TBT
ProShares Trust UltraShort Lehman 20+ Year Treasury
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
42.55USD+0.853%(+0.36)509,729
Pre-marketOct 2, 2026 9:26:30 AM EDT
41.36USD-1.967%(-0.83)
After-hoursOct 2, 2026 4:12:30 PM EDT
42.46USD-0.212%(-0.09)
TBT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.04 | 42.77 | 41.62 | 42.54 | +0.830% | 509,729 | 0.000% |
| 2026-10-01 | 43.10 | 43.28 | 41.85 | 42.19 | -0.706% | 579,078 | +0.830% |
| 2026-09-30 | 42.00 | 42.78 | 42.00 | 42.49 | +1.094% | 402,108 | +0.118% |
| 2026-09-29 | 41.63 | 42.45 | 41.63 | 42.03 | +1.204% | 536,794 | +1.213% |
| 2026-09-28 | 41.54 | 41.97 | 41.36 | 41.53 | +1.516% | 541,399 | +2.432% |
| 2026-09-25 | 40.90 | 41.38 | 40.72 | 40.91 | +0.393% | 1,249,284 | +3.984% |
| 2026-09-24 | 39.85 | 40.75 | 39.61 | 40.75 | +2.722% | 389,087 | +4.393% |
| 2026-09-23 | 38.66 | 39.89 | 38.66 | 39.67 | +2.745% | 399,941 | +7.235% |
| 2026-09-22 | 38.59 | 38.87 | 38.48 | 38.61 | +0.026% | 126,108 | +10.179% |
| 2026-09-21 | 38.62 | 38.88 | 38.60 | 38.60 | -1.354% | 150,344 | +10.207% |
| 2026-09-18 | 38.93 | 39.27 | 38.75 | 39.13 | +1.452% | 434,076 | +8.715% |
| 2026-09-17 | 38.86 | 38.95 | 38.55 | 38.57 | -2.354% | 190,051 | +10.293% |
| 2026-09-16 | 39.45 | 39.51 | 38.84 | 39.50 | -0.253% | 457,884 | +7.696% |
| 2026-09-15 | 39.79 | 39.84 | 39.55 | 39.60 | +0.712% | 405,631 | +7.424% |
| 2026-09-14 | 39.57 | 39.89 | 39.04 | 39.32 | -0.481% | 290,867 | +8.189% |
| 2026-09-11 | 39.04 | 39.55 | 38.86 | 39.51 | 0.000% | 379,644 | +7.669% |
| 2026-09-10 | 39.34 | 39.67 | 38.98 | 39.51 | +2.199% | 387,147 | +7.669% |
| 2026-09-09 | 38.11 | 38.94 | 38.08 | 38.66 | +1.257% | 306,148 | +10.036% |
| 2026-09-08 | 37.97 | 38.42 | 37.94 | 38.18 | 0.000% | 74,511 | +11.420% |
| 2026-09-04 | 38.08 | 38.18 | 37.86 | 38.18 | -0.209% | 97,381 | +11.420% |
| 2026-09-03 | 38.02 | 38.27 | 37.91 | 38.26 | -1.214% | 204,470 | +11.187% |
| 2026-09-02 | 38.34 | 38.73 | 38.22 | 38.73 | +0.676% | 218,877 | +9.837% |
| 2026-09-01 | 38.39 | 38.52 | 37.95 | 38.47 | +0.839% | 233,734 | +10.580% |
| 2026-08-31 | 38.18 | 38.44 | 38.11 | 38.15 | +1.006% | 203,332 | +11.507% |
| 2026-08-28 | 37.54 | 37.87 | 37.08 | 37.77 | +0.854% | 271,352 | +12.629% |
| 2026-08-27 | 37.37 | 37.63 | 37.30 | 37.45 | +0.295% | 55,040 | +13.591% |
| 2026-08-26 | 37.28 | 37.54 | 37.28 | 37.34 | +0.430% | 208,086 | +13.926% |
| 2026-08-25 | 37.43 | 37.59 | 37.15 | 37.18 | -2.235% | 267,991 | +14.416% |
| 2026-08-24 | 38.10 | 38.11 | 37.70 | 38.03 | -1.221% | 351,308 | +11.859% |
| 2026-08-21 | 38.28 | 38.61 | 38.23 | 38.50 | +0.970% | 214,289 | +10.494% |
| 2026-08-20 | 38.17 | 38.36 | 37.79 | 38.13 | +1.518% | 269,238 | +11.566% |
| 2026-08-19 | 37.75 | 37.93 | 37.52 | 37.56 | -3.395% | 492,979 | +13.259% |
| 2026-08-18 | 39.25 | 39.32 | 38.71 | 38.88 | -0.537% | 582,224 | +9.414% |
| 2026-08-17 | 38.75 | 39.17 | 38.67 | 39.09 | +1.585% | 191,856 | +8.826% |
| 2026-08-14 | 38.28 | 38.67 | 38.14 | 38.48 | +1.397% | 258,259 | +10.551% |
| 2026-08-13 | 37.93 | 38.02 | 37.54 | 37.95 | -1.198% | 149,490 | +12.095% |
| 2026-08-12 | 38.01 | 38.42 | 38.01 | 38.41 | +0.313% | 89,590 | +10.752% |
| 2026-08-11 | 38.15 | 38.35 | 38.01 | 38.29 | -0.416% | 419,206 | +11.100% |
| 2026-08-10 | 38.03 | 38.45 | 38.02 | 38.45 | +1.639% | 242,973 | +10.637% |
| 2026-08-07 | 37.70 | 38.00 | 37.57 | 37.83 | -0.657% | 229,635 | +12.450% |
| 2026-08-06 | 37.77 | 38.13 | 37.62 | 38.08 | +1.493% | 157,393 | +11.712% |
| 2026-08-05 | 37.53 | 37.74 | 37.33 | 37.52 | -0.239% | 145,238 | +13.380% |
| 2026-08-04 | 37.81 | 37.90 | 37.52 | 37.61 | -1.467% | 332,059 | +13.108% |
