SPXV
ProShares S&P 500 Ex-Health Care ETF
stockNYSEETF
At CloseOct 2, 2026
84.45USD+0.782%(+0.66)177
84.96Bid85.16Ask0.20SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
84.45USD0.000%(0.00)
SPXV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 84.62 | 84.62 | 84.45 | 84.45 | +0.782% | 177 | 0.000% |
| 2026-10-01 | 83.46 | 83.80 | 83.46 | 83.80 | +0.218% | 205 | +0.782% |
| 2026-09-30 | 84.03 | 84.03 | 83.61 | 83.61 | +0.042% | 564 | +1.002% |
| 2026-09-29 | 83.82 | 83.82 | 83.48 | 83.58 | -0.130% | 418 | +1.044% |
| 2026-09-28 | 83.69 | 83.69 | 83.69 | 83.69 | -0.909% | 90 | +0.913% |
| 2026-09-25 | 84.45 | 84.45 | 84.45 | 84.45 | +0.507% | 28 | -0.005% |
| 2026-09-24 | 84.13 | 84.13 | 84.03 | 84.03 | -0.042% | 370 | +0.503% |
| 2026-09-23 | 84.17 | 84.22 | 84.06 | 84.06 | -1.048% | 849 | +0.461% |
| 2026-09-22 | 84.81 | 85.06 | 84.81 | 84.95 | -0.058% | 493 | -0.592% |
| 2026-09-21 | 84.03 | 85.00 | 84.03 | 85.00 | +1.677% | 1,104 | -0.650% |
| 2026-09-18 | 83.00 | 83.60 | 83.00 | 83.60 | +0.082% | 424 | +1.016% |
| 2026-09-17 | 83.43 | 83.53 | 83.30 | 83.53 | +1.260% | 1,804 | +1.099% |
| 2026-09-16 | 83.00 | 83.00 | 82.49 | 82.49 | -0.449% | 582 | +2.373% |
| 2026-09-15 | 82.87 | 82.87 | 82.87 | 82.87 | -0.568% | 242 | +1.913% |
| 2026-09-14 | 83.26 | 83.44 | 83.26 | 83.34 | -0.660% | 401 | +1.334% |
| 2026-09-11 | 83.98 | 83.98 | 83.89 | 83.89 | +1.005% | 261 | +0.666% |
| 2026-09-10 | 82.97 | 83.08 | 82.97 | 83.06 | -0.596% | 2,515 | +1.678% |
| 2026-09-09 | 83.75 | 83.75 | 83.43 | 83.55 | -0.482% | 1,701 | +1.072% |
| 2026-09-08 | 84.45 | 84.45 | 83.96 | 83.96 | -0.386% | 343 | +0.585% |
| 2026-09-04 | 84.33 | 84.33 | 84.17 | 84.28 | -0.249% | 2,467 | +0.196% |
| 2026-09-03 | 84.10 | 84.70 | 84.10 | 84.50 | +1.134% | 655 | -0.053% |
| 2026-09-02 | 83.32 | 83.55 | 83.32 | 83.55 | +0.497% | 156 | +1.080% |
| 2026-09-01 | 83.14 | 83.14 | 83.14 | 83.14 | -0.959% | 34 | +1.582% |
| 2026-08-31 | 83.78 | 83.94 | 83.78 | 83.94 | -0.309% | 280 | +0.607% |
| 2026-08-28 | 84.30 | 84.30 | 84.20 | 84.20 | -0.189% | 343 | +0.296% |
| 2026-08-27 | 84.42 | 84.42 | 84.36 | 84.36 | +0.848% | 315 | +0.106% |
| 2026-08-26 | 83.65 | 83.65 | 83.65 | 83.65 | +0.114% | 98 | +0.955% |
| 2026-08-25 | 83.41 | 83.56 | 83.41 | 83.56 | +0.309% | 300 | +1.070% |
| 2026-08-24 | 83.30 | 83.30 | 83.30 | 83.30 | -0.325% | 109 | +1.382% |
| 2026-08-21 | 83.57 | 83.57 | 83.57 | 83.57 | +0.364% | 235 | +1.053% |
| 2026-08-20 | 83.27 | 83.27 | 83.27 | 83.27 | -0.696% | 53 | +1.421% |
| 2026-08-19 | 83.85 | 83.85 | 83.85 | 83.85 | -0.173% | 91 | +0.715% |
| 2026-08-18 | 84.00 | 84.00 | 84.00 | 84.00 | -0.919% | 70 | +0.541% |
| 2026-08-17 | 84.88 | 84.88 | 84.77 | 84.77 | -0.472% | 1,843 | -0.383% |
| 2026-08-14 | 85.15 | 85.18 | 85.15 | 85.18 | -0.143% | 300 | -0.852% |
| 2026-08-13 | 85.32 | 85.32 | 85.30 | 85.30 | +0.754% | 2,103 | -0.994% |
| 2026-08-12 | 84.67 | 84.67 | 84.66 | 84.66 | +0.258% | 191 | -0.247% |
| 2026-08-11 | 84.44 | 84.44 | 84.44 | 84.44 | -0.314% | 46 | +0.010% |
| 2026-08-10 | 85.00 | 85.00 | 84.71 | 84.71 | -0.244% | 951 | -0.304% |
| 2026-08-07 | 84.75 | 84.91 | 84.75 | 84.91 | +0.671% | 405 | -0.547% |
| 2026-08-06 | 84.72 | 84.72 | 84.33 | 84.35 | -0.444% | 675 | +0.120% |
| 2026-08-05 | 84.72 | 84.73 | 84.72 | 84.73 | -0.193% | 702 | -0.324% |
| 2026-08-04 | 83.10 | 84.89 | 83.10 | 84.89 | +2.165% | 759 | -0.517% |
| 2026-08-03 | 83.02 | 83.30 | 83.02 | 83.09 | +1.303% | 554 | +1.637% |
