SUPL
ProShares Supply Chain Logistics ETF
stockNYSEETF
At CloseOct 2, 2026
44.81USD+1.817%(+0.80)110
After-hoursOct 2, 2026 4:10:30 PM EDT
44.81USD+2.364%(+1.03)
SUPL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.81 | 44.81 | 44.81 | 44.81 | +1.817% | 110 | 0.000% |
| 2026-10-01 | 43.69 | 44.04 | 43.69 | 44.02 | +0.098% | 2,218 | +1.817% |
| 2026-09-30 | 44.23 | 44.23 | 43.97 | 43.97 | -0.886% | 232 | +1.917% |
| 2026-09-29 | 44.37 | 44.37 | 44.37 | 44.37 | -0.096% | 52 | +1.014% |
| 2026-09-28 | 44.41 | 44.41 | 44.41 | 44.41 | +0.096% | 101 | +0.917% |
| 2026-09-25 | 44.37 | 44.37 | 44.37 | 44.37 | +0.241% | 161 | +1.014% |
| 2026-09-24 | 44.26 | 44.26 | 44.26 | 44.26 | -1.373% | 33 | +1.258% |
| 2026-09-23 | 44.87 | 44.87 | 44.87 | 44.87 | -1.066% | 58 | -0.133% |
| 2026-09-22 | 45.36 | 45.36 | 45.36 | 45.36 | +0.629% | 21 | -1.198% |
| 2026-09-21 | 45.07 | 45.07 | 45.07 | 45.07 | -0.604% | 91 | -0.577% |
| 2026-09-18 | 45.35 | 45.35 | 45.35 | 45.35 | -0.877% | 56 | -1.178% |
| 2026-09-17 | 45.59 | 45.75 | 45.20 | 45.75 | +1.073% | 1,271 | -2.044% |
| 2026-09-16 | 45.26 | 45.26 | 45.26 | 45.26 | -1.825% | 160 | -0.993% |
| 2026-09-15 | 46.11 | 46.11 | 46.11 | 46.11 | -0.759% | 97 | -2.800% |
| 2026-09-14 | 46.45 | 46.49 | 46.45 | 46.46 | +0.773% | 1,147 | -3.538% |
| 2026-09-11 | 46.17 | 46.17 | 46.10 | 46.10 | +0.226% | 157 | -2.793% |
| 2026-09-10 | 46.24 | 46.24 | 46.00 | 46.00 | -0.281% | 179 | -2.573% |
| 2026-09-09 | 46.13 | 46.13 | 46.13 | 46.13 | -1.205% | 161 | -2.846% |
| 2026-09-08 | 46.69 | 46.69 | 46.69 | 46.69 | -0.547% | 26 | -4.017% |
| 2026-09-04 | 46.95 | 46.95 | 46.95 | 46.95 | +0.467% | 16 | -4.542% |
| 2026-09-03 | 46.73 | 46.73 | 46.73 | 46.73 | +1.184% | 136 | -4.097% |
| 2026-09-02 | 46.30 | 46.30 | 46.18 | 46.18 | -0.048% | 414 | -2.961% |
| 2026-09-01 | 46.20 | 46.20 | 46.20 | 46.20 | -2.772% | 103 | -3.008% |
| 2026-08-31 | 47.60 | 47.60 | 47.52 | 47.52 | -0.403% | 122 | -5.696% |
| 2026-08-28 | 47.71 | 47.71 | 47.71 | 47.71 | -0.355% | 29 | -6.077% |
| 2026-08-27 | 48.01 | 49.40 | 47.77 | 47.88 | -0.255% | 4,173 | -6.410% |
| 2026-08-26 | 48.26 | 48.26 | 48.01 | 48.01 | -0.164% | 180 | -6.649% |
| 2026-08-25 | 47.91 | 48.09 | 47.91 | 48.09 | +0.062% | 311 | -6.802% |
| 2026-08-24 | 48.29 | 48.34 | 47.97 | 48.06 | -0.584% | 2,183 | -6.744% |
| 2026-08-21 | 48.26 | 48.38 | 48.14 | 48.34 | +1.409% | 1,736 | -7.289% |
| 2026-08-20 | 47.65 | 47.67 | 47.65 | 47.67 | -0.079% | 650 | -5.983% |
| 2026-08-19 | 48.20 | 49.83 | 47.70 | 47.70 | +0.293% | 1,633 | -6.057% |
| 2026-08-18 | 47.56 | 47.56 | 47.56 | 47.56 | -0.637% | 51 | -5.782% |
| 2026-08-17 | 47.94 | 47.94 | 47.87 | 47.87 | +0.251% | 500 | -6.382% |
| 2026-08-14 | 47.75 | 47.75 | 47.75 | 47.75 | -0.032% | 55 | -6.147% |
| 2026-08-13 | 47.77 | 47.77 | 47.77 | 47.77 | +1.401% | 25 | -6.177% |
| 2026-08-12 | 47.08 | 47.11 | 47.08 | 47.11 | +0.821% | 267 | -4.862% |
| 2026-08-11 | 46.72 | 46.72 | 46.72 | 46.72 | -0.006% | 131 | -4.081% |
| 2026-08-10 | 46.90 | 46.90 | 46.72 | 46.72 | -0.588% | 304 | -4.086% |
| 2026-08-07 | 47.08 | 47.11 | 47.00 | 47.00 | +0.970% | 1,215 | -4.650% |
| 2026-08-06 | 46.55 | 46.55 | 46.55 | 46.55 | -0.927% | 34 | -3.725% |
| 2026-08-05 | 47.12 | 47.13 | 46.98 | 46.98 | -0.799% | 1,147 | -4.617% |
| 2026-08-04 | 47.36 | 47.36 | 47.36 | 47.36 | +1.900% | 54 | -5.380% |
| 2026-08-03 | 46.55 | 46.55 | 46.48 | 46.48 | +0.055% | 210 | -3.582% |