| 2026-08-03 | 38.19 | 38.49 | 38.06 | 38.17 | -0.728% | 548,822 | +11.449% |
| 2026-07-31 | 38.26 | 38.80 | 38.26 | 38.45 | +1.344% | 387,897 | +10.637% |
| 2026-07-30 | 38.00 | 38.30 | 37.85 | 37.94 | -0.079% | 214,276 | +12.124% |
| 2026-07-29 | 36.72 | 37.97 | 36.72 | 37.97 | +3.715% | 372,463 | +12.036% |
| 2026-07-28 | 37.00 | 37.07 | 36.60 | 36.61 | -1.692% | 398,780 | +16.198% |
| 2026-07-27 | 37.11 | 37.36 | 36.98 | 37.24 | -0.428% | 361,278 | +14.232% |
| 2026-07-24 | 37.44 | 37.53 | 37.14 | 37.40 | -0.399% | 186,880 | +13.743% |
| 2026-07-23 | 37.80 | 37.80 | 37.43 | 37.55 | +0.535% | 248,826 | +13.289% |
| 2026-07-22 | 37.18 | 37.43 | 37.04 | 37.35 | +0.484% | 331,549 | +13.896% |
| 2026-07-21 | 37.10 | 37.35 | 37.05 | 37.17 | +0.677% | 142,476 | +14.447% |
| 2026-07-20 | 36.58 | 37.04 | 36.53 | 36.92 | +1.624% | 283,229 | +15.222% |
| 2026-07-17 | 36.33 | 36.39 | 36.02 | 36.33 | -0.900% | 443,295 | +17.093% |
| 2026-07-16 | 36.88 | 36.97 | 36.62 | 36.66 | +0.191% | 200,633 | +16.039% |
| 2026-07-15 | 36.74 | 36.74 | 36.44 | 36.59 | -0.164% | 233,518 | +16.261% |
| 2026-07-14 | 36.56 | 36.75 | 36.36 | 36.65 | -0.408% | 383,840 | +16.071% |
| 2026-07-13 | 36.53 | 36.81 | 36.51 | 36.80 | +1.349% | 248,494 | +15.598% |
| 2026-07-10 | 36.26 | 36.48 | 36.20 | 36.31 | +0.028% | 176,924 | +17.158% |
| 2026-07-09 | 36.48 | 36.48 | 36.13 | 36.30 | -0.220% | 307,090 | +17.190% |
| 2026-07-08 | 36.40 | 36.67 | 36.31 | 36.38 | +0.386% | 568,783 | +16.932% |
| 2026-07-07 | 35.77 | 36.24 | 35.60 | 36.24 | +2.228% | 313,628 | +17.384% |
| 2026-07-06 | 35.44 | 35.73 | 35.44 | 35.45 | +0.255% | 199,565 | +20.000% |
| 2026-07-02 | 35.50 | 35.51 | 35.19 | 35.36 | -0.028% | 704,036 | +20.305% |
| 2026-07-01 | 35.37 | 35.43 | 35.12 | 35.37 | +1.231% | 463,516 | +20.271% |
| 2026-06-30 | 34.28 | 34.94 | 34.28 | 34.94 | +2.508% | 547,748 | +21.752% |
| 2026-06-29 | 34.14 | 34.20 | 34.01 | 34.09 | -0.190% | 436,090 | +24.806% |
| 2026-06-26 | 34.41 | 34.43 | 34.12 | 34.15 | +0.059% | 195,611 | +24.568% |
| 2026-06-25 | 33.90 | 34.16 | 33.76 | 34.13 | +0.176% | 406,685 | +24.641% |
| 2026-06-24 | 34.26 | 34.29 | 34.02 | 34.07 | -3.045% | 385,850 | +24.861% |
| 2026-06-23 | 35.26 | 35.33 | 35.07 | 35.14 | -0.510% | 195,507 | +21.059% |
| 2026-06-22 | 35.16 | 35.42 | 35.12 | 35.32 | +1.465% | 346,601 | +20.442% |
| 2026-06-18 | 34.55 | 34.84 | 34.42 | 34.81 | -0.770% | 1,110,948 | +22.206% |
| 2026-06-17 | 35.05 | 35.81 | 34.88 | 35.08 | -0.313% | 658,070 | +21.266% |
| 2026-06-16 | 35.39 | 35.42 | 35.03 | 35.19 | -1.040% | 248,729 | +20.887% |
| 2026-06-15 | 35.37 | 35.62 | 35.27 | 35.56 | +0.056% | 240,290 | +19.629% |
| 2026-06-12 | 35.62 | 35.83 | 35.48 | 35.54 | +0.481% | 596,291 | +19.696% |
| 2026-06-11 | 36.03 | 36.13 | 35.28 | 35.37 | -2.589% | 923,406 | +20.271% |
| 2026-06-10 | 36.07 | 36.44 | 35.92 | 36.31 | +0.777% | 407,800 | +17.158% |
| 2026-06-09 | 36.18 | 36.35 | 36.01 | 36.03 | -1.288% | 653,550 | +18.068% |
| 2026-06-08 | 35.99 | 36.50 | 35.90 | 36.50 | +1.136% | 440,065 | +16.548% |
| 2026-06-05 | 36.15 | 36.20 | 35.87 | 36.09 | +1.149% | 619,205 | +17.872% |
| 2026-06-04 | 35.58 | 35.75 | 35.52 | 35.68 | -0.502% | 191,174 | +19.226% |
| 2026-06-03 | 35.86 | 36.25 | 35.74 | 35.86 | +0.759% | 297,504 | +18.628% |
| 2026-06-02 | 35.46 | 35.68 | 35.40 | 35.59 | -0.448% | 258,691 | +19.528% |
| 2026-06-01 | 36.08 | 36.30 | 35.64 | 35.75 | -0.056% | 547,156 | +18.993% |
| 2026-05-29 | 35.69 | 35.89 | 35.55 | 35.77 | +0.140% | 553,514 | +18.926% |
| 2026-05-28 | 36.01 | 36.11 | 35.63 | 35.72 | -1.244% | 1,115,424 | +19.093% |
| 2026-05-27 | 36.11 | 36.19 | 35.91 | 36.17 | -0.221% | 509,948 | +17.611% |
