TINT
ProShares Smart Materials ETF
stockNYSEETF
At CloseOct 2, 2026 3:23:49 PM EDT
38.54USD+0.574%(+0.22)447
TINT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.45 | 38.61 | 38.45 | 38.61 | +0.757% | 447 | 0.000% |
| 2026-10-01 | 37.73 | 38.32 | 37.67 | 38.32 | +0.340% | 2,184 | +0.757% |
| 2026-09-30 | 38.18 | 38.19 | 38.18 | 38.19 | -0.241% | 926 | +1.100% |
| 2026-09-29 | 38.28 | 38.28 | 38.28 | 38.28 | -0.400% | 157 | +0.857% |
| 2026-09-28 | 38.44 | 38.44 | 38.44 | 38.44 | -0.209% | 118 | +0.453% |
| 2026-09-25 | 38.52 | 38.52 | 38.52 | 38.52 | +0.959% | 18 | +0.242% |
| 2026-09-24 | 38.15 | 38.15 | 38.15 | 38.15 | -0.529% | 46 | +1.203% |
| 2026-09-23 | 38.35 | 38.35 | 38.35 | 38.35 | -0.948% | 90 | +0.668% |
| 2026-09-22 | 38.72 | 38.72 | 38.72 | 38.72 | +1.631% | 116 | -0.286% |
| 2026-09-21 | 38.22 | 38.22 | 38.10 | 38.10 | +0.650% | 164 | +1.340% |
| 2026-09-18 | 37.85 | 37.85 | 37.85 | 37.85 | -0.654% | 79 | +1.999% |
| 2026-09-17 | 38.10 | 38.10 | 38.10 | 38.10 | +0.676% | 43 | +1.332% |
| 2026-09-16 | 37.85 | 37.85 | 37.85 | 37.85 | -0.430% | 47 | +2.018% |
| 2026-09-15 | 37.93 | 38.01 | 37.93 | 38.01 | -0.336% | 178 | +1.579% |
| 2026-09-14 | 38.14 | 38.14 | 38.14 | 38.14 | -2.129% | 72 | +1.238% |
| 2026-09-11 | 38.97 | 38.97 | 38.97 | 38.97 | +1.046% | 90 | -0.917% |
| 2026-09-10 | 38.56 | 38.56 | 38.56 | 38.56 | -0.978% | 48 | +0.119% |
| 2026-09-09 | 38.94 | 38.94 | 38.94 | 38.94 | -1.266% | 15 | -0.860% |
| 2026-09-08 | 39.44 | 39.44 | 39.44 | 39.44 | -1.049% | 150 | -2.115% |
| 2026-09-04 | 39.86 | 39.86 | 39.86 | 39.86 | +0.487% | 124 | -3.142% |
| 2026-09-03 | 39.66 | 39.67 | 39.66 | 39.67 | +0.035% | 448 | -2.671% |
| 2026-09-02 | 39.72 | 39.72 | 39.58 | 39.66 | +0.439% | 2,367 | -2.636% |
| 2026-09-01 | 39.48 | 39.48 | 39.48 | 39.48 | -1.783% | 529 | -2.209% |
| 2026-08-31 | 40.40 | 40.40 | 40.20 | 40.20 | +0.356% | 117 | -3.953% |
| 2026-08-28 | 40.12 | 40.15 | 40.06 | 40.06 | -0.715% | 488 | -3.611% |
| 2026-08-27 | 40.34 | 40.34 | 40.34 | 40.34 | +0.512% | 2,904 | -4.300% |
| 2026-08-26 | 40.14 | 40.14 | 40.14 | 40.14 | -0.293% | 51 | -3.810% |
| 2026-08-25 | 40.26 | 40.26 | 40.26 | 40.26 | +1.097% | 33 | -4.092% |
| 2026-08-24 | 40.10 | 40.10 | 39.82 | 39.82 | -0.770% | 146 | -3.040% |
| 2026-08-21 | 40.13 | 40.13 | 40.13 | 40.13 | +0.162% | 113 | -3.787% |
| 2026-08-20 | 40.06 | 40.06 | 40.06 | 40.06 | -1.196% | 57 | -3.631% |
| 2026-08-19 | 40.55 | 40.55 | 40.55 | 40.55 | +0.123% | 15 | -4.784% |
| 2026-08-18 | 40.71 | 40.71 | 40.50 | 40.50 | -2.326% | 1,517 | -4.667% |
| 2026-08-17 | 41.66 | 41.72 | 41.46 | 41.46 | -0.416% | 3,784 | -6.884% |
| 2026-08-14 | 41.64 | 41.64 | 41.64 | 41.64 | +0.623% | 13 | -7.272% |
| 2026-08-13 | 41.23 | 41.38 | 41.23 | 41.38 | -0.791% | 347 | -6.694% |
| 2026-08-12 | 41.71 | 41.71 | 41.71 | 41.71 | -0.147% | 135 | -7.432% |
| 2026-08-11 | 41.98 | 41.98 | 41.76 | 41.77 | +0.320% | 1,005 | -7.569% |
| 2026-08-10 | 42.24 | 42.24 | 41.64 | 41.64 | -0.292% | 646 | -7.273% |
| 2026-08-07 | 41.75 | 41.76 | 41.75 | 41.76 | +2.623% | 253 | -7.543% |
| 2026-08-06 | 40.68 | 40.69 | 40.68 | 40.69 | -0.117% | 506 | -5.118% |
| 2026-08-05 | 40.80 | 40.80 | 40.74 | 40.74 | +1.341% | 146 | -5.229% |
| 2026-08-04 | 40.22 | 40.26 | 40.20 | 40.20 | +2.572% | 837 | -3.958% |
| 2026-08-03 | 39.19 | 39.19 | 39.19 | 39.19 | +2.573% | 83 | -1.488% |
| 2026-07-31 | 37.89 | 38.42 | 37.89 | 38.21 | -0.400% | 1,287 | +1.047% |
