TOLZ
ProShares DJ Brookfield Global Infrastructure ETF
stockNYSEETF
Market OpenOct 5, 2026 9:30:32 AM EDT
54.76USD-0.237%(-0.13)1,890
54.86Bid55.25Ask0.39SpreadTOLZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 54.76 | 54.76 | 54.76 | 54.76 | -0.237% | 1,890 | 0.000% |
| 2026-10-02 | 54.54 | 55.01 | 54.54 | 54.89 | +1.012% | 12,116 | -0.237% |
| 2026-10-01 | 53.97 | 54.44 | 53.90 | 54.34 | -0.195% | 10,962 | +0.773% |
| 2026-09-30 | 54.99 | 54.99 | 54.44 | 54.45 | -0.300% | 21,769 | +0.577% |
| 2026-09-29 | 54.66 | 54.75 | 54.37 | 54.61 | -0.882% | 13,181 | +0.275% |
| 2026-09-28 | 55.23 | 55.23 | 54.80 | 55.10 | -0.297% | 7,146 | -0.610% |
| 2026-09-25 | 55.11 | 55.35 | 54.97 | 55.26 | -0.385% | 8,252 | -0.905% |
| 2026-09-24 | 55.85 | 55.85 | 55.46 | 55.47 | -0.384% | 5,829 | -1.287% |
| 2026-09-23 | 56.18 | 56.18 | 55.66 | 55.69 | -2.258% | 67,034 | -1.666% |
| 2026-09-22 | 57.05 | 57.31 | 56.97 | 56.97 | -0.325% | 5,035 | -3.886% |
| 2026-09-21 | 57.32 | 57.57 | 57.14 | 57.16 | -0.155% | 14,402 | -4.199% |
| 2026-09-18 | 57.12 | 57.47 | 57.09 | 57.25 | -0.365% | 6,939 | -4.348% |
| 2026-09-17 | 57.34 | 57.51 | 57.24 | 57.46 | +0.774% | 6,898 | -4.697% |
| 2026-09-16 | 57.39 | 57.61 | 56.73 | 57.02 | -0.205% | 6,934 | -3.960% |
| 2026-09-15 | 57.31 | 57.41 | 57.01 | 57.13 | -0.350% | 32,392 | -4.157% |
| 2026-09-14 | 57.54 | 57.68 | 57.23 | 57.34 | -0.713% | 10,567 | -4.492% |
| 2026-09-11 | 58.17 | 58.17 | 57.73 | 57.75 | -0.128% | 4,833 | -5.173% |
| 2026-09-10 | 58.08 | 58.08 | 57.82 | 57.82 | -1.150% | 5,044 | -5.294% |
| 2026-09-09 | 59.05 | 59.24 | 58.30 | 58.49 | -0.821% | 6,459 | -6.383% |
| 2026-09-08 | 58.56 | 59.12 | 58.56 | 58.98 | +0.394% | 3,977 | -7.152% |
| 2026-09-04 | 58.60 | 58.81 | 58.46 | 58.75 | -0.180% | 13,491 | -6.786% |
| 2026-09-03 | 58.79 | 59.11 | 58.70 | 58.85 | +0.487% | 3,235 | -6.954% |
| 2026-09-02 | 58.46 | 58.68 | 58.06 | 58.57 | -0.616% | 8,507 | -6.501% |
| 2026-09-01 | 58.83 | 58.94 | 58.49 | 58.93 | +0.323% | 20,485 | -7.076% |
| 2026-08-31 | 58.73 | 58.84 | 58.58 | 58.74 | -0.377% | 14,861 | -6.776% |
| 2026-08-28 | 59.30 | 59.37 | 58.92 | 58.96 | -0.411% | 4,433 | -7.127% |
| 2026-08-27 | 59.38 | 59.38 | 58.95 | 59.21 | -0.887% | 7,125 | -7.509% |
| 2026-08-26 | 59.24 | 59.80 | 59.24 | 59.74 | +0.657% | 4,162 | -8.329% |
| 2026-08-25 | 59.14 | 59.47 | 59.14 | 59.35 | +0.274% | 6,284 | -7.727% |
| 2026-08-24 | 58.91 | 59.23 | 58.83 | 59.18 | +0.402% | 16,636 | -7.475% |
| 2026-08-21 | 59.82 | 59.96 | 58.94 | 58.95 | -0.944% | 13,168 | -7.103% |
| 2026-08-20 | 59.65 | 59.92 | 59.50 | 59.51 | +0.134% | 6,627 | -7.980% |
| 2026-08-19 | 59.52 | 59.52 | 59.21 | 59.43 | -0.328% | 4,979 | -7.856% |
| 2026-08-18 | 59.84 | 59.84 | 59.59 | 59.62 | +0.960% | 6,219 | -8.159% |
| 2026-08-17 | 59.44 | 59.44 | 58.99 | 59.06 | -0.857% | 24,434 | -7.277% |
| 2026-08-14 | 59.44 | 59.67 | 59.36 | 59.57 | +0.403% | 4,963 | -8.072% |
| 2026-08-13 | 59.42 | 59.45 | 59.26 | 59.33 | +0.102% | 5,103 | -7.702% |
| 2026-08-12 | 59.17 | 59.40 | 59.17 | 59.27 | +0.253% | 4,300 | -7.608% |
| 2026-08-11 | 59.17 | 59.23 | 59.02 | 59.12 | +0.492% | 4,147 | -7.374% |
| 2026-08-10 | 58.97 | 58.97 | 58.66 | 58.83 | -0.215% | 5,919 | -6.918% |
| 2026-08-07 | 59.46 | 59.46 | 58.96 | 58.96 | -0.260% | 3,671 | -7.119% |
| 2026-08-06 | 59.22 | 59.22 | 59.10 | 59.11 | +0.296% | 8,470 | -7.360% |
| 2026-08-05 | 59.05 | 59.05 | 58.80 | 58.94 | -1.226% | 4,867 | -7.086% |
| 2026-08-04 | 59.13 | 59.80 | 59.13 | 59.67 | +0.133% | 3,819 | -8.225% |