| 2026-05-26 | 36.02 | 36.41 | 36.00 | 36.25 | -1.226% | 699,789 | +17.352% |
| 2026-05-22 | 36.69 | 37.07 | 36.63 | 36.70 | -0.677% | 614,061 | +15.913% |
| 2026-05-21 | 37.52 | 37.75 | 36.94 | 36.95 | -0.805% | 807,199 | +15.129% |
| 2026-05-20 | 38.01 | 38.08 | 37.12 | 37.25 | -2.205% | 1,214,411 | +14.201% |
| 2026-05-19 | 38.13 | 38.28 | 37.86 | 38.09 | +1.573% | 1,324,011 | +11.683% |
| 2026-05-18 | 37.44 | 37.78 | 37.24 | 37.50 | +0.214% | 1,411,637 | +13.440% |
| 2026-05-15 | 37.30 | 37.52 | 37.19 | 37.42 | +3.114% | 1,081,127 | +13.683% |
| 2026-05-14 | 36.05 | 36.37 | 35.97 | 36.29 | -0.439% | 273,227 | +17.222% |
| 2026-05-13 | 36.32 | 36.64 | 36.23 | 36.45 | +0.441% | 537,028 | +16.708% |
| 2026-05-12 | 36.13 | 36.34 | 36.07 | 36.29 | +1.369% | 415,429 | +17.222% |
| 2026-05-11 | 35.50 | 35.84 | 35.49 | 35.80 | +1.244% | 216,877 | +18.827% |
| 2026-05-08 | 35.32 | 35.42 | 35.17 | 35.36 | -0.869% | 209,538 | +20.305% |
| 2026-05-07 | 35.12 | 35.71 | 35.12 | 35.67 | +1.077% | 308,392 | +19.260% |
| 2026-05-06 | 35.35 | 35.42 | 35.23 | 35.29 | -1.644% | 440,331 | +20.544% |
| 2026-05-05 | 36.09 | 36.15 | 35.83 | 35.88 | -1.021% | 305,512 | +18.562% |
| 2026-05-04 | 35.92 | 36.42 | 35.91 | 36.25 | +1.342% | 795,979 | +17.352% |
| 2026-05-01 | 35.78 | 35.91 | 35.35 | 35.77 | -0.584% | 322,108 | +18.926% |
| 2026-04-30 | 35.69 | 36.12 | 35.69 | 35.98 | +0.279% | 488,533 | +18.232% |
| 2026-04-29 | 35.62 | 35.97 | 35.60 | 35.88 | +1.672% | 1,168,199 | +18.562% |
| 2026-04-28 | 35.48 | 35.62 | 35.27 | 35.29 | -0.057% | 271,289 | +20.544% |
| 2026-04-27 | 35.20 | 35.41 | 35.06 | 35.31 | +0.915% | 261,193 | +20.476% |
| 2026-04-24 | 35.24 | 35.36 | 34.92 | 34.99 | -0.257% | 396,275 | +21.578% |
| 2026-04-23 | 34.88 | 35.34 | 34.72 | 35.08 | +0.516% | 552,886 | +21.266% |
| 2026-04-22 | 34.70 | 34.97 | 34.62 | 34.90 | -0.314% | 315,830 | +21.891% |
| 2026-04-21 | 34.73 | 35.16 | 34.66 | 35.01 | +0.952% | 504,895 | +21.508% |
| 2026-04-20 | 34.65 | 34.94 | 34.63 | 34.68 | -0.029% | 256,037 | +22.664% |
| 2026-04-17 | 34.70 | 34.78 | 34.53 | 34.69 | -1.672% | 477,838 | +22.629% |
| 2026-04-16 | 34.75 | 35.34 | 34.72 | 35.28 | +1.350% | 340,823 | +20.578% |
| 2026-04-15 | 34.67 | 34.88 | 34.62 | 34.81 | +0.899% | 223,322 | +22.206% |
| 2026-04-14 | 34.92 | 34.95 | 34.48 | 34.50 | -1.061% | 315,765 | +23.304% |
| 2026-04-13 | 35.12 | 35.28 | 34.84 | 34.87 | -0.768% | 288,547 | +21.996% |
| 2026-04-10 | 34.99 | 35.19 | 34.92 | 35.14 | +0.774% | 269,824 | +21.059% |
| 2026-04-09 | 34.89 | 35.13 | 34.53 | 34.87 | +0.519% | 409,712 | +21.996% |
| 2026-04-08 | 34.33 | 34.86 | 34.26 | 34.69 | -0.659% | 575,553 | +22.629% |
| 2026-04-07 | 35.02 | 35.50 | 34.89 | 34.92 | +0.086% | 394,511 | +21.821% |
| 2026-04-06 | 35.04 | 35.11 | 34.75 | 34.89 | +0.548% | 289,629 | +21.926% |
| 2026-04-02 | 35.24 | 35.27 | 34.70 | 34.70 | -1.280% | 657,167 | +22.594% |
| 2026-04-01 | 35.15 | 35.19 | 34.80 | 35.15 | +0.028% | 846,255 | +21.024% |
| 2026-03-31 | 34.87 | 35.20 | 34.72 | 35.14 | +0.314% | 931,344 | +21.059% |
| 2026-03-30 | 35.15 | 35.25 | 34.86 | 35.03 | -2.748% | 667,735 | +21.439% |
| 2026-03-27 | 36.10 | 36.12 | 35.57 | 36.02 | +1.493% | 858,830 | +18.101% |
| 2026-03-26 | 35.31 | 35.68 | 35.13 | 35.49 | +1.749% | 576,312 | +19.865% |
| 2026-03-25 | 35.02 | 35.23 | 34.88 | 34.88 | -2.461% | 536,741 | +21.961% |
| 2026-03-24 | 36.08 | 36.14 | 35.56 | 35.76 | +0.903% | 690,449 | +18.960% |
| 2026-03-23 | 35.64 | 35.82 | 35.19 | 35.44 | -1.309% | 1,146,603 | +20.034% |
| 2026-03-20 | 35.16 | 35.99 | 35.12 | 35.91 | +3.756% | 1,016,700 | +18.463% |
