TSLI
ProShares Ultra TSLA
stockNYSEETF
At CloseOct 2, 2026 3:55:00 PM EDT
18.34USD+8.392%(+1.42)14,798
After-hoursOct 2, 2026 4:20:30 PM EDT
18.32USD-0.109%(-0.02)
TSLI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.43 | 18.46 | 18.34 | 18.34 | +8.392% | 14,798 | 0.000% |
| 2026-10-01 | 17.14 | 17.14 | 16.92 | 16.92 | +1.683% | 13,473 | +8.392% |
| 2026-09-30 | 16.59 | 16.65 | 16.59 | 16.64 | +0.362% | 7,635 | +10.216% |
| 2026-09-29 | 16.58 | 16.58 | 16.58 | 16.58 | -3.940% | 8,988 | +10.615% |
| 2026-09-28 | 18.01 | 18.02 | 17.26 | 17.26 | -7.004% | 11,321 | +6.257% |
| 2026-09-25 | 18.52 | 18.56 | 18.52 | 18.56 | -3.684% | 17,903 | -1.185% |
| 2026-09-24 | 19.14 | 19.31 | 19.14 | 19.27 | -0.207% | 6,729 | -4.826% |
| 2026-09-22 | 19.14 | 19.31 | 19.14 | 19.31 | +1.578% | 9,514 | -5.023% |
| 2026-09-21 | 19.00 | 19.01 | 19.00 | 19.01 | +7.038% | 9,381 | -3.524% |
| 2026-09-16 | 17.48 | 17.76 | 17.48 | 17.76 | +3.256% | 23,108 | +3.266% |
| 2026-09-15 | 17.20 | 17.20 | 17.20 | 17.20 | -5.025% | 20,347 | +6.628% |
| 2026-09-11 | 17.96 | 18.11 | 17.96 | 18.11 | -0.495% | 6,505 | +1.270% |
| 2026-09-10 | 18.20 | 18.20 | 18.20 | 18.20 | -3.551% | 15,205 | +0.769% |
| 2026-09-09 | 18.87 | 18.87 | 18.87 | 18.87 | +2.499% | 12,728 | -2.809% |
| 2026-09-08 | 18.41 | 18.41 | 18.41 | 18.41 | +5.744% | 42,382 | -0.380% |
| 2026-09-02 | 16.84 | 17.41 | 16.84 | 17.41 | +0.057% | 14,130 | +5.342% |
| 2026-09-01 | 17.40 | 17.40 | 17.40 | 17.40 | +0.346% | 24,059 | +5.402% |
| 2026-08-25 | 17.02 | 17.34 | 17.02 | 17.34 | +0.580% | 12,687 | +5.767% |
| 2026-08-24 | 18.20 | 18.20 | 17.24 | 17.24 | +7.817% | 11,104 | +6.381% |
| 2026-08-17 | 15.99 | 15.99 | 15.99 | 15.99 | -2.142% | 13,512 | +14.697% |
| 2026-08-14 | 16.34 | 16.34 | 16.34 | 16.34 | +9.664% | 14,389 | +12.240% |
| 2026-08-12 | 15.22 | 15.22 | 14.90 | 14.90 | +2.901% | 44,642 | +23.087% |
| 2026-08-05 | 14.48 | 14.48 | 14.48 | 14.48 | -3.402% | 27,132 | +26.657% |
| 2026-08-04 | 14.77 | 15.11 | 14.77 | 14.99 | +9.978% | 33,375 | +22.348% |
| 2026-07-31 | 13.62 | 13.63 | 13.62 | 13.63 | +3.258% | 36,551 | +34.556% |
| 2026-07-30 | 13.20 | 13.20 | 13.20 | 13.20 | -2.511% | 33,951 | +38.939% |
| 2026-07-27 | 13.54 | 13.54 | 13.54 | 13.54 | -7.260% | 34,567 | +35.451% |
| 2026-07-23 | 14.60 | 14.60 | 14.60 | 14.60 | -28.571% | 121,076 | +25.616% |
| 2026-07-22 | 20.65 | 20.65 | 20.36 | 20.44 | -3.630% | 20,367 | -10.274% |
| 2026-07-21 | 21.21 | 21.21 | 21.21 | 21.21 | +5.470% | 15,540 | -13.531% |
| 2026-07-20 | 20.11 | 20.11 | 20.11 | 20.11 | -5.409% | 15,717 | -8.802% |