| 2026-07-31 | 81.48 | 82.02 | 81.48 | 82.02 | +1.008% | 647 | +2.962% |
| 2026-07-30 | 80.83 | 81.20 | 80.83 | 81.20 | +1.948% | 440 | +3.999% |
| 2026-07-29 | 79.65 | 79.65 | 79.65 | 79.65 | -1.620% | 102 | +6.025% |
| 2026-07-28 | 80.96 | 80.96 | 80.96 | 80.96 | +0.093% | 102 | +4.308% |
| 2026-07-27 | 80.59 | 80.89 | 80.59 | 80.89 | +0.023% | 1,012 | +4.404% |
| 2026-07-24 | 80.87 | 80.87 | 80.87 | 80.87 | -0.007% | 76 | +4.428% |
| 2026-07-23 | 81.01 | 81.01 | 80.83 | 80.88 | -1.582% | 332 | +4.420% |
| 2026-07-22 | 82.18 | 82.18 | 82.18 | 82.18 | -0.033% | 71 | +2.769% |
| 2026-07-21 | 82.33 | 82.37 | 82.20 | 82.20 | +0.907% | 570 | +2.734% |
| 2026-07-20 | 81.85 | 81.85 | 81.46 | 81.46 | -0.193% | 627 | +3.666% |
| 2026-07-17 | 81.62 | 81.62 | 81.62 | 81.62 | -0.897% | 183 | +3.466% |
| 2026-07-16 | 82.44 | 82.47 | 82.25 | 82.36 | -0.806% | 1,035 | +2.538% |
| 2026-07-15 | 83.24 | 83.24 | 82.87 | 83.03 | +0.337% | 1,520 | +1.712% |
| 2026-07-14 | 82.75 | 82.75 | 82.75 | 82.75 | +0.617% | 210 | +2.054% |
| 2026-07-13 | 82.39 | 82.39 | 82.16 | 82.24 | -0.866% | 813 | +2.685% |
| 2026-07-10 | 82.55 | 82.96 | 82.54 | 82.96 | +0.623% | 962 | +1.795% |
| 2026-07-09 | 82.33 | 82.50 | 82.33 | 82.45 | +0.730% | 1,068 | +2.430% |
| 2026-07-08 | 81.63 | 81.85 | 81.63 | 81.85 | -0.041% | 458 | +3.177% |
| 2026-07-07 | 82.16 | 82.16 | 81.75 | 81.88 | -0.665% | 2,269 | +3.135% |
| 2026-07-06 | 82.42 | 82.52 | 82.36 | 82.43 | +1.012% | 1,670 | +2.450% |
| 2026-07-02 | 82.25 | 82.25 | 81.30 | 81.61 | -0.385% | 793 | +3.486% |
| 2026-07-01 | 82.01 | 82.01 | 81.67 | 81.92 | -0.271% | 449 | +3.088% |
| 2026-06-30 | 81.94 | 82.18 | 81.94 | 82.14 | +1.104% | 714 | +2.808% |
| 2026-06-29 | 80.49 | 81.25 | 80.49 | 81.25 | +1.129% | 544 | +3.944% |
| 2026-06-26 | 80.34 | 80.34 | 80.34 | 80.34 | -0.182% | 114 | +5.117% |
| 2026-06-25 | 80.49 | 80.49 | 80.49 | 80.49 | -0.179% | 64 | +4.926% |
| 2026-06-24 | 81.12 | 81.12 | 80.63 | 80.63 | -0.636% | 505 | +4.738% |
| 2026-06-23 | 81.12 | 81.15 | 81.12 | 81.15 | -1.521% | 620 | +4.072% |
| 2026-06-22 | 82.95 | 82.95 | 82.40 | 82.40 | -0.561% | 209 | +2.490% |
| 2026-06-18 | 82.58 | 82.86 | 82.58 | 82.86 | +1.319% | 5,108 | +1.915% |
| 2026-06-17 | 81.76 | 81.78 | 81.76 | 81.78 | -1.261% | 454 | +3.259% |
| 2026-06-16 | 83.34 | 83.34 | 82.83 | 82.83 | -0.450% | 720 | +1.958% |
| 2026-06-15 | 83.46 | 83.46 | 83.20 | 83.20 | +1.830% | 1,650 | +1.499% |
| 2026-06-12 | 81.37 | 81.79 | 80.89 | 81.71 | +0.566% | 4,322 | +3.357% |
| 2026-06-11 | 80.06 | 81.38 | 80.06 | 81.25 | +1.651% | 271 | +3.942% |
| 2026-06-10 | 80.93 | 80.93 | 79.93 | 79.93 | -1.400% | 827 | +5.658% |
| 2026-06-09 | 82.08 | 82.08 | 79.80 | 81.06 | -0.493% | 2,592 | +4.179% |
| 2026-06-08 | 82.03 | 82.03 | 81.46 | 81.46 | +0.045% | 728 | +3.665% |
| 2026-06-05 | 82.70 | 82.70 | 81.43 | 81.43 | -2.687% | 2,096 | +3.711% |
| 2026-06-04 | 83.48 | 83.68 | 83.48 | 83.68 | +0.122% | 478 | +0.925% |
| 2026-06-03 | 83.62 | 83.62 | 83.58 | 83.58 | -0.772% | 1,289 | +1.048% |
| 2026-06-02 | 84.23 | 84.23 | 84.23 | 84.23 | +0.253% | 292 | +0.267% |
| 2026-06-01 | 83.91 | 84.01 | 83.91 | 84.01 | +0.353% | 469 | +0.521% |
| 2026-05-29 | 83.78 | 83.78 | 83.72 | 83.72 | +0.373% | 236 | +0.876% |
| 2026-05-28 | 83.14 | 83.51 | 83.14 | 83.41 | +0.599% | 2,206 | +1.252% |
| 2026-05-27 | 82.87 | 83.14 | 82.76 | 82.91 | +0.024% | 1,775 | +1.858% |
| 2026-05-26 | 82.61 | 83.05 | 81.00 | 82.89 | +0.600% | 4,220 | +1.883% |