| 2026-03-19 | 34.99 | 35.01 | 34.41 | 34.61 | -1.227% | 576,511 | +22.912% |
| 2026-03-18 | 34.70 | 35.04 | 34.63 | 35.04 | +1.301% | 320,238 | +21.404% |
| 2026-03-17 | 34.66 | 34.71 | 34.54 | 34.59 | -0.603% | 326,826 | +22.984% |
| 2026-03-16 | 34.80 | 34.98 | 34.69 | 34.80 | -1.500% | 406,014 | +22.241% |
| 2026-03-13 | 35.03 | 35.39 | 34.84 | 35.33 | +1.174% | 419,776 | +20.408% |
| 2026-03-12 | 35.00 | 35.13 | 34.76 | 34.92 | +0.230% | 320,262 | +21.821% |
| 2026-03-11 | 34.36 | 34.87 | 34.31 | 34.84 | +2.773% | 486,256 | +22.101% |
| 2026-03-10 | 33.53 | 33.94 | 33.45 | 33.90 | +2.078% | 504,670 | +25.487% |
| 2026-03-09 | 33.96 | 33.99 | 33.16 | 33.21 | -1.658% | 338,001 | +28.094% |
| 2026-03-06 | 33.92 | 34.12 | 33.45 | 33.77 | +0.626% | 413,415 | +25.970% |
| 2026-03-05 | 33.65 | 33.76 | 33.42 | 33.56 | +0.872% | 514,641 | +26.758% |
| 2026-03-04 | 33.20 | 33.28 | 33.05 | 33.27 | +0.514% | 348,930 | +27.863% |
| 2026-03-03 | 33.38 | 33.40 | 32.87 | 33.10 | +0.516% | 894,973 | +28.520% |
| 2026-03-02 | 32.64 | 33.09 | 32.64 | 32.93 | +2.045% | 1,108,471 | +29.183% |
| 2026-02-27 | 32.32 | 32.43 | 32.22 | 32.27 | -1.164% | 636,741 | +31.825% |
| 2026-02-26 | 32.76 | 32.77 | 32.58 | 32.65 | -0.910% | 297,761 | +30.291% |
| 2026-02-25 | 32.99 | 33.02 | 32.75 | 32.95 | +0.396% | 193,677 | +29.105% |
| 2026-02-24 | 32.82 | 32.97 | 32.77 | 32.82 | -0.515% | 235,637 | +29.616% |
| 2026-02-23 | 33.13 | 33.14 | 32.77 | 32.99 | -0.513% | 288,161 | +28.948% |
| 2026-02-20 | 32.99 | 33.54 | 32.98 | 33.16 | +0.394% | 336,941 | +28.287% |
| 2026-02-19 | 33.21 | 33.22 | 32.96 | 33.03 | -0.362% | 283,734 | +28.792% |
| 2026-02-18 | 32.97 | 33.15 | 32.87 | 33.15 | +0.883% | 272,783 | +28.326% |
| 2026-02-17 | 32.78 | 32.92 | 32.66 | 32.86 | -0.485% | 336,826 | +29.458% |
| 2026-02-13 | 33.00 | 33.07 | 32.87 | 33.02 | -0.662% | 657,676 | +28.831% |
| 2026-02-12 | 33.96 | 33.96 | 33.22 | 33.24 | -2.750% | 407,878 | +27.978% |
| 2026-02-11 | 34.21 | 34.27 | 33.87 | 34.18 | +1.064% | 269,427 | +24.459% |
| 2026-02-10 | 34.04 | 34.04 | 33.80 | 33.82 | -2.283% | 379,957 | +25.784% |
| 2026-02-09 | 34.83 | 34.99 | 34.56 | 34.61 | -0.029% | 231,600 | +22.912% |
| 2026-02-06 | 34.64 | 34.84 | 34.59 | 34.62 | 0.000% | 341,417 | +22.877% |
| 2026-02-05 | 35.00 | 35.17 | 34.59 | 34.62 | -2.093% | 849,544 | +22.877% |
| 2026-02-04 | 35.27 | 35.41 | 35.16 | 35.36 | +0.597% | 186,576 | +20.305% |
| 2026-02-03 | 35.41 | 35.44 | 35.14 | 35.15 | -0.397% | 247,737 | +21.024% |
| 2026-02-02 | 34.94 | 35.32 | 34.93 | 35.29 | +0.513% | 466,177 | +20.544% |
| 2026-01-30 | 34.94 | 35.11 | 34.78 | 35.11 | +1.152% | 358,655 | +21.162% |
| 2026-01-29 | 35.09 | 35.13 | 34.62 | 34.71 | -0.058% | 501,161 | +22.558% |
| 2026-01-28 | 34.80 | 34.94 | 34.67 | 34.73 | +0.405% | 297,895 | +22.488% |
| 2026-01-27 | 34.32 | 34.64 | 34.22 | 34.59 | +1.348% | 327,017 | +22.984% |
| 2026-01-26 | 34.08 | 34.21 | 33.99 | 34.13 | -0.871% | 616,821 | +24.641% |
| 2026-01-23 | 34.50 | 34.76 | 34.35 | 34.43 | -0.463% | 400,458 | +23.555% |
| 2026-01-22 | 34.95 | 35.02 | 34.54 | 34.59 | -0.831% | 480,671 | +22.984% |
| 2026-01-21 | 35.31 | 35.45 | 34.75 | 34.88 | -1.552% | 695,598 | +21.961% |
| 2026-01-20 | 35.45 | 35.53 | 35.16 | 35.43 | +2.636% | 1,034,681 | +20.068% |
| 2026-01-16 | 34.26 | 34.58 | 34.12 | 34.52 | +1.380% | 283,842 | +23.233% |
| 2026-01-15 | 33.84 | 34.06 | 33.81 | 34.05 | +0.059% | 221,311 | +24.934% |
| 2026-01-14 | 34.39 | 34.39 | 33.98 | 34.03 | -1.276% | 275,068 | +25.007% |
| 2026-01-13 | 34.36 | 34.66 | 34.36 | 34.47 | -0.260% | 208,182 | +23.412% |
| 2026-01-12 | 34.68 | 34.77 | 34.38 | 34.56 | +0.758% | 195,894 | +23.090% |