| 2026-07-17 | 21.31 | 21.31 | 21.26 | 21.26 | -13.331% | 16,703 | -13.735% |
| 2026-07-10 | 24.53 | 24.53 | 24.53 | 24.53 | +7.352% | 16,481 | -25.234% |
| 2026-07-08 | 23.33 | 23.33 | 22.85 | 22.85 | -5.226% | 19,415 | -19.737% |
| 2026-07-07 | 24.42 | 24.42 | 24.07 | 24.11 | +6.118% | 25,866 | -23.932% |
| 2026-07-02 | 22.93 | 22.95 | 22.56 | 22.72 | -16.563% | 75,504 | -19.278% |
| 2026-07-01 | 27.22 | 27.23 | 27.22 | 27.23 | +4.731% | 17,179 | -32.648% |
| 2026-06-30 | 26.00 | 26.00 | 26.00 | 26.00 | +17.541% | 9,152 | -29.462% |
| 2026-06-26 | 22.45 | 22.49 | 22.12 | 22.12 | +5.183% | 17,034 | -17.089% |
| 2026-06-25 | 21.51 | 21.51 | 21.03 | 21.03 | -16.148% | 36,302 | -12.791% |
| 2026-06-22 | 25.12 | 25.12 | 25.08 | 25.08 | +4.937% | 32,388 | -26.874% |
| 2026-06-17 | 24.96 | 24.96 | 23.82 | 23.90 | -4.819% | 14,903 | -23.264% |
| 2026-06-16 | 25.10 | 25.11 | 25.10 | 25.11 | -2.296% | 19,820 | -26.961% |
| 2026-06-15 | 25.95 | 25.95 | 25.44 | 25.70 | +5.328% | 13,023 | -28.638% |
| 2026-06-11 | 23.86 | 24.40 | 23.86 | 24.40 | +8.783% | 35,156 | -24.836% |
| 2026-06-10 | 22.43 | 22.43 | 22.43 | 22.43 | -7.352% | 5,847 | -18.235% |
| 2026-06-09 | 25.71 | 25.71 | 24.21 | 24.21 | +1.851% | 23,136 | -24.246% |
| 2026-06-05 | 23.77 | 23.77 | 23.77 | 23.77 | -13.783% | 16,631 | -22.844% |
| 2026-06-04 | 27.48 | 27.57 | 27.45 | 27.57 | +2.415% | 17,275 | -33.478% |
| 2026-06-01 | 26.92 | 26.92 | 26.92 | 26.92 | -7.460% | 7,917 | -31.872% |
| 2026-05-29 | 29.09 | 29.09 | 29.09 | 29.09 | -4.810% | 9,097 | -36.954% |
| 2026-05-28 | 30.12 | 30.57 | 30.12 | 30.56 | +0.394% | 9,260 | -39.987% |
| 2026-05-27 | 30.44 | 30.44 | 30.44 | 30.44 | +3.502% | 10,912 | -39.750% |
| 2026-05-26 | 29.41 | 29.41 | 29.41 | 29.41 | +2.438% | 15,197 | -37.640% |
| 2026-05-22 | 28.59 | 28.71 | 28.59 | 28.71 | +5.011% | 37,780 | -36.120% |
| 2026-05-21 | 27.30 | 27.34 | 27.30 | 27.34 | +0.848% | 45,469 | -32.919% |
| 2026-05-20 | 26.49 | 27.11 | 26.49 | 27.11 | +6.901% | 11,580 | -32.350% |
| 2026-05-19 | 25.36 | 25.36 | 25.36 | 25.36 | -6.662% | 29,567 | -27.681% |
| 2026-05-18 | 27.03 | 27.17 | 27.03 | 27.17 | -3.068% | 12,280 | -32.499% |
| 2026-05-15 | 28.09 | 28.09 | 28.03 | 28.03 | -9.435% | 12,231 | -34.570% |
| 2026-05-14 | 31.08 | 31.85 | 30.95 | 30.95 | -3.643% | 20,255 | -40.743% |
| 2026-05-13 | 29.41 | 32.12 | 29.41 | 32.12 | +11.142% | 17,443 | -42.902% |
| 2026-05-12 | 30.58 | 30.58 | 28.90 | 28.90 | -7.962% | 22,752 | -36.540% |
| 2026-05-11 | 31.40 | 31.40 | 31.40 | 31.40 | +8.164% | 36,691 | -41.592% |
| 2026-05-08 | 28.98 | 29.03 | 28.98 | 29.03 | +14.517% | 16,540 | -36.824% |