| 2026-07-30 | 38.12 | 38.41 | 38.11 | 38.36 | +2.851% | 3,066 | +0.642% |
| 2026-07-29 | 37.30 | 37.30 | 37.30 | 37.30 | -2.252% | 14 | +3.512% |
| 2026-07-28 | 38.16 | 38.16 | 38.16 | 38.16 | -0.235% | 77 | +1.181% |
| 2026-07-27 | 38.25 | 38.25 | 38.25 | 38.25 | -0.660% | 39 | +0.942% |
| 2026-07-24 | 38.50 | 38.50 | 38.50 | 38.50 | -0.065% | 69 | +0.276% |
| 2026-07-23 | 38.42 | 38.53 | 38.42 | 38.53 | -0.244% | 163 | +0.211% |
| 2026-07-22 | 38.62 | 38.62 | 38.62 | 38.62 | +0.574% | 47 | -0.034% |
| 2026-07-21 | 38.44 | 38.44 | 38.40 | 38.40 | +1.033% | 372 | +0.540% |
| 2026-07-20 | 38.01 | 38.01 | 38.01 | 38.01 | -1.041% | 356 | +1.578% |
| 2026-07-17 | 38.41 | 38.41 | 38.41 | 38.41 | -0.487% | 206 | +0.521% |
| 2026-07-16 | 38.74 | 38.74 | 38.60 | 38.60 | -1.067% | 348 | +0.031% |
| 2026-07-15 | 39.01 | 39.01 | 39.01 | 39.01 | +1.485% | 37 | -1.036% |
| 2026-07-14 | 38.58 | 38.77 | 38.44 | 38.44 | +0.995% | 2,119 | +0.434% |
| 2026-07-13 | 38.34 | 38.34 | 37.97 | 38.06 | -1.246% | 565 | +1.433% |
| 2026-07-10 | 38.54 | 38.54 | 38.54 | 38.54 | +1.456% | 13 | +0.170% |
| 2026-07-09 | 37.99 | 37.99 | 37.99 | 37.99 | +0.148% | 92 | +1.628% |
| 2026-07-08 | 37.88 | 37.94 | 37.88 | 37.94 | -2.028% | 395 | +1.779% |
| 2026-07-07 | 38.72 | 38.72 | 38.72 | 38.72 | -0.526% | 60 | -0.285% |
| 2026-07-06 | 38.93 | 38.93 | 38.93 | 38.93 | -0.595% | 55 | -0.810% |
| 2026-07-02 | 39.16 | 39.16 | 39.16 | 39.16 | +0.314% | 100 | -1.399% |
| 2026-07-01 | 39.31 | 39.31 | 39.00 | 39.04 | -2.068% | 507 | -1.090% |
| 2026-06-30 | 39.67 | 39.86 | 39.67 | 39.86 | +0.555% | 696 | -3.136% |
| 2026-06-29 | 39.64 | 39.64 | 39.64 | 39.64 | +0.957% | 177 | -2.598% |
| 2026-06-26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.802% | 56 | -1.667% |
| 2026-06-25 | 39.32 | 39.79 | 39.31 | 39.58 | +0.457% | 712 | -2.455% |
| 2026-06-24 | 39.20 | 39.40 | 39.07 | 39.40 | -0.708% | 1,707 | -2.010% |
| 2026-06-23 | 39.75 | 39.75 | 39.68 | 39.68 | -4.058% | 378 | -2.703% |
| 2026-06-22 | 41.37 | 41.37 | 41.36 | 41.36 | -0.932% | 247 | -6.651% |
| 2026-06-18 | 41.75 | 41.75 | 41.75 | 41.75 | +0.425% | 288 | -7.521% |
| 2026-06-17 | 41.62 | 41.62 | 41.57 | 41.57 | -1.109% | 488 | -7.128% |
| 2026-06-16 | 42.29 | 42.29 | 42.04 | 42.04 | -0.574% | 228 | -8.158% |
| 2026-06-15 | 42.29 | 42.29 | 42.28 | 42.28 | +1.057% | 160 | -8.685% |
| 2026-06-12 | 41.95 | 41.95 | 41.52 | 41.84 | +1.099% | 2,021 | -7.720% |
| 2026-06-11 | 40.38 | 41.39 | 40.38 | 41.39 | +4.429% | 881 | -6.706% |
| 2026-06-10 | 39.63 | 39.63 | 39.63 | 39.63 | -0.419% | 111 | -2.574% |
| 2026-06-09 | 39.92 | 39.92 | 39.26 | 39.80 | -0.101% | 1,935 | -2.983% |
| 2026-06-08 | 39.84 | 40.09 | 39.65 | 39.84 | -0.549% | 1,432 | -3.081% |
| 2026-06-05 | 40.74 | 40.74 | 40.06 | 40.06 | -3.812% | 171 | -3.613% |
| 2026-06-04 | 41.56 | 41.64 | 41.56 | 41.64 | -0.108% | 364 | -7.287% |
| 2026-06-03 | 41.93 | 41.95 | 41.69 | 41.69 | -2.011% | 2,303 | -7.387% |
| 2026-06-02 | 42.55 | 42.55 | 42.55 | 42.55 | +0.380% | 280 | -9.250% |
| 2026-06-01 | 42.00 | 42.38 | 41.89 | 42.38 | +0.377% | 2,313 | -8.905% |
| 2026-05-29 | 42.23 | 42.23 | 42.23 | 42.23 | -0.627% | 104 | -8.561% |
| 2026-05-28 | 42.49 | 42.49 | 42.49 | 42.49 | +1.014% | 713 | -9.135% |
| 2026-05-27 | 42.06 | 42.06 | 42.06 | 42.06 | -0.047% | 292 | -8.213% |
| 2026-05-26 | 41.96 | 42.08 | 41.96 | 42.08 | +3.045% | 1,927 | -8.257% |
