | +1.181% | 1,535 | +7.965% |
| 2026-04-29 | 77.89 | 78.04 | 77.89 | 78.04 | -0.114% | 316 | +9.240% |
| 2026-04-28 | 77.81 | 78.13 | 77.81 | 78.13 | -0.704% | 440 | +9.116% |
| 2026-04-27 | 78.45 | 78.68 | 78.45 | 78.68 | +0.207% | 895 | +8.348% |
| 2026-04-24 | 78.52 | 78.52 | 78.52 | 78.52 | +1.016% | 378 | +8.572% |
| 2026-04-23 | 78.03 | 78.06 | 77.73 | 77.73 | -0.362% | 941 | +9.676% |
| 2026-04-22 | 77.69 | 78.01 | 77.69 | 78.01 | +1.236% | 7,657 | +9.278% |
| 2026-04-21 | 77.34 | 77.44 | 77.06 | 77.06 | -0.580% | 852 | +10.629% |
| 2026-04-20 | 77.42 | 77.51 | 77.42 | 77.51 | -0.350% | 738 | +9.987% |
| 2026-04-17 | 77.38 | 77.88 | 77.38 | 77.78 | +1.262% | 2,176 | +9.602% |
| 2026-04-16 | 76.45 | 76.81 | 76.45 | 76.81 | +0.282% | 1,880 | +10.986% |
| 2026-04-15 | 76.24 | 76.59 | 76.24 | 76.59 | +0.926% | 496 | +11.299% |
| 2026-04-14 | 75.61 | 75.89 | 75.59 | 75.89 | +1.266% | 1,342 | +12.330% |
| 2026-04-13 | 74.19 | 74.94 | 74.19 | 74.94 | +0.999% | 1,644 | +13.752% |
| 2026-04-10 | 74.57 | 74.57 | 74.20 | 74.20 | -0.121% | 429 | +14.889% |
| 2026-04-09 | 73.81 | 74.29 | 73.58 | 74.29 | +0.828% | 2,745 | +14.750% |
| 2026-04-08 | 73.42 | 73.83 | 73.42 | 73.68 | +2.511% | 2,044 | +15.700% |
| 2026-04-07 | 71.88 | 71.88 | 71.88 | 71.88 | +0.100% | 185 | +18.606% |
| 2026-04-06 | 71.88 | 71.88 | 71.65 | 71.80 | +0.329% | 1,590 | +18.724% |
| 2026-04-02 | 70.52 | 71.57 | 70.52 | 71.57 | +0.023% | 1,743 | +19.115% |
| 2026-04-01 | 71.45 | 71.73 | 71.43 | 71.55 | +0.965% | 12,382 | +19.142% |
| 2026-03-31 | 69.78 | 70.87 | 69.78 | 70.87 | +2.932% | 3,077 | +20.292% |
| 2026-03-30 | 69.46 | 69.46 | 68.63 | 68.85 | -0.615% | 2,527 | +23.818% |
| 2026-03-27 | 69.89 | 69.89 | 69.28 | 69.28 | -1.612% | 3,802 | +23.057% |
| 2026-03-26 | 71.16 | 71.23 | 70.39 | 70.41 | -1.871% | 2,275 | +21.074% |
| 2026-03-25 | 71.75 | 71.75 | 71.75 | 71.75 | +0.400% | 246 | +18.808% |
| 2026-03-24 | 71.50 | 71.77 | 71.47 | 71.47 | -0.532% | 4,509 | +19.284% |
| 2026-03-23 | 71.75 | 72.47 | 71.73 | 71.85 | +1.255% | 13,167 | +18.649% |
| 2026-03-20 | 70.99 | 70.99 | 70.93 | 70.96 | -1.726% | 1,359 | +20.139% |
| 2026-03-19 | 72.02 | 72.20 | 71.81 | 72.20 | -0.337% | 3,186 | +18.065% |
| 2026-03-18 | 72.45 | 72.45 | 72.45 | 72.45 | -1.343% | 168 | +17.667% |
| 2026-03-17 | 73.27 | 73.49 | 73.27 | 73.43 | +0.209% | 4,128 | +16.087% |
| 2026-03-16 | 73.26 | 73.41 | 73.21 | 73.28 | +1.047% | 5,426 | +16.329% |