| 2026-07-31 | 46.45 | 46.45 | 46.45 | 46.45 | +0.029% | 74 | -3.529% |
| 2026-07-30 | 46.43 | 46.44 | 46.32 | 46.44 | -1.261% | 892 | -3.501% |
| 2026-07-29 | 47.03 | 47.03 | 47.03 | 47.03 | -0.593% | 145 | -4.718% |
| 2026-07-28 | 47.41 | 47.42 | 47.31 | 47.31 | -0.300% | 480 | -5.283% |
| 2026-07-27 | 48.37 | 48.37 | 47.46 | 47.46 | -1.676% | 1,204 | -5.568% |
| 2026-07-24 | 48.27 | 48.27 | 48.27 | 48.27 | +0.210% | 61 | -7.150% |
| 2026-07-23 | 48.10 | 48.21 | 48.10 | 48.16 | +0.228% | 1,435 | -6.955% |
| 2026-07-22 | 48.19 | 48.19 | 48.05 | 48.05 | -0.758% | 714 | -6.742% |
| 2026-07-21 | 48.25 | 48.52 | 48.25 | 48.42 | +0.563% | 4,805 | -7.449% |
| 2026-07-20 | 50.16 | 50.16 | 48.13 | 48.15 | -1.003% | 6,066 | -6.928% |
| 2026-07-17 | 48.70 | 48.70 | 48.51 | 48.64 | +0.185% | 1,584 | -7.861% |
| 2026-07-16 | 48.55 | 48.55 | 48.55 | 48.55 | +2.339% | 96 | -7.691% |
| 2026-07-15 | 47.44 | 47.44 | 47.44 | 47.44 | -0.179% | 99 | -5.532% |
| 2026-07-14 | 47.52 | 47.52 | 47.52 | 47.52 | +0.464% | 212 | -5.701% |
| 2026-07-13 | 47.30 | 47.30 | 47.30 | 47.30 | +0.253% | 16 | -5.264% |
| 2026-07-10 | 47.27 | 47.29 | 47.19 | 47.19 | -0.001% | 2,420 | -5.024% |
| 2026-07-09 | 47.36 | 47.40 | 47.09 | 47.19 | +1.603% | 3,853 | -5.025% |
| 2026-07-08 | 46.16 | 46.46 | 46.16 | 46.44 | -0.201% | 3,661 | -3.502% |
| 2026-07-07 | 46.93 | 46.93 | 46.51 | 46.53 | -0.331% | 373 | -3.696% |
| 2026-07-06 | 46.69 | 46.69 | 46.69 | 46.69 | +0.395% | 70 | -4.015% |
| 2026-07-02 | 46.51 | 46.51 | 46.51 | 46.51 | +0.688% | 189 | -3.635% |
| 2026-07-01 | 45.70 | 46.19 | 45.70 | 46.19 | +1.006% | 124 | -2.972% |
| 2026-06-30 | 45.79 | 45.83 | 45.73 | 45.73 | -0.429% | 698 | -1.996% |
| 2026-06-29 | 45.92 | 45.92 | 45.92 | 45.92 | +0.786% | 224 | -2.417% |
| 2026-06-26 | 45.48 | 45.57 | 45.47 | 45.57 | -0.356% | 1,351 | -1.650% |
| 2026-06-25 | 45.94 | 45.94 | 45.73 | 45.73 | +1.663% | 549 | -2.001% |
| 2026-06-24 | 45.05 | 45.05 | 44.98 | 44.98 | -0.679% | 468 | -0.371% |
| 2026-06-23 | 45.64 | 45.70 | 45.29 | 45.29 | -0.672% | 657 | -1.047% |
| 2026-06-22 | 45.13 | 45.76 | 45.13 | 45.60 | +0.239% | 6,792 | -1.713% |
| 2026-06-18 | 45.73 | 45.85 | 45.49 | 45.49 | -0.122% | 353 | -1.478% |
| 2026-06-17 | 46.56 | 46.56 | 45.54 | 45.54 | -3.361% | 629 | -1.598% |
| 2026-06-16 | 47.13 | 47.13 | 47.13 | 47.13 | -0.664% | 112 | -4.905% |
| 2026-06-15 | 48.01 | 48.01 | 47.44 | 47.44 | -1.254% | 857 | -5.537% |
| 2026-06-12 | 48.04 | 48.04 | 48.04 | 48.04 | +0.199% | 111 | -6.721% |
| 2026-06-11 | 47.95 | 47.95 | 47.95 | 47.95 | +2.294% | 13 | -6.536% |
| 2026-06-10 | 46.87 | 46.87 | 46.87 | 46.87 | -1.906% | 196 | -4.392% |
| 2026-06-09 | 47.35 | 47.78 | 47.23 | 47.78 | +0.417% | 331 | -6.214% |
| 2026-06-08 | 47.59 | 47.59 | 47.59 | 47.59 | +0.405% | 16 | -5.823% |
| 2026-06-05 | 47.57 | 47.57 | 47.16 | 47.39 | -0.098% | 801 | -5.442% |
| 2026-06-04 | 47.44 | 47.44 | 47.44 | 47.44 | +1.071% | 61 | -5.535% |
| 2026-06-03 | 46.94 | 46.94 | 46.94 | 46.94 | -0.301% | 31 | -4.524% |
| 2026-06-02 | 47.08 | 47.08 | 47.08 | 47.08 | +0.067% | 64 | -4.811% |
| 2026-06-01 | 46.87 | 47.05 | 46.87 | 47.05 | +1.351% | 367 | -4.748% |
| 2026-05-29 | 46.57 | 46.57 | 46.42 | 46.42 | +0.201% | 261 | -3.461% |
| 2026-05-28 | 46.33 | 46.33 | 46.33 | 46.33 | -0.287% | 90 | -3.267% |
| 2026-05-27 | 46.37 | 46.46 | 46.37 | 46.46 | +0.881% | 3,628 | -3.544% |
| 2026-05-26 | 46.06 | 46.06 | 46.06 | 46.06 | +1.631% | 52 | -2.695% |