| 2026-05-22 | 40.68 | 40.84 | 40.68 | 40.84 | +1.754% | 593 | -5.463% |
| 2026-05-21 | 39.69 | 40.48 | 39.69 | 40.14 | +1.491% | 1,871 | -3.805% |
| 2026-05-20 | 39.61 | 39.61 | 39.55 | 39.55 | +0.567% | 394 | -2.370% |
| 2026-05-19 | 39.32 | 39.32 | 39.32 | 39.32 | -3.178% | 254 | -1.817% |
| 2026-05-18 | 40.42 | 40.85 | 40.42 | 40.62 | +0.072% | 667 | -4.937% |
| 2026-05-15 | 40.72 | 40.72 | 40.59 | 40.59 | -4.300% | 425 | -4.868% |
| 2026-05-14 | 42.50 | 42.52 | 42.41 | 42.41 | +1.180% | 2,244 | -8.960% |
| 2026-05-13 | 41.95 | 41.95 | 41.81 | 41.91 | +2.170% | 1,285 | -7.885% |
| 2026-05-12 | 41.50 | 41.50 | 41.01 | 41.02 | -0.675% | 1,078 | -5.886% |
| 2026-05-11 | 40.44 | 41.35 | 40.44 | 41.30 | +0.154% | 2,483 | -6.521% |
| 2026-05-08 | 40.83 | 41.24 | 40.83 | 41.24 | +1.844% | 669 | -6.377% |
| 2026-05-07 | 41.51 | 41.51 | 40.49 | 40.49 | -2.784% | 4,591 | -4.651% |
| 2026-05-06 | 41.88 | 41.88 | 41.37 | 41.65 | +2.443% | 3,450 | -7.306% |
| 2026-05-05 | 40.43 | 40.90 | 40.40 | 40.66 | +6.367% | 718 | -5.041% |
| 2026-05-04 | 38.23 | 38.23 | 38.23 | 38.23 | -4.385% | 77 | +1.005% |
| 2026-05-01 | 39.98 | 39.98 | 39.98 | 39.98 | +0.043% | 48 | -3.424% |
| 2026-04-30 | 39.68 | 39.96 | 39.49 | 39.96 | +2.191% | 1,434 | -3.382% |
| 2026-04-29 | 39.00 | 39.10 | 38.99 | 39.10 | -0.654% | 307 | -1.266% |
| 2026-04-28 | 39.36 | 39.36 | 39.36 | 39.36 | -1.852% | 57 | -1.911% |
| 2026-04-27 | 40.11 | 40.11 | 40.11 | 40.11 | -0.499% | 187 | -3.728% |
| 2026-04-24 | 40.31 | 40.31 | 40.31 | 40.31 | +1.979% | 57 | -4.208% |
| 2026-04-23 | 39.52 | 39.52 | 39.52 | 39.52 | -0.990% | 28 | -2.313% |
| 2026-04-22 | 39.92 | 39.92 | 39.92 | 39.92 | +2.231% | 587 | -3.280% |
| 2026-04-21 | 39.53 | 39.53 | 39.05 | 39.05 | -1.378% | 280 | -1.122% |
| 2026-04-20 | 39.63 | 39.63 | 39.59 | 39.59 | -0.510% | 274 | -2.485% |
| 2026-04-17 | 39.82 | 39.86 | 39.80 | 39.80 | +2.233% | 417 | -2.982% |
| 2026-04-16 | 38.93 | 38.93 | 38.93 | 38.93 | +0.893% | 17 | -0.816% |
| 2026-04-15 | 38.59 | 38.59 | 38.58 | 38.58 | -0.877% | 470 | +0.070% |
| 2026-04-14 | 38.92 | 38.92 | 38.92 | 38.92 | +0.442% | 267 | -0.807% |
| 2026-04-13 | 38.36 | 38.75 | 38.36 | 38.75 | +0.284% | 526 | -0.369% |
| 2026-04-10 | 38.64 | 38.64 | 38.64 | 38.64 | +0.499% | 139 | -0.086% |
| 2026-04-09 | 38.47 | 38.47 | 38.45 | 38.45 | +1.526% | 312 | +0.412% |
| 2026-04-08 | 37.87 | 37.87 | 37.87 | 37.87 | +5.710% | 128 | +1.944% |
| 2026-04-07 | 35.83 | 35.83 | 35.83 | 35.83 | -0.061% | 174 | +7.765% |
| 2026-04-06 | 35.64 | 35.85 | 35.64 | 35.85 | +1.969% | 153 | +7.700% |
| 2026-04-02 | 35.97 | 36.04 | 35.15 | 35.16 | -3.044% | 849 | +9.821% |
| 2026-04-01 | 36.26 | 36.26 | 36.26 | 36.26 | +1.466% | 38 | +6.478% |
| 2026-03-31 | 35.74 | 35.74 | 35.74 | 35.74 | +3.453% | 43 | +8.040% |
| 2026-03-30 | 34.40 | 34.61 | 34.26 | 34.54 | -1.395% | 786 | +11.770% |
| 2026-03-27 | 34.85 | 35.24 | 34.85 | 35.03 | -0.266% | 715 | +10.210% |
| 2026-03-26 | 35.41 | 35.41 | 35.13 | 35.13 | -2.572% | 207 | +9.917% |
| 2026-03-25 | 36.25 | 36.25 | 36.05 | 36.05 | +2.033% | 518 | +7.090% |
| 2026-03-24 | 34.62 | 35.40 | 34.62 | 35.34 | +1.616% | 739 | +9.267% |
| 2026-03-23 | 34.77 | 34.77 | 34.77 | 34.77 | +3.690% | 63 | +11.032% |
| 2026-03-20 | 33.54 | 33.54 | 33.54 | 33.54 | -2.391% | 103 | +15.129% |
| 2026-03-19 | 34.05 | 34.36 | 34.05 | 34.36 | -1.158% | 243 | +12.376% |
| 2026-03-18 | 34.76 | 34.76 | 34.76 | 34.76 | -1.849% | 25 | +11.075% |