| 2026-05-22 | 82.64 | 82.64 | 82.40 | 82.40 | +0.333% | 304 | +2.494% |
| 2026-05-21 | 81.59 | 82.12 | 81.59 | 82.12 | +0.184% | 173 | +2.836% |
| 2026-05-20 | 81.83 | 81.97 | 81.83 | 81.97 | +1.191% | 439 | +3.025% |
| 2026-05-19 | 81.30 | 81.30 | 81.01 | 81.01 | -0.831% | 622 | +4.252% |
| 2026-05-18 | 81.81 | 81.81 | 81.63 | 81.68 | -0.170% | 474 | +3.386% |
| 2026-05-15 | 82.11 | 82.15 | 81.82 | 81.82 | -1.200% | 328 | +3.210% |
| 2026-05-14 | 82.38 | 83.01 | 82.38 | 82.82 | +0.817% | 924 | +1.971% |
| 2026-05-13 | 81.89 | 82.24 | 81.89 | 82.15 | +0.549% | 999 | +2.804% |
| 2026-05-12 | 81.41 | 81.70 | 81.37 | 81.70 | -0.146% | 473 | +3.369% |
| 2026-05-11 | 81.76 | 82.16 | 81.76 | 81.82 | +0.138% | 1,334 | +3.218% |
| 2026-05-08 | 81.67 | 81.70 | 81.67 | 81.70 | +0.985% | 601 | +3.361% |
| 2026-05-07 | 80.90 | 80.91 | 80.80 | 80.91 | -0.420% | 755 | +4.379% |
| 2026-05-06 | 81.25 | 81.25 | 81.25 | 81.25 | +1.628% | 13 | +3.940% |
| 2026-05-05 | 79.95 | 79.95 | 79.95 | 79.95 | +0.864% | 227 | +5.632% |
| 2026-05-04 | 79.72 | 79.72 | 79.26 | 79.26 | -0.493% | 692 | +6.545% |
| 2026-05-01 | 79.96 | 79.96 | 79.66 | 79.66 | +0.377% | 3,632 | +6.020% |
| 2026-04-30 | 78.70 | 79.36 | 78.70 | 79.36 | +1.009% | 1,469 | +6.420% |
| 2026-04-29 | 78.30 | 78.56 | 78.30 | 78.56 | -0.040% | 320 | +7.494% |
| 2026-04-28 | 78.59 | 78.59 | 78.59 | 78.59 | -0.425% | 138 | +7.451% |
| 2026-04-27 | 78.75 | 78.97 | 78.75 | 78.93 | +0.075% | 7,904 | +6.994% |
| 2026-04-24 | 78.56 | 78.87 | 78.56 | 78.87 | +1.020% | 394 | +7.074% |
| 2026-04-23 | 78.06 | 78.34 | 77.90 | 78.07 | -0.428% | 1,244 | +8.166% |
| 2026-04-22 | 78.27 | 78.41 | 78.20 | 78.41 | +1.095% | 542 | +7.703% |
| 2026-04-21 | 77.60 | 77.60 | 77.56 | 77.56 | -0.558% | 535 | +8.883% |
| 2026-04-20 | 78.00 | 78.00 | 78.00 | 78.00 | -0.502% | 427 | +8.275% |
| 2026-04-17 | 78.02 | 78.41 | 78.02 | 78.39 | +1.299% | 2,285 | +7.731% |
| 2026-04-16 | 76.98 | 77.47 | 76.98 | 77.38 | +0.514% | 1,184 | +9.131% |
| 2026-04-15 | 76.49 | 76.99 | 76.49 | 76.99 | +1.023% | 1,676 | +9.691% |
| 2026-04-14 | 75.68 | 76.30 | 75.59 | 76.21 | +1.213% | 1,463 | +10.813% |
| 2026-04-13 | 74.51 | 75.30 | 74.51 | 75.30 | +1.065% | 725 | +12.158% |
| 2026-04-10 | 74.86 | 74.86 | 74.50 | 74.50 | -0.254% | 782 | +13.352% |
| 2026-04-09 | 74.69 | 74.69 | 74.69 | 74.69 | +1.035% | 339 | +13.064% |
| 2026-04-08 | 73.95 | 73.95 | 73.93 | 73.93 | +2.588% | 364 | +14.234% |
| 2026-04-07 | 71.41 | 72.06 | 71.41 | 72.06 | +0.023% | 835 | +17.190% |
| 2026-04-06 | 71.78 | 72.05 | 71.78 | 72.05 | +0.480% | 1,116 | +17.217% |
| 2026-04-02 | 70.72 | 71.70 | 70.72 | 71.70 | +0.176% | 266 | +17.779% |
| 2026-04-01 | 71.56 | 71.58 | 71.56 | 71.58 | +0.795% | 5,695 | +17.987% |
| 2026-03-31 | 70.30 | 71.01 | 70.30 | 71.01 | +2.890% | 702 | +18.924% |
| 2026-03-30 | 69.42 | 69.60 | 69.02 | 69.02 | -0.449% | 902 | +22.361% |
| 2026-03-27 | 69.61 | 69.61 | 69.33 | 69.33 | -1.643% | 831 | +21.812% |
| 2026-03-26 | 71.39 | 71.39 | 70.49 | 70.49 | -1.852% | 855 | +19.811% |
| 2026-03-25 | 71.90 | 71.90 | 71.69 | 71.82 | +0.256% | 619 | +17.592% |
| 2026-03-24 | 71.59 | 71.63 | 71.59 | 71.63 | -0.592% | 523 | +17.893% |
| 2026-03-23 | 72.00 | 72.51 | 72.00 | 72.06 | +1.391% | 1,579 | +17.195% |
| 2026-03-20 | 71.64 | 71.64 | 70.99 | 71.07 | -1.568% | 1,174 | +18.825% |
| 2026-03-19 | 71.73 | 72.20 | 71.73 | 72.20 | -0.274% | 707 | +16.962% |
| 2026-03-18 | 73.35 | 73.35 | 72.40 | 72.40 | -1.317% | 1,622 | +16.641% |