| 2026-05-22 | 45.31 | 45.34 | 45.31 | 45.32 | +0.186% | 382 | -1.108% |
| 2026-05-21 | 44.95 | 45.30 | 44.95 | 45.23 | -0.296% | 1,305 | -0.924% |
| 2026-05-20 | 45.37 | 45.37 | 45.37 | 45.37 | +1.503% | 10 | -1.217% |
| 2026-05-19 | 44.70 | 44.70 | 44.70 | 44.70 | -0.039% | 226 | +0.267% |
| 2026-05-18 | 44.55 | 44.81 | 44.38 | 44.71 | -0.496% | 4,536 | +0.229% |
| 2026-05-15 | 44.98 | 44.98 | 44.91 | 44.94 | -0.360% | 667 | -0.269% |
| 2026-05-14 | 44.87 | 45.10 | 44.87 | 45.10 | +1.400% | 395 | -0.627% |
| 2026-05-13 | 44.48 | 44.48 | 44.48 | 44.48 | -0.301% | 43 | +0.764% |
| 2026-05-12 | 44.61 | 44.61 | 44.61 | 44.61 | -0.536% | 22 | +0.461% |
| 2026-05-11 | 44.85 | 44.85 | 44.85 | 44.85 | -0.621% | 38 | -0.078% |
| 2026-05-08 | 45.13 | 45.13 | 45.13 | 45.13 | +0.378% | 17 | -0.698% |
| 2026-05-07 | 45.07 | 45.07 | 44.96 | 44.96 | -0.894% | 403 | -0.323% |
| 2026-05-06 | 45.15 | 45.42 | 45.15 | 45.37 | +2.129% | 1,449 | -1.214% |
| 2026-05-05 | 44.43 | 44.43 | 44.42 | 44.42 | +1.619% | 231 | +0.889% |
| 2026-05-04 | 43.71 | 43.71 | 43.71 | 43.71 | -4.089% | 49 | +2.522% |
| 2026-05-01 | 45.76 | 45.76 | 45.58 | 45.58 | -0.920% | 204 | -1.670% |
| 2026-04-30 | 46.00 | 46.00 | 46.00 | 46.00 | +2.254% | 343 | -2.574% |
| 2026-04-29 | 44.99 | 44.99 | 44.99 | 44.99 | -1.414% | 16 | -0.378% |
| 2026-04-28 | 45.67 | 45.73 | 45.62 | 45.63 | -0.093% | 1,018 | -1.787% |
| 2026-04-27 | 45.68 | 45.74 | 45.66 | 45.67 | -0.348% | 1,694 | -1.878% |
| 2026-04-24 | 45.99 | 45.99 | 45.83 | 45.83 | -0.036% | 380 | -2.219% |
| 2026-04-23 | 45.72 | 46.70 | 45.72 | 45.85 | +0.501% | 14,418 | -2.255% |
| 2026-04-22 | 45.95 | 48.69 | 45.31 | 45.62 | -0.132% | 14,362 | -1.765% |
| 2026-04-21 | 45.68 | 45.68 | 45.68 | 45.68 | -0.716% | 9 | -1.894% |
| 2026-04-20 | 45.88 | 46.06 | 45.88 | 46.01 | +0.432% | 1,236 | -2.597% |
| 2026-04-17 | 46.06 | 46.15 | 45.81 | 45.81 | +1.556% | 2,059 | -2.176% |
| 2026-04-16 | 45.21 | 45.21 | 45.10 | 45.11 | +1.703% | 11,008 | -0.654% |
| 2026-04-15 | 44.33 | 44.43 | 44.33 | 44.35 | -0.482% | 575 | +1.037% |
| 2026-04-14 | 44.55 | 44.57 | 44.55 | 44.57 | +0.584% | 640 | +0.550% |
| 2026-04-13 | 44.31 | 44.31 | 44.31 | 44.31 | -0.013% | 10 | +1.138% |
| 2026-04-10 | 44.32 | 44.32 | 44.32 | 44.32 | -0.379% | 27 | +1.125% |
| 2026-04-09 | 44.48 | 44.48 | 44.48 | 44.48 | +0.437% | 80 | +0.742% |
| 2026-04-08 | 44.29 | 44.29 | 44.29 | 44.29 | +2.570% | 148 | +1.182% |
| 2026-04-07 | 43.18 | 43.18 | 43.18 | 43.18 | -0.014% | 32 | +3.782% |
| 2026-04-06 | 43.19 | 43.19 | 43.19 | 43.19 | +0.515% | 13 | +3.768% |
| 2026-04-02 | 42.92 | 42.97 | 42.91 | 42.97 | +0.231% | 259 | +4.302% |
| 2026-04-01 | 42.87 | 42.87 | 42.87 | 42.87 | +0.882% | 87 | +4.543% |
| 2026-03-31 | 42.49 | 42.49 | 42.49 | 42.49 | +2.485% | 11 | +5.465% |
| 2026-03-30 | 41.46 | 41.46 | 41.46 | 41.46 | +0.175% | 39 | +8.086% |
| 2026-03-27 | 41.39 | 41.39 | 41.39 | 41.39 | -0.802% | 17 | +8.275% |
| 2026-03-26 | 41.72 | 41.72 | 41.72 | 41.72 | -1.095% | 17 | +7.407% |
| 2026-03-25 | 42.08 | 42.19 | 42.08 | 42.19 | +0.685% | 312 | +6.230% |
| 2026-03-24 | 41.92 | 41.92 | 41.90 | 41.90 | +0.010% | 155 | +6.959% |
| 2026-03-23 | 41.90 | 41.90 | 41.90 | 41.90 | +0.603% | 287 | +6.969% |
| 2026-03-20 | 41.74 | 41.74 | 41.64 | 41.64 | -1.085% | 163 | +7.614% |
| 2026-03-19 | 41.53 | 42.10 | 41.53 | 42.10 | -0.052% | 524 | +6.447% |