| 2026-03-17 | 35.42 | 35.42 | 35.42 | 35.42 | +0.741% | 3,259 | +9.021% |
| 2026-03-16 | 35.15 | 35.15 | 35.15 | 35.15 | +1.916% | 311 | +9.829% |
| 2026-03-13 | 34.85 | 34.85 | 34.49 | 34.49 | -1.302% | 415 | +11.933% |
| 2026-03-12 | 34.95 | 34.95 | 34.95 | 34.95 | -1.799% | 457 | +10.477% |
| 2026-03-11 | 35.59 | 35.59 | 35.59 | 35.59 | -0.491% | 97 | +8.489% |
| 2026-03-10 | 36.30 | 36.30 | 35.76 | 35.76 | +0.424% | 311 | +7.956% |
| 2026-03-09 | 34.90 | 35.61 | 34.90 | 35.61 | +2.538% | 468 | +8.414% |
| 2026-03-06 | 35.73 | 35.73 | 34.73 | 34.73 | -4.259% | 425 | +11.166% |
| 2026-03-05 | 36.28 | 36.28 | 36.28 | 36.28 | -3.453% | 28 | +6.431% |
| 2026-03-04 | 37.40 | 37.57 | 37.40 | 37.57 | +0.056% | 1,195 | +2.756% |
| 2026-03-03 | 36.75 | 37.55 | 36.39 | 37.55 | -4.211% | 672 | +2.813% |
| 2026-03-02 | 39.20 | 39.20 | 39.20 | 39.20 | -0.932% | 137 | -1.516% |
| 2026-02-27 | 39.57 | 39.57 | 39.57 | 39.57 | -0.329% | 216 | -2.435% |
| 2026-02-26 | 39.78 | 39.78 | 39.32 | 39.70 | -2.362% | 1,790 | -2.755% |
| 2026-02-25 | 40.80 | 40.80 | 40.65 | 40.66 | +1.416% | 926 | -5.052% |
| 2026-02-24 | 40.31 | 40.31 | 40.10 | 40.10 | +1.891% | 712 | -3.707% |
| 2026-02-23 | 39.22 | 39.47 | 39.13 | 39.35 | -0.052% | 2,883 | -1.886% |
| 2026-02-20 | 39.33 | 39.37 | 39.33 | 39.37 | +0.338% | 301 | -1.937% |
| 2026-02-19 | 39.24 | 39.24 | 39.24 | 39.24 | -0.711% | 95 | -1.606% |
| 2026-02-18 | 39.60 | 39.60 | 39.52 | 39.52 | +0.717% | 431 | -2.305% |
| 2026-02-17 | 39.67 | 39.67 | 37.33 | 39.24 | -0.702% | 2,201 | -1.604% |
| 2026-02-13 | 39.40 | 39.67 | 39.40 | 39.52 | -0.028% | 1,085 | -2.295% |
| 2026-02-12 | 40.15 | 40.15 | 39.53 | 39.53 | -0.055% | 2,615 | -2.322% |
| 2026-02-11 | 39.47 | 39.55 | 39.25 | 39.55 | +0.997% | 771 | -2.376% |
| 2026-02-10 | 38.95 | 39.39 | 38.95 | 39.16 | +1.509% | 1,955 | -1.402% |
| 2026-02-09 | 38.02 | 38.58 | 38.02 | 38.58 | +1.487% | 531 | +0.085% |
| 2026-02-06 | 37.31 | 38.16 | 37.30 | 38.01 | +2.888% | 760 | +1.573% |
| 2026-02-05 | 36.85 | 36.95 | 36.85 | 36.95 | -0.956% | 199 | +4.506% |
| 2026-02-04 | 37.30 | 37.30 | 37.30 | 37.30 | +2.017% | 74 | +3.507% |
| 2026-02-03 | 36.22 | 36.56 | 36.22 | 36.56 | +1.043% | 502 | +5.595% |
| 2026-02-02 | 36.44 | 36.44 | 36.19 | 36.19 | +0.983% | 170 | +6.696% |
| 2026-01-30 | 35.90 | 36.06 | 35.83 | 35.83 | -1.663% | 580 | +7.744% |
| 2026-01-29 | 36.44 | 36.44 | 36.44 | 36.44 | +0.326% | 221 | +5.952% |
| 2026-01-28 | 36.57 | 36.57 | 36.32 | 36.32 | -0.173% | 419 | +6.297% |
| 2026-01-27 | 36.52 | 36.57 | 36.34 | 36.39 | +0.850% | 717 | +6.114% |
| 2026-01-26 | 36.23 | 36.23 | 36.08 | 36.08 | -0.355% | 521 | +7.015% |
| 2026-01-23 | 36.17 | 36.21 | 36.17 | 36.21 | +0.183% | 580 | +6.635% |
| 2026-01-22 | 35.86 | 36.14 | 35.86 | 36.14 | +1.266% | 1,080 | +6.830% |
| 2026-01-21 | 35.69 | 35.69 | 35.69 | 35.69 | +2.399% | 12 | +8.183% |
| 2026-01-20 | 35.00 | 35.00 | 34.76 | 34.85 | -1.730% | 1,685 | +10.779% |
| 2026-01-16 | 35.65 | 35.65 | 35.47 | 35.47 | -0.887% | 297 | +8.862% |
| 2026-01-15 | 35.78 | 35.78 | 35.78 | 35.78 | +1.599% | 31 | +7.896% |
| 2026-01-14 | 35.22 | 35.22 | 35.22 | 35.22 | +0.698% | 91 | +9.621% |
| 2026-01-13 | 34.98 | 34.98 | 34.98 | 34.98 | -0.566% | 57 | +10.386% |
| 2026-01-12 | 35.18 | 35.18 | 35.18 | 35.18 | +0.849% | 26 | +9.761% |
| 2026-01-09 | 34.88 | 34.88 | 34.88 | 34.88 | +1.307% | 7 | +10.694% |
