SPXT
ProShares S&P 500 Ex-Technology ETF
stockNYSEETF
Market OpenOct 5, 2026 9:44:44 AM EDT
107.29USD-0.107%(-0.12)3,641
107.93Bid108.15Ask0.22SpreadSPXT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 107.29 | 107.29 | 107.29 | 107.29 | -0.112% | 3,641 | 0.000% |
| 2026-10-02 | 107.67 | 107.73 | 107.36 | 107.41 | +0.377% | 6,372 | -0.112% |
| 2026-10-01 | 107.18 | 107.18 | 106.55 | 107.01 | -0.059% | 10,517 | +0.265% |
| 2026-09-30 | 108.37 | 108.37 | 107.07 | 107.07 | -0.888% | 36,025 | +0.205% |
| 2026-09-29 | 108.00 | 108.03 | 107.50 | 108.03 | -0.067% | 12,572 | -0.684% |
| 2026-09-28 | 108.79 | 108.79 | 108.04 | 108.10 | -0.843% | 7,639 | -0.750% |
| 2026-09-25 | 108.31 | 109.08 | 108.31 | 109.02 | +0.186% | 7,108 | -1.586% |
| 2026-09-24 | 108.69 | 108.94 | 108.44 | 108.82 | +0.187% | 7,311 | -1.403% |
| 2026-09-23 | 109.39 | 109.48 | 108.56 | 108.61 | -1.170% | 98,634 | -1.219% |
| 2026-09-22 | 110.33 | 110.47 | 109.73 | 109.90 | -0.302% | 9,373 | -2.375% |
| 2026-09-21 | 109.85 | 110.55 | 109.60 | 110.23 | +0.864% | 9,591 | -2.670% |
| 2026-09-18 | 109.48 | 109.59 | 109.21 | 109.29 | -0.283% | 6,574 | -1.829% |
| 2026-09-17 | 109.89 | 110.20 | 109.25 | 109.60 | +0.477% | 4,104 | -2.107% |
| 2026-09-16 | 109.90 | 110.03 | 108.75 | 109.08 | -0.644% | 5,602 | -1.640% |
| 2026-09-15 | 110.15 | 110.15 | 109.53 | 109.79 | -0.570% | 12,224 | -2.274% |
| 2026-09-14 | 110.48 | 110.59 | 110.15 | 110.42 | +0.198% | 13,387 | -2.830% |
| 2026-09-11 | 110.06 | 110.39 | 110.02 | 110.20 | +0.790% | 5,462 | -2.638% |
| 2026-09-10 | 109.51 | 109.53 | 109.29 | 109.33 | -0.469% | 5,260 | -1.869% |
| 2026-09-09 | 110.31 | 110.31 | 109.70 | 109.85 | -0.606% | 5,937 | -2.328% |
| 2026-09-08 | 111.21 | 111.21 | 110.52 | 110.52 | -0.785% | 10,063 | -2.920% |
| 2026-09-04 | 111.36 | 111.51 | 111.21 | 111.39 | -0.686% | 4,621 | -3.683% |
| 2026-09-03 | 111.92 | 112.33 | 111.55 | 112.16 | +0.821% | 5,757 | -4.343% |
| 2026-09-02 | 110.70 | 111.28 | 110.70 | 111.25 | +0.708% | 5,633 | -3.558% |
| 2026-09-01 | 110.80 | 111.00 | 110.03 | 110.47 | -0.617% | 13,038 | -2.875% |
| 2026-08-31 | 111.54 | 111.54 | 111.00 | 111.15 | -0.604% | 7,695 | -3.474% |
| 2026-08-28 | 111.61 | 112.17 | 111.45 | 111.83 | +0.318% | 9,518 | -4.057% |
| 2026-08-27 | 112.00 | 112.00 | 111.44 | 111.47 | -0.931% | 8,744 | -3.752% |
| 2026-08-26 | 112.75 | 112.75 | 112.40 | 112.52 | -0.080% | 29,033 | -4.648% |
| 2026-08-25 | 112.62 | 112.83 | 112.60 | 112.61 | -0.157% | 16,901 | -4.724% |
| 2026-08-24 | 112.16 | 112.82 | 112.16 | 112.79 | +0.415% | 4,389 | -4.873% |
| 2026-08-21 | 112.31 | 112.52 | 112.10 | 112.32 | +0.690% | 9,837 | -4.478% |
| 2026-08-20 | 112.16 | 112.40 | 111.50 | 111.55 | -1.000% | 28,714 | -3.819% |
| 2026-08-19 | 112.54 | 113.10 | 112.54 | 112.68 | +0.658% | 12,930 | -4.780% |
| 2026-08-18 | 112.05 | 113.74 | 111.81 | 111.94 | +0.215% | 6,083 | -4.154% |
| 2026-08-17 | 112.51 | 112.51 | 111.70 | 111.70 | -0.750% | 14,039 | -3.948% |
| 2026-08-14 | 112.69 | 112.83 | 112.50 | 112.54 | -0.130% | 5,589 | -4.668% |
| 2026-08-13 | 112.57 | 112.69 | 112.18 | 112.69 | +0.615% | 13,346 | -4.792% |
| 2026-08-12 | 113.00 | 113.11 | 111.75 | 112.00 | -0.249% | 11,095 | -4.206% |
| 2026-08-11 | 112.73 | 112.73 | 112.28 | 112.28 | -0.426% | 5,050 | -4.444% |
| 2026-08-10 | 112.04 | 112.76 | 111.99 | 112.76 | +0.715% | 13,628 | -4.851% |
| 2026-08-07 | 111.71 | 112.19 | 111.70 | 111.96 | +0.269% | 8,643 | -4.171% |
| 2026-08-06 | 112.54 | 112.54 | 111.50 | 111.66 | -0.490% | 13,748 | -3.913% |
| 2026-08-05 | 113.32 | 113.32 | 111.90 | 112.21 | -0.222% | 5,464 | -4.384% |