| 2026-03-17 | 73.60 | 73.60 | 73.37 | 73.37 | +0.381% | 201 | +15.105% |
| 2026-03-16 | 73.20 | 73.30 | 72.95 | 73.09 | +1.058% | 7,992 | +15.544% |
| 2026-03-13 | 73.49 | 73.49 | 72.32 | 72.32 | -0.642% | 2,102 | +16.766% |
| 2026-03-12 | 72.79 | 72.79 | 72.79 | 72.79 | -1.459% | 258 | +16.017% |
| 2026-03-11 | 74.19 | 74.19 | 73.87 | 73.87 | -0.050% | 271 | +14.324% |
| 2026-03-10 | 74.05 | 74.25 | 73.91 | 73.91 | -0.234% | 654 | +14.267% |
| 2026-03-09 | 73.23 | 74.08 | 73.11 | 74.08 | +0.878% | 7,481 | +13.999% |
| 2026-03-06 | 73.65 | 73.65 | 73.44 | 73.44 | -1.344% | 416 | +15.000% |
| 2026-03-05 | 74.35 | 74.44 | 74.35 | 74.44 | -0.481% | 473 | +13.455% |
| 2026-03-04 | 74.53 | 74.80 | 74.53 | 74.80 | +0.898% | 506 | +12.909% |
| 2026-03-03 | 74.13 | 74.13 | 74.13 | 74.13 | -0.970% | 229 | +13.922% |
| 2026-03-02 | 73.64 | 74.86 | 73.64 | 74.86 | +0.291% | 1,044 | +12.817% |
| 2026-02-27 | 74.68 | 74.68 | 74.64 | 74.64 | -0.711% | 293 | +13.145% |
| 2026-02-26 | 75.07 | 75.17 | 74.74 | 75.17 | -0.525% | 7,865 | +12.341% |
| 2026-02-25 | 75.56 | 75.57 | 75.56 | 75.57 | +0.788% | 693 | +11.751% |
| 2026-02-24 | 74.58 | 74.98 | 74.58 | 74.98 | +1.098% | 1,474 | +12.632% |
| 2026-02-23 | 74.28 | 74.37 | 74.16 | 74.16 | -1.382% | 1,718 | +13.869% |
| 2026-02-20 | 75.20 | 75.20 | 75.20 | 75.20 | +0.823% | 261 | +12.296% |
| 2026-02-19 | 74.46 | 74.59 | 74.46 | 74.59 | -0.404% | 500 | +13.220% |
| 2026-02-18 | 74.58 | 74.89 | 74.58 | 74.89 | +0.812% | 416 | +12.762% |
| 2026-02-17 | 73.94 | 74.61 | 73.94 | 74.29 | +0.082% | 2,145 | +13.677% |
| 2026-02-13 | 74.22 | 74.23 | 74.14 | 74.23 | -0.127% | 506 | +13.770% |
| 2026-02-12 | 75.70 | 75.70 | 74.32 | 74.32 | -1.756% | 1,446 | +13.626% |
| 2026-02-11 | 75.65 | 75.88 | 75.65 | 75.65 | +0.006% | 922 | +11.631% |
| 2026-02-10 | 76.00 | 76.00 | 75.65 | 75.65 | -0.329% | 839 | +11.637% |
| 2026-02-09 | 75.65 | 75.90 | 75.65 | 75.90 | +0.592% | 361 | +11.269% |
| 2026-02-06 | 74.95 | 75.45 | 74.95 | 75.45 | +2.058% | 791 | +11.928% |
| 2026-02-05 | 73.99 | 73.99 | 73.93 | 73.93 | -1.085% | 1,044 | +14.232% |
| 2026-02-04 | 75.33 | 75.51 | 74.68 | 74.74 | -0.717% | 4,415 | +12.992% |
| 2026-02-03 | 75.57 | 75.57 | 75.28 | 75.28 | -1.017% | 12,936 | +12.182% |
| 2026-02-02 | 76.13 | 76.22 | 76.05 | 76.05 | +0.560% | 784 | +11.041% |
| 2026-01-30 | 75.62 | 75.63 | 75.62 | 75.63 | -0.303% | 452 | +11.663% |
| 2026-01-29 | 75.58 | 75.88 | 75.58 | 75.86 | -0.399% | 2,171 | +11.324% |
| 2026-01-28 | 76.40 | 76.40 | 76.02 | 76.16 | +0.103% | 729 | +10.880% |
| 2026-01-27 | 75.80 | 76.09 | 75.78 | 76.09 | +0.623% | 2,021 | +10.994% |
| 2026-01-26 | 75.50 | 75.78 | 75.50 | 75.61 | +0.458% | 1,863 | +11.686% |
| 2026-01-23 | 75.27 | 75.27 | 75.27 | 75.27 | +0.210% | 1,255 | +12.197% |
| 2026-01-22 | 74.84 | 75.43 | 74.84 | 75.11 | +0.458% | 2,444 | +12.432% |
| 2026-01-21 | 74.10 | 74.77 | 74.10 | 74.77 | +1.229% | 1,276 | +12.947% |
| 2026-01-20 | 74.50 | 74.67 | 73.86 | 73.86 | -2.321% | 1,657 | +14.335% |
| 2026-01-16 | 75.77 | 75.77 | 75.55 | 75.62 | +0.104% | 1,038 | +11.682% |
| 2026-01-15 | 75.88 | 76.04 | 75.54 | 75.54 | +0.361% | 2,611 | +11.798% |
| 2026-01-14 | 75.57 | 75.57 | 74.90 | 75.27 | -0.647% | 9,070 | +12.202% |
| 2026-01-13 | 75.76 | 75.76 | 75.76 | 75.76 | -0.249% | 309 | +11.476% |
| 2026-01-12 | 75.55 | 75.99 | 75.55 | 75.95 | +0.152% | 514 | +11.199% |
| 2026-01-09 | 75.83 | 75.83 | 75.83 | 75.83 | +0.819% | 2,201 | +11.368% |