| 2026-08-03 | 60.00 | 60.00 | 59.44 | 59.59 | -0.303% | 15,140 | -8.103% |
| 2026-07-31 | 59.60 | 60.10 | 59.60 | 59.77 | -0.698% | 24,402 | -8.382% |
| 2026-07-30 | 59.84 | 60.19 | 59.75 | 60.19 | +0.410% | 5,719 | -9.021% |
| 2026-07-29 | 60.30 | 60.34 | 59.77 | 59.94 | -0.083% | 11,684 | -8.649% |
| 2026-07-28 | 60.30 | 60.51 | 59.99 | 59.99 | +0.400% | 7,416 | -8.724% |
| 2026-07-27 | 60.20 | 60.21 | 59.73 | 59.76 | -1.541% | 26,956 | -8.359% |
| 2026-07-24 | 60.84 | 61.03 | 60.69 | 60.69 | +0.215% | 23,149 | -9.772% |
| 2026-07-23 | 60.54 | 60.72 | 60.41 | 60.56 | -0.196% | 5,490 | -9.577% |
| 2026-07-22 | 60.15 | 60.73 | 60.15 | 60.68 | +1.408% | 5,247 | -9.755% |
| 2026-07-21 | 59.90 | 59.91 | 59.63 | 59.84 | -0.719% | 63,987 | -8.484% |
| 2026-07-20 | 60.40 | 60.81 | 60.18 | 60.27 | -0.372% | 300,140 | -9.142% |
| 2026-07-17 | 61.00 | 61.00 | 60.36 | 60.50 | +0.131% | 4,068 | -9.480% |
| 2026-07-16 | 60.37 | 60.50 | 60.10 | 60.42 | +0.493% | 8,837 | -9.362% |
| 2026-07-15 | 60.67 | 60.67 | 60.09 | 60.12 | -0.500% | 5,338 | -8.916% |
| 2026-07-14 | 60.57 | 60.57 | 60.25 | 60.42 | +0.366% | 4,866 | -9.371% |
| 2026-07-13 | 60.28 | 60.40 | 60.09 | 60.20 | +0.605% | 10,109 | -9.039% |
| 2026-07-10 | 59.56 | 59.87 | 59.55 | 59.84 | +0.134% | 7,750 | -8.489% |
| 2026-07-09 | 59.87 | 59.97 | 59.63 | 59.76 | -0.421% | 4,510 | -8.367% |
| 2026-07-08 | 59.98 | 60.06 | 59.83 | 60.01 | -0.148% | 5,081 | -8.752% |
| 2026-07-07 | 59.98 | 60.10 | 59.76 | 60.10 | +1.497% | 3,317 | -8.888% |
| 2026-07-06 | 59.56 | 59.57 | 59.22 | 59.22 | -0.629% | 4,780 | -7.524% |
| 2026-07-02 | 59.23 | 59.59 | 59.10 | 59.59 | +1.637% | 5,867 | -8.105% |
| 2026-07-01 | 58.77 | 58.77 | 58.60 | 58.63 | -1.080% | 8,757 | -6.601% |
| 2026-06-30 | 59.77 | 59.77 | 59.26 | 59.27 | -0.919% | 23,720 | -7.609% |
| 2026-06-29 | 60.31 | 60.31 | 59.70 | 59.82 | -0.782% | 11,318 | -8.459% |
| 2026-06-26 | 59.98 | 60.38 | 59.98 | 60.29 | +0.557% | 7,341 | -9.174% |
| 2026-06-25 | 60.02 | 60.12 | 59.75 | 59.96 | +0.780% | 5,486 | -8.668% |
| 2026-06-24 | 59.52 | 59.52 | 59.14 | 59.49 | -1.532% | 4,296 | -7.956% |
| 2026-06-23 | 59.91 | 60.42 | 59.83 | 60.42 | +0.877% | 12,793 | -9.366% |
| 2026-06-22 | 59.69 | 60.10 | 59.69 | 59.89 | +0.449% | 14,866 | -8.572% |
| 2026-06-18 | 59.58 | 59.88 | 59.50 | 59.63 | -0.194% | 11,084 | -8.161% |
| 2026-06-17 | 60.29 | 60.29 | 59.59 | 59.74 | -1.257% | 320,027 | -8.339% |
| 2026-06-16 | 60.49 | 60.86 | 60.41 | 60.50 | -0.111% | 23,049 | -9.491% |
| 2026-06-15 | 60.91 | 60.91 | 60.57 | 60.57 | -0.723% | 75,814 | -9.592% |
| 2026-06-12 | 60.61 | 61.25 | 60.61 | 61.01 | +0.194% | 11,227 | -10.246% |
| 2026-06-11 | 60.88 | 61.41 | 60.76 | 60.89 | +0.501% | 22,431 | -10.072% |
| 2026-06-10 | 60.38 | 60.80 | 60.38 | 60.59 | +0.631% | 9,071 | -9.621% |
| 2026-06-09 | 60.24 | 60.27 | 60.06 | 60.21 | +0.429% | 7,095 | -9.050% |
| 2026-06-08 | 60.38 | 60.38 | 59.87 | 59.95 | -1.110% | 2,763 | -8.661% |
| 2026-06-05 | 60.45 | 61.00 | 60.44 | 60.63 | -0.142% | 5,595 | -9.675% |
| 2026-06-04 | 60.32 | 60.72 | 60.03 | 60.71 | +1.186% | 3,992 | -9.803% |
| 2026-06-03 | 60.49 | 60.59 | 60.00 | 60.00 | -0.095% | 4,660 | -8.733% |
| 2026-06-02 | 59.51 | 60.12 | 59.51 | 60.06 | +0.801% | 3,794 | -8.820% |
| 2026-06-01 | 59.54 | 59.73 | 59.52 | 59.58 | -0.617% | 13,226 | -8.090% |
| 2026-05-29 | 60.05 | 60.16 | 59.90 | 59.95 | -0.955% | 20,664 | -8.657% |
| 2026-05-28 | 60.92 | 60.92 | 60.50 | 60.53 | -0.645% | 9,278 | -9.530% |
| 2026-05-27 | 61.27 | 61.36 | 60.92 | 60.92 | -0.967% | 7,481 | -10.113% |