| 2026-08-04 | 111.46 | 112.53 | 111.14 | 112.46 | +0.563% | 11,931 | -4.597% |
| 2026-08-03 | 111.33 | 112.02 | 111.33 | 111.83 | +1.213% | 14,088 | -4.060% |
| 2026-07-31 | 109.81 | 110.59 | 109.26 | 110.49 | +1.538% | 10,558 | -2.896% |
| 2026-07-30 | 108.82 | 108.98 | 107.92 | 108.82 | -0.343% | 47,902 | -1.403% |
| 2026-07-29 | 110.18 | 110.18 | 109.18 | 109.19 | -1.015% | 50,768 | -1.741% |
| 2026-07-28 | 109.76 | 110.52 | 109.76 | 110.31 | +1.064% | 17,150 | -2.738% |
| 2026-07-27 | 109.00 | 109.97 | 108.01 | 109.15 | +0.648% | 11,804 | -1.703% |
| 2026-07-24 | 108.42 | 108.76 | 108.22 | 108.45 | +0.620% | 12,673 | -1.066% |
| 2026-07-23 | 108.01 | 108.01 | 107.53 | 107.78 | -1.333% | 18,945 | -0.453% |
| 2026-07-22 | 109.58 | 109.93 | 109.14 | 109.23 | -0.145% | 7,983 | -1.780% |
| 2026-07-21 | 109.25 | 110.27 | 109.25 | 109.39 | -0.098% | 13,124 | -1.922% |
| 2026-07-20 | 110.28 | 110.28 | 109.28 | 109.50 | -0.301% | 13,294 | -2.018% |
| 2026-07-17 | 110.19 | 111.48 | 109.72 | 109.83 | -0.991% | 16,173 | -2.313% |
| 2026-07-16 | 111.04 | 111.69 | 110.58 | 110.93 | +0.226% | 21,455 | -3.281% |
| 2026-07-15 | 110.06 | 110.81 | 110.06 | 110.68 | +0.722% | 12,131 | -3.063% |
| 2026-07-14 | 109.89 | 111.63 | 109.58 | 109.89 | -0.157% | 7,998 | -2.363% |
| 2026-07-13 | 110.24 | 110.61 | 110.03 | 110.06 | +0.025% | 13,746 | -2.516% |
| 2026-07-10 | 110.16 | 110.16 | 109.73 | 110.03 | +0.458% | 9,056 | -2.492% |
| 2026-07-09 | 109.01 | 109.53 | 108.75 | 109.53 | +0.339% | 17,108 | -2.045% |
| 2026-07-08 | 110.35 | 111.02 | 109.16 | 109.16 | -1.471% | 18,909 | -1.713% |
| 2026-07-07 | 111.26 | 111.26 | 110.44 | 110.79 | +0.390% | 48,780 | -3.159% |
| 2026-07-06 | 110.27 | 110.43 | 109.17 | 110.36 | +0.375% | 59,331 | -2.782% |
| 2026-07-02 | 109.42 | 109.95 | 109.22 | 109.95 | +0.793% | 8,619 | -2.417% |
| 2026-07-01 | 108.97 | 109.47 | 108.96 | 109.08 | +0.763% | 7,343 | -1.643% |
| 2026-06-30 | 108.41 | 108.46 | 107.78 | 108.26 | -0.161% | 53,652 | -0.893% |
| 2026-06-29 | 108.00 | 108.75 | 108.00 | 108.43 | +0.819% | 8,900 | -1.053% |
| 2026-06-26 | 107.28 | 108.20 | 107.03 | 107.55 | +0.760% | 25,909 | -0.243% |
| 2026-06-25 | 107.03 | 107.83 | 106.36 | 106.74 | -0.249% | 39,497 | +0.515% |
| 2026-06-24 | 106.70 | 107.59 | 106.70 | 107.01 | -0.185% | 6,308 | +0.265% |
| 2026-06-23 | 106.81 | 107.42 | 106.81 | 107.20 | +0.061% | 7,760 | +0.079% |
| 2026-06-22 | 107.53 | 107.63 | 106.94 | 107.14 | -0.564% | 8,384 | +0.140% |
| 2026-06-18 | 107.68 | 107.84 | 107.59 | 107.75 | +0.214% | 7,129 | -0.425% |
| 2026-06-17 | 108.62 | 108.94 | 107.29 | 107.52 | -1.610% | 6,888 | -0.212% |
| 2026-06-16 | 108.89 | 109.51 | 108.33 | 109.28 | +0.589% | 8,674 | -1.819% |
| 2026-06-15 | 108.49 | 109.20 | 108.49 | 108.64 | +0.678% | 6,797 | -1.241% |
| 2026-06-12 | 107.92 | 108.09 | 107.68 | 107.91 | +0.535% | 4,337 | -0.571% |
| 2026-06-11 | 106.74 | 107.42 | 106.32 | 107.33 | +0.927% | 3,587 | -0.038% |
| 2026-06-10 | 107.33 | 107.84 | 106.34 | 106.34 | -1.069% | 23,553 | +0.889% |
| 2026-06-09 | 107.75 | 107.77 | 106.58 | 107.49 | +0.671% | 6,395 | -0.190% |
| 2026-06-08 | 107.51 | 107.51 | 106.71 | 106.78 | -0.542% | 15,437 | +0.480% |
| 2026-06-05 | 107.71 | 108.19 | 107.36 | 107.36 | -0.467% | 18,559 | -0.064% |
| 2026-06-04 | 107.22 | 107.94 | 107.22 | 107.86 | +1.484% | 14,609 | -0.531% |
| 2026-06-03 | 106.29 | 106.72 | 106.17 | 106.29 | -0.149% | 5,461 | +0.945% |
| 2026-06-02 | 106.41 | 106.81 | 106.17 | 106.44 | -0.235% | 8,363 | +0.794% |
| 2026-06-01 | 107.45 | 107.82 | 106.60 | 106.70 | -1.238% | 9,284 | +0.557% |
| 2026-05-29 | 108.32 | 108.32 | 107.90 | 108.03 | -0.779% | 29,008 | -0.688% |