| 2026-01-08 | 75.24 | 75.24 | 75.21 | 75.21 | +0.231% | 360 | +12.281% |
| 2026-01-07 | 75.51 | 75.51 | 75.03 | 75.04 | -0.572% | 2,038 | +12.541% |
| 2026-01-06 | 75.20 | 75.47 | 75.20 | 75.47 | +0.479% | 694 | +11.897% |
| 2026-01-05 | 75.20 | 75.29 | 75.11 | 75.11 | +0.806% | 1,389 | +12.433% |
| 2026-01-02 | 74.51 | 74.51 | 74.40 | 74.51 | -0.092% | 1,254 | +13.339% |
| 2025-12-31 | 74.90 | 74.90 | 74.58 | 74.58 | -0.480% | 2,255 | +13.235% |
| 2025-12-30 | 75.20 | 75.20 | 74.94 | 74.94 | -0.232% | 1,107 | +12.691% |
| 2025-12-29 | 75.09 | 75.13 | 75.09 | 75.11 | -0.375% | 595 | +12.430% |
| 2025-12-26 | 75.45 | 75.50 | 75.40 | 75.40 | -0.031% | 1,917 | +12.009% |
| 2025-12-24 | 75.38 | 75.45 | 75.38 | 75.42 | +0.055% | 932 | +11.974% |
| 2025-12-23 | 74.99 | 75.53 | 74.99 | 75.38 | +0.517% | 1,863 | +12.035% |
| 2025-12-22 | 75.03 | 75.03 | 74.99 | 74.99 | +0.696% | 526 | +12.614% |
| 2025-12-19 | 74.56 | 74.56 | 74.47 | 74.47 | +0.787% | 330 | +13.399% |
| 2025-12-18 | 73.89 | 73.89 | 73.89 | 73.89 | +0.890% | 97 | +14.290% |
| 2025-12-17 | 73.49 | 73.49 | 73.24 | 73.24 | -1.333% | 580 | +15.307% |
| 2025-12-16 | 74.36 | 74.36 | 74.23 | 74.23 | -0.054% | 229 | +13.771% |
| 2025-12-15 | 74.18 | 74.27 | 74.18 | 74.27 | -0.234% | 350 | +13.709% |
| 2025-12-12 | 74.44 | 74.51 | 74.39 | 74.44 | -1.116% | 3,953 | +13.443% |
| 2025-12-11 | 74.93 | 75.35 | 74.93 | 75.28 | -0.006% | 1,307 | +12.177% |
| 2025-12-10 | 74.80 | 75.46 | 74.80 | 75.29 | +0.632% | 812 | +12.170% |
| 2025-12-09 | 74.82 | 74.82 | 74.82 | 74.82 | +0.110% | 284 | +12.878% |
| 2025-12-08 | 74.63 | 74.73 | 74.63 | 74.73 | -0.293% | 539 | +13.002% |
| 2025-12-05 | 75.12 | 75.12 | 74.95 | 74.95 | +0.278% | 345 | +12.671% |
| 2025-12-04 | 74.75 | 74.75 | 74.75 | 74.75 | +0.108% | 89 | +12.984% |
| 2025-12-03 | 74.57 | 74.67 | 74.57 | 74.67 | +0.290% | 9,474 | +13.106% |
| 2025-12-02 | 74.11 | 74.45 | 74.11 | 74.45 | +0.399% | 272 | +13.434% |
| 2025-12-01 | 74.26 | 74.32 | 74.15 | 74.15 | -0.399% | 413 | +13.887% |
| 2025-11-28 | 73.98 | 74.45 | 73.98 | 74.45 | +0.520% | 482 | +13.433% |
| 2025-11-26 | 74.11 | 74.27 | 74.06 | 74.06 | +0.812% | 1,493 | +14.023% |
| 2025-11-25 | 73.17 | 73.47 | 73.17 | 73.47 | +0.775% | 193 | +14.949% |
| 2025-11-24 | 72.78 | 72.90 | 72.64 | 72.90 | +1.756% | 1,533 | +15.839% |
| 2025-11-21 | 71.64 | 71.64 | 71.64 | 71.64 | +0.749% | 356 | +17.874% |
| 2025-11-20 | 71.83 | 71.83 | 71.11 | 71.11 | -1.602% | 1,195 | +18.756% |
| 2025-11-19 | 72.03 | 72.43 | 72.03 | 72.27 | +0.338% | 390 | +16.854% |
| 2025-11-18 | 71.66 | 72.21 | 71.50 | 72.03 | -0.791% | 1,386 | +17.249% |
| 2025-11-17 | 73.28 | 73.33 | 72.43 | 72.60 | -1.016% | 4,701 | +16.321% |
| 2025-11-14 | 72.71 | 73.77 | 72.71 | 73.35 | +0.132% | 20,311 | +15.139% |
| 2025-11-13 | 73.25 | 73.25 | 73.25 | 73.25 | -1.925% | 1,852 | +15.291% |
| 2025-11-12 | 74.82 | 74.82 | 74.61 | 74.69 | -0.097% | 988 | +13.071% |
| 2025-11-11 | 74.34 | 74.76 | 74.34 | 74.76 | -0.025% | 1,181 | +12.961% |
| 2025-11-10 | 74.15 | 74.78 | 74.15 | 74.78 | +1.701% | 3,468 | +12.933% |
| 2025-11-07 | 73.09 | 73.53 | 73.09 | 73.53 | +0.056% | 433 | +14.853% |
| 2025-11-06 | 73.82 | 73.82 | 73.49 | 73.49 | -1.385% | 478 | +14.918% |
| 2025-11-05 | 74.61 | 74.83 | 74.51 | 74.52 | +0.549% | 7,079 | +13.326% |
| 2025-11-04 | 74.40 | 74.40 | 74.11 | 74.11 | -1.330% | 5,176 | +13.948% |
| 2025-11-03 | 75.26 | 75.27 | 75.11 | 75.11 | +0.052% | 328 | +12.432% |
| 2025-10-31 | 74.80 | 75.18 | 74.80 | 75.07 | +0.386% | 708 | +12.491% |