| 2026-05-26 | 61.90 | 61.97 | 61.49 | 61.52 | -0.560% | 11,188 | -10.982% |
| 2026-05-22 | 61.75 | 61.92 | 61.58 | 61.86 | -0.045% | 4,666 | -11.481% |
| 2026-05-21 | 61.46 | 61.89 | 61.46 | 61.89 | +0.611% | 8,689 | -11.520% |
| 2026-05-20 | 61.87 | 61.87 | 61.31 | 61.51 | -0.034% | 8,856 | -10.980% |
| 2026-05-19 | 60.74 | 61.63 | 60.74 | 61.53 | +1.085% | 50,651 | -11.010% |
| 2026-05-18 | 60.58 | 60.88 | 60.58 | 60.87 | +1.093% | 8,747 | -10.044% |
| 2026-05-15 | 60.41 | 60.41 | 60.13 | 60.22 | -1.349% | 41,678 | -9.061% |
| 2026-05-14 | 61.08 | 61.20 | 61.01 | 61.04 | +0.444% | 5,939 | -10.288% |
| 2026-05-13 | 60.43 | 60.78 | 60.27 | 60.77 | -0.197% | 5,429 | -9.890% |
| 2026-05-12 | 60.43 | 60.98 | 60.43 | 60.89 | +0.599% | 11,466 | -10.067% |
| 2026-05-11 | 60.16 | 60.70 | 60.16 | 60.53 | +0.879% | 23,748 | -9.529% |
| 2026-05-08 | 60.31 | 60.42 | 60.00 | 60.00 | -0.423% | 5,282 | -8.734% |
| 2026-05-07 | 60.23 | 60.41 | 60.13 | 60.26 | -1.026% | 6,018 | -9.120% |
| 2026-05-06 | 61.39 | 61.39 | 60.84 | 60.88 | -0.447% | 6,223 | -10.053% |
| 2026-05-05 | 61.35 | 61.45 | 61.09 | 61.15 | +0.063% | 6,711 | -10.454% |
| 2026-05-04 | 61.09 | 61.18 | 60.80 | 61.12 | -0.397% | 15,188 | -10.398% |
| 2026-05-01 | 61.51 | 61.63 | 61.33 | 61.36 | -0.601% | 5,364 | -10.754% |
| 2026-04-30 | 61.07 | 61.73 | 61.07 | 61.73 | +2.743% | 8,910 | -11.291% |
| 2026-04-29 | 60.11 | 60.25 | 59.96 | 60.08 | -0.497% | 21,587 | -8.857% |
| 2026-04-28 | 59.95 | 60.51 | 59.95 | 60.38 | +0.770% | 7,241 | -9.310% |
| 2026-04-27 | 60.13 | 60.32 | 59.87 | 59.92 | -0.250% | 6,125 | -8.611% |
| 2026-04-24 | 60.05 | 60.23 | 59.94 | 60.07 | -0.249% | 3,735 | -8.840% |
| 2026-04-23 | 60.07 | 60.22 | 59.88 | 60.22 | +1.071% | 24,712 | -9.067% |
| 2026-04-22 | 59.85 | 59.85 | 59.48 | 59.58 | +0.272% | 24,255 | -8.093% |
| 2026-04-21 | 59.90 | 59.90 | 59.42 | 59.42 | -0.923% | 7,828 | -7.842% |
| 2026-04-20 | 60.30 | 60.35 | 59.96 | 59.97 | -0.211% | 14,330 | -8.693% |
| 2026-04-17 | 60.19 | 60.19 | 59.63 | 60.10 | -0.191% | 6,586 | -8.885% |
| 2026-04-16 | 60.18 | 60.45 | 59.88 | 60.22 | +0.125% | 6,999 | -9.059% |
| 2026-04-15 | 60.42 | 60.42 | 60.14 | 60.14 | -0.762% | 22,498 | -8.946% |
| 2026-04-14 | 60.35 | 60.60 | 60.28 | 60.60 | -0.249% | 24,051 | -9.640% |
| 2026-04-13 | 61.31 | 61.31 | 60.65 | 60.75 | -1.285% | 296,833 | -9.865% |
| 2026-04-10 | 61.69 | 61.74 | 61.48 | 61.54 | -0.277% | 7,311 | -11.023% |
| 2026-04-09 | 61.64 | 62.01 | 61.64 | 61.71 | +0.523% | 7,162 | -11.269% |
| 2026-04-08 | 61.32 | 61.40 | 60.88 | 61.39 | +0.579% | 13,257 | -10.805% |
| 2026-04-07 | 60.53 | 61.04 | 60.53 | 61.04 | +0.616% | 10,243 | -10.288% |
| 2026-04-06 | 60.63 | 60.77 | 60.58 | 60.67 | +0.050% | 16,821 | -9.735% |
| 2026-04-02 | 60.28 | 60.64 | 60.28 | 60.64 | +1.025% | 2,255 | -9.690% |
| 2026-04-01 | 60.13 | 60.13 | 59.89 | 60.02 | +0.068% | 4,867 | -8.765% |
| 2026-03-31 | 60.24 | 60.24 | 59.66 | 59.98 | +0.385% | 10,922 | -8.703% |
| 2026-03-30 | 60.11 | 60.27 | 59.62 | 59.75 | +0.235% | 10,131 | -8.351% |
| 2026-03-27 | 59.59 | 60.07 | 59.50 | 59.61 | 0.000% | 18,652 | -8.136% |
| 2026-03-26 | 59.38 | 59.84 | 59.38 | 59.61 | -0.117% | 6,947 | -8.136% |
| 2026-03-25 | 59.91 | 59.91 | 59.68 | 59.68 | -0.034% | 3,310 | -8.244% |
| 2026-03-24 | 60.10 | 60.27 | 59.70 | 59.70 | +0.185% | 12,149 | -8.275% |
| 2026-03-23 | 59.57 | 59.88 | 59.28 | 59.59 | +1.000% | 7,689 | -8.105% |
| 2026-03-20 | 60.28 | 60.53 | 59.00 | 59.00 | -2.302% | 13,915 | -7.186% |