| 2026-03-18 | 42.12 | 42.12 | 42.12 | 42.12 | -0.999% | 84 | +6.392% |
| 2026-03-17 | 42.51 | 42.55 | 42.51 | 42.55 | +0.089% | 154 | +5.329% |
| 2026-03-16 | 42.51 | 42.51 | 42.51 | 42.51 | +1.140% | 10 | +5.422% |
| 2026-03-13 | 42.03 | 42.03 | 42.03 | 42.03 | -0.575% | 140 | +6.624% |
| 2026-03-12 | 42.46 | 42.46 | 42.04 | 42.27 | -2.525% | 1,076 | +6.011% |
| 2026-03-11 | 43.37 | 43.37 | 43.37 | 43.37 | -0.255% | 21 | +3.334% |
| 2026-03-10 | 43.48 | 43.48 | 43.48 | 43.48 | -0.626% | 91 | +3.071% |
| 2026-03-09 | 43.75 | 43.75 | 43.75 | 43.75 | +0.557% | 435 | +2.425% |
| 2026-03-06 | 43.51 | 43.51 | 43.51 | 43.51 | -2.427% | 137 | +2.996% |
| 2026-03-05 | 44.59 | 44.59 | 44.59 | 44.59 | -2.624% | 110 | +0.496% |
| 2026-03-04 | 45.70 | 45.90 | 45.70 | 45.80 | +0.092% | 713 | -2.141% |
| 2026-03-03 | 45.07 | 45.75 | 44.92 | 45.75 | -0.515% | 914 | -2.051% |
| 2026-03-02 | 45.70 | 45.99 | 45.70 | 45.99 | +0.686% | 663 | -2.556% |
| 2026-02-27 | 45.68 | 45.68 | 45.68 | 45.68 | +0.448% | 336 | -1.887% |
| 2026-02-26 | 45.47 | 45.47 | 45.47 | 45.47 | +1.590% | 144 | -1.447% |
| 2026-02-25 | 44.76 | 44.76 | 44.76 | 44.76 | -0.363% | 8 | +0.120% |
| 2026-02-24 | 44.77 | 44.92 | 44.77 | 44.92 | +0.376% | 999 | -0.244% |
| 2026-02-23 | 45.25 | 45.25 | 44.76 | 44.76 | -1.602% | 1,241 | +0.131% |
| 2026-02-20 | 45.48 | 45.48 | 45.48 | 45.48 | +1.501% | 280 | -1.473% |
| 2026-02-19 | 44.99 | 44.99 | 44.81 | 44.81 | +0.501% | 502 | +0.006% |
| 2026-02-18 | 44.59 | 44.59 | 44.59 | 44.59 | +0.414% | 89 | +0.506% |
| 2026-02-17 | 44.41 | 44.41 | 44.41 | 44.41 | +0.458% | 260 | +0.922% |
| 2026-02-13 | 43.80 | 44.40 | 43.80 | 44.20 | +1.283% | 1,428 | +1.384% |
| 2026-02-12 | 45.41 | 45.41 | 43.30 | 43.64 | -3.305% | 1,347 | +2.685% |
| 2026-02-11 | 45.34 | 45.34 | 45.13 | 45.13 | +0.396% | 202 | -0.709% |
| 2026-02-10 | 44.94 | 45.21 | 44.94 | 44.96 | +0.407% | 2,228 | -0.316% |
| 2026-02-09 | 44.67 | 44.77 | 44.67 | 44.77 | +0.120% | 1,481 | +0.090% |
| 2026-02-06 | 44.35 | 44.72 | 44.35 | 44.72 | +1.979% | 1,287 | +0.210% |
| 2026-02-05 | 43.71 | 44.12 | 43.71 | 43.85 | -0.242% | 1,972 | +2.192% |
| 2026-02-04 | 43.81 | 43.96 | 43.80 | 43.96 | +2.300% | 1,087 | +1.945% |
| 2026-02-03 | 42.64 | 42.97 | 42.52 | 42.97 | +1.106% | 1,081 | +4.289% |
| 2026-02-02 | 42.02 | 42.50 | 41.24 | 42.50 | +2.315% | 687 | +5.443% |
| 2026-01-30 | 41.49 | 41.54 | 41.49 | 41.54 | -1.127% | 565 | +7.884% |
| 2026-01-29 | 41.60 | 42.01 | 41.60 | 42.01 | +1.305% | 436 | +6.668% |
| 2026-01-28 | 41.40 | 41.47 | 41.40 | 41.47 | -0.325% | 331 | +8.060% |
| 2026-01-27 | 41.61 | 41.61 | 41.61 | 41.61 | +0.633% | 7 | +7.709% |
| 2026-01-26 | 41.43 | 41.43 | 41.35 | 41.35 | +0.051% | 183 | +8.391% |
| 2026-01-23 | 41.32 | 41.32 | 41.32 | 41.32 | -0.605% | 12 | +8.446% |
| 2026-01-22 | 41.50 | 41.58 | 41.50 | 41.58 | +0.410% | 177 | +7.790% |
| 2026-01-21 | 41.41 | 41.41 | 41.41 | 41.41 | +2.364% | 169 | +8.232% |
| 2026-01-20 | 40.90 | 40.90 | 40.41 | 40.45 | -2.249% | 1,215 | +10.791% |
| 2026-01-16 | 41.44 | 41.44 | 41.38 | 41.38 | -0.801% | 210 | +8.299% |
| 2026-01-15 | 41.78 | 41.78 | 41.72 | 41.72 | +0.684% | 323 | +7.431% |
| 2026-01-14 | 41.31 | 41.45 | 41.20 | 41.43 | +0.183% | 1,708 | +8.165% |
| 2026-01-13 | 41.36 | 41.36 | 41.36 | 41.36 | -0.643% | 15 | +8.364% |
| 2026-01-12 | 41.62 | 41.62 | 41.62 | 41.62 | +0.535% | 10 | +7.667% |
| 2026-01-09 | 41.40 | 41.40 | 41.40 | 41.40 | +0.313% | 72 | +8.243% |