| 2026-01-08 | 34.24 | 34.43 | 34.24 | 34.43 | -0.174% | 139 | +12.141% |
| 2026-01-07 | 35.01 | 35.01 | 34.49 | 34.49 | -0.991% | 268 | +11.945% |
| 2026-01-06 | 34.84 | 34.84 | 34.84 | 34.84 | +1.566% | 22 | +10.836% |
| 2026-01-05 | 34.19 | 34.30 | 34.19 | 34.30 | +0.910% | 521 | +12.571% |
| 2026-01-02 | 33.86 | 33.99 | 33.86 | 33.99 | +1.908% | 184 | +13.595% |
| 2025-12-31 | 33.35 | 33.35 | 33.35 | 33.35 | -0.856% | 11 | +15.763% |
| 2025-12-30 | 33.64 | 33.64 | 33.64 | 33.64 | -0.296% | 203 | +14.772% |
| 2025-12-29 | 33.74 | 33.74 | 33.74 | 33.74 | +0.165% | 7 | +14.432% |
| 2025-12-26 | 33.69 | 33.69 | 33.69 | 33.69 | -0.004% | 72 | +14.620% |
| 2025-12-24 | 33.69 | 33.69 | 33.69 | 33.69 | +0.435% | 7 | +14.616% |
| 2025-12-23 | 33.54 | 33.54 | 33.54 | 33.54 | +0.203% | 9 | +15.115% |
| 2025-12-22 | 33.47 | 33.47 | 33.47 | 33.47 | +0.942% | 98 | +15.348% |
| 2025-12-19 | 33.16 | 33.16 | 33.16 | 33.16 | +0.319% | 7 | +16.435% |
| 2025-12-18 | 33.12 | 33.12 | 32.92 | 33.05 | +0.463% | 1,526 | +16.806% |
| 2025-12-17 | 32.90 | 32.90 | 32.90 | 32.90 | -0.941% | 51 | +17.347% |
| 2025-12-16 | 33.22 | 33.22 | 33.22 | 33.22 | -0.524% | 9 | +16.242% |
| 2025-12-15 | 33.21 | 33.39 | 33.21 | 33.39 | -0.170% | 413 | +15.633% |
| 2025-12-12 | 33.45 | 33.45 | 33.45 | 33.45 | -1.053% | 21 | +15.436% |
| 2025-12-11 | 33.80 | 33.80 | 33.80 | 33.80 | +0.714% | 27 | +14.221% |
| 2025-12-10 | 33.24 | 33.71 | 33.24 | 33.56 | +1.527% | 816 | +15.037% |
| 2025-12-09 | 33.06 | 33.06 | 33.06 | 33.06 | -0.020% | 42 | +16.794% |
| 2025-12-08 | 33.06 | 33.06 | 33.06 | 33.06 | -0.557% | 98 | +16.771% |
| 2025-12-05 | 33.15 | 33.56 | 33.15 | 33.25 | +0.215% | 553 | +16.120% |
| 2025-12-04 | 33.18 | 33.18 | 33.18 | 33.18 | -0.524% | 210 | +16.369% |
| 2025-12-03 | 33.35 | 33.35 | 33.35 | 33.35 | +0.844% | 38 | +15.759% |
| 2025-12-02 | 33.07 | 33.07 | 33.07 | 33.07 | +0.302% | 106 | +16.736% |
| 2025-12-01 | 32.98 | 32.98 | 32.98 | 32.98 | -0.307% | 15 | +17.089% |
| 2025-11-28 | 33.08 | 33.08 | 33.08 | 33.08 | +0.346% | 13 | +16.729% |
| 2025-11-26 | 32.93 | 32.96 | 32.93 | 32.96 | +0.840% | 295 | +17.133% |
| 2025-11-25 | 32.69 | 32.69 | 32.69 | 32.69 | +2.457% | 30 | +18.117% |
| 2025-11-24 | 31.62 | 31.90 | 31.61 | 31.90 | +0.771% | 4,351 | +21.019% |
| 2025-11-21 | 31.66 | 31.66 | 31.66 | 31.66 | +2.272% | 20 | +21.952% |
| 2025-11-20 | 30.96 | 30.96 | 30.96 | 30.96 | -0.425% | 39 | +24.722% |
| 2025-11-19 | 31.35 | 31.35 | 31.01 | 31.09 | -0.539% | 616 | +24.192% |
| 2025-11-18 | 31.40 | 31.40 | 31.21 | 31.26 | -2.152% | 770 | +23.522% |
| 2025-11-17 | 31.95 | 31.95 | 31.95 | 31.95 | -1.630% | 17 | +20.864% |
| 2025-11-14 | 32.62 | 32.62 | 32.47 | 32.47 | -0.243% | 652 | +18.894% |
| 2025-11-13 | 32.55 | 32.55 | 32.55 | 32.55 | -1.039% | 101 | +18.605% |
| 2025-11-12 | 32.90 | 32.90 | 32.90 | 32.90 | +0.714% | 288 | +17.372% |
| 2025-11-11 | 32.66 | 32.66 | 32.66 | 32.66 | +0.012% | 25 | +18.211% |
| 2025-11-10 | 32.66 | 32.66 | 32.66 | 32.66 | +1.742% | 33 | +18.225% |
| 2025-11-07 | 32.10 | 32.10 | 32.10 | 32.10 | -0.964% | 120 | +20.284% |
| 2025-11-06 | 32.50 | 32.50 | 32.41 | 32.41 | -1.097% | 325 | +19.124% |
| 2025-11-05 | 32.77 | 32.77 | 32.77 | 32.77 | +0.115% | 86 | +17.817% |
| 2025-11-04 | 32.73 | 32.73 | 32.73 | 32.73 | -1.782% | 40 | +17.953% |
| 2025-11-03 | 33.47 | 33.47 | 33.33 | 33.33 | -0.693% | 352 | +15.850% |
| 2025-10-31 | 33.53 | 33.56 | 33.53 | 33.56 | +0.115% | 290 | +15.048% |