| 2025-10-30 | 74.78 | 74.78 | 74.78 | 74.78 | -1.034% | 223 | +12.925% |
| 2025-10-29 | 75.82 | 75.82 | 75.08 | 75.57 | -0.006% | 2,141 | +11.758% |
| 2025-10-28 | 75.66 | 75.66 | 75.57 | 75.57 | +0.238% | 816 | +11.752% |
| 2025-10-27 | 75.08 | 75.39 | 75.08 | 75.39 | +1.439% | 551 | +12.018% |
| 2025-10-24 | 74.32 | 74.32 | 74.32 | 74.32 | +0.912% | 195 | +13.630% |
| 2025-10-23 | 73.50 | 73.65 | 73.50 | 73.65 | +0.639% | 707 | +14.666% |
| 2025-10-22 | 73.08 | 73.18 | 73.08 | 73.18 | -0.742% | 589 | +15.399% |
| 2025-10-21 | 73.75 | 73.84 | 73.73 | 73.73 | -0.009% | 995 | +14.542% |
| 2025-10-20 | 73.63 | 73.76 | 73.63 | 73.74 | +0.872% | 764 | +14.532% |
| 2025-10-17 | 72.48 | 73.19 | 72.48 | 73.10 | +0.796% | 1,447 | +15.531% |
| 2025-10-16 | 73.24 | 73.24 | 72.52 | 72.52 | -0.565% | 468 | +16.451% |
| 2025-10-15 | 73.58 | 73.59 | 72.93 | 72.93 | +0.342% | 546 | +15.792% |
| 2025-10-14 | 72.44 | 72.68 | 72.44 | 72.68 | -0.224% | 765 | +16.188% |
| 2025-10-13 | 72.60 | 72.85 | 72.60 | 72.85 | +1.702% | 2,017 | +15.927% |
| 2025-10-10 | 72.60 | 72.70 | 71.63 | 71.63 | -2.752% | 2,915 | +17.900% |
| 2025-10-09 | 73.64 | 73.68 | 73.55 | 73.66 | -0.320% | 983 | +14.655% |
| 2025-10-08 | 73.68 | 73.94 | 73.68 | 73.89 | +0.521% | 1,745 | +14.288% |
| 2025-10-07 | 73.49 | 73.51 | 73.49 | 73.51 | -0.346% | 546 | +14.883% |
| 2025-10-06 | 73.80 | 73.80 | 73.77 | 73.77 | +0.484% | 607 | +14.485% |
| 2025-10-03 | 73.51 | 73.76 | 73.41 | 73.41 | -0.088% | 1,007 | +15.039% |
| 2025-10-02 | 73.48 | 73.48 | 73.48 | 73.48 | -0.160% | 412 | +14.937% |
| 2025-10-01 | 73.12 | 73.69 | 73.12 | 73.59 | +0.306% | 465 | +14.753% |
| 2025-09-30 | 73.11 | 73.37 | 73.04 | 73.37 | +0.280% | 1,511 | +15.104% |
| 2025-09-29 | 73.41 | 73.41 | 73.16 | 73.16 | +0.241% | 1,379 | +15.427% |
| 2025-09-26 | 73.04 | 73.04 | 72.99 | 72.99 | +0.534% | 223 | +15.705% |
| 2025-09-25 | 72.67 | 72.72 | 72.48 | 72.60 | -0.374% | 5,364 | +16.323% |
| 2025-09-24 | 73.18 | 73.18 | 72.77 | 72.87 | -0.559% | 1,478 | +15.888% |
| 2025-09-23 | 73.72 | 73.72 | 73.28 | 73.28 | -0.656% | 1,106 | +15.240% |
| 2025-09-22 | 73.12 | 73.83 | 73.12 | 73.77 | +0.490% | 2,860 | +14.484% |
| 2025-09-19 | 73.41 | 73.41 | 73.41 | 73.41 | +0.571% | 251 | +15.045% |
| 2025-09-18 | 72.94 | 73.24 | 72.94 | 72.99 | +0.565% | 890 | +15.702% |
| 2025-09-17 | 72.69 | 72.69 | 72.58 | 72.58 | -0.348% | 799 | +16.356% |
| 2025-09-16 | 73.01 | 73.01 | 72.77 | 72.83 | +0.090% | 1,153 | +15.951% |
| 2025-09-15 | 72.71 | 72.77 | 72.71 | 72.77 | +0.539% | 422 | +16.055% |
| 2025-09-12 | 72.32 | 72.38 | 72.32 | 72.38 | +0.084% | 845 | +16.680% |
| 2025-09-11 | 72.10 | 72.36 | 72.09 | 72.32 | +0.758% | 1,848 | +16.779% |
| 2025-09-10 | 71.83 | 71.85 | 71.77 | 71.77 | +0.420% | 1,077 | +17.664% |
| 2025-09-09 | 71.22 | 71.47 | 71.21 | 71.47 | +0.278% | 1,408 | +18.159% |
| 2025-09-08 | 71.32 | 71.32 | 71.27 | 71.27 | +0.310% | 867 | +18.487% |
| 2025-09-05 | 71.43 | 71.43 | 70.89 | 71.05 | -0.402% | 1,756 | +18.854% |
| 2025-09-04 | 71.16 | 71.34 | 71.16 | 71.34 | +0.940% | 944 | +18.377% |
| 2025-09-03 | 70.77 | 70.77 | 70.45 | 70.68 | +0.538% | 7,129 | +19.490% |
| 2025-09-02 | 70.24 | 70.30 | 69.89 | 70.30 | -0.711% | 1,270 | +20.133% |
| 2025-08-29 | 71.33 | 71.33 | 70.70 | 70.80 | -0.862% | 1,732 | +19.278% |
| 2025-08-28 | 71.43 | 71.43 | 71.42 | 71.42 | +0.381% | 274 | +18.250% |
| 2025-08-27 | 71.13 | 71.18 | 70.96 | 71.15 | +0.336% | 1,004 | +18.700% |