| 2026-01-08 | 41.27 | 41.27 | 41.27 | 41.27 | +1.103% | 98 | +8.581% |
| 2026-01-07 | 41.43 | 41.43 | 40.82 | 40.82 | -1.539% | 1,163 | +9.779% |
| 2026-01-06 | 42.14 | 42.14 | 41.07 | 41.46 | +1.863% | 4,838 | +8.090% |
| 2026-01-05 | 40.70 | 40.70 | 40.70 | 40.70 | +1.344% | 21 | +10.103% |
| 2026-01-02 | 40.16 | 40.16 | 40.16 | 40.16 | +0.760% | 115 | +11.582% |
| 2025-12-31 | 40.06 | 40.06 | 39.86 | 39.86 | -0.706% | 263 | +12.430% |
| 2025-12-30 | 40.14 | 40.14 | 40.14 | 40.14 | -0.123% | 49 | +11.637% |
| 2025-12-29 | 40.12 | 40.19 | 40.12 | 40.19 | -0.447% | 368 | +11.499% |
| 2025-12-26 | 40.38 | 40.38 | 40.35 | 40.37 | +0.128% | 476 | +11.001% |
| 2025-12-24 | 40.32 | 40.32 | 40.32 | 40.32 | -0.836% | 249 | +11.143% |
| 2025-12-23 | 40.66 | 40.66 | 40.66 | 40.66 | +0.145% | 7 | +10.214% |
| 2025-12-22 | 40.69 | 40.69 | 40.60 | 40.60 | +0.188% | 1,218 | +10.374% |
| 2025-12-19 | 40.53 | 40.53 | 40.53 | 40.53 | -0.061% | 7 | +10.582% |
| 2025-12-18 | 40.55 | 40.55 | 40.55 | 40.55 | +0.582% | 109 | +10.515% |
| 2025-12-17 | 40.41 | 40.41 | 40.30 | 40.32 | -0.274% | 386 | +11.157% |
| 2025-12-16 | 40.43 | 40.43 | 40.43 | 40.43 | -0.487% | 8 | +10.853% |
| 2025-12-15 | 40.63 | 40.63 | 40.63 | 40.63 | -0.339% | 176 | +10.313% |
| 2025-12-12 | 40.81 | 40.81 | 40.76 | 40.76 | +0.041% | 357 | +9.939% |
| 2025-12-11 | 40.75 | 40.75 | 40.75 | 40.75 | +0.720% | 77 | +9.984% |
| 2025-12-10 | 40.46 | 40.46 | 40.46 | 40.46 | +2.329% | 165 | +10.776% |
| 2025-12-09 | 39.64 | 39.65 | 39.53 | 39.53 | -0.619% | 2,995 | +13.356% |
| 2025-12-08 | 39.81 | 39.81 | 39.78 | 39.78 | -0.338% | 379 | +12.654% |
| 2025-12-05 | 39.92 | 39.92 | 39.92 | 39.92 | +0.151% | 115 | +12.272% |
| 2025-12-04 | 39.94 | 39.94 | 39.86 | 39.86 | +0.317% | 211 | +12.442% |
| 2025-12-03 | 39.73 | 39.73 | 39.73 | 39.73 | +1.291% | 67 | +12.799% |
| 2025-12-02 | 39.04 | 39.69 | 39.04 | 39.22 | +0.328% | 965 | +14.255% |
| 2025-12-01 | 39.27 | 39.27 | 39.10 | 39.10 | +0.268% | 322 | +14.629% |
| 2025-11-28 | 39.06 | 39.73 | 38.99 | 38.99 | +0.429% | 1,130 | +14.937% |
| 2025-11-26 | 38.82 | 38.82 | 38.82 | 38.82 | +1.134% | 78 | +15.430% |
| 2025-11-25 | 37.90 | 38.39 | 37.90 | 38.39 | +1.496% | 200 | +16.739% |
| 2025-11-24 | 37.61 | 37.82 | 37.61 | 37.82 | +0.150% | 169 | +18.485% |
| 2025-11-21 | 37.77 | 37.77 | 37.77 | 37.77 | +2.468% | 27 | +18.663% |
| 2025-11-20 | 37.51 | 37.51 | 36.86 | 36.86 | -1.244% | 282 | +21.591% |
| 2025-11-19 | 37.32 | 37.32 | 37.32 | 37.32 | -0.378% | 48 | +20.079% |
| 2025-11-18 | 37.45 | 37.46 | 37.45 | 37.46 | -0.535% | 314 | +19.625% |
| 2025-11-17 | 38.13 | 38.13 | 37.66 | 37.66 | -1.865% | 458 | +18.985% |
| 2025-11-14 | 38.29 | 39.23 | 38.29 | 38.38 | -0.404% | 2,221 | +16.766% |
| 2025-11-13 | 38.86 | 38.86 | 38.53 | 38.54 | -1.338% | 826 | +16.294% |
| 2025-11-12 | 39.06 | 39.06 | 39.06 | 39.06 | +0.919% | 11 | +14.738% |
| 2025-11-11 | 38.70 | 38.70 | 38.70 | 38.70 | +0.449% | 34 | +15.792% |
| 2025-11-10 | 38.53 | 38.53 | 38.53 | 38.53 | +0.026% | 8 | +16.312% |
| 2025-11-07 | 38.52 | 38.52 | 38.52 | 38.52 | +1.147% | 21 | +16.342% |
| 2025-11-06 | 38.08 | 38.08 | 38.08 | 38.08 | -0.470% | 67 | +17.677% |
| 2025-11-05 | 38.22 | 38.26 | 38.22 | 38.26 | +0.251% | 219 | +17.124% |
| 2025-11-04 | 38.17 | 38.17 | 38.17 | 38.17 | -0.199% | 29 | +17.418% |
| 2025-11-03 | 38.24 | 38.24 | 38.24 | 38.24 | -0.705% | 26 | +17.184% |