| 2025-10-30 | 33.52 | 33.52 | 33.52 | 33.52 | -1.411% | 87 | +15.180% |
| 2025-10-29 | 34.09 | 34.09 | 34.00 | 34.00 | +0.298% | 958 | +13.555% |
| 2025-10-28 | 33.90 | 33.90 | 33.90 | 33.90 | -0.775% | 237 | +13.894% |
| 2025-10-27 | 34.16 | 34.16 | 34.16 | 34.16 | +0.180% | 42 | +13.011% |
| 2025-10-24 | 34.10 | 34.10 | 34.10 | 34.10 | +0.800% | 72 | +13.215% |
| 2025-10-23 | 34.02 | 34.02 | 33.83 | 33.83 | +1.692% | 489 | +14.120% |
| 2025-10-22 | 33.27 | 33.27 | 33.27 | 33.27 | -0.522% | 143 | +16.050% |
| 2025-10-21 | 33.44 | 33.44 | 33.44 | 33.44 | +0.314% | 171 | +15.444% |
| 2025-10-20 | 33.00 | 33.34 | 33.00 | 33.34 | +1.353% | 415 | +15.807% |
| 2025-10-17 | 32.96 | 32.96 | 32.90 | 32.90 | +0.199% | 175 | +17.373% |
| 2025-10-16 | 32.88 | 32.88 | 32.83 | 32.83 | -0.014% | 240 | +17.607% |
| 2025-10-15 | 32.84 | 32.89 | 32.61 | 32.83 | +1.512% | 1,700 | +17.590% |
| 2025-10-14 | 32.35 | 32.35 | 32.35 | 32.35 | -0.758% | 259 | +19.368% |
| 2025-10-13 | 32.05 | 32.63 | 32.05 | 32.59 | +2.621% | 1,582 | +18.463% |
| 2025-10-10 | 31.97 | 31.97 | 31.41 | 31.76 | -2.487% | 2,501 | +21.568% |
| 2025-10-09 | 32.74 | 32.74 | 32.57 | 32.57 | -0.803% | 295 | +18.545% |
| 2025-10-08 | 32.83 | 32.83 | 32.83 | 32.83 | -0.232% | 247 | +17.593% |
| 2025-10-07 | 32.95 | 32.95 | 32.91 | 32.91 | -1.297% | 592 | +17.320% |
| 2025-10-06 | 33.34 | 33.34 | 33.34 | 33.34 | +0.056% | 13 | +15.799% |
| 2025-10-03 | 33.52 | 33.53 | 33.32 | 33.32 | -0.398% | 386 | +15.864% |
| 2025-10-02 | 33.33 | 33.55 | 33.33 | 33.46 | +0.986% | 4,449 | +15.403% |
| 2025-10-01 | 33.18 | 33.33 | 33.13 | 33.13 | +0.955% | 762 | +16.541% |
| 2025-09-30 | 32.62 | 32.82 | 32.61 | 32.82 | +0.696% | 618 | +17.654% |
| 2025-09-29 | 32.59 | 32.59 | 32.59 | 32.59 | +0.523% | 80 | +18.473% |
| 2025-09-26 | 32.42 | 32.42 | 32.42 | 32.42 | -0.028% | 101 | +19.093% |
| 2025-09-25 | 32.43 | 32.43 | 32.43 | 32.43 | -0.465% | 75 | +19.060% |
| 2025-09-24 | 32.95 | 32.95 | 32.58 | 32.58 | -1.905% | 281 | +18.506% |
| 2025-09-23 | 33.23 | 33.24 | 33.21 | 33.21 | +0.057% | 1,506 | +16.249% |
| 2025-09-22 | 33.12 | 33.19 | 33.12 | 33.19 | +0.703% | 535 | +16.314% |
| 2025-09-19 | 33.31 | 33.31 | 32.96 | 32.96 | -1.457% | 649 | +17.132% |
| 2025-09-18 | 33.29 | 33.45 | 33.14 | 33.45 | +2.066% | 8,800 | +15.426% |
| 2025-09-17 | 33.13 | 33.13 | 32.72 | 32.77 | -0.775% | 1,575 | +17.810% |
| 2025-09-16 | 33.03 | 33.03 | 33.03 | 33.03 | +0.759% | 55 | +16.897% |
| 2025-09-15 | 32.96 | 33.01 | 32.78 | 32.78 | -0.817% | 853 | +17.785% |
| 2025-09-12 | 32.78 | 33.21 | 32.13 | 33.05 | +1.046% | 7,417 | +16.823% |
| 2025-09-11 | 32.71 | 32.71 | 32.71 | 32.71 | +1.719% | 49 | +18.045% |
| 2025-09-10 | 32.16 | 32.16 | 32.16 | 32.16 | -0.555% | 119 | +20.075% |
| 2025-09-09 | 32.33 | 32.33 | 32.33 | 32.33 | -0.476% | 45 | +19.408% |
| 2025-09-08 | 32.49 | 32.49 | 32.49 | 32.49 | +0.878% | 77 | +18.839% |
| 2025-09-05 | 32.21 | 32.21 | 32.21 | 32.21 | +1.599% | 75 | +19.883% |
| 2025-09-04 | 31.69 | 31.70 | 31.69 | 31.70 | -0.364% | 671 | +21.800% |
| 2025-09-03 | 31.81 | 31.82 | 31.81 | 31.82 | -0.010% | 222 | +21.357% |
| 2025-09-02 | 31.87 | 31.87 | 31.82 | 31.82 | -1.781% | 135 | +21.345% |
| 2025-08-29 | 32.50 | 32.50 | 32.40 | 32.40 | -1.083% | 586 | +19.184% |
| 2025-08-28 | 32.75 | 32.75 | 32.75 | 32.75 | +0.276% | 197 | +17.893% |
| 2025-08-27 | 32.66 | 32.66 | 32.66 | 32.66 | -0.371% | 109 | +18.218% |