| 2025-08-26 | 70.75 | 70.91 | 70.66 | 70.91 | +0.287% | 1,343 | +19.099% |
| 2025-08-25 | 70.84 | 70.91 | 70.70 | 70.70 | -0.183% | 770 | +19.441% |
| 2025-08-22 | 70.83 | 70.83 | 70.83 | 70.83 | +1.554% | 70 | +19.222% |
| 2025-08-21 | 69.75 | 69.75 | 69.75 | 69.75 | -0.425% | 139 | +21.075% |
| 2025-08-20 | 69.66 | 70.05 | 69.66 | 70.05 | -0.235% | 1,763 | +20.560% |
| 2025-08-19 | 70.09 | 70.21 | 70.09 | 70.21 | -0.798% | 442 | +20.277% |
| 2025-08-18 | 70.66 | 70.78 | 70.66 | 70.78 | +0.079% | 737 | +19.317% |
| 2025-08-15 | 70.85 | 70.90 | 70.72 | 70.72 | -0.559% | 1,471 | +19.411% |
| 2025-08-14 | 70.95 | 71.15 | 70.95 | 71.12 | -0.044% | 2,228 | +18.744% |
| 2025-08-13 | 71.25 | 71.28 | 70.94 | 71.15 | +0.343% | 5,827 | +18.692% |
| 2025-08-12 | 70.46 | 70.98 | 70.46 | 70.91 | +1.078% | 2,899 | +19.099% |
| 2025-08-11 | 70.40 | 70.50 | 70.06 | 70.15 | -0.170% | 1,514 | +20.383% |
| 2025-08-08 | 70.19 | 70.28 | 70.19 | 70.27 | +0.757% | 1,379 | +20.178% |
| 2025-08-07 | 69.61 | 69.76 | 69.47 | 69.74 | +0.039% | 10,143 | +21.089% |
| 2025-08-06 | 69.72 | 69.72 | 69.72 | 69.72 | +0.917% | 189 | +21.135% |
| 2025-08-05 | 69.39 | 69.39 | 69.08 | 69.08 | -0.451% | 554 | +22.246% |
| 2025-08-04 | 68.95 | 69.40 | 68.89 | 69.40 | +1.421% | 1,195 | +21.695% |
| 2025-08-01 | 68.86 | 68.86 | 68.30 | 68.42 | -1.715% | 2,219 | +23.424% |
| 2025-07-31 | 70.34 | 70.47 | 69.62 | 69.62 | -0.123% | 1,036 | +21.307% |
| 2025-07-30 | 69.90 | 70.09 | 69.67 | 69.70 | -0.174% | 1,642 | +21.158% |
| 2025-07-29 | 70.10 | 70.10 | 69.82 | 69.82 | -0.130% | 733 | +20.947% |
| 2025-07-28 | 70.17 | 70.17 | 69.80 | 69.92 | -0.032% | 1,077 | +20.790% |
| 2025-07-25 | 69.94 | 69.94 | 69.94 | 69.94 | +0.319% | 184 | +20.751% |
| 2025-07-24 | 69.72 | 69.88 | 69.69 | 69.72 | +0.240% | 2,835 | +21.136% |
| 2025-07-23 | 69.27 | 69.61 | 69.27 | 69.55 | +0.446% | 4,532 | +21.428% |
| 2025-07-22 | 68.91 | 69.25 | 68.91 | 69.24 | +0.036% | 529 | +21.969% |
| 2025-07-21 | 69.14 | 69.39 | 69.14 | 69.21 | +0.237% | 954 | +22.013% |
| 2025-07-18 | 69.05 | 69.05 | 69.05 | 69.05 | -0.003% | 60 | +22.302% |
| 2025-07-17 | 69.05 | 69.05 | 69.05 | 69.05 | +0.698% | 145 | +22.298% |
| 2025-07-16 | 67.94 | 68.57 | 67.94 | 68.57 | +0.210% | 988 | +23.151% |
| 2025-07-15 | 68.61 | 68.61 | 68.43 | 68.43 | -0.149% | 336 | +23.410% |
| 2025-07-14 | 68.30 | 68.53 | 68.30 | 68.53 | +0.172% | 616 | +23.227% |
| 2025-07-11 | 68.19 | 68.62 | 68.19 | 68.42 | -0.273% | 678 | +23.438% |
| 2025-07-10 | 68.59 | 68.60 | 68.56 | 68.60 | +0.251% | 1,152 | +23.101% |
| 2025-07-09 | 68.30 | 68.43 | 68.30 | 68.43 | +0.638% | 899 | +23.411% |
| 2025-07-08 | 67.94 | 68.14 | 67.94 | 68.00 | -0.118% | 1,273 | +24.198% |
| 2025-07-07 | 68.36 | 68.41 | 68.08 | 68.08 | -0.764% | 1,415 | +24.051% |
| 2025-07-03 | 68.54 | 68.60 | 68.47 | 68.60 | +0.921% | 1,067 | +23.103% |
| 2025-07-02 | 67.98 | 67.98 | 67.98 | 67.98 | +0.552% | 71 | +24.236% |
| 2025-07-01 | 67.41 | 67.60 | 67.41 | 67.60 | -0.239% | 957 | +24.922% |
| 2025-06-30 | 67.49 | 67.76 | 67.49 | 67.76 | +0.544% | 295 | +24.624% |
| 2025-06-27 | 67.26 | 67.40 | 67.26 | 67.40 | +0.545% | 996 | +25.302% |
| 2025-06-26 | 67.00 | 67.03 | 67.00 | 67.03 | +0.903% | 353 | +25.984% |
| 2025-06-25 | 66.43 | 66.43 | 66.43 | 66.43 | -0.309% | 205 | +27.122% |
| 2025-06-24 | 66.47 | 66.64 | 66.47 | 66.64 | +1.133% | 355 | +26.730% |
| 2025-06-23 | 65.35 | 65.89 | 65.35 | 65.89 | +1.057% | 2,172 | +28.165% |