| 2026-03-19 | 59.85 | 60.66 | 59.85 | 60.39 | +0.432% | 40,319 | -9.323% |
| 2026-03-18 | 60.76 | 60.76 | 60.13 | 60.13 | -1.459% | 9,494 | -8.931% |
| 2026-03-17 | 61.37 | 61.50 | 61.02 | 61.02 | +0.131% | 15,639 | -10.259% |
| 2026-03-16 | 61.13 | 61.13 | 60.72 | 60.94 | +0.561% | 10,605 | -10.141% |
| 2026-03-13 | 60.63 | 60.98 | 60.49 | 60.60 | +0.448% | 29,998 | -9.637% |
| 2026-03-12 | 60.26 | 60.98 | 60.26 | 60.33 | -0.265% | 176,850 | -9.233% |
| 2026-03-11 | 60.27 | 60.77 | 60.27 | 60.49 | +0.249% | 8,138 | -9.473% |
| 2026-03-10 | 60.44 | 60.83 | 60.34 | 60.34 | -0.544% | 5,218 | -9.248% |
| 2026-03-09 | 60.44 | 60.81 | 60.31 | 60.67 | -0.279% | 27,217 | -9.741% |
| 2026-03-06 | 60.39 | 60.96 | 60.38 | 60.84 | +0.033% | 19,306 | -9.993% |
| 2026-03-05 | 61.15 | 61.15 | 60.59 | 60.82 | -0.945% | 38,187 | -9.964% |
| 2026-03-04 | 61.55 | 61.63 | 60.97 | 61.40 | +0.049% | 24,301 | -10.814% |
| 2026-03-03 | 61.11 | 61.60 | 60.49 | 61.37 | -1.366% | 18,729 | -10.771% |
| 2026-03-02 | 61.74 | 62.22 | 61.70 | 62.22 | +0.290% | 6,910 | -11.990% |
| 2026-02-27 | 61.51 | 62.10 | 61.51 | 62.04 | +0.927% | 17,943 | -11.734% |
| 2026-02-26 | 61.31 | 61.63 | 61.31 | 61.47 | +0.280% | 14,602 | -10.916% |
| 2026-02-25 | 60.99 | 61.31 | 60.75 | 61.30 | +0.144% | 9,839 | -10.666% |
| 2026-02-24 | 61.42 | 61.42 | 60.94 | 61.21 | +0.114% | 16,658 | -10.537% |
| 2026-02-23 | 60.96 | 61.40 | 60.96 | 61.14 | +0.477% | 5,033 | -10.435% |
| 2026-02-20 | 60.50 | 60.87 | 60.49 | 60.85 | +0.495% | 17,229 | -10.008% |
| 2026-02-19 | 60.23 | 60.59 | 60.10 | 60.55 | +0.415% | 17,191 | -9.562% |
| 2026-02-18 | 61.01 | 61.01 | 60.30 | 60.30 | -1.115% | 8,428 | -9.187% |
| 2026-02-17 | 61.24 | 61.24 | 60.76 | 60.98 | -0.278% | 26,995 | -10.200% |
| 2026-02-13 | 60.07 | 61.18 | 60.07 | 61.15 | +1.968% | 25,298 | -10.450% |
| 2026-02-12 | 59.82 | 60.26 | 59.82 | 59.97 | +0.807% | 12,532 | -8.688% |
| 2026-02-11 | 59.10 | 59.49 | 58.97 | 59.49 | +1.208% | 7,406 | -7.951% |
| 2026-02-10 | 58.28 | 58.84 | 58.28 | 58.78 | +0.841% | 3,902 | -6.839% |
| 2026-02-09 | 57.73 | 58.33 | 57.73 | 58.29 | +0.811% | 4,758 | -6.056% |
| 2026-02-06 | 57.91 | 57.91 | 57.60 | 57.82 | +0.945% | 7,021 | -5.294% |
| 2026-02-05 | 56.97 | 57.39 | 56.97 | 57.28 | -0.192% | 10,171 | -4.399% |
| 2026-02-04 | 57.35 | 57.44 | 57.17 | 57.39 | +0.808% | 16,463 | -4.583% |
| 2026-02-03 | 56.22 | 56.93 | 56.22 | 56.93 | +1.364% | 12,666 | -3.812% |
| 2026-02-02 | 56.62 | 56.62 | 56.11 | 56.16 | -1.024% | 28,696 | -2.500% |
| 2026-01-30 | 56.78 | 57.03 | 56.11 | 56.74 | -0.341% | 20,478 | -3.498% |
| 2026-01-29 | 56.85 | 56.96 | 56.63 | 56.94 | +0.974% | 300,185 | -3.827% |
| 2026-01-28 | 56.23 | 56.56 | 56.23 | 56.39 | +0.160% | 4,941 | -2.891% |
| 2026-01-27 | 56.10 | 56.30 | 56.02 | 56.30 | +1.095% | 20,170 | -2.735% |
| 2026-01-26 | 55.71 | 56.00 | 55.65 | 55.69 | +0.430% | 20,186 | -1.670% |
| 2026-01-23 | 55.20 | 55.49 | 55.20 | 55.45 | +0.365% | 23,959 | -1.247% |
| 2026-01-22 | 55.18 | 55.49 | 54.95 | 55.25 | +0.565% | 37,093 | -0.887% |
| 2026-01-21 | 54.94 | 55.07 | 54.64 | 54.94 | +0.641% | 14,354 | -0.328% |
| 2026-01-20 | 54.89 | 55.03 | 54.59 | 54.59 | -0.836% | 91,185 | +0.311% |
| 2026-01-16 | 54.44 | 55.10 | 54.44 | 55.05 | +0.769% | 15,203 | -0.527% |
| 2026-01-15 | 54.43 | 54.72 | 54.40 | 54.63 | +0.147% | 8,066 | +0.238% |
| 2026-01-14 | 54.05 | 54.68 | 54.05 | 54.55 | +0.850% | 8,313 | +0.385% |
| 2026-01-13 | 53.83 | 54.09 | 53.65 | 54.09 | +0.200% | 15,298 | +1.239% |