| 2026-01-09 | 34.83 | 34.96 | 34.29 | 34.30 | -1.437% | 302,075 | +24.023% |
| 2026-01-08 | 34.79 | 34.86 | 34.63 | 34.80 | +1.163% | 155,736 | +22.241% |
| 2026-01-07 | 34.38 | 34.66 | 34.27 | 34.40 | -1.263% | 322,866 | +23.663% |
| 2026-01-06 | 34.93 | 35.14 | 34.80 | 34.84 | +0.403% | 362,356 | +22.101% |
| 2026-01-05 | 34.91 | 34.94 | 34.63 | 34.70 | -0.602% | 379,197 | +22.594% |
| 2026-01-02 | 34.64 | 34.93 | 34.02 | 34.91 | -0.086% | 434,544 | +21.856% |
| 2025-12-31 | 34.46 | 34.94 | 34.31 | 34.94 | +1.807% | 285,738 | +21.752% |
| 2025-12-30 | 34.43 | 34.45 | 34.18 | 34.32 | +0.439% | 241,893 | +23.951% |
| 2025-12-29 | 34.25 | 34.35 | 34.14 | 34.17 | -0.611% | 120,744 | +24.495% |
| 2025-12-26 | 34.10 | 34.49 | 34.06 | 34.38 | +0.644% | 229,481 | +23.735% |
| 2025-12-24 | 34.33 | 34.44 | 34.11 | 34.16 | -1.698% | 244,494 | +24.532% |
| 2025-12-23 | 35.22 | 35.23 | 34.75 | 34.75 | -0.629% | 408,453 | +22.417% |
| 2025-12-22 | 34.90 | 35.03 | 34.88 | 34.97 | +0.344% | 238,457 | +21.647% |
| 2025-12-19 | 34.76 | 34.89 | 34.63 | 34.85 | +0.985% | 282,144 | +22.066% |
| 2025-12-18 | 34.58 | 34.62 | 34.38 | 34.51 | -0.919% | 242,421 | +23.269% |
| 2025-12-17 | 34.98 | 34.98 | 34.69 | 34.83 | +0.404% | 251,324 | +22.136% |
| 2025-12-16 | 35.30 | 35.32 | 34.69 | 34.69 | -1.337% | 295,421 | +22.629% |
| 2025-12-15 | 34.90 | 35.16 | 34.75 | 35.16 | +0.199% | 368,247 | +20.990% |
| 2025-12-12 | 35.16 | 35.30 | 35.08 | 35.09 | +1.446% | 351,135 | +21.231% |
| 2025-12-11 | 34.12 | 34.59 | 33.99 | 34.59 | +0.436% | 289,317 | +22.984% |
| 2025-12-10 | 34.62 | 34.74 | 34.18 | 34.44 | -0.692% | 505,268 | +23.519% |
| 2025-12-09 | 34.38 | 34.74 | 34.26 | 34.68 | -0.288% | 353,198 | +22.664% |
| 2025-12-08 | 34.47 | 34.97 | 34.47 | 34.78 | +0.812% | 568,641 | +22.312% |
| 2025-12-05 | 34.18 | 34.56 | 34.18 | 34.50 | +1.114% | 505,294 | +23.304% |
| 2025-12-04 | 33.87 | 34.19 | 33.86 | 34.12 | +1.156% | 188,853 | +24.678% |
| 2025-12-03 | 33.88 | 34.00 | 33.69 | 33.73 | -0.589% | 284,746 | +26.119% |
| 2025-12-02 | 34.11 | 34.21 | 33.83 | 33.93 | -0.059% | 333,910 | +25.376% |
| 2025-12-01 | 33.89 | 34.01 | 33.81 | 33.95 | +2.599% | 617,896 | +25.302% |
| 2025-11-28 | 32.78 | 33.31 | 32.78 | 33.09 | +0.946% | 439,584 | +28.558% |
| 2025-11-26 | 33.12 | 33.38 | 32.78 | 32.78 | -0.877% | 329,306 | +29.774% |
| 2025-11-25 | 33.04 | 33.13 | 32.82 | 33.07 | -0.511% | 689,459 | +28.636% |
| 2025-11-24 | 33.30 | 33.38 | 33.18 | 33.24 | -1.218% | 424,649 | +27.978% |
| 2025-11-21 | 33.48 | 33.83 | 33.45 | 33.65 | -0.296% | 826,091 | +26.419% |
| 2025-11-20 | 33.97 | 33.97 | 33.63 | 33.75 | -0.764% | 326,787 | +26.044% |
| 2025-11-19 | 33.77 | 34.06 | 33.73 | 34.01 | +0.059% | 401,651 | +25.081% |
| 2025-11-18 | 33.66 | 34.09 | 33.61 | 33.99 | +0.414% | 500,565 | +25.154% |
| 2025-11-17 | 33.87 | 33.95 | 33.70 | 33.85 | -0.470% | 267,129 | +25.672% |
| 2025-11-14 | 33.36 | 34.02 | 33.31 | 34.01 | +1.160% | 467,835 | +25.081% |
| 2025-11-13 | 33.27 | 33.62 | 33.22 | 33.62 | +1.602% | 307,485 | +26.532% |
| 2025-11-12 | 33.19 | 33.24 | 32.93 | 33.09 | -0.301% | 221,885 | +28.558% |
| 2025-11-11 | 33.20 | 33.30 | 33.11 | 33.19 | -0.925% | 281,777 | +28.171% |
| 2025-11-10 | 33.50 | 33.60 | 33.38 | 33.50 | +0.090% | 212,531 | +26.985% |
| 2025-11-07 | 33.58 | 33.60 | 33.22 | 33.47 | +0.662% | 343,273 | +27.099% |
| 2025-11-06 | 33.41 | 33.47 | 33.21 | 33.25 | -1.714% | 471,940 | +27.940% |
| 2025-11-05 | 33.48 | 33.95 | 33.45 | 33.83 | +2.021% | 379,198 | +25.746% |
| 2025-11-04 | 33.27 | 33.32 | 33.06 | 33.16 | -0.271% | 217,492 | +28.287% |
| 2025-11-03 | 33.35 | 33.52 | 33.23 | 33.25 | +0.697% | 687,565 | +27.940% |