| 2025-06-20 | 65.19 | 65.20 | 65.19 | 65.20 | -0.193% | 182 | +29.520% |
| 2025-06-18 | 65.57 | 65.57 | 65.33 | 65.33 | -0.028% | 1,873 | +29.269% |
| 2025-06-17 | 65.66 | 65.66 | 65.35 | 65.35 | -0.662% | 254 | +29.233% |
| 2025-06-16 | 65.60 | 65.78 | 65.60 | 65.78 | +1.140% | 227 | +28.376% |
| 2025-06-13 | 65.24 | 65.24 | 65.04 | 65.04 | -1.203% | 878 | +29.839% |
| 2025-06-12 | 65.83 | 65.83 | 65.83 | 65.83 | +0.259% | 251 | +28.278% |
| 2025-06-11 | 65.76 | 65.76 | 65.59 | 65.66 | -0.279% | 677 | +28.610% |
| 2025-06-10 | 65.85 | 65.85 | 65.85 | 65.85 | +0.407% | 274 | +28.251% |
| 2025-06-09 | 65.72 | 65.72 | 65.58 | 65.58 | +0.128% | 360 | +28.773% |
| 2025-06-06 | 65.72 | 65.72 | 65.50 | 65.50 | +1.140% | 637 | +28.939% |
| 2025-06-05 | 64.92 | 65.36 | 64.76 | 64.76 | -0.628% | 858 | +30.408% |
| 2025-06-04 | 65.17 | 65.17 | 65.17 | 65.17 | -0.034% | 113 | +29.590% |
| 2025-06-03 | 65.19 | 65.19 | 65.19 | 65.19 | +0.747% | 29 | +29.546% |
| 2025-06-02 | 64.48 | 64.71 | 64.48 | 64.71 | +0.308% | 367 | +30.513% |
| 2025-05-30 | 63.82 | 64.51 | 63.82 | 64.51 | +0.109% | 455 | +30.914% |
| 2025-05-29 | 64.40 | 64.44 | 64.29 | 64.44 | +0.317% | 750 | +31.057% |
| 2025-05-28 | 64.23 | 64.23 | 64.23 | 64.23 | -0.493% | 190 | +31.472% |
| 2025-05-27 | 64.16 | 64.55 | 64.06 | 64.55 | +2.028% | 516 | +30.823% |
| 2025-05-23 | 63.27 | 63.27 | 63.27 | 63.27 | -0.716% | 118 | +33.476% |
| 2025-05-22 | 63.73 | 63.73 | 63.73 | 63.73 | +0.079% | 71 | +32.520% |
| 2025-05-21 | 63.69 | 63.74 | 63.67 | 63.68 | -1.497% | 887 | +32.625% |
| 2025-05-20 | 64.63 | 64.77 | 64.63 | 64.64 | -0.451% | 304 | +30.639% |
| 2025-05-19 | 64.94 | 64.94 | 64.94 | 64.94 | +0.006% | 348 | +30.051% |
| 2025-05-16 | 64.93 | 64.93 | 64.93 | 64.93 | +0.611% | 526 | +30.058% |
| 2025-05-15 | 64.58 | 64.58 | 64.54 | 64.54 | +0.261% | 478 | +30.852% |
| 2025-05-14 | 64.22 | 64.37 | 64.22 | 64.37 | +0.330% | 885 | +31.194% |
| 2025-05-13 | 63.84 | 64.16 | 63.84 | 64.16 | +1.276% | 340 | +31.626% |
| 2025-05-12 | 63.22 | 63.35 | 63.01 | 63.35 | +3.268% | 2,650 | +33.306% |
| 2025-05-09 | 61.35 | 61.35 | 61.35 | 61.35 | +0.030% | 42 | +37.662% |
| 2025-05-08 | 59.00 | 61.55 | 59.00 | 61.33 | +0.778% | 1,327 | +37.704% |
| 2025-05-07 | 60.78 | 60.85 | 60.78 | 60.85 | +0.244% | 298 | +38.775% |
| 2025-05-06 | 60.71 | 60.71 | 60.71 | 60.71 | -0.407% | 42 | +39.114% |
| 2025-05-05 | 61.22 | 61.22 | 60.95 | 60.95 | -0.640% | 831 | +38.547% |
| 2025-05-02 | 61.47 | 61.47 | 61.35 | 61.35 | +1.376% | 276 | +37.660% |
| 2025-05-01 | 60.51 | 60.51 | 60.51 | 60.51 | +1.043% | 38 | +39.555% |
| 2025-04-30 | 59.89 | 59.89 | 59.89 | 59.89 | +0.115% | 66 | +41.010% |
| 2025-04-29 | 59.74 | 59.82 | 59.74 | 59.82 | +0.521% | 151 | +41.172% |
| 2025-04-28 | 59.50 | 59.51 | 59.24 | 59.51 | +0.145% | 540 | +41.909% |
| 2025-04-25 | 59.09 | 59.42 | 59.09 | 59.42 | +0.712% | 267 | +42.115% |
| 2025-04-24 | 59.03 | 59.03 | 58.76 | 59.00 | +2.032% | 488 | +43.127% |
| 2025-04-23 | 58.12 | 58.12 | 57.83 | 57.83 | +1.930% | 759 | +46.035% |
| 2025-04-22 | 56.88 | 56.95 | 56.73 | 56.73 | +2.570% | 618 | +48.853% |
| 2025-04-21 | 55.31 | 55.31 | 55.31 | 55.31 | -2.316% | 365 | +52.677% |
| 2025-04-17 | 56.62 | 56.62 | 56.62 | 56.62 | +0.218% | 123 | +49.141% |
| 2025-04-16 | 56.38 | 56.50 | 56.13 | 56.50 | -2.428% | 1,825 | +49.466% |
| 2025-04-15 | 57.91 | 57.91 | 57.91 | 57.91 | -0.091% | 125 | +45.836% |
| 2025-04-14 | 58.24 | 58.24 | 57.96 | 57.96 | 0.000% | 804 | +45.703% |