| 2026-03-13 | 72.74 | 72.85 | 72.52 | 72.52 | +0.003% | 3,429 | +17.547% |
| 2026-03-12 | 73.72 | 73.72 | 72.52 | 72.52 | -2.204% | 1,980 | +17.551% |
| 2026-03-11 | 74.17 | 74.17 | 74.00 | 74.15 | +0.128% | 4,981 | +14.960% |
| 2026-03-10 | 74.46 | 74.60 | 74.06 | 74.06 | -0.209% | 1,554 | +15.107% |
| 2026-03-09 | 72.75 | 74.21 | 72.75 | 74.21 | +0.962% | 1,301 | +14.866% |
| 2026-03-06 | 73.85 | 73.85 | 73.50 | 73.51 | -1.199% | 3,907 | +15.971% |
| 2026-03-05 | 74.44 | 74.61 | 74.34 | 74.40 | -0.721% | 4,429 | +14.581% |
| 2026-03-04 | 74.90 | 75.10 | 74.90 | 74.94 | +0.967% | 6,168 | +13.755% |
| 2026-03-03 | 74.22 | 74.22 | 74.22 | 74.22 | -1.126% | 399 | +14.855% |
| 2026-03-02 | 74.31 | 75.08 | 74.31 | 75.07 | +0.212% | 1,436 | +13.562% |
| 2026-02-27 | 74.52 | 74.92 | 74.52 | 74.91 | -0.258% | 2,267 | +13.802% |
| 2026-02-26 | 75.92 | 75.92 | 74.58 | 75.10 | -0.910% | 3,614 | +13.509% |
| 2026-02-25 | 75.38 | 75.79 | 75.38 | 75.79 | +0.749% | 950 | +12.476% |
| 2026-02-24 | 74.73 | 75.23 | 74.73 | 75.23 | +0.925% | 2,144 | +13.318% |
| 2026-02-23 | 74.59 | 74.59 | 74.54 | 74.54 | -0.804% | 374 | +14.366% |
| 2026-02-20 | 74.92 | 75.14 | 74.92 | 75.14 | +0.744% | 402 | +13.446% |
| 2026-02-19 | 74.61 | 74.71 | 74.59 | 74.59 | -0.317% | 986 | +14.291% |
| 2026-02-18 | 74.50 | 75.04 | 74.50 | 74.83 | +0.712% | 5,932 | +13.928% |
| 2026-02-17 | 74.56 | 74.56 | 74.30 | 74.30 | +0.006% | 461 | +14.740% |
| 2026-02-13 | 74.52 | 74.65 | 74.29 | 74.29 | -0.036% | 2,706 | +14.747% |
| 2026-02-12 | 75.54 | 75.57 | 74.32 | 74.32 | -1.617% | 1,011 | +14.706% |
| 2026-02-11 | 75.35 | 75.68 | 75.35 | 75.54 | +0.279% | 2,273 | +12.850% |
| 2026-02-10 | 75.33 | 75.33 | 75.33 | 75.33 | -0.319% | 92 | +13.165% |
| 2026-02-09 | 74.73 | 75.57 | 74.73 | 75.57 | +0.619% | 1,071 | +12.804% |
| 2026-02-06 | 74.47 | 75.11 | 74.47 | 75.11 | +2.090% | 532 | +13.503% |
| 2026-02-05 | 73.57 | 73.57 | 73.57 | 73.57 | -1.144% | 485 | +15.875% |
| 2026-02-04 | 75.03 | 75.03 | 74.14 | 74.42 | -0.843% | 16,749 | +14.550% |
| 2026-02-03 | 75.94 | 75.94 | 75.05 | 75.05 | -0.885% | 952 | +13.584% |
| 2026-02-02 | 75.00 | 75.89 | 74.93 | 75.72 | +0.537% | 4,087 | +12.578% |
| 2026-01-30 | 75.48 | 75.48 | 75.14 | 75.32 | -0.472% | 1,532 | +13.182% |
| 2026-01-29 | 75.07 | 75.68 | 75.01 | 75.68 | -0.492% | 4,208 | +12.648% |
| 2026-01-28 | 75.97 | 76.08 | 75.88 | 76.05 | +0.062% | 2,142 | +12.094% |
| 2026-01-27 | 75.87 | 76.00 | 75.87 | 76.00 | +0.590% | 401 | +12.163% |