| 2026-05-28 | 108.78 | 108.88 | 108.37 | 108.88 | +0.102% | 3,313 | -1.462% |
| 2026-05-27 | 108.50 | 108.89 | 108.50 | 108.77 | +0.235% | 51,819 | -1.361% |
| 2026-05-26 | 108.58 | 108.83 | 108.01 | 108.52 | +0.004% | 7,173 | -1.129% |
| 2026-05-22 | 108.41 | 108.77 | 108.31 | 108.51 | +0.315% | 3,163 | -1.125% |
| 2026-05-21 | 107.53 | 108.44 | 107.53 | 108.17 | +0.037% | 4,300 | -0.814% |
| 2026-05-20 | 107.36 | 108.16 | 107.36 | 108.13 | +0.586% | 2,441 | -0.777% |
| 2026-05-19 | 107.56 | 107.81 | 107.38 | 107.50 | -0.475% | 3,968 | -0.195% |
| 2026-05-18 | 107.57 | 108.37 | 107.57 | 108.01 | +0.505% | 8,904 | -0.670% |
| 2026-05-15 | 108.02 | 108.10 | 107.46 | 107.47 | -1.029% | 4,841 | -0.168% |
| 2026-05-14 | 108.49 | 108.78 | 108.40 | 108.59 | +0.073% | 11,064 | -1.195% |
| 2026-05-13 | 107.77 | 108.51 | 107.75 | 108.51 | +0.277% | 2,625 | -1.123% |
| 2026-05-12 | 107.62 | 108.21 | 107.56 | 108.21 | +0.537% | 2,804 | -0.848% |
| 2026-05-11 | 107.90 | 107.97 | 107.61 | 107.63 | -0.453% | 7,252 | -0.316% |
| 2026-05-08 | 108.02 | 108.19 | 107.90 | 108.12 | -0.081% | 4,414 | -0.768% |
| 2026-05-07 | 109.00 | 109.00 | 108.05 | 108.21 | -0.753% | 9,764 | -0.848% |
| 2026-05-06 | 108.29 | 109.04 | 108.29 | 109.03 | +0.971% | 36,928 | -1.595% |
| 2026-05-05 | 107.94 | 108.24 | 107.86 | 107.98 | +0.158% | 18,758 | -0.639% |
| 2026-05-04 | 107.79 | 108.27 | 107.47 | 107.81 | -0.481% | 221,849 | -0.482% |
| 2026-05-01 | 108.83 | 109.18 | 107.60 | 108.33 | +0.530% | 33,326 | -0.961% |
| 2026-04-30 | 107.24 | 108.58 | 107.04 | 107.76 | +1.112% | 239,107 | -0.436% |
| 2026-04-29 | 106.31 | 106.68 | 106.30 | 106.57 | -0.116% | 5,302 | +0.671% |
| 2026-04-28 | 107.03 | 107.03 | 106.51 | 106.70 | -0.084% | 123,127 | +0.554% |
| 2026-04-27 | 106.87 | 107.25 | 106.79 | 106.79 | -0.058% | 7,331 | +0.470% |
| 2026-04-24 | 106.86 | 106.86 | 106.63 | 106.85 | -0.013% | 4,959 | +0.412% |
| 2026-04-23 | 106.89 | 107.10 | 106.55 | 106.86 | +0.174% | 10,893 | +0.399% |
| 2026-04-22 | 106.87 | 107.07 | 106.43 | 106.68 | +0.296% | 16,892 | +0.573% |
| 2026-04-21 | 107.65 | 107.65 | 106.36 | 106.36 | -0.761% | 8,090 | +0.871% |
| 2026-04-20 | 107.48 | 107.58 | 107.18 | 107.18 | -0.437% | 4,334 | +0.103% |
| 2026-04-17 | 106.73 | 108.00 | 106.73 | 107.65 | +1.003% | 4,749 | -0.335% |
| 2026-04-16 | 106.54 | 106.81 | 106.45 | 106.58 | -0.057% | 3,425 | +0.664% |
| 2026-04-15 | 106.28 | 107.02 | 106.12 | 106.64 | +0.235% | 6,865 | +0.607% |
| 2026-04-14 | 105.47 | 106.60 | 105.47 | 106.39 | +0.921% | 10,584 | +0.843% |
| 2026-04-13 | 104.42 | 105.42 | 104.40 | 105.42 | +0.668% | 7,061 | +1.772% |
| 2026-04-10 | 105.11 | 105.11 | 104.62 | 104.72 | -0.482% | 3,356 | +2.452% |
| 2026-04-09 | 104.64 | 105.53 | 104.60 | 105.23 | +0.718% | 3,324 | +1.958% |
| 2026-04-08 | 104.39 | 104.64 | 103.89 | 104.48 | +2.061% | 25,359 | +2.690% |
| 2026-04-07 | 101.86 | 102.37 | 101.72 | 102.37 | +0.228% | 9,638 | +4.806% |
| 2026-04-06 | 101.85 | 102.29 | 101.73 | 102.14 | +0.381% | 57,368 | +5.045% |
| 2026-04-02 | 101.38 | 101.92 | 101.25 | 101.75 | -0.231% | 4,368 | +5.445% |
| 2026-04-01 | 101.94 | 102.55 | 101.88 | 101.99 | +0.667% | 8,780 | +5.201% |
| 2026-03-31 | 100.23 | 101.31 | 100.21 | 101.31 | +2.145% | 5,313 | +5.903% |
| 2026-03-30 | 99.89 | 99.89 | 99.18 | 99.18 | +0.165% | 13,586 | +8.174% |
| 2026-03-27 | 100.30 | 100.30 | 99.00 | 99.02 | -1.385% | 8,224 | +8.353% |
| 2026-03-26 | 101.41 | 101.78 | 100.41 | 100.41 | -1.309% | 5,626 | +6.852% |
| 2026-03-25 | 101.91 | 102.01 | 101.74 | 101.74 | +0.179% | 2,018 | +5.453% |
| 2026-03-24 | 101.08 | 102.04 | 101.06 | 101.56 | -0.306% | 7,377 | +5.642% |