| 2026-01-12 | 53.90 | 54.14 | 53.85 | 53.98 | +0.166% | 28,155 | +1.441% |
| 2026-01-09 | 54.01 | 54.14 | 53.85 | 53.89 | -0.309% | 8,567 | +1.609% |
| 2026-01-08 | 53.63 | 54.13 | 53.63 | 54.06 | +0.652% | 14,167 | +1.295% |
| 2026-01-07 | 54.10 | 54.10 | 53.68 | 53.71 | -0.316% | 17,262 | +1.955% |
| 2026-01-06 | 54.44 | 54.44 | 53.77 | 53.88 | -0.645% | 9,712 | +1.633% |
| 2026-01-05 | 54.53 | 54.53 | 53.52 | 54.23 | -0.550% | 357,433 | +0.977% |
| 2026-01-02 | 54.08 | 54.64 | 54.08 | 54.53 | +0.702% | 44,805 | +0.422% |
| 2025-12-31 | 54.28 | 54.28 | 54.05 | 54.15 | -0.478% | 22,731 | +1.127% |
| 2025-12-30 | 54.15 | 54.47 | 54.12 | 54.41 | +0.480% | 14,373 | +0.643% |
| 2025-12-29 | 53.84 | 54.29 | 53.84 | 54.15 | +0.074% | 191,326 | +1.127% |
| 2025-12-26 | 54.07 | 54.13 | 53.93 | 54.11 | +0.037% | 20,303 | +1.201% |
| 2025-12-24 | 54.08 | 54.16 | 54.00 | 54.09 | -0.734% | 13,390 | +1.239% |
| 2025-12-23 | 54.20 | 54.50 | 54.05 | 54.49 | +0.777% | 23,161 | +0.496% |
| 2025-12-22 | 53.72 | 54.11 | 53.62 | 54.07 | +0.673% | 49,984 | +1.276% |
| 2025-12-19 | 53.78 | 54.06 | 53.71 | 53.71 | -0.318% | 75,419 | +1.957% |
| 2025-12-18 | 53.98 | 54.11 | 53.83 | 53.88 | -0.351% | 30,164 | +1.633% |
| 2025-12-17 | 53.74 | 54.13 | 53.74 | 54.07 | +0.727% | 9,620 | +1.276% |
| 2025-12-16 | 54.24 | 54.24 | 53.68 | 53.68 | -1.287% | 15,055 | +2.012% |
| 2025-12-15 | 54.46 | 54.46 | 54.02 | 54.38 | +0.432% | 11,238 | +0.699% |
| 2025-12-12 | 54.39 | 54.39 | 53.97 | 54.15 | +0.066% | 23,207 | +1.134% |
| 2025-12-11 | 54.14 | 54.21 | 54.08 | 54.11 | +0.390% | 10,801 | +1.201% |
| 2025-12-10 | 54.24 | 54.24 | 53.73 | 53.90 | -0.351% | 11,677 | +1.596% |
| 2025-12-09 | 54.54 | 54.54 | 54.04 | 54.09 | -0.442% | 14,845 | +1.239% |
| 2025-12-08 | 54.68 | 54.68 | 54.29 | 54.33 | -0.422% | 29,452 | +0.791% |
| 2025-12-05 | 54.50 | 54.72 | 54.50 | 54.56 | -0.311% | 369,829 | +0.367% |
| 2025-12-04 | 54.65 | 54.73 | 54.54 | 54.73 | +0.570% | 19,651 | +0.055% |
| 2025-12-03 | 54.29 | 54.51 | 54.29 | 54.42 | +0.462% | 13,808 | +0.625% |
| 2025-12-02 | 54.72 | 54.72 | 54.17 | 54.17 | -0.917% | 6,170 | +1.089% |
| 2025-12-01 | 54.74 | 54.92 | 54.67 | 54.67 | -0.642% | 5,788 | +0.162% |
| 2025-11-28 | 54.94 | 55.08 | 54.87 | 55.02 | +0.766% | 1,895 | -0.481% |
| 2025-11-26 | 54.09 | 54.71 | 54.09 | 54.61 | +0.886% | 4,782 | +0.281% |
| 2025-11-25 | 53.97 | 54.25 | 53.97 | 54.13 | +0.160% | 4,123 | +1.170% |
| 2025-11-24 | 54.01 | 54.09 | 53.72 | 54.04 | +0.037% | 12,937 | +1.332% |
| 2025-11-21 | 53.84 | 54.17 | 53.77 | 54.02 | +0.801% | 8,495 | +1.370% |
| 2025-11-20 | 53.87 | 53.87 | 53.54 | 53.59 | -0.383% | 5,508 | +2.182% |
| 2025-11-19 | 53.97 | 53.97 | 53.64 | 53.80 | -0.715% | 10,392 | +1.790% |
| 2025-11-18 | 54.12 | 54.31 | 54.06 | 54.18 | -0.314% | 81,971 | +1.063% |
| 2025-11-17 | 54.51 | 54.69 | 54.22 | 54.35 | -0.474% | 22,977 | +0.745% |
| 2025-11-14 | 54.15 | 54.69 | 54.15 | 54.61 | +0.531% | 21,377 | +0.268% |
| 2025-11-13 | 54.53 | 54.56 | 54.31 | 54.33 | -0.450% | 4,712 | +0.801% |
| 2025-11-12 | 54.41 | 54.63 | 54.25 | 54.57 | +0.375% | 7,358 | +0.347% |
| 2025-11-11 | 54.14 | 54.38 | 54.14 | 54.37 | +0.642% | 4,235 | +0.723% |
| 2025-11-10 | 53.80 | 54.07 | 53.76 | 54.02 | +0.640% | 18,591 | +1.370% |
| 2025-11-07 | 53.38 | 53.68 | 53.35 | 53.68 | +0.738% | 2,687 | +2.019% |
| 2025-11-06 | 53.37 | 53.41 | 53.25 | 53.28 | +0.297% | 6,144 | +2.771% |
| 2025-11-05 | 53.01 | 53.23 | 53.01 | 53.13 | +0.845% | 6,219 | +3.077% |
| 2025-11-04 | 52.58 | 52.80 | 52.58 | 52.68 | -0.139% | 7,477 | +3.948% |