| 2025-10-31 | 38.51 | 38.51 | 38.51 | 38.51 | +0.927% | 493 | +16.358% |
| 2025-10-30 | 38.33 | 38.33 | 38.16 | 38.16 | +1.077% | 166 | +17.436% |
| 2025-10-29 | 38.06 | 38.06 | 37.75 | 37.75 | -0.595% | 171 | +18.701% |
| 2025-10-28 | 37.98 | 37.98 | 37.98 | 37.98 | +0.153% | 47 | +17.994% |
| 2025-10-27 | 37.97 | 37.97 | 37.92 | 37.92 | +0.786% | 126 | +18.175% |
| 2025-10-24 | 37.67 | 37.67 | 37.63 | 37.63 | +0.066% | 160 | +19.104% |
| 2025-10-23 | 37.60 | 37.60 | 37.60 | 37.60 | -0.751% | 14 | +19.183% |
| 2025-10-22 | 38.00 | 38.29 | 37.89 | 37.89 | -0.607% | 566 | +18.288% |
| 2025-10-21 | 38.26 | 38.26 | 38.12 | 38.12 | -0.295% | 133 | +17.570% |
| 2025-10-20 | 38.23 | 38.23 | 38.23 | 38.23 | +0.736% | 20 | +17.223% |
| 2025-10-17 | 37.95 | 37.95 | 37.95 | 37.95 | +0.508% | 15 | +18.086% |
| 2025-10-16 | 37.74 | 37.76 | 37.74 | 37.76 | +0.943% | 120 | +18.686% |
| 2025-10-15 | 37.45 | 37.45 | 37.41 | 37.41 | +0.197% | 109 | +19.805% |
| 2025-10-14 | 37.00 | 37.33 | 37.00 | 37.33 | +1.093% | 132 | +20.041% |
| 2025-10-13 | 36.93 | 36.93 | 36.93 | 36.93 | +0.657% | 14 | +21.353% |
| 2025-10-10 | 36.74 | 36.74 | 36.69 | 36.69 | -2.179% | 221 | +22.150% |
| 2025-10-09 | 37.51 | 37.51 | 37.51 | 37.51 | -1.443% | 9 | +19.488% |
| 2025-10-08 | 38.05 | 38.05 | 38.05 | 38.05 | +0.673% | 23 | +17.764% |
| 2025-10-07 | 37.80 | 37.80 | 37.80 | 37.80 | -1.121% | 14 | +18.556% |
| 2025-10-06 | 38.23 | 38.23 | 38.23 | 38.23 | +0.669% | 13 | +17.228% |
| 2025-10-03 | 37.98 | 37.98 | 37.98 | 37.98 | +0.933% | 57 | +18.012% |
| 2025-10-02 | 37.62 | 37.62 | 37.62 | 37.62 | +0.384% | 25 | +19.113% |
| 2025-10-01 | 37.48 | 37.48 | 37.48 | 37.48 | +0.097% | 119 | +19.570% |
| 2025-09-30 | 37.44 | 37.44 | 37.44 | 37.44 | -0.177% | 16 | +19.686% |
| 2025-09-29 | 37.34 | 37.51 | 37.34 | 37.51 | +0.550% | 1,256 | +19.475% |
| 2025-09-26 | 37.30 | 37.30 | 37.30 | 37.30 | +0.305% | 47 | +20.131% |
| 2025-09-25 | 37.19 | 37.19 | 37.19 | 37.19 | -0.155% | 9 | +20.498% |
| 2025-09-24 | 37.36 | 37.36 | 37.25 | 37.25 | -1.221% | 121 | +20.310% |
| 2025-09-23 | 37.71 | 37.71 | 37.71 | 37.71 | +0.068% | 5 | +18.841% |
| 2025-09-22 | 37.68 | 37.68 | 37.68 | 37.68 | -0.817% | 26 | +18.921% |
| 2025-09-19 | 37.97 | 37.99 | 37.87 | 37.99 | -0.440% | 641 | +17.949% |
| 2025-09-18 | 38.16 | 38.16 | 38.16 | 38.16 | +0.164% | 178 | +17.430% |
| 2025-09-17 | 38.10 | 38.10 | 38.10 | 38.10 | -0.624% | 77 | +17.622% |
| 2025-09-16 | 38.34 | 38.34 | 38.34 | 38.34 | +0.390% | 5 | +16.888% |
| 2025-09-15 | 38.19 | 38.19 | 38.19 | 38.19 | +0.345% | 23 | +17.344% |
| 2025-09-12 | 38.06 | 38.06 | 38.06 | 38.06 | -0.618% | 7 | +17.749% |
| 2025-09-11 | 38.30 | 38.30 | 38.30 | 38.30 | +1.260% | 155 | +17.021% |
| 2025-09-10 | 37.20 | 37.91 | 37.20 | 37.82 | -0.369% | 1,611 | +18.496% |
| 2025-09-09 | 37.96 | 37.96 | 37.96 | 37.96 | -0.813% | 99 | +18.059% |
| 2025-09-08 | 38.14 | 38.27 | 38.14 | 38.27 | +0.220% | 280 | +17.099% |
| 2025-09-05 | 38.19 | 38.19 | 38.19 | 38.19 | +0.454% | 52 | +17.356% |
| 2025-09-04 | 38.01 | 38.01 | 38.01 | 38.01 | +0.703% | 39 | +17.889% |
| 2025-09-03 | 37.75 | 37.75 | 37.75 | 37.75 | -0.169% | 7 | +18.717% |
| 2025-09-02 | 37.78 | 37.81 | 37.78 | 37.81 | -0.985% | 131 | +18.516% |
| 2025-08-29 | 38.19 | 38.19 | 38.19 | 38.19 | -0.300% | 19 | +17.348% |
| 2025-08-28 | 38.30 | 38.30 | 38.30 | 38.30 | -0.210% | 86 | +16.996% |
| 2025-08-27 | 38.38 | 38.38 | 38.38 | 38.38 | -0.296% | 51 | +16.751% |