| 2025-08-26 | 32.78 | 32.78 | 32.78 | 32.78 | +0.255% | 101 | +17.779% |
| 2025-08-25 | 32.70 | 32.70 | 32.70 | 32.70 | -0.046% | 67 | +18.080% |
| 2025-08-22 | 32.88 | 32.88 | 32.65 | 32.71 | +2.278% | 636 | +18.026% |
| 2025-08-21 | 31.98 | 31.98 | 31.98 | 31.98 | -0.171% | 210 | +20.714% |
| 2025-08-20 | 32.04 | 32.04 | 32.04 | 32.04 | -0.580% | 246 | +20.508% |
| 2025-08-19 | 32.23 | 32.23 | 32.23 | 32.23 | +0.098% | 66 | +19.809% |
| 2025-08-18 | 32.20 | 32.20 | 32.20 | 32.20 | +0.612% | 77 | +19.925% |
| 2025-08-15 | 32.02 | 32.02 | 31.95 | 32.00 | -1.669% | 1,151 | +20.660% |
| 2025-08-14 | 32.55 | 32.55 | 32.54 | 32.54 | -1.448% | 1,364 | +18.646% |
| 2025-08-13 | 33.01 | 33.06 | 33.01 | 33.02 | +3.809% | 1,056 | +16.927% |
| 2025-08-12 | 31.81 | 31.81 | 31.81 | 31.81 | +1.230% | 30 | +21.382% |
| 2025-08-11 | 31.42 | 31.42 | 31.42 | 31.42 | -0.594% | 107 | +22.875% |
| 2025-08-08 | 31.61 | 31.61 | 31.61 | 31.61 | +0.330% | 80 | +22.145% |
| 2025-08-07 | 31.60 | 31.60 | 31.51 | 31.51 | +0.472% | 373 | +22.547% |
| 2025-08-06 | 31.32 | 31.53 | 31.22 | 31.36 | +0.226% | 3,359 | +23.125% |
| 2025-08-05 | 31.38 | 31.48 | 31.16 | 31.29 | +1.297% | 4,076 | +23.404% |
| 2025-08-04 | 30.89 | 30.89 | 30.89 | 30.89 | +1.370% | 145 | +25.004% |
| 2025-08-01 | 30.47 | 30.47 | 30.47 | 30.47 | -1.039% | 39 | +26.717% |
| 2025-07-31 | 30.79 | 30.79 | 30.79 | 30.79 | -1.469% | 18 | +25.401% |
| 2025-07-30 | 31.25 | 31.25 | 31.25 | 31.25 | -1.302% | 6 | +23.559% |
| 2025-07-29 | 31.66 | 31.66 | 31.66 | 31.66 | -0.397% | 3 | +21.950% |
| 2025-07-28 | 31.79 | 31.79 | 31.79 | 31.79 | -0.558% | 13 | +21.466% |
| 2025-07-25 | 31.97 | 31.97 | 31.97 | 31.97 | +0.456% | 200 | +20.788% |
| 2025-07-24 | 31.65 | 31.82 | 31.65 | 31.82 | -0.131% | 394 | +21.339% |
| 2025-07-23 | 31.86 | 31.86 | 31.86 | 31.86 | +2.036% | 33 | +21.180% |
| 2025-07-22 | 31.23 | 31.23 | 31.23 | 31.23 | -0.077% | 69 | +23.647% |
| 2025-07-21 | 31.25 | 31.25 | 31.25 | 31.25 | +0.956% | 30 | +23.552% |
| 2025-07-18 | 30.95 | 30.95 | 30.95 | 30.95 | -0.483% | 0 | +24.733% |
| 2025-07-17 | 31.10 | 31.10 | 31.10 | 31.10 | +0.759% | 35 | +24.131% |
| 2025-07-16 | 30.87 | 30.87 | 30.87 | 30.87 | -0.737% | 100 | +25.073% |
| 2025-07-15 | 31.10 | 31.10 | 31.10 | 31.10 | -0.394% | 44 | +24.152% |
| 2025-07-14 | 31.22 | 31.22 | 31.22 | 31.22 | -0.488% | 2 | +23.662% |
| 2025-07-11 | 31.38 | 31.38 | 31.38 | 31.38 | -0.794% | 59 | +23.059% |
| 2025-07-10 | 31.63 | 31.63 | 31.63 | 31.63 | +1.055% | 263 | +22.081% |
| 2025-07-09 | 31.30 | 31.30 | 31.30 | 31.30 | +0.814% | 93 | +23.369% |
| 2025-07-08 | 31.04 | 31.04 | 31.04 | 31.04 | +1.534% | 1 | +24.373% |
| 2025-07-07 | 30.95 | 31.08 | 30.57 | 30.57 | -2.472% | 368 | +26.281% |
| 2025-07-03 | 31.32 | 31.35 | 31.32 | 31.35 | +0.280% | 258 | +23.159% |
| 2025-07-02 | 31.26 | 31.26 | 31.26 | 31.26 | +1.970% | 5 | +23.505% |
| 2025-07-01 | 30.66 | 30.66 | 30.66 | 30.66 | +1.473% | 12 | +25.938% |
| 2025-06-30 | 30.21 | 30.21 | 30.21 | 30.21 | -0.174% | 16 | +27.793% |
| 2025-06-27 | 30.22 | 30.27 | 30.22 | 30.27 | -0.236% | 104 | +27.570% |
| 2025-06-26 | 30.34 | 30.34 | 30.34 | 30.34 | +1.226% | 0 | +27.269% |
| 2025-06-25 | 29.97 | 29.97 | 29.97 | 29.97 | -0.996% | 2 | +28.829% |
| 2025-06-24 | 30.27 | 30.27 | 30.27 | 30.27 | +2.186% | 27 | +27.545% |
| 2025-06-23 | 29.62 | 29.62 | 29.62 | 29.62 | +1.094% | 6 | +30.333% |