| 2025-11-03 | 52.70 | 52.77 | 52.39 | 52.75 | -0.237% | 7,257 | +3.804% |
| 2025-10-31 | 52.73 | 52.88 | 52.65 | 52.88 | -0.059% | 7,802 | +3.558% |
| 2025-10-30 | 52.77 | 53.20 | 52.77 | 52.91 | -0.075% | 9,309 | +3.497% |
| 2025-10-29 | 53.61 | 53.61 | 52.94 | 52.95 | -1.323% | 5,804 | +3.419% |
| 2025-10-28 | 53.49 | 53.83 | 53.49 | 53.66 | -0.722% | 7,275 | +2.050% |
| 2025-10-27 | 54.11 | 54.11 | 53.85 | 54.05 | +0.077% | 4,770 | +1.314% |
| 2025-10-24 | 53.98 | 54.01 | 53.87 | 54.01 | -0.304% | 6,806 | +1.392% |
| 2025-10-23 | 54.20 | 54.39 | 54.11 | 54.17 | -0.480% | 4,334 | +1.083% |
| 2025-10-22 | 54.23 | 54.43 | 54.23 | 54.43 | +0.464% | 4,073 | +0.598% |
| 2025-10-21 | 54.05 | 54.27 | 54.04 | 54.18 | -0.320% | 4,451 | +1.065% |
| 2025-10-20 | 54.21 | 54.37 | 54.12 | 54.36 | +0.535% | 4,218 | +0.741% |
| 2025-10-17 | 53.82 | 54.07 | 53.79 | 54.07 | +0.315% | 17,533 | +1.281% |
| 2025-10-16 | 54.14 | 54.31 | 53.86 | 53.90 | -0.264% | 210,630 | +1.600% |
| 2025-10-15 | 53.88 | 54.09 | 53.88 | 54.04 | +0.653% | 4,135 | +1.332% |
| 2025-10-14 | 53.24 | 53.80 | 53.24 | 53.69 | +0.508% | 29,765 | +1.993% |
| 2025-10-13 | 53.48 | 53.49 | 53.30 | 53.42 | +0.159% | 6,950 | +2.511% |
| 2025-10-10 | 53.77 | 53.83 | 53.33 | 53.33 | -0.518% | 12,169 | +2.674% |
| 2025-10-09 | 54.23 | 54.30 | 53.59 | 53.61 | -0.911% | 3,875 | +2.142% |
| 2025-10-08 | 54.23 | 54.23 | 53.95 | 54.10 | +0.059% | 6,395 | +1.212% |
| 2025-10-07 | 54.00 | 54.08 | 53.87 | 54.07 | +0.050% | 5,935 | +1.272% |
| 2025-10-06 | 54.21 | 54.21 | 53.97 | 54.05 | -0.421% | 8,436 | +1.322% |
| 2025-10-03 | 54.34 | 54.38 | 54.22 | 54.27 | +0.754% | 3,932 | +0.896% |
| 2025-10-02 | 54.01 | 54.01 | 53.77 | 53.87 | -0.115% | 7,983 | +1.656% |
| 2025-10-01 | 54.05 | 54.12 | 53.93 | 53.93 | -0.343% | 6,891 | +1.539% |
| 2025-09-30 | 53.83 | 54.15 | 53.83 | 54.12 | +0.507% | 11,149 | +1.191% |
| 2025-09-29 | 53.88 | 53.88 | 53.60 | 53.84 | +0.065% | 3,468 | +1.704% |
| 2025-09-26 | 53.83 | 53.83 | 53.71 | 53.81 | +0.839% | 2,628 | +1.770% |
| 2025-09-25 | 53.41 | 53.59 | 53.32 | 53.36 | -0.495% | 8,322 | +2.624% |
| 2025-09-24 | 53.52 | 53.78 | 53.52 | 53.63 | -0.468% | 5,061 | +2.115% |
| 2025-09-23 | 53.75 | 53.96 | 53.75 | 53.88 | +0.634% | 6,719 | +1.638% |
| 2025-09-22 | 53.38 | 53.68 | 53.38 | 53.54 | -0.037% | 15,465 | +2.283% |
| 2025-09-19 | 53.63 | 53.63 | 53.42 | 53.56 | -0.261% | 6,259 | +2.245% |
| 2025-09-18 | 53.70 | 53.77 | 53.65 | 53.70 | -0.267% | 5,059 | +1.978% |
| 2025-09-17 | 53.68 | 54.09 | 53.68 | 53.84 | +0.303% | 13,641 | +1.706% |
| 2025-09-16 | 53.84 | 53.86 | 53.64 | 53.68 | -0.442% | 15,346 | +2.013% |
| 2025-09-15 | 54.03 | 54.10 | 53.90 | 53.92 | -0.293% | 233,815 | +1.563% |
| 2025-09-12 | 53.88 | 54.12 | 53.88 | 54.08 | +0.129% | 5,253 | +1.265% |
| 2025-09-11 | 53.52 | 54.01 | 53.52 | 54.01 | +0.941% | 11,009 | +1.395% |
| 2025-09-10 | 53.24 | 53.59 | 53.24 | 53.50 | +0.583% | 30,074 | +2.349% |
| 2025-09-09 | 52.96 | 53.39 | 52.96 | 53.19 | +0.214% | 25,051 | +2.945% |
| 2025-09-08 | 53.51 | 53.52 | 52.87 | 53.08 | -0.483% | 6,332 | +3.165% |
| 2025-09-05 | 53.50 | 53.50 | 53.08 | 53.34 | +0.189% | 5,041 | +2.667% |
| 2025-09-04 | 53.48 | 53.48 | 53.10 | 53.24 | +0.061% | 10,275 | +2.860% |
| 2025-09-03 | 53.19 | 53.31 | 53.05 | 53.20 | -0.150% | 12,276 | +2.923% |
| 2025-09-02 | 53.13 | 53.49 | 53.13 | 53.28 | -1.227% | 12,333 | +2.769% |
| 2025-08-29 | 53.74 | 54.04 | 53.74 | 53.95 | +0.178% | 5,105 | +1.508% |
| 2025-08-28 | 54.08 | 54.08 | 53.73 | 53.85 | +0.013% | 6,552 | +1.688% |