| 2026-05-06 | 25.35 | 25.35 | 25.35 | 25.35 | +3.639% | 9,620 | -27.653% |
| 2026-05-04 | 24.46 | 24.46 | 24.46 | 24.46 | +0.493% | 14,481 | -25.020% |
| 2026-05-01 | 23.25 | 24.37 | 23.25 | 24.34 | +4.778% | 16,637 | -24.651% |
| 2026-04-30 | 21.89 | 23.23 | 21.89 | 23.23 | +4.264% | 10,543 | -21.050% |
| 2026-04-29 | 22.12 | 22.28 | 22.12 | 22.28 | -1.634% | 4,853 | -17.684% |
| 2026-04-28 | 22.54 | 22.86 | 22.54 | 22.65 | -0.701% | 9,303 | -19.029% |
| 2026-04-24 | 22.81 | 22.81 | 22.81 | 22.81 | +2.013% | 15,030 | -19.597% |
| 2026-04-23 | 22.40 | 22.42 | 22.32 | 22.36 | -8.361% | 39,463 | -17.979% |
| 2026-04-22 | 24.40 | 24.40 | 24.40 | 24.40 | +1.784% | 13,401 | -24.836% |
| 2026-04-21 | 23.97 | 23.97 | 23.97 | 23.97 | -3.064% | 5,463 | -23.495% |
| 2026-04-20 | 24.92 | 24.92 | 24.52 | 24.73 | -4.147% | 10,499 | -25.839% |
| 2026-04-17 | 25.75 | 25.80 | 25.75 | 25.80 | +5.738% | 24,567 | -28.915% |
| 2026-04-16 | 24.40 | 24.40 | 24.40 | 24.40 | -1.454% | 12,695 | -24.836% |
| 2026-04-15 | 24.90 | 24.90 | 24.76 | 24.76 | +15.216% | 20,450 | -25.929% |
| 2026-04-14 | 21.49 | 21.49 | 21.49 | 21.49 | +6.756% | 10,784 | -14.658% |
| 2026-04-13 | 20.04 | 20.13 | 20.04 | 20.13 | +5.558% | 3,555 | -8.892% |
| 2026-04-08 | 19.69 | 19.74 | 19.07 | 19.07 | -2.555% | 49,692 | -3.828% |
| 2026-04-07 | 19.15 | 19.57 | 18.81 | 19.57 | -3.358% | 64,977 | -6.285% |
| 2026-04-06 | 20.15 | 20.27 | 20.15 | 20.25 | -4.346% | 16,043 | -9.432% |
| 2026-04-02 | 21.20 | 21.27 | 21.17 | 21.17 | -11.013% | 9,284 | -13.368% |
| 2026-04-01 | 23.79 | 23.79 | 23.79 | 23.79 | +5.312% | 11,909 | -22.909% |
| 2026-03-31 | 22.59 | 22.59 | 22.59 | 22.59 | +4.826% | 11,952 | -18.814% |
| 2026-03-27 | 21.76 | 21.91 | 21.35 | 21.55 | -5.565% | 12,785 | -14.896% |
| 2026-03-26 | 22.86 | 22.86 | 22.79 | 22.82 | -8.243% | 16,968 | -19.632% |
| 2026-03-25 | 24.87 | 24.87 | 24.87 | 24.87 | +1.843% | 9,251 | -26.257% |
| 2026-03-24 | 24.17 | 24.42 | 24.17 | 24.42 | +8.341% | 18,284 | -24.898% |
| 2026-03-20 | 23.52 | 23.52 | 22.51 | 22.54 | -6.589% | 26,202 | -18.634% |
| 2026-03-19 | 24.38 | 24.38 | 24.03 | 24.13 | -6.473% | 15,598 | -23.995% |
| 2026-03-18 | 25.82 | 25.82 | 25.75 | 25.80 | -1.677% | 6,119 | -28.915% |
| 2026-03-16 | 26.90 | 26.90 | 26.24 | 26.24 | +2.300% | 6,578 | -30.107% |
| 2026-03-13 | 25.67 | 25.72 | 25.65 | 25.65 | -2.174% | 14,991 | -28.499% |
| 2026-03-12 | 27.14 | 27.14 | 26.22 | 26.22 | -6.190% | 8,032 | -30.053% |
| 2026-03-11 | 27.85 | 27.95 | 27.85 | 27.95 | +4.760% | 6,866 | -34.383% |