| 2025-06-20 | 29.30 | 29.30 | 29.30 | 29.30 | -0.198% | 24 | +31.759% |
| 2025-06-18 | 29.36 | 29.36 | 29.36 | 29.36 | -0.086% | 0 | +31.498% |
| 2025-06-17 | 29.39 | 29.39 | 29.39 | 29.39 | -1.370% | 21 | +31.385% |
| 2025-06-16 | 29.80 | 29.80 | 29.80 | 29.80 | +1.370% | 3 | +29.586% |
| 2025-06-13 | 29.57 | 29.57 | 29.38 | 29.39 | -2.778% | 204 | +31.361% |
| 2025-06-12 | 30.23 | 30.23 | 30.23 | 30.23 | +0.117% | 2 | +27.712% |
| 2025-06-11 | 30.20 | 30.20 | 30.20 | 30.20 | +0.120% | 6 | +27.862% |
| 2025-06-10 | 30.16 | 30.16 | 30.16 | 30.16 | +1.026% | 2 | +28.015% |
| 2025-06-09 | 29.85 | 29.85 | 29.85 | 29.85 | +1.034% | 46 | +29.328% |
| 2025-06-06 | 29.55 | 29.55 | 29.55 | 29.55 | +0.417% | 27 | +30.666% |
| 2025-06-05 | 29.43 | 29.43 | 29.43 | 29.43 | +0.037% | 7 | +31.210% |
| 2025-06-04 | 29.41 | 29.41 | 29.41 | 29.41 | +0.523% | 0 | +31.260% |
| 2025-06-03 | 29.08 | 29.26 | 29.08 | 29.26 | +1.079% | 409 | +31.946% |
| 2025-06-02 | 28.95 | 28.95 | 28.95 | 28.95 | +0.119% | 0 | +33.369% |
| 2025-05-30 | 28.92 | 28.92 | 28.92 | 28.92 | -0.454% | 2 | +33.527% |
| 2025-05-29 | 29.05 | 29.05 | 29.05 | 29.05 | +0.540% | 30 | +32.921% |
| 2025-05-28 | 28.89 | 28.89 | 28.89 | 28.89 | -0.464% | 32 | +33.639% |
| 2025-05-27 | 29.03 | 29.03 | 29.03 | 29.03 | +2.315% | 4 | +33.018% |
| 2025-05-23 | 28.37 | 28.37 | 28.37 | 28.37 | -1.127% | 0 | +36.097% |
| 2025-05-22 | 28.87 | 28.87 | 28.69 | 28.69 | +0.054% | 181 | +34.563% |
| 2025-05-21 | 28.92 | 28.92 | 28.68 | 28.68 | -1.308% | 112 | +34.636% |
| 2025-05-20 | 29.06 | 29.06 | 29.06 | 29.06 | -0.547% | 25 | +32.874% |
| 2025-05-19 | 29.22 | 29.22 | 29.22 | 29.22 | +0.062% | 2 | +32.148% |
| 2025-05-16 | 29.20 | 29.20 | 29.20 | 29.20 | +0.324% | 0 | +32.230% |
| 2025-05-15 | 29.11 | 29.11 | 29.11 | 29.11 | +0.042% | 10 | +32.658% |
| 2025-05-14 | 29.09 | 29.09 | 29.09 | 29.09 | -0.948% | 2 | +32.713% |
| 2025-05-13 | 29.37 | 29.37 | 29.37 | 29.37 | +0.827% | 0 | +31.455% |
| 2025-05-12 | 29.13 | 29.13 | 29.13 | 29.13 | +4.597% | 4 | +32.542% |
| 2025-05-09 | 27.85 | 27.85 | 27.85 | 27.85 | -0.107% | 1 | +38.636% |
| 2025-05-08 | 27.88 | 27.88 | 27.88 | 27.88 | +0.301% | 0 | +38.487% |
| 2025-05-07 | 27.80 | 27.80 | 27.80 | 27.80 | -0.603% | 10 | +38.904% |
| 2025-05-06 | 27.96 | 27.96 | 27.96 | 27.96 | -1.062% | 0 | +38.066% |
| 2025-05-05 | 28.27 | 28.27 | 28.27 | 28.27 | -0.459% | 2 | +36.600% |
| 2025-05-02 | 28.40 | 28.40 | 28.40 | 28.40 | +2.301% | 5 | +35.973% |
| 2025-05-01 | 27.76 | 27.76 | 27.76 | 27.76 | +0.530% | 19 | +39.103% |
| 2025-04-30 | 27.61 | 27.61 | 27.61 | 27.61 | -0.344% | 50 | +39.839% |
| 2025-04-29 | 27.71 | 27.71 | 27.71 | 27.71 | +0.396% | 2 | +39.358% |
| 2025-04-28 | 27.60 | 27.60 | 27.60 | 27.60 | +0.350% | 26 | +39.910% |
| 2025-04-25 | 27.50 | 27.50 | 27.50 | 27.50 | +0.744% | 16 | +40.400% |
| 2025-04-24 | 27.30 | 27.30 | 27.30 | 27.30 | +2.683% | 47 | +41.445% |
| 2025-04-23 | 26.58 | 26.58 | 26.58 | 26.58 | +0.982% | 94 | +45.240% |
| 2025-04-22 | 26.32 | 26.32 | 26.32 | 26.32 | +2.577% | 1 | +46.667% |
| 2025-04-21 | 25.54 | 25.66 | 25.54 | 25.66 | -1.448% | 213 | +50.446% |
| 2025-04-17 | 26.04 | 26.04 | 26.04 | 26.04 | +0.972% | 7 | +48.267% |
| 2025-04-16 | 25.79 | 25.79 | 25.79 | 25.79 | -1.878% | 12 | +49.709% |
| 2025-04-15 | 26.38 | 26.38 | 26.28 | 26.28 | -0.334% | 105 | +46.898% |
| 2025-04-14 | 26.37 | 26.37 | 26.37 | 26.37 | 0.000% | 22 | +46.406% |