| 2026-03-23 | 102.02 | 102.66 | 101.70 | 101.87 | +1.011% | 6,270 | +5.319% |
| 2026-03-20 | 101.82 | 101.82 | 100.60 | 100.85 | -1.038% | 58,867 | +6.384% |
| 2026-03-19 | 101.81 | 102.03 | 101.40 | 101.91 | -0.537% | 2,743 | +5.279% |
| 2026-03-18 | 103.31 | 103.38 | 102.45 | 102.46 | -1.281% | 20,866 | +4.714% |
| 2026-03-17 | 103.91 | 104.41 | 103.79 | 103.79 | +0.271% | 9,520 | +3.372% |
| 2026-03-16 | 103.42 | 103.87 | 103.42 | 103.51 | +0.848% | 4,242 | +3.652% |
| 2026-03-13 | 103.71 | 103.71 | 102.60 | 102.64 | -0.408% | 4,448 | +4.530% |
| 2026-03-12 | 103.70 | 103.70 | 102.89 | 103.06 | -1.327% | 11,173 | +4.104% |
| 2026-03-11 | 104.71 | 104.71 | 104.13 | 104.45 | -0.385% | 4,936 | +2.723% |
| 2026-03-10 | 104.78 | 105.42 | 104.51 | 104.85 | -0.155% | 6,056 | +2.327% |
| 2026-03-09 | 103.69 | 105.01 | 102.75 | 105.01 | +0.269% | 19,399 | +2.168% |
| 2026-03-06 | 104.71 | 104.90 | 103.89 | 104.73 | -1.048% | 44,380 | +2.444% |
| 2026-03-05 | 106.34 | 106.34 | 105.32 | 105.84 | -1.090% | 11,033 | +1.369% |
| 2026-03-04 | 106.38 | 107.07 | 106.00 | 107.01 | +0.485% | 6,651 | +0.265% |
| 2026-03-03 | 105.52 | 106.72 | 104.77 | 106.49 | -0.840% | 15,457 | +0.751% |
| 2026-03-02 | 106.51 | 107.68 | 106.51 | 107.39 | -0.471% | 15,776 | -0.095% |
| 2026-02-27 | 106.74 | 107.90 | 106.72 | 107.90 | +0.629% | 46,322 | -0.565% |
| 2026-02-26 | 107.32 | 107.55 | 106.64 | 107.23 | -0.079% | 7,869 | +0.061% |
| 2026-02-25 | 107.03 | 107.31 | 106.53 | 107.31 | +0.562% | 8,518 | -0.019% |
| 2026-02-24 | 106.04 | 106.87 | 106.04 | 106.71 | +0.357% | 7,941 | +0.544% |
| 2026-02-23 | 107.14 | 107.14 | 105.88 | 106.33 | -0.941% | 10,772 | +0.903% |
| 2026-02-20 | 106.77 | 107.34 | 106.77 | 107.34 | +0.950% | 5,207 | -0.047% |
| 2026-02-19 | 106.27 | 106.55 | 106.23 | 106.33 | -0.365% | 30,105 | +0.903% |
| 2026-02-18 | 106.71 | 106.93 | 106.41 | 106.72 | +0.338% | 7,466 | +0.534% |
| 2026-02-17 | 106.22 | 106.55 | 105.68 | 106.36 | +0.101% | 7,626 | +0.874% |
| 2026-02-13 | 105.77 | 106.76 | 105.77 | 106.25 | +0.268% | 3,407 | +0.977% |
| 2026-02-12 | 107.23 | 107.51 | 105.94 | 105.97 | -1.149% | 4,275 | +1.247% |
| 2026-02-11 | 107.64 | 107.64 | 106.80 | 107.20 | +0.178% | 5,912 | +0.084% |
| 2026-02-10 | 107.51 | 107.67 | 107.01 | 107.01 | -0.400% | 13,282 | +0.262% |
| 2026-02-09 | 107.26 | 107.62 | 106.94 | 107.44 | -0.119% | 14,793 | -0.140% |
| 2026-02-06 | 106.60 | 107.58 | 106.60 | 107.57 | +0.927% | 13,154 | -0.259% |
| 2026-02-05 | 106.62 | 106.97 | 105.87 | 106.58 | -0.948% | 16,368 | +0.666% |
| 2026-02-04 | 107.69 | 107.90 | 107.30 | 107.60 | +0.265% | 64,898 | -0.288% |
| 2026-02-03 | 107.52 | 108.04 | 106.72 | 107.32 | -0.311% | 6,004 | -0.024% |
| 2026-02-02 | 106.63 | 107.69 | 106.63 | 107.65 | +0.853% | 6,547 | -0.334% |
| 2026-01-30 | 106.40 | 106.84 | 106.31 | 106.74 | -0.056% | 6,596 | +0.515% |
| 2026-01-29 | 106.94 | 106.94 | 106.09 | 106.80 | +0.689% | 5,681 | +0.459% |
| 2026-01-28 | 106.30 | 106.30 | 105.72 | 106.07 | -0.273% | 4,156 | +1.151% |
| 2026-01-27 | 106.53 | 106.53 | 106.17 | 106.36 | -0.263% | 17,557 | +0.874% |
| 2026-01-26 | 106.47 | 106.67 | 106.46 | 106.64 | +0.386% | 10,284 | +0.610% |
| 2026-01-23 | 106.18 | 106.38 | 106.00 | 106.23 | 0.000% | 5,555 | +0.998% |
| 2026-01-22 | 106.46 | 106.63 | 106.11 | 106.23 | +0.245% | 5,189 | +0.998% |
| 2026-01-21 | 104.88 | 106.23 | 104.88 | 105.97 | +1.290% | 10,377 | +1.246% |
| 2026-01-20 | 105.12 | 105.52 | 104.36 | 104.62 | -1.664% | 20,846 | +2.552% |
| 2026-01-16 | 106.57 | 106.57 | 106.21 | 106.39 | +0.111% | 48,113 | +0.846% |
| 2026-01-15 | 106.50 | 106.61 | 106.26 | 106.27 | -0.092% | 3,755 | +0.958% |