| 2026-03-09 | 26.68 | 26.68 | 26.68 | 26.68 | +0.639% | 18,739 | -31.259% |
| 2026-03-06 | 26.84 | 26.84 | 26.48 | 26.51 | -4.259% | 13,785 | -30.820% |
| 2026-03-05 | 27.59 | 27.69 | 27.59 | 27.69 | -0.431% | 9,727 | -33.767% |
| 2026-03-04 | 27.81 | 27.81 | 27.81 | 27.81 | +7.003% | 10,292 | -34.052% |
| 2026-03-03 | 26.17 | 26.17 | 25.99 | 25.99 | -5.319% | 46,028 | -29.434% |
| 2026-03-02 | 27.40 | 27.45 | 27.40 | 27.45 | +0.292% | 19,889 | -33.188% |
| 2026-02-27 | 27.37 | 27.37 | 27.37 | 27.37 | -1.864% | 8,654 | -32.992% |
| 2026-02-26 | 27.89 | 27.89 | 27.89 | 27.89 | -3.894% | 10,710 | -34.242% |
| 2026-02-25 | 29.02 | 29.02 | 29.02 | 29.02 | +2.255% | 4,818 | -36.802% |
| 2026-02-24 | 28.55 | 28.55 | 28.38 | 28.38 | +4.723% | 16,055 | -35.377% |
| 2026-02-23 | 27.10 | 27.10 | 27.10 | 27.10 | -4.979% | 16,030 | -32.325% |
| 2026-02-20 | 28.52 | 28.52 | 28.52 | 28.52 | -0.834% | 24,811 | -35.694% |
| 2026-02-19 | 28.48 | 28.76 | 28.48 | 28.76 | -0.139% | 12,491 | -36.231% |
| 2026-02-18 | 28.80 | 28.80 | 28.80 | 28.80 | +0.279% | 8,281 | -36.319% |
| 2026-02-17 | 28.73 | 28.73 | 28.61 | 28.72 | -3.267% | 6,833 | -36.142% |
| 2026-02-13 | 29.66 | 29.69 | 29.66 | 29.69 | 0.000% | 6,059 | -38.228% |
| 2026-02-12 | 29.64 | 29.69 | 29.64 | 29.69 | -5.235% | 10,243 | -38.228% |
| 2026-02-11 | 31.22 | 31.38 | 31.22 | 31.33 | +2.019% | 14,080 | -41.462% |
| 2026-02-10 | 30.71 | 30.71 | 30.71 | 30.71 | +2.401% | 2,527 | -40.280% |
| 2026-02-09 | 29.99 | 29.99 | 29.99 | 29.99 | +3.700% | 17,253 | -38.846% |
| 2026-02-06 | 29.01 | 29.22 | 28.92 | 28.92 | +7.191% | 11,912 | -36.584% |
| 2026-02-05 | 27.02 | 27.04 | 26.75 | 26.98 | -4.563% | 18,992 | -32.024% |
| 2026-02-04 | 28.64 | 28.64 | 28.27 | 28.27 | -6.945% | 15,165 | -35.126% |
| 2026-02-03 | 30.82 | 30.82 | 30.38 | 30.38 | -0.099% | 10,556 | -39.631% |
| 2026-02-02 | 30.41 | 30.41 | 30.41 | 30.41 | -6.200% | 12,395 | -39.691% |
| 2026-01-30 | 32.46 | 32.46 | 32.42 | 32.42 | +8.211% | 16,809 | -43.430% |
| 2026-01-29 | 29.96 | 29.96 | 29.96 | 29.96 | -7.417% | 24,106 | -38.785% |
| 2026-01-28 | 32.76 | 32.76 | 32.36 | 32.36 | -3.114% | 32,262 | -43.325% |
| 2026-01-26 | 33.38 | 33.40 | 33.38 | 33.40 | -3.940% | 12,098 | -45.090% |
| 2026-01-22 | 34.67 | 34.77 | 34.67 | 34.77 | +7.580% | 5,838 | -47.253% |
| 2026-01-21 | 31.23 | 32.37 | 31.23 | 32.32 | +5.690% | 18,460 | -43.255% |
| 2026-01-20 | 31.70 | 31.70 | 30.50 | 30.58 | -8.580% | 29,198 | -40.026% |
| 2026-01-16 | 34.64 | 34.64 | 33.45 | 33.45 | -0.476% | 6,697 | -45.172% |
| 2026-01-15 | 34.16 | 34.16 | 33.61 | 33.61 | -0.178% | 16,612 | -45.433% |