| 2026-01-26 | 75.47 | 75.70 | 75.47 | 75.56 | +0.561% | 6,697 | +12.825% |
| 2026-01-23 | 74.78 | 75.24 | 74.78 | 75.14 | +0.261% | 1,398 | +13.457% |
| 2026-01-22 | 74.88 | 75.15 | 74.88 | 74.94 | +0.559% | 614 | +13.753% |
| 2026-01-21 | 73.80 | 74.52 | 73.80 | 74.52 | +1.259% | 1,398 | +14.389% |
| 2026-01-20 | 74.29 | 74.29 | 73.60 | 73.60 | -2.070% | 4,902 | +15.830% |
| 2026-01-16 | 75.42 | 75.42 | 75.08 | 75.15 | -0.000% | 884 | +13.432% |
| 2026-01-15 | 75.38 | 75.43 | 75.15 | 75.15 | +0.218% | 909 | +13.431% |
| 2026-01-14 | 74.72 | 74.99 | 74.69 | 74.99 | -0.594% | 2,049 | +13.679% |
| 2026-01-13 | 75.57 | 75.60 | 75.22 | 75.44 | -0.030% | 1,630 | +13.004% |
| 2026-01-12 | 75.47 | 75.56 | 75.46 | 75.46 | +0.301% | 735 | +12.970% |
| 2026-01-09 | 74.98 | 75.28 | 74.98 | 75.23 | +0.839% | 821 | +13.310% |
| 2026-01-08 | 74.53 | 74.61 | 74.44 | 74.61 | -0.090% | 855 | +14.260% |
| 2026-01-07 | 75.06 | 75.12 | 74.68 | 74.68 | -0.180% | 1,086 | +14.157% |
| 2026-01-06 | 74.59 | 74.81 | 74.59 | 74.81 | +0.681% | 1,017 | +13.951% |
| 2026-01-05 | 74.20 | 74.31 | 74.20 | 74.31 | +0.473% | 553 | +14.727% |
| 2026-01-02 | 74.00 | 74.09 | 73.83 | 73.96 | +0.004% | 3,886 | +15.270% |
| 2025-12-31 | 74.13 | 74.15 | 73.95 | 73.95 | -0.678% | 851 | +15.274% |
| 2025-12-30 | 74.55 | 74.55 | 74.36 | 74.46 | -0.060% | 6,998 | +14.493% |
| 2025-12-29 | 74.47 | 74.55 | 74.40 | 74.50 | -0.339% | 2,860 | +14.424% |
| 2025-12-26 | 74.79 | 74.80 | 74.75 | 74.75 | -0.000% | 684 | +14.036% |
| 2025-12-24 | 74.76 | 74.76 | 74.76 | 74.76 | +0.050% | 129 | +14.036% |
| 2025-12-23 | 74.34 | 74.72 | 74.32 | 74.72 | +0.539% | 1,796 | +14.093% |
| 2025-12-22 | 74.46 | 74.46 | 74.30 | 74.32 | +0.617% | 1,051 | +14.708% |
| 2025-12-19 | 73.79 | 74.03 | 73.79 | 73.86 | +0.745% | 8,912 | +15.415% |
| 2025-12-18 | 73.24 | 73.37 | 73.24 | 73.32 | +1.005% | 1,191 | +16.275% |
| 2025-12-17 | 72.72 | 72.73 | 72.59 | 72.59 | -1.436% | 659 | +17.444% |
| 2025-12-16 | 73.50 | 73.64 | 73.50 | 73.64 | -0.085% | 172 | +15.757% |
| 2025-12-15 | 73.69 | 73.71 | 73.69 | 73.71 | -0.135% | 625 | +15.659% |
| 2025-12-12 | 73.92 | 73.92 | 73.81 | 73.81 | -1.240% | 340 | +15.503% |
| 2025-12-11 | 74.73 | 74.73 | 74.73 | 74.73 | -0.144% | 120 | +14.071% |
| 2025-12-10 | 74.45 | 74.96 | 74.45 | 74.84 | +0.663% | 1,329 | +13.907% |
| 2025-12-09 | 74.35 | 74.35 | 74.35 | 74.35 | +0.068% | 114 | +14.662% |
| 2025-12-08 | 74.61 | 74.69 | 74.30 | 74.30 | -0.369% | 361 | +14.740% |