| 2026-01-14 | 106.00 | 106.40 | 105.84 | 106.37 | +0.090% | 8,481 | +0.865% |
| 2026-01-13 | 106.86 | 106.86 | 106.15 | 106.27 | -0.156% | 90,216 | +0.956% |
| 2026-01-12 | 106.21 | 106.66 | 106.21 | 106.44 | +0.047% | 14,809 | +0.799% |
| 2026-01-09 | 106.34 | 106.63 | 106.07 | 106.39 | +0.292% | 17,739 | +0.846% |
| 2026-01-08 | 105.40 | 106.31 | 105.40 | 106.08 | +0.827% | 10,049 | +1.141% |
| 2026-01-07 | 105.93 | 105.93 | 105.21 | 105.21 | -0.633% | 10,527 | +1.977% |
| 2026-01-06 | 105.08 | 106.13 | 105.08 | 105.88 | +0.646% | 86,574 | +1.332% |
| 2026-01-05 | 104.45 | 105.43 | 104.45 | 105.20 | +1.086% | 26,827 | +1.987% |
| 2026-01-02 | 103.96 | 104.18 | 103.54 | 104.07 | +0.198% | 8,044 | +3.094% |
| 2025-12-31 | 104.49 | 104.49 | 103.86 | 103.86 | -0.573% | 8,772 | +3.298% |
| 2025-12-30 | 104.57 | 104.60 | 104.03 | 104.46 | +0.007% | 4,803 | +2.706% |
| 2025-12-29 | 104.74 | 104.74 | 104.37 | 104.46 | -0.312% | 7,359 | +2.713% |
| 2025-12-26 | 105.00 | 105.00 | 104.50 | 104.78 | -0.154% | 5,579 | +2.393% |
| 2025-12-24 | 104.74 | 105.05 | 104.71 | 104.94 | +0.038% | 3,469 | +2.235% |
| 2025-12-23 | 104.77 | 105.05 | 104.71 | 104.90 | +0.090% | 10,964 | +2.274% |
| 2025-12-22 | 104.40 | 104.86 | 104.30 | 104.81 | +0.865% | 117,900 | +2.366% |
| 2025-12-19 | 103.81 | 104.24 | 103.81 | 103.91 | +0.213% | 4,785 | +3.251% |
| 2025-12-18 | 103.88 | 104.20 | 103.65 | 103.69 | +0.475% | 12,673 | +3.471% |
| 2025-12-17 | 104.07 | 104.11 | 103.20 | 103.20 | -0.638% | 6,852 | +3.962% |
| 2025-12-16 | 104.05 | 104.27 | 103.25 | 103.86 | -0.463% | 10,369 | +3.299% |
| 2025-12-15 | 104.61 | 104.61 | 103.89 | 104.35 | +0.369% | 11,866 | +2.821% |
| 2025-12-12 | 104.40 | 104.40 | 103.60 | 103.96 | -0.114% | 13,607 | +3.201% |
| 2025-12-11 | 103.44 | 104.19 | 103.44 | 104.08 | +0.622% | 6,729 | +3.083% |
| 2025-12-10 | 102.78 | 103.65 | 102.62 | 103.44 | +0.941% | 4,861 | +3.724% |
| 2025-12-09 | 102.80 | 103.01 | 102.47 | 102.47 | -0.048% | 9,379 | +4.701% |
| 2025-12-08 | 103.27 | 103.33 | 102.46 | 102.52 | -0.974% | 37,329 | +4.651% |
| 2025-12-05 | 104.09 | 104.10 | 103.53 | 103.53 | -0.125% | 4,456 | +3.632% |
| 2025-12-04 | 104.21 | 104.21 | 103.49 | 103.66 | +0.087% | 8,803 | +3.502% |
| 2025-12-03 | 103.12 | 103.75 | 103.12 | 103.57 | +0.583% | 7,818 | +3.592% |
| 2025-12-02 | 102.96 | 103.10 | 102.61 | 102.97 | -0.014% | 61,978 | +4.195% |
| 2025-12-01 | 103.15 | 103.76 | 102.98 | 102.98 | -0.857% | 9,072 | +4.181% |
| 2025-11-28 | 103.73 | 103.88 | 103.65 | 103.87 | +0.682% | 2,356 | +3.289% |
| 2025-11-26 | 103.01 | 103.60 | 102.92 | 103.17 | +0.220% | 5,665 | +3.993% |
| 2025-11-25 | 101.96 | 103.03 | 101.90 | 102.94 | +1.426% | 6,845 | +4.222% |
| 2025-11-24 | 101.06 | 101.58 | 101.06 | 101.50 | +1.089% | 9,093 | +5.708% |
| 2025-11-21 | 99.64 | 100.75 | 99.64 | 100.40 | +1.390% | 8,272 | +6.859% |
| 2025-11-20 | 101.20 | 101.30 | 99.03 | 99.03 | -0.931% | 9,041 | +8.345% |
| 2025-11-19 | 99.78 | 100.48 | 99.50 | 99.96 | +0.031% | 2,705 | +7.335% |
| 2025-11-18 | 99.51 | 100.36 | 99.45 | 99.93 | -0.241% | 7,158 | +7.368% |
| 2025-11-17 | 101.11 | 101.32 | 99.72 | 100.17 | -0.745% | 15,793 | +7.110% |
| 2025-11-14 | 100.82 | 101.35 | 100.50 | 100.92 | -0.232% | 14,128 | +6.312% |
| 2025-11-13 | 102.07 | 102.36 | 101.15 | 101.15 | -1.481% | 50,364 | +6.066% |
| 2025-11-12 | 102.83 | 102.97 | 102.56 | 102.68 | +0.079% | 15,039 | +4.494% |
| 2025-11-11 | 102.02 | 102.66 | 101.94 | 102.59 | +0.701% | 6,123 | +4.577% |
| 2025-11-10 | 101.56 | 101.97 | 101.23 | 101.88 | +1.013% | 7,454 | +5.310% |
| 2025-11-07 | 100.41 | 100.90 | 99.90 | 100.86 | +0.280% | 5,082 | +6.377% |