| 2026-01-14 | 33.67 | 33.67 | 33.67 | 33.67 | -4.618% | 9,305 | -45.530% |
| 2026-01-13 | 35.30 | 35.30 | 35.30 | 35.30 | +0.028% | 17,158 | -48.045% |
| 2026-01-12 | 35.11 | 35.29 | 35.11 | 35.29 | +1.935% | 5,089 | -48.031% |
| 2026-01-09 | 33.62 | 34.62 | 33.62 | 34.62 | +4.183% | 8,702 | -47.025% |
| 2026-01-08 | 32.08 | 33.23 | 32.08 | 33.23 | -0.360% | 13,136 | -44.809% |
| 2026-01-07 | 33.35 | 33.35 | 33.35 | 33.35 | +1.553% | 9,027 | -45.007% |
| 2026-01-06 | 32.83 | 32.84 | 32.70 | 32.84 | -8.396% | 30,520 | -44.153% |
| 2026-01-05 | 36.04 | 36.06 | 35.85 | 35.85 | +6.065% | 9,966 | -48.842% |
| 2026-01-02 | 33.74 | 33.80 | 33.74 | 33.80 | -4.789% | 12,748 | -45.740% |
| 2025-12-31 | 35.50 | 35.50 | 35.50 | 35.50 | -2.926% | 6,906 | -48.338% |
| 2025-12-30 | 36.57 | 36.57 | 36.57 | 36.57 | -1.878% | 9,351 | -49.850% |
| 2025-12-29 | 37.51 | 37.51 | 37.27 | 37.27 | -6.638% | 22,353 | -50.792% |
| 2025-12-26 | 39.92 | 39.92 | 39.92 | 39.92 | -3.154% | 3,349 | -54.058% |
| 2025-12-24 | 41.96 | 41.96 | 41.22 | 41.22 | -7.641% | 45,642 | -55.507% |
| 2025-12-22 | 44.63 | 44.63 | 44.63 | 44.63 | +3.502% | 8,801 | -58.907% |
| 2025-12-19 | 43.12 | 43.12 | 43.12 | 43.12 | -1.101% | 15,796 | -57.468% |
| 2025-12-18 | 44.46 | 44.46 | 43.60 | 43.60 | +7.020% | 24,936 | -57.936% |
| 2025-12-17 | 41.14 | 41.14 | 40.74 | 40.74 | -9.346% | 13,358 | -54.983% |
| 2025-12-16 | 44.75 | 45.16 | 44.75 | 44.94 | +5.841% | 14,345 | -59.190% |
| 2025-12-15 | 42.83 | 43.26 | 42.46 | 42.46 | +12.914% | 15,372 | -56.806% |
| 2025-12-11 | 37.60 | 37.60 | 37.60 | 37.60 | -2.073% | 2,871 | -51.229% |
| 2025-12-10 | 38.81 | 38.81 | 38.40 | 38.40 | +2.894% | 3,668 | -52.240% |
| 2025-12-09 | 37.32 | 37.32 | 37.32 | 37.32 | +2.499% | 3,953 | -50.857% |
| 2025-12-08 | 36.41 | 36.41 | 36.41 | 36.41 | -7.046% | 6,350 | -49.629% |
| 2025-12-05 | 39.17 | 39.17 | 39.17 | 39.17 | +0.205% | 3,843 | -53.178% |
| 2025-12-04 | 39.02 | 39.09 | 38.88 | 39.09 | +12.977% | 3,347 | -53.083% |
| 2025-11-26 | 33.43 | 34.60 | 33.43 | 34.60 | +8.193% | 6,872 | -46.994% |
| 2025-11-25 | 31.98 | 31.98 | 31.98 | 31.98 | -3.848% | 6,271 | -42.652% |
| 2025-11-24 | 33.03 | 33.26 | 33.03 | 33.26 | +13.380% | 9,956 | -44.859% |
| 2025-11-21 | 29.77 | 29.77 | 29.34 | 29.34 | -3.249% | 82,104 | -37.481% |
| 2025-11-20 | 30.32 | 30.32 | 30.32 | 30.32 | -5.427% | 4,825 | -39.512% |
| 2025-11-17 | 31.87 | 32.81 | 31.87 | 32.06 | +2.265% | 18,733 | -42.795% |
| 2025-11-14 | 29.88 | 31.98 | 29.88 | 31.35 | +2.217% | 33,902 | -41.499% |
| 2025-11-13 | 33.49 | 33.49 | 30.67 | 30.67 | -14.258% | 39,105 | -40.202% |