| 2025-08-26 | 38.50 | 38.50 | 38.50 | 38.50 | +0.375% | 9 | +16.405% |
| 2025-08-25 | 38.36 | 38.36 | 38.36 | 38.36 | -1.730% | 53 | +16.842% |
| 2025-08-22 | 39.03 | 39.03 | 39.03 | 39.03 | +2.118% | 52 | +14.821% |
| 2025-08-21 | 38.22 | 38.22 | 38.22 | 38.22 | +0.349% | 545 | +17.253% |
| 2025-08-20 | 38.09 | 38.09 | 38.09 | 38.09 | -0.919% | 158 | +17.662% |
| 2025-08-19 | 38.44 | 38.44 | 38.44 | 38.44 | +0.844% | 164 | +16.581% |
| 2025-08-18 | 38.12 | 38.12 | 38.12 | 38.12 | -0.133% | 77 | +17.565% |
| 2025-08-15 | 38.13 | 38.17 | 38.10 | 38.17 | -0.080% | 846 | +17.409% |
| 2025-08-14 | 38.36 | 38.36 | 38.20 | 38.20 | -1.021% | 105 | +17.314% |
| 2025-08-13 | 38.59 | 38.59 | 38.59 | 38.59 | +1.303% | 76 | +16.116% |
| 2025-08-12 | 38.10 | 38.10 | 38.10 | 38.10 | +1.748% | 5 | +17.630% |
| 2025-08-11 | 37.41 | 37.44 | 37.41 | 37.44 | -1.074% | 396 | +19.686% |
| 2025-08-08 | 37.85 | 37.85 | 37.85 | 37.85 | -0.355% | 225 | +18.401% |
| 2025-08-07 | 37.98 | 37.98 | 37.98 | 37.98 | +0.092% | 10 | +17.981% |
| 2025-08-06 | 37.95 | 37.95 | 37.95 | 37.95 | +0.779% | 22 | +18.089% |
| 2025-08-05 | 37.66 | 37.66 | 37.66 | 37.66 | +0.611% | 28 | +19.010% |
| 2025-08-04 | 37.43 | 37.43 | 37.43 | 37.43 | +0.904% | 16 | +19.737% |
| 2025-08-01 | 37.09 | 37.09 | 37.09 | 37.09 | -1.107% | 208 | +20.819% |
| 2025-07-31 | 37.51 | 37.51 | 37.51 | 37.51 | -0.733% | 95 | +19.482% |
| 2025-07-30 | 37.78 | 37.78 | 37.78 | 37.78 | -1.743% | 82 | +18.606% |
| 2025-07-29 | 38.64 | 38.64 | 38.45 | 38.45 | -1.218% | 182 | +16.539% |
| 2025-07-28 | 38.86 | 39.12 | 38.86 | 38.93 | -0.738% | 423 | +15.120% |
| 2025-07-25 | 39.27 | 39.27 | 39.22 | 39.22 | +0.729% | 248 | +14.270% |
| 2025-07-24 | 38.93 | 38.93 | 38.93 | 38.93 | -0.586% | 76 | +15.103% |
| 2025-07-23 | 39.01 | 39.28 | 38.95 | 39.16 | +0.886% | 1,619 | +14.429% |
| 2025-07-22 | 38.36 | 38.82 | 38.36 | 38.82 | +1.464% | 920 | +15.443% |
| 2025-07-21 | 38.38 | 38.51 | 38.26 | 38.26 | -0.143% | 7,023 | +17.133% |
| 2025-07-18 | 38.31 | 38.31 | 38.31 | 38.31 | -0.374% | 6 | +16.965% |
| 2025-07-17 | 38.46 | 38.46 | 38.46 | 38.46 | +0.205% | 123 | +16.527% |
| 2025-07-16 | 38.38 | 38.38 | 38.38 | 38.38 | +0.052% | 119 | +16.766% |
| 2025-07-15 | 38.36 | 38.36 | 38.36 | 38.36 | -0.981% | 168 | +16.827% |
| 2025-07-14 | 38.74 | 38.74 | 38.74 | 38.74 | -0.411% | 145 | +15.681% |
| 2025-07-11 | 38.90 | 38.90 | 38.90 | 38.90 | -0.533% | 127 | +15.205% |
| 2025-07-10 | 39.11 | 39.11 | 39.11 | 39.11 | +0.665% | 135 | +14.591% |
| 2025-07-09 | 38.85 | 38.85 | 38.85 | 38.85 | +0.232% | 126 | +15.354% |
| 2025-07-08 | 38.76 | 38.76 | 38.76 | 38.76 | +1.148% | 110 | +15.622% |
| 2025-07-07 | 38.32 | 38.32 | 38.32 | 38.32 | -1.581% | 163 | +16.949% |
| 2025-07-03 | 38.94 | 38.94 | 38.94 | 38.94 | -0.012% | 11 | +15.100% |
| 2025-07-02 | 38.74 | 38.94 | 38.74 | 38.94 | +0.950% | 261 | +15.087% |
| 2025-07-01 | 38.57 | 38.57 | 38.57 | 38.57 | +1.604% | 13 | +16.180% |
| 2025-06-30 | 37.96 | 37.96 | 37.96 | 37.96 | -0.274% | 36 | +18.044% |
| 2025-06-27 | 38.07 | 38.07 | 38.07 | 38.07 | +0.738% | 15 | +17.721% |
| 2025-06-26 | 37.79 | 37.79 | 37.79 | 37.79 | +0.639% | 113 | +18.589% |
| 2025-06-25 | 37.55 | 37.55 | 37.55 | 37.55 | -1.561% | 157 | +19.347% |
| 2025-06-24 | 38.27 | 38.27 | 38.15 | 38.15 | +0.500% | 109 | +17.484% |
| 2025-06-23 | 37.96 | 37.96 | 37.96 | 37.96 | +1.053% | 4 | +18.072% |