| 2025-11-06 | 100.85 | 100.94 | 100.41 | 100.58 | -0.649% | 5,985 | +6.674% |
| 2025-11-05 | 100.77 | 101.45 | 100.77 | 101.23 | +0.801% | 8,734 | +5.982% |
| 2025-11-04 | 100.42 | 100.89 | 100.42 | 100.43 | -0.655% | 17,835 | +6.831% |
| 2025-11-03 | 101.50 | 101.50 | 100.77 | 101.09 | -0.056% | 7,597 | +6.131% |
| 2025-10-31 | 101.02 | 101.15 | 100.97 | 101.15 | +0.690% | 6,184 | +6.071% |
| 2025-10-30 | 100.72 | 101.41 | 100.46 | 100.46 | -0.703% | 3,034 | +6.803% |
| 2025-10-29 | 101.66 | 101.78 | 101.02 | 101.17 | -0.668% | 6,057 | +6.052% |
| 2025-10-28 | 102.36 | 102.36 | 101.85 | 101.85 | -0.513% | 13,808 | +5.344% |
| 2025-10-27 | 102.08 | 102.46 | 101.90 | 102.37 | +0.782% | 9,721 | +4.804% |
| 2025-10-24 | 101.68 | 101.88 | 101.58 | 101.58 | +0.417% | 6,523 | +5.624% |
| 2025-10-23 | 100.93 | 101.34 | 100.69 | 101.16 | +0.379% | 50,047 | +6.065% |
| 2025-10-22 | 101.31 | 101.31 | 100.54 | 100.77 | -0.473% | 8,115 | +6.467% |
| 2025-10-21 | 101.24 | 101.47 | 101.16 | 101.25 | +0.142% | 7,986 | +5.964% |
| 2025-10-20 | 100.64 | 101.20 | 100.64 | 101.11 | +1.037% | 3,039 | +6.114% |
| 2025-10-17 | 99.39 | 100.23 | 99.39 | 100.07 | +0.651% | 6,463 | +7.215% |
| 2025-10-16 | 100.78 | 100.78 | 99.17 | 99.42 | -0.985% | 10,274 | +7.913% |
| 2025-10-15 | 100.74 | 100.83 | 99.90 | 100.41 | +0.211% | 7,405 | +6.850% |
| 2025-10-14 | 99.08 | 100.33 | 99.08 | 100.20 | +0.578% | 4,012 | +7.076% |
| 2025-10-13 | 99.51 | 99.78 | 99.46 | 99.62 | +1.048% | 15,513 | +7.695% |
| 2025-10-10 | 100.71 | 100.79 | 98.59 | 98.59 | -2.007% | 4,727 | +8.824% |
| 2025-10-09 | 100.94 | 100.94 | 100.41 | 100.61 | -0.278% | 6,542 | +6.639% |
| 2025-10-08 | 101.25 | 101.25 | 100.60 | 100.89 | -0.026% | 6,885 | +6.344% |
| 2025-10-07 | 100.86 | 100.97 | 100.76 | 100.92 | -0.292% | 3,486 | +6.316% |
| 2025-10-06 | 101.29 | 101.29 | 100.86 | 101.21 | +0.271% | 15,300 | +6.006% |
| 2025-10-03 | 101.03 | 101.34 | 100.94 | 100.94 | +0.221% | 8,510 | +6.293% |
| 2025-10-02 | 100.99 | 100.99 | 100.57 | 100.72 | -0.201% | 1,580 | +6.528% |
| 2025-10-01 | 100.48 | 100.92 | 100.48 | 100.92 | +0.145% | 3,439 | +6.315% |
| 2025-09-30 | 100.43 | 100.77 | 100.22 | 100.77 | +0.259% | 9,587 | +6.468% |
| 2025-09-29 | 100.89 | 100.89 | 100.33 | 100.51 | +0.087% | 8,461 | +6.744% |
| 2025-09-26 | 100.11 | 100.46 | 99.99 | 100.42 | +0.762% | 1,804 | +6.836% |
| 2025-09-25 | 99.80 | 99.85 | 99.61 | 99.67 | -0.724% | 2,705 | +7.650% |
| 2025-09-24 | 100.90 | 100.90 | 100.39 | 100.39 | -0.552% | 2,801 | +6.871% |
| 2025-09-23 | 101.53 | 101.53 | 100.88 | 100.95 | -0.278% | 3,063 | +6.281% |
| 2025-09-22 | 101.35 | 101.38 | 101.21 | 101.23 | -0.234% | 7,756 | +5.985% |
| 2025-09-19 | 101.26 | 101.63 | 101.26 | 101.47 | +0.160% | 3,926 | +5.737% |
| 2025-09-18 | 101.72 | 101.72 | 101.28 | 101.31 | +0.101% | 5,766 | +5.907% |
| 2025-09-17 | 101.35 | 101.46 | 100.85 | 101.20 | +0.135% | 2,319 | +6.014% |
| 2025-09-16 | 101.18 | 101.22 | 100.90 | 101.07 | +0.147% | 9,875 | +6.157% |
| 2025-09-15 | 101.23 | 101.25 | 100.85 | 100.92 | +0.265% | 2,706 | +6.312% |
| 2025-09-12 | 100.93 | 100.93 | 100.62 | 100.65 | -0.258% | 1,513 | +6.594% |
| 2025-09-11 | 99.78 | 100.96 | 99.78 | 100.91 | +1.168% | 12,926 | +6.320% |
| 2025-09-10 | 99.94 | 99.94 | 99.72 | 99.75 | -0.431% | 1,287 | +7.561% |
| 2025-09-09 | 99.69 | 100.18 | 99.69 | 100.18 | +0.430% | 887 | +7.098% |
| 2025-09-08 | 99.72 | 99.75 | 99.39 | 99.75 | +0.033% | 5,573 | +7.558% |
| 2025-09-05 | 100.34 | 100.39 | 99.53 | 99.72 | -0.384% | 2,461 | +7.593% |
| 2025-09-04 | 99.43 | 100.11 | 99.43 | 100.10 | +1.025% | 2,420 | +7.180% |
| 2025-09-03 | 99.00 | 99.09 | 98.75 | 99.09 | +0.384% | 4,488 | +8.279% |