| 2025-11-12 | 35.67 | 35.77 | 35.67 | 35.77 | -8.211% | 9,789 | -48.728% |
| 2025-11-10 | 37.07 | 38.97 | 37.07 | 38.97 | +8.977% | 24,646 | -52.938% |
| 2025-11-07 | 35.74 | 36.34 | 35.59 | 35.76 | -7.525% | 26,381 | -48.714% |
| 2025-11-06 | 42.01 | 42.01 | 38.67 | 38.67 | -6.819% | 23,705 | -52.573% |
| 2025-11-05 | 38.21 | 41.50 | 38.17 | 41.50 | +4.745% | 15,088 | -55.807% |
| 2025-11-04 | 39.62 | 39.62 | 39.62 | 39.62 | -7.559% | 16,921 | -53.710% |
| 2025-11-03 | 43.06 | 43.06 | 42.86 | 42.86 | +4.715% | 11,588 | -57.210% |
| 2025-10-31 | 40.78 | 40.93 | 40.78 | 40.93 | +7.479% | 12,686 | -55.192% |
| 2025-10-30 | 38.08 | 38.08 | 38.08 | 38.08 | -9.242% | 9,652 | -51.841% |
| 2025-10-29 | 41.97 | 41.97 | 41.96 | 41.96 | +2.242% | 17,612 | -56.292% |
| 2025-10-28 | 41.04 | 41.04 | 41.04 | 41.04 | +5.800% | 20,105 | -55.312% |
| 2025-10-27 | 38.82 | 38.82 | 38.79 | 38.79 | +0.570% | 17,817 | -52.720% |
| 2025-10-24 | 38.57 | 38.57 | 38.57 | 38.57 | -3.261% | 11,490 | -52.450% |
| 2025-10-23 | 35.81 | 39.87 | 35.54 | 39.87 | +4.382% | 13,653 | -54.001% |
| 2025-10-22 | 38.88 | 38.88 | 37.39 | 38.20 | -1.505% | 11,510 | -51.985% |
| 2025-10-21 | 39.36 | 39.36 | 38.78 | 38.78 | -1.248% | 6,202 | -52.708% |
| 2025-10-20 | 39.27 | 39.27 | 39.27 | 39.27 | +6.106% | 22,977 | -53.298% |
| 2025-10-17 | 36.36 | 37.01 | 36.36 | 37.01 | -1.726% | 8,316 | -50.446% |
| 2025-10-16 | 37.66 | 37.66 | 37.66 | 37.66 | +3.718% | 8,047 | -51.301% |
| 2025-10-15 | 36.31 | 36.31 | 36.31 | 36.31 | +4.610% | 11,782 | -49.490% |
| 2025-10-14 | 34.71 | 34.71 | 34.71 | 34.71 | +1.491% | 10,175 | -47.162% |
| 2025-10-10 | 35.98 | 35.98 | 34.04 | 34.20 | -8.213% | 18,063 | -46.374% |
| 2025-10-08 | 37.26 | 37.26 | 37.26 | 37.26 | -9.882% | 10,440 | -50.778% |
| 2025-10-06 | 40.93 | 41.35 | 40.93 | 41.35 | +11.115% | 10,936 | -55.643% |
| 2025-10-03 | 37.27 | 37.93 | 35.70 | 37.21 | -3.225% | 23,510 | -50.712% |
| 2025-10-02 | 42.80 | 42.81 | 38.45 | 38.45 | -4.234% | 13,616 | -52.302% |
| 2025-09-29 | 40.15 | 40.15 | 40.15 | 40.15 | +2.037% | 3,903 | -54.321% |
| 2025-09-26 | 39.32 | 39.35 | 39.32 | 39.35 | +0.225% | 7,791 | -53.391% |
| 2025-09-24 | 38.95 | 39.26 | 38.95 | 39.26 | +5.760% | 17,741 | -53.286% |
| 2025-09-19 | 37.51 | 37.51 | 36.68 | 37.12 | +4.745% | 4,927 | -50.595% |
| 2025-09-17 | 35.49 | 35.49 | 35.44 | 35.44 | +4.389% | 18,262 | -48.251% |
| 2025-09-15 | 34.75 | 34.75 | 33.80 | 33.95 | +8.640% | 41,055 | -45.979% |
| 2025-09-12 | 30.04 | 31.25 | 30.04 | 31.25 | +56.406% | 5,869 | -41.312% |
| 2023-06-16 | 19.64 | 20.01 | 19.46 | 19.98 | -0.250% | 1,652 | -8.208% |