| 2025-08-27 | 53.72 | 54.00 | 53.72 | 53.84 | +0.190% | 2,422 | +1.701% |
| 2025-08-26 | 53.80 | 53.80 | 53.50 | 53.74 | -0.424% | 7,130 | +1.894% |
| 2025-08-25 | 54.16 | 54.24 | 53.97 | 53.97 | -1.123% | 3,307 | +1.462% |
| 2025-08-22 | 54.73 | 54.73 | 54.58 | 54.58 | +0.597% | 2,783 | +0.322% |
| 2025-08-21 | 54.40 | 54.42 | 54.21 | 54.26 | -0.206% | 12,152 | +0.921% |
| 2025-08-20 | 54.48 | 54.48 | 54.18 | 54.37 | +1.086% | 15,854 | +0.714% |
| 2025-08-19 | 53.59 | 53.86 | 53.59 | 53.79 | +0.399% | 11,306 | +1.808% |
| 2025-08-18 | 53.67 | 53.79 | 53.51 | 53.57 | -0.863% | 17,567 | +2.215% |
| 2025-08-15 | 54.18 | 54.18 | 53.99 | 54.04 | -0.011% | 26,967 | +1.332% |
| 2025-08-14 | 53.84 | 54.12 | 53.84 | 54.05 | +0.168% | 11,932 | +1.321% |
| 2025-08-13 | 53.87 | 54.00 | 53.76 | 53.96 | +0.423% | 6,790 | +1.491% |
| 2025-08-12 | 53.72 | 53.74 | 53.44 | 53.73 | +0.295% | 5,699 | +1.921% |
| 2025-08-11 | 53.71 | 53.71 | 53.49 | 53.57 | +0.127% | 6,998 | +2.221% |
| 2025-08-08 | 53.89 | 53.94 | 53.50 | 53.50 | -0.474% | 8,720 | +2.351% |
| 2025-08-07 | 53.77 | 53.89 | 53.58 | 53.76 | +0.378% | 8,359 | +1.866% |
| 2025-08-06 | 53.55 | 53.78 | 53.53 | 53.55 | +0.007% | 5,517 | +2.251% |
| 2025-08-05 | 53.70 | 53.70 | 53.35 | 53.55 | -0.611% | 5,113 | +2.258% |
| 2025-08-04 | 53.54 | 53.93 | 53.54 | 53.88 | +1.164% | 6,505 | +1.633% |
| 2025-08-01 | 53.50 | 53.50 | 53.04 | 53.26 | +0.636% | 17,640 | +2.816% |
| 2025-07-31 | 52.90 | 53.07 | 52.81 | 52.92 | -0.129% | 2,372 | +3.470% |
| 2025-07-30 | 53.21 | 53.28 | 52.88 | 52.99 | -0.445% | 41,322 | +3.338% |
| 2025-07-29 | 52.96 | 53.26 | 52.96 | 53.23 | +0.524% | 7,835 | +2.877% |
| 2025-07-28 | 53.15 | 53.15 | 52.84 | 52.95 | -1.131% | 3,547 | +3.416% |
| 2025-07-25 | 53.67 | 53.67 | 53.45 | 53.56 | -0.305% | 6,395 | +2.247% |
| 2025-07-24 | 53.44 | 53.75 | 53.44 | 53.72 | +0.122% | 7,237 | +1.935% |
| 2025-07-23 | 53.61 | 53.67 | 53.46 | 53.66 | -0.048% | 7,028 | +2.059% |
| 2025-07-22 | 53.23 | 53.68 | 53.23 | 53.68 | +1.113% | 6,675 | +2.011% |
| 2025-07-21 | 53.48 | 53.48 | 53.08 | 53.09 | -0.375% | 10,445 | +3.146% |
| 2025-07-18 | 53.28 | 53.46 | 53.23 | 53.29 | +0.813% | 6,925 | +2.758% |
| 2025-07-17 | 52.76 | 52.96 | 52.75 | 52.86 | +0.019% | 118,514 | +3.594% |
| 2025-07-16 | 52.51 | 52.96 | 52.50 | 52.85 | +0.342% | 20,565 | +3.614% |
| 2025-07-15 | 53.09 | 53.14 | 52.59 | 52.67 | -0.847% | 6,966 | +3.968% |
| 2025-07-14 | 52.72 | 53.19 | 52.72 | 53.12 | +0.759% | 5,877 | +3.087% |
| 2025-07-11 | 52.68 | 52.90 | 52.57 | 52.72 | -0.321% | 8,400 | +3.869% |
| 2025-07-10 | 52.55 | 52.99 | 52.52 | 52.89 | +0.165% | 6,722 | +3.536% |
| 2025-07-09 | 52.72 | 52.93 | 52.71 | 52.80 | +0.100% | 13,550 | +3.706% |
| 2025-07-08 | 52.42 | 52.87 | 52.41 | 52.75 | -0.081% | 13,299 | +3.810% |
| 2025-07-07 | 53.01 | 53.16 | 52.71 | 52.79 | -0.933% | 16,824 | +3.726% |
| 2025-07-03 | 53.23 | 53.45 | 53.23 | 53.29 | -0.075% | 10,796 | +2.758% |
| 2025-07-02 | 53.34 | 53.52 | 53.18 | 53.33 | -0.726% | 17,810 | +2.681% |
| 2025-07-01 | 53.92 | 53.92 | 53.58 | 53.72 | -0.245% | 30,749 | +1.936% |
| 2025-06-30 | 53.54 | 53.86 | 53.29 | 53.85 | +0.733% | 98,162 | +1.686% |
| 2025-06-27 | 53.45 | 53.58 | 53.26 | 53.46 | +0.161% | 10,292 | +2.432% |
| 2025-06-26 | 53.13 | 53.44 | 53.08 | 53.37 | +0.992% | 5,899 | +2.596% |
| 2025-06-25 | 53.05 | 53.46 | 52.66 | 52.85 | -2.904% | 19,297 | +3.614% |
| 2025-06-24 | 54.21 | 54.61 | 54.13 | 54.43 | +0.686% | 6,152 | +0.605% |