| 2025-06-20 | 37.56 | 37.56 | 37.56 | 37.56 | -0.341% | 9 | +19.315% |
| 2025-06-18 | 37.69 | 37.69 | 37.69 | 37.69 | -0.029% | 8 | +18.907% |
| 2025-06-17 | 37.70 | 37.70 | 37.70 | 37.70 | -1.519% | 108 | +18.872% |
| 2025-06-16 | 38.28 | 38.28 | 38.28 | 38.28 | +0.946% | 4 | +17.067% |
| 2025-06-13 | 38.06 | 38.06 | 37.92 | 37.92 | -0.952% | 153 | +18.175% |
| 2025-06-12 | 38.29 | 38.29 | 38.29 | 38.29 | +0.477% | 3 | +17.050% |
| 2025-06-11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.920% | 3 | +17.609% |
| 2025-06-10 | 38.46 | 38.46 | 38.46 | 38.46 | +1.248% | 11 | +16.526% |
| 2025-06-09 | 37.98 | 37.98 | 37.98 | 37.98 | +0.322% | 4 | +17.981% |
| 2025-06-06 | 37.86 | 37.86 | 37.86 | 37.86 | +0.615% | 47 | +18.361% |
| 2025-06-05 | 37.63 | 37.63 | 37.63 | 37.63 | -0.984% | 30 | +19.089% |
| 2025-06-04 | 38.01 | 38.01 | 38.01 | 38.01 | +0.170% | 30 | +17.917% |
| 2025-06-03 | 37.94 | 37.94 | 37.94 | 37.94 | +0.687% | 12 | +18.117% |
| 2025-06-02 | 37.68 | 37.68 | 37.68 | 37.68 | +0.283% | 14 | +18.928% |
| 2025-05-30 | 37.58 | 37.58 | 37.58 | 37.58 | -0.217% | 14 | +19.264% |
| 2025-05-29 | 37.66 | 37.66 | 37.66 | 37.66 | +0.316% | 93 | +19.005% |
| 2025-05-28 | 37.54 | 37.54 | 37.54 | 37.54 | -0.794% | 8 | +19.381% |
| 2025-05-27 | 37.84 | 37.84 | 37.84 | 37.84 | +1.372% | 33 | +18.433% |
| 2025-05-23 | 37.33 | 37.33 | 37.33 | 37.33 | -0.637% | 21 | +20.058% |
| 2025-05-22 | 37.45 | 37.70 | 37.45 | 37.57 | +0.112% | 263 | +19.293% |
| 2025-05-21 | 37.55 | 37.55 | 37.52 | 37.52 | -1.549% | 107 | +19.427% |
| 2025-05-20 | 38.08 | 38.30 | 38.08 | 38.12 | -0.585% | 528 | +17.577% |
| 2025-05-19 | 38.34 | 38.34 | 38.34 | 38.34 | +0.025% | 158 | +16.890% |
| 2025-05-16 | 38.33 | 38.33 | 38.33 | 38.33 | +0.956% | 70 | +16.919% |
| 2025-05-15 | 37.97 | 37.97 | 37.97 | 37.97 | +0.421% | 16 | +18.036% |
| 2025-05-14 | 37.81 | 37.81 | 37.81 | 37.81 | +0.717% | 36 | +18.534% |
| 2025-05-13 | 37.54 | 37.54 | 37.54 | 37.54 | +0.767% | 61 | +19.384% |
| 2025-05-12 | 37.25 | 37.25 | 37.25 | 37.25 | +5.471% | 19 | +20.300% |
| 2025-05-09 | 35.32 | 35.32 | 35.32 | 35.32 | -0.596% | 5 | +26.883% |
| 2025-05-08 | 35.29 | 35.53 | 35.29 | 35.53 | +1.156% | 200 | +26.127% |
| 2025-05-07 | 35.13 | 35.13 | 35.13 | 35.13 | -0.077% | 45 | +27.585% |
| 2025-05-06 | 35.21 | 35.21 | 35.15 | 35.15 | -1.006% | 235 | +27.487% |
| 2025-05-05 | 35.51 | 35.51 | 35.51 | 35.51 | -0.242% | 10 | +26.204% |
| 2025-05-02 | 35.44 | 35.71 | 35.44 | 35.60 | +3.115% | 1,468 | +25.898% |
| 2025-05-01 | 34.73 | 34.73 | 34.52 | 34.52 | -0.369% | 108 | +29.820% |
| 2025-04-30 | 34.19 | 34.65 | 34.19 | 34.65 | +0.787% | 2,068 | +29.340% |
| 2025-04-29 | 34.33 | 34.48 | 34.23 | 34.38 | -0.060% | 1,257 | +30.359% |
| 2025-04-28 | 34.40 | 34.40 | 34.40 | 34.40 | -0.094% | 69 | +30.280% |
| 2025-04-25 | 34.43 | 34.43 | 34.43 | 34.43 | -2.285% | 7 | +30.158% |
| 2025-04-24 | 35.24 | 35.24 | 35.24 | 35.24 | +1.714% | 32 | +27.184% |
| 2025-04-23 | 34.64 | 34.64 | 34.64 | 34.64 | +0.951% | 200 | +29.364% |
| 2025-04-22 | 34.32 | 34.32 | 34.32 | 34.32 | +1.309% | 6 | +30.594% |
| 2025-04-21 | 33.87 | 33.87 | 33.87 | 33.87 | -1.144% | 16 | +32.304% |
| 2025-04-17 | 34.26 | 34.26 | 34.26 | 34.26 | +1.234% | 76 | +30.790% |
| 2025-04-16 | 33.85 | 33.85 | 33.85 | 33.85 | -1.710% | 3 | +32.405% |
| 2025-04-15 | 34.44 | 34.44 | 34.44 | 34.44 | -0.567% | 56 | +30.141% |
| 2025-04-14 | 34.63 | 34.63 | 34.63 | 34.63 | 0.000% | 11 | +29.404% |