| 2023-06-15 | 20.19 | 20.19 | 19.99 | 20.03 | +0.200% | 2,959 | -8.437% |
| 2023-06-14 | 19.94 | 20.00 | 19.94 | 19.99 | 0.000% | 7,718 | -8.254% |
| 2023-06-13 | 19.84 | 20.04 | 19.84 | 19.99 | -0.100% | 37,093 | -8.254% |
| 2023-06-12 | 20.09 | 20.31 | 19.91 | 20.01 | -1.960% | 37,742 | -8.346% |
| 2023-06-09 | 20.02 | 20.51 | 19.73 | 20.41 | -4.133% | 52,089 | -10.142% |
| 2023-06-08 | 22.41 | 22.41 | 21.28 | 21.29 | -4.486% | 42,297 | -13.856% |
| 2023-06-07 | 22.02 | 22.34 | 21.81 | 22.29 | -1.720% | 30,715 | -17.721% |
| 2023-06-06 | 23.24 | 23.57 | 22.68 | 22.68 | -1.520% | 6,988 | -19.136% |
| 2023-06-05 | 22.90 | 23.26 | 22.80 | 23.03 | -1.833% | 4,266 | -20.365% |
| 2023-06-02 | 23.79 | 23.80 | 23.09 | 23.46 | -3.218% | 16,698 | -21.824% |
| 2023-06-01 | 25.02 | 25.03 | 23.95 | 24.24 | -1.713% | 13,120 | -24.340% |
| 2023-05-31 | 24.90 | 25.60 | 24.63 | 24.66 | -0.273% | 8,892 | -25.636% |
| 2023-05-30 | 24.70 | 24.73 | 24.70 | 24.73 | -4.899% | 2,967 | -25.839% |
| 2023-05-26 | 26.80 | 26.80 | 25.27 | 26.00 | -4.713% | 8,349 | -29.472% |
| 2023-05-25 | 27.53 | 27.80 | 27.27 | 27.29 | -0.978% | 25,627 | -32.796% |
| 2023-05-24 | 27.79 | 28.10 | 27.43 | 27.56 | +1.771% | 11,571 | -33.453% |
| 2023-05-23 | 27.09 | 27.17 | 26.15 | 27.08 | +1.497% | 12,875 | -32.275% |
| 2023-05-22 | 27.95 | 28.07 | 26.62 | 26.68 | -4.814% | 5,857 | -31.261% |
| 2023-05-19 | 28.49 | 28.49 | 27.86 | 28.03 | -1.970% | 4,466 | -34.570% |
| 2023-05-18 | 29.08 | 29.13 | 28.59 | 28.59 | -1.843% | 8,944 | -35.859% |
| 2023-05-17 | 29.44 | 29.44 | 28.99 | 29.13 | -4.185% | 9,205 | -37.041% |
| 2023-05-16 | 30.72 | 30.72 | 29.90 | 30.40 | -0.147% | 1,600 | -39.676% |
| 2023-05-15 | 30.53 | 30.75 | 30.06 | 30.45 | +1.120% | 9,068 | -39.764% |
| 2023-05-12 | 28.69 | 30.28 | 28.61 | 30.11 | +2.345% | 2,882 | -39.090% |
| 2023-05-11 | 30.20 | 30.20 | 29.30 | 29.42 | -1.933% | 1,829 | -37.661% |
| 2023-05-10 | 29.30 | 30.06 | 29.02 | 30.00 | +0.100% | 3,916 | -38.867% |
| 2023-05-09 | 30.27 | 30.27 | 29.94 | 29.97 | +1.731% | 8,565 | -38.805% |
| 2023-05-08 | 29.29 | 29.66 | 29.29 | 29.46 | -1.108% | 6,037 | -37.746% |
| 2023-05-05 | 31.26 | 31.26 | 29.72 | 29.79 | -5.399% | 5,504 | -38.436% |
| 2023-05-04 | 31.45 | 31.49 | 31.28 | 31.49 | -0.443% | 1,744 | -41.759% |
| 2023-05-03 | 31.58 | 31.63 | 30.79 | 31.63 | -0.158% | 19,313 | -42.017% |
| 2023-05-02 | 30.90 | 31.73 | 30.82 | 31.68 | +1.309% | 6,550 | -42.109% |
| 2023-05-01 | 31.27 | 31.51 | 31.17 | 31.27 | +1.562% | 12,957 | -41.351% |