| 2025-10-31 | 32.91 | 33.16 | 32.85 | 33.02 | +0.456% | 396,489 | +28.831% |
| 2025-10-30 | 33.04 | 33.05 | 32.60 | 32.87 | +1.045% | 802,304 | +29.419% |
| 2025-10-29 | 31.94 | 32.56 | 31.94 | 32.53 | +2.135% | 682,362 | +30.772% |
| 2025-10-28 | 31.96 | 31.99 | 31.75 | 31.85 | -0.313% | 343,725 | +33.564% |
| 2025-10-27 | 32.35 | 32.49 | 31.95 | 31.95 | -1.145% | 444,524 | +33.146% |
| 2025-10-24 | 32.13 | 32.42 | 32.10 | 32.32 | +0.466% | 481,181 | +31.621% |
| 2025-10-23 | 32.10 | 32.31 | 31.97 | 32.17 | +1.195% | 458,061 | +32.235% |
| 2025-10-22 | 31.83 | 31.93 | 31.71 | 31.79 | -0.126% | 188,451 | +33.816% |
| 2025-10-21 | 31.82 | 31.87 | 31.68 | 31.83 | -0.903% | 522,892 | +33.648% |
| 2025-10-20 | 32.19 | 32.32 | 32.06 | 32.12 | -0.803% | 1,013,118 | +32.441% |
| 2025-10-17 | 32.33 | 32.55 | 32.31 | 32.38 | +0.528% | 511,720 | +31.377% |
| 2025-10-16 | 32.79 | 32.86 | 32.11 | 32.21 | -1.559% | 622,329 | +32.071% |
| 2025-10-15 | 32.47 | 32.86 | 32.27 | 32.72 | +0.491% | 613,058 | +30.012% |
| 2025-10-14 | 32.69 | 32.85 | 32.53 | 32.56 | -0.611% | 446,918 | +30.651% |
| 2025-10-13 | 32.98 | 33.25 | 32.76 | 32.76 | 0.000% | 385,792 | +29.853% |
| 2025-10-10 | 33.20 | 33.26 | 32.66 | 32.76 | -2.991% | 903,758 | +29.853% |
| 2025-10-09 | 33.77 | 33.91 | 33.71 | 33.77 | +0.059% | 301,379 | +25.970% |
| 2025-10-08 | 33.47 | 33.81 | 33.43 | 33.75 | -0.148% | 288,840 | +26.044% |
| 2025-10-07 | 33.94 | 34.03 | 33.61 | 33.80 | -1.025% | 536,539 | +25.858% |
| 2025-10-06 | 34.10 | 34.18 | 33.79 | 34.15 | +1.395% | 430,398 | +24.568% |
| 2025-10-03 | 33.41 | 33.69 | 33.38 | 33.68 | +0.537% | 207,336 | +26.306% |
| 2025-10-02 | 33.62 | 33.71 | 33.38 | 33.50 | -0.593% | 474,774 | +26.985% |
| 2025-10-01 | 33.50 | 33.79 | 33.36 | 33.70 | -0.237% | 808,254 | +26.231% |
| 2025-09-30 | 33.59 | 33.93 | 33.30 | 33.78 | +0.476% | 702,420 | +25.933% |
| 2025-09-29 | 33.87 | 33.87 | 33.52 | 33.62 | -1.610% | 459,029 | +26.532% |
| 2025-09-26 | 34.09 | 34.30 | 33.72 | 34.17 | +0.264% | 257,217 | +24.495% |
| 2025-09-25 | 34.17 | 34.47 | 34.04 | 34.08 | +0.059% | 375,801 | +24.824% |
| 2025-09-24 | 33.99 | 34.26 | 33.90 | 34.06 | +0.029% | 227,696 | +24.897% |
| 2025-09-23 | 34.31 | 34.50 | 34.03 | 34.05 | -1.276% | 316,341 | +24.934% |
| 2025-09-22 | 34.46 | 34.65 | 34.38 | 34.49 | +0.583% | 324,342 | +23.340% |
| 2025-09-19 | 34.26 | 34.45 | 34.11 | 34.29 | +0.616% | 479,867 | +24.059% |
| 2025-09-18 | 34.05 | 34.32 | 33.90 | 34.08 | +1.762% | 1,054,458 | +24.824% |
| 2025-09-17 | 33.00 | 33.59 | 32.76 | 33.49 | +0.631% | 1,151,506 | +27.023% |
| 2025-09-16 | 33.45 | 33.46 | 33.13 | 33.28 | -0.329% | 547,008 | +27.825% |
| 2025-09-15 | 33.40 | 33.47 | 33.16 | 33.39 | -0.447% | 393,760 | +27.403% |
| 2025-09-12 | 33.58 | 33.85 | 33.49 | 33.54 | +0.994% | 435,138 | +26.834% |
| 2025-09-11 | 33.53 | 33.53 | 33.10 | 33.21 | -1.249% | 561,155 | +28.094% |
| 2025-09-10 | 33.90 | 34.05 | 33.36 | 33.63 | -1.204% | 719,016 | +26.494% |
| 2025-09-09 | 33.93 | 34.20 | 33.81 | 34.04 | +1.219% | 586,896 | +24.971% |
| 2025-09-08 | 34.07 | 34.13 | 33.63 | 33.63 | -2.663% | 768,898 | +26.494% |
| 2025-09-05 | 34.79 | 34.86 | 34.51 | 34.55 | -3.031% | 1,025,327 | +23.126% |
| 2025-09-04 | 35.78 | 36.12 | 35.61 | 35.63 | -1.411% | 1,049,106 | +19.394% |
| 2025-09-03 | 36.71 | 36.71 | 35.92 | 36.14 | -2.166% | 486,711 | +17.709% |
| 2025-09-02 | 36.80 | 37.05 | 36.76 | 36.94 | +1.539% | 467,906 | +15.160% |
| 2025-08-29 | 36.20 | 36.49 | 36.16 | 36.38 | +1.705% | 359,951 | +16.932% |
| 2025-08-28 | 36.17 | 36.30 | 35.77 | 35.77 | -1.596% | 403,549 | +18.926% |
| 2025-08-27 | 36.75 | 36.87 | 36.32 | 36.35 | +0.359% | 353,249 | +17.029% |