| 2025-12-05 | 74.57 | 74.57 | 74.57 | 74.57 | +0.248% | 92 | +14.316% |
| 2025-12-04 | 74.39 | 74.39 | 74.39 | 74.39 | +0.004% | 64 | +14.600% |
| 2025-12-03 | 74.38 | 74.38 | 74.38 | 74.38 | +0.165% | 158 | +14.604% |
| 2025-12-02 | 74.36 | 74.36 | 74.26 | 74.26 | +0.354% | 349 | +14.793% |
| 2025-12-01 | 74.08 | 74.08 | 74.00 | 74.00 | -0.436% | 685 | +15.199% |
| 2025-11-28 | 74.25 | 74.32 | 74.25 | 74.32 | +0.394% | 506 | +14.697% |
| 2025-11-26 | 73.97 | 74.03 | 73.69 | 74.03 | +0.692% | 916 | +15.149% |
| 2025-11-25 | 73.04 | 73.52 | 72.82 | 73.52 | +0.863% | 19,634 | +15.946% |
| 2025-11-24 | 72.90 | 72.98 | 72.89 | 72.89 | +1.853% | 890 | +16.947% |
| 2025-11-21 | 71.57 | 71.57 | 71.57 | 71.57 | +1.014% | 437 | +19.114% |
| 2025-11-20 | 73.45 | 73.45 | 70.85 | 70.85 | -1.802% | 1,673 | +20.322% |
| 2025-11-19 | 72.04 | 72.15 | 72.04 | 72.15 | +0.303% | 1,737 | +18.154% |
| 2025-11-18 | 71.71 | 72.41 | 71.71 | 71.93 | -0.763% | 1,240 | +18.512% |
| 2025-11-17 | 72.80 | 72.97 | 72.37 | 72.48 | -0.791% | 712 | +17.608% |
| 2025-11-14 | 72.73 | 73.06 | 72.73 | 73.06 | +0.146% | 434 | +16.678% |
| 2025-11-13 | 73.80 | 73.80 | 72.96 | 72.96 | -1.755% | 2,650 | +16.848% |
| 2025-11-12 | 74.48 | 74.48 | 74.14 | 74.26 | +0.002% | 18,163 | +14.797% |
| 2025-11-11 | 74.26 | 74.26 | 74.26 | 74.26 | +0.145% | 186 | +14.799% |
| 2025-11-10 | 74.15 | 74.15 | 74.15 | 74.15 | +1.860% | 119 | +14.965% |
| 2025-11-07 | 72.17 | 72.80 | 71.95 | 72.80 | -0.070% | 869 | +17.104% |
| 2025-11-06 | 72.95 | 73.15 | 72.85 | 72.85 | -1.320% | 1,923 | +17.022% |
| 2025-11-05 | 73.82 | 73.82 | 73.82 | 73.82 | +0.500% | 104 | +15.477% |
| 2025-11-04 | 73.67 | 73.67 | 70.41 | 73.46 | -1.473% | 722 | +16.054% |
| 2025-11-03 | 74.98 | 74.98 | 74.55 | 74.55 | +0.157% | 1,970 | +14.345% |
| 2025-10-31 | 74.60 | 74.60 | 74.44 | 74.44 | +0.366% | 479 | +14.524% |
| 2025-10-30 | 74.72 | 74.72 | 74.17 | 74.17 | -1.145% | 1,458 | +14.943% |
| 2025-10-29 | 75.05 | 75.22 | 74.77 | 75.02 | +0.208% | 3,538 | +13.627% |
| 2025-10-28 | 74.69 | 74.87 | 74.69 | 74.87 | +0.512% | 1,370 | +13.863% |
| 2025-10-27 | 74.30 | 74.49 | 74.16 | 74.49 | +1.300% | 2,672 | +14.446% |
| 2025-10-24 | 73.49 | 73.54 | 73.44 | 73.53 | +0.803% | 830 | +15.934% |
| 2025-10-23 | 72.95 | 72.95 | 72.95 | 72.95 | +0.660% | 90,046 | +16.864% |
| 2025-10-22 | 72.70 | 72.70 | 72.16 | 72.47 | -0.656% | 1,044 | +17.635% |