| 2025-09-02 | 98.49 | 98.71 | 98.22 | 98.71 | -0.325% | 4,538 | +8.694% |
| 2025-08-29 | 99.31 | 99.61 | 99.03 | 99.03 | -0.443% | 17,925 | +8.341% |
| 2025-08-28 | 99.26 | 99.47 | 99.19 | 99.47 | +0.116% | 4,233 | +7.861% |
| 2025-08-27 | 98.91 | 99.43 | 98.91 | 99.36 | +0.179% | 4,993 | +7.986% |
| 2025-08-26 | 98.76 | 99.18 | 98.74 | 99.18 | +0.292% | 1,595 | +8.180% |
| 2025-08-25 | 99.06 | 99.33 | 98.89 | 98.89 | -0.462% | 24,247 | +8.495% |
| 2025-08-22 | 98.55 | 99.52 | 98.39 | 99.35 | +1.553% | 7,663 | +7.994% |
| 2025-08-21 | 98.16 | 98.16 | 97.83 | 97.83 | -0.424% | 5,649 | +9.671% |
| 2025-08-20 | 97.87 | 98.38 | 97.87 | 98.25 | +0.119% | 1,976 | +9.206% |
| 2025-08-19 | 98.10 | 98.56 | 98.10 | 98.13 | -0.007% | 1,156 | +9.336% |
| 2025-08-18 | 98.19 | 98.26 | 98.04 | 98.14 | -0.019% | 5,195 | +9.329% |
| 2025-08-15 | 98.30 | 98.30 | 98.15 | 98.15 | -0.070% | 628 | +9.307% |
| 2025-08-14 | 97.73 | 98.22 | 97.73 | 98.22 | +0.088% | 6,725 | +9.231% |
| 2025-08-13 | 97.90 | 98.14 | 97.90 | 98.14 | +0.632% | 1,147 | +9.328% |
| 2025-08-12 | 97.30 | 97.53 | 97.30 | 97.52 | +1.021% | 1,116 | +10.019% |
| 2025-08-11 | 96.65 | 96.82 | 96.53 | 96.53 | -0.118% | 1,112 | +11.142% |
| 2025-08-08 | 96.89 | 96.89 | 96.48 | 96.65 | +0.616% | 1,330 | +11.011% |
| 2025-08-07 | 96.80 | 96.80 | 95.88 | 96.06 | -0.409% | 2,721 | +11.695% |
| 2025-08-06 | 96.33 | 96.48 | 96.29 | 96.45 | +0.402% | 3,697 | +11.239% |
| 2025-08-05 | 96.04 | 96.06 | 96.04 | 96.06 | -0.338% | 1,400 | +11.686% |
| 2025-08-04 | 95.99 | 96.39 | 95.85 | 96.39 | +1.196% | 6,124 | +11.308% |
| 2025-08-01 | 95.30 | 95.30 | 95.10 | 95.25 | -1.264% | 1,042 | +12.639% |
| 2025-07-31 | 96.53 | 97.44 | 96.47 | 96.47 | -0.422% | 2,448 | +11.215% |
| 2025-07-30 | 97.43 | 97.53 | 96.88 | 96.88 | -0.434% | 976 | +10.745% |
| 2025-07-29 | 97.28 | 97.35 | 97.25 | 97.30 | -0.387% | 3,532 | +10.265% |
| 2025-07-28 | 97.89 | 98.06 | 97.53 | 97.68 | -0.334% | 10,604 | +9.838% |
| 2025-07-25 | 97.57 | 98.01 | 97.57 | 98.01 | +0.409% | 1,513 | +9.471% |
| 2025-07-24 | 97.86 | 97.86 | 97.61 | 97.61 | -0.107% | 2,790 | +9.919% |
| 2025-07-23 | 97.50 | 97.78 | 97.29 | 97.71 | +0.736% | 10,117 | +9.801% |
| 2025-07-22 | 96.89 | 97.00 | 96.79 | 97.00 | +0.570% | 1,596 | +10.609% |
| 2025-07-21 | 96.29 | 96.89 | 96.28 | 96.45 | +0.263% | 13,660 | +11.239% |
| 2025-07-18 | 96.23 | 96.23 | 96.02 | 96.20 | -0.046% | 861 | +11.532% |
| 2025-07-17 | 95.62 | 96.24 | 95.62 | 96.24 | +0.422% | 1,400 | +11.481% |
| 2025-07-16 | 95.90 | 95.90 | 95.38 | 95.84 | +0.305% | 4,266 | +11.951% |
| 2025-07-15 | 96.49 | 96.49 | 95.55 | 95.55 | -1.147% | 2,872 | +12.292% |
| 2025-07-14 | 96.46 | 96.69 | 96.45 | 96.65 | +0.373% | 1,613 | +11.005% |
| 2025-07-11 | 96.38 | 96.52 | 95.87 | 96.29 | -0.426% | 3,646 | +11.419% |
| 2025-07-10 | 96.41 | 96.87 | 96.41 | 96.71 | +0.474% | 10,491 | +10.944% |
| 2025-07-09 | 96.26 | 96.29 | 96.00 | 96.25 | +0.492% | 10,985 | +11.470% |
| 2025-07-08 | 95.90 | 96.00 | 95.78 | 95.78 | -0.256% | 937 | +12.018% |
| 2025-07-07 | 96.63 | 96.63 | 95.67 | 96.03 | -0.787% | 3,211 | +11.731% |
| 2025-07-03 | 96.79 | 96.79 | 96.79 | 96.79 | +0.618% | 467 | +10.852% |
| 2025-07-02 | 96.16 | 96.28 | 96.03 | 96.19 | +0.047% | 2,570 | +11.538% |
| 2025-07-01 | 95.73 | 96.18 | 95.69 | 96.15 | +0.335% | 1,083 | +11.590% |
| 2025-06-30 | 95.86 | 95.87 | 95.56 | 95.83 | +0.396% | 4,231 | +11.964% |
| 2025-06-27 | 95.00 | 95.45 | 94.95 | 95.45 | +0.658% | 670 | +12.407% |
| 2025-06-26 | 94.68 | 94.82 | 94.66 | 94.82 | +0.849% | 3,920 | +13.146% |
| 2025-06-25 | 94.11 | 94.14 | 93.88 | 94.03 | -0.912% | 7,833 | +14.107% |