| 2025-08-26 | 36.37 | 36.65 | 36.20 | 36.22 | +0.332% | 284,487 | +17.449% |
| 2025-08-25 | 36.19 | 36.28 | 35.95 | 36.10 | +0.334% | 446,903 | +17.839% |
| 2025-08-22 | 36.12 | 36.21 | 35.73 | 35.98 | -1.235% | 744,740 | +18.232% |
| 2025-08-21 | 36.29 | 36.70 | 36.27 | 36.43 | +0.914% | 258,099 | +16.772% |
| 2025-08-20 | 36.32 | 36.32 | 35.97 | 36.10 | -0.194% | 451,547 | +17.839% |
| 2025-08-19 | 36.42 | 36.42 | 36.15 | 36.17 | -1.337% | 212,160 | +17.611% |
| 2025-08-18 | 36.32 | 36.80 | 36.32 | 36.66 | +0.714% | 334,040 | +16.039% |
| 2025-08-15 | 36.20 | 36.54 | 36.11 | 36.40 | +1.365% | 351,282 | +16.868% |
| 2025-08-14 | 35.47 | 35.98 | 35.47 | 35.91 | +1.699% | 670,552 | +18.463% |
| 2025-08-13 | 35.54 | 35.54 | 35.22 | 35.31 | -1.726% | 601,884 | +20.476% |
| 2025-08-12 | 35.93 | 36.23 | 35.91 | 35.93 | +1.040% | 293,441 | +18.397% |
| 2025-08-11 | 35.40 | 35.64 | 35.33 | 35.56 | -0.084% | 172,407 | +19.629% |
| 2025-08-08 | 35.55 | 35.72 | 35.55 | 35.59 | +0.707% | 232,449 | +19.528% |
| 2025-08-07 | 35.13 | 35.34 | 34.83 | 35.34 | +0.341% | 349,176 | +20.374% |
| 2025-08-06 | 35.19 | 35.88 | 34.97 | 35.22 | +1.440% | 460,236 | +20.784% |
| 2025-08-05 | 35.12 | 35.18 | 34.65 | 34.72 | -0.828% | 457,884 | +22.523% |
| 2025-08-04 | 35.00 | 35.27 | 34.88 | 35.01 | -0.200% | 311,337 | +21.508% |
| 2025-08-01 | 35.32 | 35.39 | 35.05 | 35.08 | -2.852% | 882,694 | +21.266% |
| 2025-07-31 | 35.96 | 36.16 | 35.72 | 36.11 | -0.578% | 218,592 | +17.807% |
| 2025-07-30 | 36.25 | 36.39 | 36.10 | 36.32 | +1.538% | 179,857 | +17.126% |
| 2025-07-29 | 36.74 | 36.74 | 35.77 | 35.77 | -3.377% | 269,168 | +18.926% |
| 2025-07-28 | 36.96 | 37.07 | 36.75 | 37.02 | +1.341% | 201,931 | +14.911% |
| 2025-07-25 | 37.07 | 37.12 | 36.52 | 36.53 | -1.217% | 218,234 | +16.452% |
| 2025-07-24 | 37.24 | 37.25 | 36.68 | 36.98 | +0.462% | 555,173 | +15.035% |
| 2025-07-23 | 36.79 | 37.02 | 36.69 | 36.81 | +1.015% | 200,535 | +15.566% |
| 2025-07-22 | 36.68 | 36.73 | 36.20 | 36.44 | -1.273% | 440,523 | +16.740% |
| 2025-07-21 | 36.60 | 36.91 | 36.38 | 36.91 | -1.468% | 424,494 | +15.253% |
| 2025-07-18 | 37.31 | 37.63 | 37.31 | 37.46 | -0.293% | 275,488 | +13.561% |
| 2025-07-17 | 37.53 | 37.69 | 37.24 | 37.57 | -0.027% | 135,805 | +13.229% |
| 2025-07-16 | 37.42 | 38.37 | 37.08 | 37.58 | -0.212% | 1,155,028 | +13.199% |
| 2025-07-15 | 36.87 | 37.74 | 36.87 | 37.66 | +1.427% | 515,769 | +12.958% |
| 2025-07-14 | 37.18 | 37.36 | 36.89 | 37.13 | +0.378% | 292,132 | +14.570% |
| 2025-07-11 | 36.57 | 37.07 | 36.55 | 36.99 | +2.950% | 403,056 | +15.004% |
| 2025-07-10 | 36.02 | 36.31 | 35.85 | 35.93 | +0.139% | 382,651 | +18.397% |
| 2025-07-09 | 36.64 | 36.64 | 35.88 | 35.88 | -2.154% | 387,218 | +18.562% |
| 2025-07-08 | 37.12 | 37.23 | 36.67 | 36.67 | +0.164% | 515,202 | +16.008% |
| 2025-07-07 | 36.25 | 36.81 | 36.25 | 36.61 | +1.978% | 439,371 | +16.198% |
| 2025-07-03 | 35.77 | 35.99 | 35.66 | 35.90 | +1.355% | 343,469 | +18.496% |
| 2025-07-02 | 35.68 | 35.77 | 35.39 | 35.42 | +1.229% | 347,079 | +20.102% |
| 2025-07-01 | 34.83 | 35.29 | 34.78 | 34.99 | -0.257% | 568,555 | +21.578% |
| 2025-06-30 | 35.38 | 35.61 | 34.94 | 35.08 | -2.011% | 359,556 | +21.266% |
| 2025-06-27 | 35.60 | 35.88 | 35.16 | 35.80 | +1.359% | 269,149 | +18.827% |
| 2025-06-26 | 35.67 | 35.88 | 35.28 | 35.32 | -1.092% | 250,429 | +20.442% |
| 2025-06-25 | 36.07 | 36.20 | 35.63 | 35.71 | -0.806% | 153,661 | +19.126% |
| 2025-06-24 | 36.80 | 36.80 | 35.82 | 36.00 | -1.262% | 391,574 | +18.167% |
| 2025-06-23 | 36.26 | 36.51 | 35.92 | 36.46 | -0.762% | 243,096 | +16.676% |