| 2025-10-21 | 72.76 | 72.95 | 72.76 | 72.95 | +0.107% | 388 | +16.864% |
| 2025-10-20 | 72.79 | 72.90 | 72.79 | 72.87 | +1.061% | 936 | +16.989% |
| 2025-10-17 | 72.10 | 72.10 | 72.10 | 72.10 | +0.518% | 362 | +18.231% |
| 2025-10-16 | 71.90 | 71.95 | 71.39 | 71.73 | -0.170% | 2,787 | +18.843% |
| 2025-10-15 | 71.92 | 71.92 | 71.85 | 71.85 | +0.320% | 356 | +18.642% |
| 2025-10-14 | 71.44 | 71.95 | 71.36 | 71.62 | -0.406% | 1,166 | +19.022% |
| 2025-10-13 | 71.90 | 71.92 | 71.75 | 71.92 | +1.650% | 931 | +18.538% |
| 2025-10-10 | 72.76 | 72.76 | 70.75 | 70.75 | -2.756% | 3,399 | +20.495% |
| 2025-10-09 | 72.70 | 72.75 | 72.70 | 72.75 | -0.289% | 288 | +17.173% |
| 2025-10-08 | 72.83 | 72.96 | 72.83 | 72.96 | +0.768% | 266 | +16.834% |
| 2025-10-07 | 72.71 | 72.71 | 72.35 | 72.41 | -0.482% | 1,147 | +17.732% |
| 2025-10-06 | 72.58 | 72.79 | 72.58 | 72.76 | +0.503% | 1,416 | +17.164% |
| 2025-10-03 | 72.40 | 72.40 | 72.40 | 72.40 | -0.091% | 293 | +17.753% |
| 2025-10-02 | 72.44 | 72.46 | 72.44 | 72.46 | +0.057% | 763 | +17.646% |
| 2025-10-01 | 71.79 | 72.42 | 71.79 | 72.42 | +0.559% | 633 | +17.713% |
| 2025-09-30 | 71.65 | 72.02 | 71.65 | 72.02 | +0.607% | 412 | +18.371% |
| 2025-09-29 | 71.85 | 71.85 | 71.56 | 71.58 | +0.204% | 3,307 | +19.090% |
| 2025-09-26 | 71.09 | 71.44 | 70.98 | 71.44 | +0.594% | 4,226 | +19.333% |
| 2025-09-25 | 71.02 | 71.02 | 71.02 | 71.02 | -0.561% | 36 | +20.042% |
| 2025-09-24 | 71.72 | 71.72 | 71.42 | 71.42 | -0.574% | 292 | +19.368% |
| 2025-09-23 | 72.12 | 72.12 | 71.83 | 71.83 | -0.623% | 288 | +18.682% |
| 2025-09-22 | 71.89 | 72.28 | 71.89 | 72.28 | +0.538% | 2,787 | +17.943% |
| 2025-09-19 | 71.65 | 71.89 | 71.65 | 71.89 | +0.568% | 501 | +18.578% |
| 2025-09-18 | 71.47 | 71.49 | 71.47 | 71.49 | +0.619% | 293 | +19.252% |
| 2025-09-17 | 71.05 | 71.05 | 71.05 | 71.05 | -0.354% | 112 | +19.990% |
| 2025-09-16 | 71.30 | 71.30 | 71.30 | 71.30 | -0.008% | 104 | +19.566% |
| 2025-09-15 | 71.31 | 71.31 | 71.30 | 71.30 | +0.524% | 294 | +19.556% |
| 2025-09-12 | 70.95 | 70.95 | 70.90 | 70.93 | +0.045% | 1,298 | +20.183% |
| 2025-09-11 | 70.84 | 70.90 | 70.80 | 70.90 | +0.710% | 2,866 | +20.237% |
| 2025-09-10 | 70.41 | 70.62 | 70.40 | 70.40 | +0.399% | 1,778 | +21.091% |
| 2025-09-09 | 70.06 | 70.12 | 70.06 | 70.12 | +0.303% | 361 | +21.574% |
| 2025-09-08 | 69.89 | 69.91 | 69.89 | 69.91 | +0.337% | 790 | +21.942% |
| 2025-09-05 | 69.70 | 69.70 | 69.67 | 69.67 | -0.127% | 266 | +22.352% |