| 2025-06-24 | 94.71 | 94.90 | 94.71 | 94.89 | +0.928% | 730 | +13.067% |
| 2025-06-23 | 93.18 | 94.02 | 92.99 | 94.02 | +0.796% | 2,667 | +14.116% |
| 2025-06-20 | 93.59 | 93.67 | 93.08 | 93.28 | -0.099% | 1,423 | +15.024% |
| 2025-06-18 | 93.69 | 93.69 | 93.37 | 93.37 | -0.196% | 1,093 | +14.910% |
| 2025-06-17 | 94.12 | 94.22 | 93.54 | 93.55 | -0.861% | 3,063 | +14.685% |
| 2025-06-16 | 94.38 | 94.74 | 94.25 | 94.36 | +0.790% | 5,183 | +13.698% |
| 2025-06-13 | 93.93 | 94.13 | 93.62 | 93.62 | -0.956% | 9,161 | +14.596% |
| 2025-06-12 | 94.36 | 94.60 | 94.36 | 94.53 | +0.000% | 1,208 | +13.501% |
| 2025-06-11 | 95.01 | 95.01 | 94.53 | 94.53 | -0.250% | 452 | +13.501% |
| 2025-06-10 | 94.44 | 94.76 | 94.44 | 94.76 | +0.503% | 1,484 | +13.218% |
| 2025-06-09 | 93.98 | 94.85 | 93.85 | 94.29 | +0.037% | 8,263 | +13.787% |
| 2025-06-06 | 94.39 | 94.39 | 93.95 | 94.25 | +1.278% | 1,195 | +13.830% |
| 2025-06-05 | 93.73 | 93.92 | 92.84 | 93.07 | -0.670% | 2,139 | +15.284% |
| 2025-06-04 | 93.92 | 93.92 | 93.69 | 93.69 | -0.090% | 863 | +14.512% |
| 2025-06-03 | 93.73 | 93.98 | 93.73 | 93.78 | +0.274% | 5,709 | +14.409% |
| 2025-06-02 | 92.93 | 93.52 | 92.89 | 93.52 | +0.087% | 2,871 | +14.723% |
| 2025-05-30 | 92.93 | 93.44 | 92.93 | 93.44 | +0.224% | 353 | +14.823% |
| 2025-05-29 | 93.38 | 93.38 | 93.05 | 93.23 | +0.371% | 7,082 | +15.080% |
| 2025-05-28 | 93.65 | 93.65 | 92.89 | 92.89 | -0.655% | 952 | +15.507% |
| 2025-05-27 | 92.75 | 93.62 | 92.75 | 93.50 | +1.805% | 5,013 | +14.750% |
| 2025-05-23 | 91.56 | 92.21 | 91.56 | 91.84 | -0.579% | 2,192 | +16.821% |
| 2025-05-22 | 92.23 | 92.75 | 92.23 | 92.38 | +0.040% | 2,327 | +16.145% |
| 2025-05-21 | 93.28 | 93.41 | 92.34 | 92.34 | -1.444% | 1,635 | +16.191% |
| 2025-05-20 | 93.98 | 93.98 | 93.69 | 93.69 | -0.355% | 1,576 | +14.513% |
| 2025-05-19 | 93.69 | 94.13 | 93.69 | 94.03 | +0.181% | 1,158 | +14.107% |
| 2025-05-16 | 93.13 | 93.88 | 93.13 | 93.86 | +1.014% | 3,685 | +14.313% |
| 2025-05-15 | 92.18 | 93.00 | 92.18 | 92.91 | +0.564% | 86,423 | +15.472% |
| 2025-05-14 | 92.79 | 92.79 | 92.35 | 92.39 | -0.324% | 1,375 | +16.124% |
| 2025-05-13 | 92.81 | 93.04 | 92.49 | 92.69 | -0.093% | 8,056 | +15.747% |
| 2025-05-12 | 92.76 | 92.78 | 92.05 | 92.78 | +2.814% | 12,237 | +15.639% |
| 2025-05-09 | 90.80 | 90.80 | 90.21 | 90.24 | -0.149% | 1,276 | +18.893% |
| 2025-05-08 | 91.21 | 91.21 | 90.01 | 90.38 | +0.504% | 1,684 | +18.716% |
| 2025-05-07 | 90.04 | 90.16 | 89.57 | 89.92 | +0.326% | 4,352 | +19.314% |
| 2025-05-06 | 89.83 | 90.19 | 89.63 | 89.63 | -0.926% | 1,858 | +19.703% |
| 2025-05-05 | 90.32 | 90.90 | 90.32 | 90.47 | -0.522% | 832 | +18.595% |
| 2025-05-02 | 90.74 | 91.14 | 90.43 | 90.94 | +1.520% | 3,719 | +17.976% |
| 2025-05-01 | 89.40 | 90.03 | 89.40 | 89.58 | -0.053% | 1,596 | +19.769% |
| 2025-04-30 | 87.62 | 89.63 | 87.62 | 89.63 | +0.085% | 1,066 | +19.705% |
| 2025-04-29 | 88.98 | 89.62 | 88.98 | 89.55 | +0.572% | 988 | +19.807% |
| 2025-04-28 | 89.04 | 89.04 | 88.41 | 89.04 | +0.366% | 1,020 | +20.493% |
| 2025-04-25 | 88.41 | 88.72 | 88.41 | 88.72 | +0.229% | 2,592 | +20.934% |
| 2025-04-24 | 87.18 | 88.51 | 87.03 | 88.51 | +1.351% | 2,475 | +21.211% |
| 2025-04-23 | 88.51 | 88.51 | 87.22 | 87.34 | +1.241% | 1,030 | +22.848% |
| 2025-04-22 | 85.41 | 86.26 | 85.41 | 86.26 | +2.538% | 855 | +24.373% |
| 2025-04-21 | 85.13 | 85.13 | 83.38 | 84.13 | -2.165% | 6,035 | +27.529% |
| 2025-04-17 | 86.19 | 86.39 | 85.99 | 85.99 | +0.460% | 706 | +24.767% |
| 2025-04-16 | 86.75 | 87.04 | 85.40 | 85.60 | -1.539% | 3,921 | +25.342% |
| 2025-04-15 | 87.49 | 87.80 | 86.89 | 86.94 | 0.000% | 2,652 | +23.413% |