| 2025-06-20 | 37.00 | 37.20 | 36.42 | 36.74 | +0.410% | 160,052 | +15.787% |
| 2025-06-18 | 36.28 | 36.86 | 36.18 | 36.59 | -0.273% | 204,115 | +16.261% |
| 2025-06-17 | 37.17 | 37.31 | 36.54 | 36.69 | -2.394% | 145,731 | +15.944% |
| 2025-06-16 | 37.00 | 37.60 | 36.76 | 37.59 | +1.953% | 228,391 | +13.168% |
| 2025-06-13 | 36.32 | 37.23 | 36.09 | 36.87 | +2.076% | 437,624 | +15.378% |
| 2025-06-12 | 36.42 | 36.68 | 36.08 | 36.12 | -2.457% | 415,766 | +17.774% |
| 2025-06-11 | 37.30 | 37.37 | 36.72 | 37.03 | -0.323% | 150,082 | +14.880% |
| 2025-06-10 | 36.89 | 37.46 | 36.85 | 37.15 | -1.171% | 110,967 | +14.509% |
| 2025-06-09 | 37.90 | 37.95 | 37.38 | 37.59 | -0.106% | 170,886 | +13.168% |
| 2025-06-06 | 37.28 | 37.68 | 37.13 | 37.63 | +2.618% | 220,906 | +13.048% |
| 2025-06-05 | 36.49 | 36.80 | 36.27 | 36.67 | -0.191% | 289,622 | +16.008% |
| 2025-06-04 | 37.24 | 37.40 | 36.50 | 36.74 | -3.112% | 454,215 | +15.787% |
| 2025-06-03 | 37.53 | 38.01 | 37.30 | 37.92 | +0.264% | 314,960 | +12.184% |
| 2025-06-02 | 37.64 | 38.09 | 37.51 | 37.82 | +1.913% | 394,517 | +12.480% |
| 2025-05-30 | 37.11 | 37.47 | 36.90 | 37.11 | +0.081% | 316,896 | +14.632% |
| 2025-05-29 | 37.54 | 37.60 | 37.03 | 37.08 | -2.344% | 217,929 | +14.725% |
| 2025-05-28 | 37.81 | 38.23 | 37.65 | 37.97 | +1.551% | 165,407 | +12.036% |
| 2025-05-27 | 38.01 | 38.06 | 37.18 | 37.39 | -2.782% | 237,176 | +13.774% |
| 2025-05-23 | 38.22 | 38.85 | 38.12 | 38.46 | -0.748% | 324,845 | +10.608% |
| 2025-05-22 | 39.61 | 39.70 | 38.67 | 38.75 | -0.794% | 1,015,907 | +9.781% |
| 2025-05-21 | 38.40 | 39.25 | 38.04 | 39.06 | +3.333% | 889,779 | +8.909% |
| 2025-05-20 | 37.77 | 38.11 | 37.60 | 37.80 | +1.668% | 266,753 | +12.540% |
| 2025-05-19 | 38.27 | 38.27 | 37.14 | 37.18 | +0.650% | 407,781 | +14.416% |
| 2025-05-16 | 36.48 | 37.10 | 36.36 | 36.94 | -0.539% | 221,196 | +15.160% |
| 2025-05-15 | 37.50 | 37.68 | 36.88 | 37.14 | -1.824% | 302,281 | +14.540% |
| 2025-05-14 | 37.43 | 37.94 | 37.26 | 37.83 | +1.367% | 203,117 | +12.450% |
| 2025-05-13 | 37.04 | 37.59 | 36.96 | 37.32 | +1.029% | 189,169 | +13.987% |
| 2025-05-12 | 36.80 | 37.03 | 36.49 | 36.94 | +1.679% | 217,307 | +15.160% |
| 2025-05-09 | 36.30 | 36.38 | 36.04 | 36.33 | +0.083% | 122,328 | +17.093% |
| 2025-05-08 | 35.40 | 36.48 | 35.35 | 36.30 | +2.225% | 240,862 | +17.190% |
| 2025-05-07 | 35.64 | 35.77 | 35.33 | 35.51 | -1.031% | 265,990 | +19.797% |
| 2025-05-06 | 36.48 | 36.59 | 35.75 | 35.88 | -0.609% | 389,966 | +18.562% |
| 2025-05-05 | 35.99 | 36.39 | 35.85 | 36.10 | +1.348% | 164,141 | +17.839% |
| 2025-05-02 | 35.71 | 35.81 | 35.31 | 35.62 | +2.034% | 569,888 | +19.427% |
| 2025-05-01 | 34.41 | 35.24 | 34.41 | 34.91 | +1.453% | 296,101 | +21.856% |
| 2025-04-30 | 34.15 | 34.61 | 34.03 | 34.41 | +1.236% | 356,563 | +23.627% |
| 2025-04-29 | 34.60 | 34.60 | 33.97 | 33.99 | -1.621% | 282,864 | +25.154% |
| 2025-04-28 | 35.19 | 35.19 | 34.46 | 34.55 | -1.342% | 651,629 | +23.126% |
| 2025-04-25 | 34.79 | 35.50 | 34.77 | 35.02 | -0.990% | 190,199 | +21.473% |
| 2025-04-24 | 35.52 | 35.82 | 35.36 | 35.37 | -2.131% | 310,419 | +20.271% |
| 2025-04-23 | 34.84 | 36.34 | 34.75 | 36.14 | -1.953% | 662,389 | +17.709% |
| 2025-04-22 | 36.59 | 36.96 | 36.43 | 36.86 | -1.180% | 362,451 | +15.410% |
| 2025-04-21 | 36.85 | 37.30 | 36.39 | 37.30 | +3.525% | 530,145 | +14.048% |
| 2025-04-17 | 35.57 | 36.27 | 35.46 | 36.03 | +1.924% | 406,734 | +18.068% |
| 2025-04-16 | 35.87 | 36.14 | 35.19 | 35.35 | -1.202% | 434,997 | +20.339% |
| 2025-04-15 | 36.37 | 36.37 | 35.46 | 35.78 | -0.749% | 294,398 | +18.893% |
| 2025-04-14 | 36.00 | 36.60 | 35.72 | 36.05 | 0.000% | 595,917 | +18.003% |