| 2025-09-04 | 69.25 | 69.76 | 69.25 | 69.76 | +0.893% | 318 | +22.196% |
| 2025-09-03 | 69.20 | 69.20 | 69.09 | 69.15 | +0.534% | 403 | +23.287% |
| 2025-09-02 | 68.36 | 68.78 | 68.36 | 68.78 | -0.568% | 396 | +23.946% |
| 2025-08-29 | 69.10 | 69.17 | 69.09 | 69.17 | -0.936% | 610 | +23.242% |
| 2025-08-28 | 69.82 | 69.82 | 69.82 | 69.82 | +0.358% | 111 | +22.088% |
| 2025-08-27 | 69.47 | 69.63 | 69.47 | 69.58 | +0.297% | 307 | +22.525% |
| 2025-08-26 | 69.10 | 69.37 | 69.10 | 69.37 | +0.294% | 394 | +22.888% |
| 2025-08-25 | 69.33 | 69.33 | 69.17 | 69.17 | -0.240% | 1,293 | +23.250% |
| 2025-08-22 | 69.34 | 69.41 | 69.22 | 69.33 | +1.445% | 1,608 | +22.954% |
| 2025-08-21 | 68.35 | 68.35 | 68.35 | 68.35 | -0.453% | 308 | +24.731% |
| 2025-08-20 | 68.32 | 68.67 | 68.31 | 68.66 | -0.291% | 836 | +24.165% |
| 2025-08-19 | 68.86 | 68.86 | 68.86 | 68.86 | -0.847% | 166 | +23.804% |
| 2025-08-18 | 69.41 | 69.45 | 69.24 | 69.45 | +0.058% | 2,005 | +22.755% |
| 2025-08-15 | 69.58 | 69.58 | 69.40 | 69.41 | -0.232% | 2,759 | +22.826% |
| 2025-08-14 | 69.49 | 69.57 | 69.45 | 69.57 | +0.031% | 539 | +22.540% |
| 2025-08-13 | 69.65 | 69.65 | 69.44 | 69.55 | +0.311% | 352 | +22.578% |
| 2025-08-12 | 68.79 | 69.33 | 68.79 | 69.33 | +1.208% | 714 | +22.959% |
| 2025-08-11 | 68.77 | 68.77 | 68.50 | 68.50 | -0.327% | 936 | +24.444% |
| 2025-08-08 | 68.48 | 68.73 | 68.48 | 68.73 | +0.899% | 665 | +24.037% |
| 2025-08-07 | 68.02 | 68.12 | 67.91 | 68.12 | -0.051% | 752 | +25.151% |
| 2025-08-06 | 68.03 | 68.20 | 68.03 | 68.15 | +0.814% | 615 | +25.087% |
| 2025-08-05 | 67.60 | 67.60 | 67.60 | 67.60 | -0.488% | 92 | +26.105% |
| 2025-08-04 | 67.64 | 67.93 | 67.64 | 67.93 | +1.507% | 2,263 | +25.490% |
| 2025-08-01 | 66.96 | 67.18 | 66.92 | 66.92 | -1.492% | 1,066 | +27.381% |
| 2025-07-31 | 68.50 | 68.56 | 67.94 | 67.94 | -0.278% | 638 | +25.480% |
| 2025-07-30 | 68.25 | 68.25 | 67.98 | 68.13 | -0.128% | 4,824 | +25.132% |
| 2025-07-29 | 68.66 | 68.66 | 68.21 | 68.21 | -0.297% | 636 | +24.972% |
| 2025-07-28 | 68.32 | 68.49 | 68.32 | 68.42 | +0.158% | 6,612 | +24.600% |
| 2025-07-25 | 68.19 | 68.31 | 68.17 | 68.31 | +0.282% | 752 | +24.797% |
| 2025-07-24 | 68.12 | 68.12 | 68.12 | 68.12 | +0.210% | 112 | +25.149% |
| 2025-07-23 | 68.01 | 68.01 | 67.96 | 67.97 | +0.736% | 496 | +25.411% |
| 2025-07-22 | 67.23 | 67.48 | 67.23 | 67.48 | -0.027% | 690 | +26.334% |
| 2025-07-21 | 67.74 | 67.79 | 67.50 | 67.50 | +0.236% | 654 | +26.300% |