| 2025-06-23 | 54.03 | 54.27 | 53.88 | 54.06 | +0.764% | 17,341 | +1.295% |
| 2025-06-20 | 53.50 | 53.95 | 53.50 | 53.65 | -0.130% | 4,053 | +2.069% |
| 2025-06-18 | 53.92 | 53.94 | 53.70 | 53.72 | -0.352% | 12,926 | +1.936% |
| 2025-06-17 | 54.08 | 54.25 | 53.79 | 53.91 | -0.462% | 14,977 | +1.577% |
| 2025-06-16 | 54.64 | 54.69 | 54.00 | 54.16 | -0.806% | 161,619 | +1.108% |
| 2025-06-13 | 54.62 | 54.84 | 54.48 | 54.60 | -0.292% | 37,688 | +0.293% |
| 2025-06-12 | 54.34 | 54.76 | 54.34 | 54.76 | +0.968% | 10,496 | 0.000% |
| 2025-06-11 | 54.20 | 54.25 | 54.12 | 54.23 | +0.138% | 6,436 | +0.968% |
| 2025-06-10 | 54.15 | 54.21 | 53.99 | 54.16 | +0.390% | 12,950 | +1.108% |
| 2025-06-09 | 54.52 | 54.52 | 53.95 | 53.95 | -0.901% | 33,931 | +1.502% |
| 2025-06-06 | 54.84 | 54.84 | 54.33 | 54.44 | -0.238% | 17,608 | +0.588% |
| 2025-06-05 | 54.77 | 54.77 | 54.45 | 54.57 | +0.313% | 13,895 | +0.348% |
| 2025-06-04 | 54.74 | 54.88 | 54.40 | 54.40 | -0.748% | 6,578 | +0.662% |
| 2025-06-03 | 54.64 | 54.88 | 54.51 | 54.81 | -0.073% | 14,092 | -0.091% |
| 2025-06-02 | 54.61 | 54.90 | 54.33 | 54.85 | +0.875% | 21,869 | -0.164% |
| 2025-05-30 | 54.41 | 54.47 | 54.18 | 54.37 | +0.377% | 5,799 | +0.710% |
| 2025-05-29 | 54.00 | 54.17 | 53.78 | 54.17 | +0.111% | 5,494 | +1.089% |
| 2025-05-28 | 54.31 | 54.31 | 53.99 | 54.11 | -0.962% | 9,993 | +1.201% |
| 2025-05-27 | 54.77 | 54.77 | 54.53 | 54.64 | +0.562% | 18,421 | +0.228% |
| 2025-05-23 | 53.80 | 54.45 | 53.65 | 54.33 | +0.776% | 15,796 | +0.791% |
| 2025-05-22 | 54.06 | 54.10 | 53.66 | 53.91 | -0.528% | 5,996 | +1.573% |
| 2025-05-21 | 54.49 | 54.56 | 54.17 | 54.20 | -0.682% | 8,835 | +1.037% |
| 2025-05-20 | 54.34 | 54.71 | 54.34 | 54.57 | +0.451% | 7,601 | +0.348% |
| 2025-05-19 | 53.78 | 54.33 | 53.78 | 54.33 | +0.676% | 6,769 | +0.801% |
| 2025-05-16 | 53.74 | 53.96 | 53.65 | 53.96 | +0.502% | 4,133 | +1.483% |
| 2025-05-15 | 52.84 | 53.70 | 52.84 | 53.69 | +1.591% | 39,778 | +1.992% |
| 2025-05-14 | 52.65 | 52.86 | 52.52 | 52.85 | +0.133% | 67,178 | +3.614% |
| 2025-05-13 | 52.85 | 52.96 | 52.59 | 52.78 | +0.171% | 16,607 | +3.751% |
| 2025-05-12 | 53.99 | 53.99 | 52.52 | 52.69 | -1.936% | 38,250 | +3.929% |
| 2025-05-09 | 53.75 | 53.88 | 53.59 | 53.73 | +0.050% | 215,888 | +1.917% |
| 2025-05-08 | 54.35 | 54.35 | 53.70 | 53.70 | -1.041% | 81,779 | +1.967% |
| 2025-05-07 | 54.19 | 54.44 | 54.11 | 54.27 | +0.341% | 4,560 | +0.906% |
| 2025-05-06 | 54.16 | 54.21 | 53.95 | 54.08 | +0.264% | 15,814 | +1.251% |
| 2025-05-05 | 53.88 | 54.05 | 53.83 | 53.94 | -0.240% | 25,453 | +1.518% |
| 2025-05-02 | 54.01 | 54.09 | 53.96 | 54.07 | +0.694% | 6,192 | +1.274% |
| 2025-05-01 | 53.70 | 54.17 | 53.59 | 53.70 | -0.365% | 14,852 | +1.977% |
| 2025-04-30 | 53.77 | 53.89 | 53.41 | 53.89 | -0.600% | 5,099 | +1.605% |
| 2025-04-29 | 53.82 | 54.23 | 53.82 | 54.22 | +0.539% | 8,423 | +0.996% |
| 2025-04-28 | 53.62 | 53.93 | 53.35 | 53.93 | +0.726% | 21,373 | +1.541% |
| 2025-04-25 | 53.46 | 53.57 | 53.35 | 53.54 | -0.274% | 11,518 | +2.278% |
| 2025-04-24 | 53.52 | 53.81 | 53.19 | 53.69 | +1.141% | 4,920 | +1.997% |
| 2025-04-23 | 53.91 | 53.91 | 52.80 | 53.08 | -0.786% | 4,986 | +3.161% |
| 2025-04-22 | 53.22 | 53.61 | 53.12 | 53.50 | +2.319% | 20,733 | +2.350% |
| 2025-04-21 | 52.49 | 53.13 | 52.04 | 52.29 | -1.627% | 236,475 | +4.724% |
| 2025-04-17 | 52.85 | 53.67 | 52.85 | 53.15 | +1.074% | 19,746 | +3.020% |
| 2025-04-16 | 52.89 | 53.11 | 52.56 | 52.59 | +0.038% | 16,393 | +4.126% |
| 2025-04-15 | 52.09 | 52.66 | 52.09 | 52.57 | 0.000% | 101,100 | +4.166% |