| 2025-07-18 | 67.34 | 67.34 | 67.34 | 67.34 | -0.073% | 288 | +26.598% |
| 2025-07-17 | 67.10 | 67.39 | 67.10 | 67.39 | +0.517% | 969 | +26.506% |
| 2025-07-16 | 66.98 | 67.04 | 66.93 | 67.04 | +0.163% | 408 | +27.159% |
| 2025-07-15 | 67.00 | 67.06 | 66.93 | 66.93 | -0.085% | 436 | +27.366% |
| 2025-07-14 | 66.82 | 66.99 | 66.78 | 66.99 | +0.057% | 1,416 | +27.258% |
| 2025-07-11 | 66.97 | 66.97 | 66.95 | 66.95 | -0.193% | 216 | +27.331% |
| 2025-07-10 | 67.03 | 67.08 | 67.02 | 67.08 | +0.182% | 599 | +27.084% |
| 2025-07-09 | 66.96 | 66.96 | 66.96 | 66.96 | +0.655% | 34 | +27.315% |
| 2025-07-08 | 66.52 | 66.53 | 66.52 | 66.52 | +0.105% | 392 | +28.150% |
| 2025-07-07 | 66.61 | 66.61 | 66.37 | 66.45 | -0.748% | 525 | +28.285% |
| 2025-07-03 | 66.61 | 66.95 | 66.61 | 66.95 | +0.816% | 480 | +27.325% |
| 2025-07-02 | 66.41 | 66.41 | 66.41 | 66.41 | +0.505% | 118 | +28.364% |
| 2025-07-01 | 66.14 | 66.14 | 66.08 | 66.08 | -0.233% | 192 | +29.013% |
| 2025-06-30 | 66.00 | 66.23 | 66.00 | 66.23 | +0.538% | 1,068 | +28.712% |
| 2025-06-27 | 65.88 | 65.88 | 65.71 | 65.88 | +0.495% | 812 | +29.405% |
| 2025-06-26 | 65.23 | 65.55 | 65.23 | 65.55 | +0.896% | 588 | +30.045% |
| 2025-06-25 | 64.84 | 64.97 | 64.84 | 64.97 | -0.194% | 418 | +31.211% |
| 2025-06-24 | 64.98 | 65.10 | 64.98 | 65.10 | +1.098% | 752 | +30.956% |
| 2025-06-23 | 64.39 | 64.39 | 64.39 | 64.39 | +0.892% | 75 | +32.395% |
| 2025-06-20 | 63.82 | 63.82 | 63.82 | 63.82 | -0.296% | 50 | +33.575% |
| 2025-06-18 | 64.25 | 64.25 | 64.01 | 64.01 | -0.059% | 448 | +33.179% |
| 2025-06-17 | 64.09 | 64.13 | 64.05 | 64.05 | -0.801% | 776 | +33.101% |
| 2025-06-16 | 64.56 | 64.56 | 64.56 | 64.56 | +0.998% | 81 | +32.035% |
| 2025-06-13 | 63.93 | 63.93 | 63.93 | 63.93 | -0.984% | 175 | +33.353% |
| 2025-06-12 | 64.59 | 64.59 | 64.56 | 64.56 | +0.368% | 236 | +32.040% |
| 2025-06-11 | 64.33 | 64.33 | 64.33 | 64.33 | -0.279% | 143 | +32.526% |
| 2025-06-10 | 64.28 | 64.51 | 64.18 | 64.51 | +0.542% | 394 | +32.156% |
| 2025-06-09 | 64.07 | 64.27 | 64.03 | 64.16 | +0.230% | 1,004 | +32.873% |
| 2025-06-06 | 64.20 | 64.20 | 63.98 | 64.01 | +1.103% | 546 | +33.179% |
| 2025-06-05 | 63.98 | 63.98 | 63.31 | 63.31 | -0.637% | 419 | +34.648% |
| 2025-06-04 | 63.79 | 63.80 | 63.72 | 63.72 | +0.076% | 493 | +33.791% |
| 2025-06-03 | 63.70 | 63.74 | 63.67 | 63.67 | +0.781% | 382 | +33.893% |
| 2025-06-02 | 62.83 | 63.18 | 62.83 | 63.18 | +0.341% | 770 | +34.938% |
| 2025-05-30 | 62.96 | 62.96 | 62.96 | 62.96 | +0.103% | 343 | +35.399% |
| 2025-05-29 | 63.32 | 63.32 | 62.79 | 62.90 | +0.320% | 1,903 | +35.538% |
| 2025-05-28 | 62.96 | 62.96 | 62.70 | 62.70 | -0.479% | 255 | +35.971% |
| 2025-05-27 | 62.53 | 63.00 | 62.53 | 63.00 | +1.993% | 563 | +35.320% |
| 2025-05-23 | 61.90 | 61.90 | 61.75 | 61.77 | -0.713% | 648 | +38.017% |
| 2025-05-22 | 62.36 | 62.52 | 62.21 | 62.21 | -0.070% | 1,140 | +37.033% |
| 2025-05-21 | 62.17 | 62.25 | 62.17 | 62.25 | -1.408% | 440 | +36.938% |
| 2025-05-20 | 63.09 | 63.14 | 63.09 | 63.14 | -0.349% | 946 | +35.010% |
| 2025-05-19 | 63.13 | 63.36 | 63.13 | 63.36 | +0.112% | 1,256 | +34.539% |
| 2025-05-16 | 63.29 | 63.29 | 63.29 | 63.29 | +0.739% | 339 | +34.690% |
| 2025-05-15 | 62.43 | 62.83 | 62.43 | 62.83 | +0.297% | 825 | +35.685% |
| 2025-05-14 | 62.84 | 62.84 | 62.58 | 62.64 | +0.157% | 2,943 | +36.087% |
| 2025-05-13 | 62.62 | 62.68 | 62.54 | 62.54 | +1.040% | 621 | +36.301% |
| 2025-05-12 | 61.47 | 61.90 | 61.47 | 61.90 | +3.406% | 1,365 | +37.718% |
| 2025-05-09 | 60.12 | 60.12 | 59.79 | 59.86 | -0.082% | 686 | +42.409% |
| 2025-05-08 | 60.08 | 60.08 | 59.68 | 59.91 | +0.589% | 1,207 | +42.291% |
| 2025-05-07 | 59.37 | 59.56 | 59.37 | 59.56 | +0.274% | 1,985 | +43.129% |
| 2025-05-06 | 59.40 | 59.40 | 59.40 | 59.40 | -0.698% | 93 | +43.522% |
| 2025-05-05 | 59.80 | 59.92 | 59.80 | 59.81 | -0.584% | 1,148 | +42.520% |
| 2025-05-02 | 60.18 | 60.18 | 60.17 | 60.17 | +1.255% | 511 | +41.687% |
| 2025-05-01 | 59.56 | 59.56 | 59.42 | 59.42 | +0.756% | 458 | +43.465% |
| 2025-04-30 | 58.14 | 58.97 | 58.14 | 58.97 | +0.173% | 668 | +44.551% |
| 2025-04-29 | 58.65 | 58.87 | 58.53 | 58.87 | +0.410% | 5,822 | +44.801% |
| 2025-04-28 | 58.63 | 58.63 | 58.63 | 58.63 | +0.128% | 271 | +45.394% |
| 2025-04-25 | 58.47 | 58.56 | 58.25 | 58.56 | +0.930% | 1,659 | +45.581% |
| 2025-04-24 | 56.85 | 58.02 | 56.85 | 58.02 | +2.122% | 2,874 | +46.935% |
| 2025-04-23 | 57.62 | 57.62 | 56.81 | 56.81 | +1.920% | 3,313 | +50.053% |
| 2025-04-22 | 55.74 | 55.74 | 55.74 | 55.74 | +2.352% | 251 | +52.934% |
| 2025-04-21 | 54.78 | 54.78 | 53.98 | 54.46 | -2.338% | 1,037 | +56.531% |
| 2025-04-17 | 55.86 | 55.86 | 55.76 | 55.76 | +0.039% | 349 | +52.871% |
| 2025-04-16 | 55.70 | 55.74 | 55.70 | 55.74 | -2.414% | 2,566 | +52.930% |
| 2025-04-15 | 57.38 | 57.40 | 57.12 | 57.12 | -0.221% | 640 | +49.239% |
| 2025-04-14 | 57.25 | 57.25 | 57.25 | 57.25 | 0.000% | 163 | +48.909% |