| 2023-04-28 | 31.92 | 32.17 | 30.75 | 30.79 | -2.594% | 7,960 | -40.435% |
| 2023-04-27 | 32.87 | 33.00 | 31.54 | 31.61 | -4.001% | 16,748 | -41.980% |
| 2023-04-26 | 31.71 | 32.94 | 31.71 | 32.93 | +4.214% | 16,396 | -44.302% |
| 2023-04-25 | 31.96 | 31.96 | 31.10 | 31.60 | +1.151% | 9,001 | -41.955% |
| 2023-04-24 | 30.78 | 31.93 | 30.78 | 31.24 | +1.417% | 19,918 | -41.286% |
| 2023-04-21 | 30.84 | 31.32 | 30.65 | 30.80 | -1.250% | 12,442 | -40.455% |
| 2023-04-20 | 30.66 | 31.53 | 30.19 | 31.19 | +9.633% | 39,090 | -41.199% |
| 2023-04-19 | 28.64 | 28.64 | 28.06 | 28.45 | +2.179% | 11,540 | -35.535% |
| 2023-04-18 | 27.49 | 27.84 | 27.49 | 27.84 | +1.283% | 2,592 | -34.130% |
| 2023-04-17 | 27.56 | 28.05 | 27.40 | 27.49 | -1.150% | 4,793 | -33.285% |
| 2023-04-14 | 28.00 | 28.17 | 27.73 | 27.81 | +0.433% | 5,079 | -34.052% |
| 2023-04-13 | 28.18 | 28.23 | 27.60 | 27.69 | -2.637% | 5,625 | -33.767% |
| 2023-04-12 | 26.91 | 28.48 | 26.91 | 28.44 | +3.305% | 3,928 | -35.513% |
| 2023-04-11 | 27.60 | 27.60 | 27.53 | 27.53 | -1.362% | 2,436 | -33.382% |
| 2023-04-10 | 28.71 | 29.00 | 27.87 | 27.91 | +0.396% | 4,262 | -34.289% |
| 2023-04-06 | 28.24 | 28.59 | 27.61 | 27.80 | 0.000% | 13,656 | -34.029% |
| 2023-04-05 | 27.38 | 27.90 | 27.38 | 27.80 | +3.876% | 3,618 | -34.029% |
| 2023-04-04 | 26.09 | 26.95 | 26.00 | 26.76 | +1.220% | 10,277 | -31.472% |
| 2023-04-03 | 25.79 | 26.48 | 25.67 | 26.44 | +6.203% | 165,376 | -30.635% |
| 2023-03-31 | 25.87 | 25.87 | 24.84 | 24.90 | -6.160% | 5,738 | -26.333% |
| 2023-03-30 | 26.36 | 26.54 | 26.36 | 26.53 | -0.488% | 1,905 | -30.871% |
| 2023-03-29 | 26.73 | 27.32 | 26.64 | 26.66 | -2.736% | 5,116 | -31.208% |
| 2023-03-28 | 27.41 | 27.41 | 27.41 | 27.41 | +1.406% | 1,034 | -33.090% |
| 2023-03-27 | 26.49 | 27.11 | 26.49 | 27.03 | -0.552% | 8,352 | -32.149% |
| 2023-03-24 | 27.02 | 27.55 | 27.02 | 27.18 | +0.741% | 4,633 | -32.524% |
| 2023-03-23 | 26.51 | 27.20 | 26.09 | 26.98 | -0.070% | 5,363 | -32.024% |
| 2023-03-22 | 25.95 | 27.07 | 25.88 | 27.00 | +3.010% | 4,039 | -32.071% |
| 2023-03-21 | 27.47 | 27.63 | 26.21 | 26.21 | -7.938% | 6,264 | -30.027% |
| 2023-03-20 | 29.20 | 29.20 | 28.00 | 28.47 | -1.715% | 2,633 | -35.581% |
| 2023-03-17 | 28.06 | 29.11 | 28.06 | 28.97 | +2.248% | 3,904 | -36.686% |
| 2023-03-16 | 28.98 | 28.98 | 28.19 | 28.33 | -1.870% | 11,598 | -35.263% |
| 2023-03-15 | 28.85 | 29.42 | 28.85 | 28.87 | +1.334% | 6,075 | -36.474% |
| 2023-03-14 | 29.01 | 29.05 | 28.49 | 28.49 | -5.065% | 8,230 | -35.627% |
| 2023-03-13 | 31.08 | 31.67 | 29.60 | 30.01 | -0.530% | 11,153 | -38.887% |
| 2023-03-10 | 30.00 | 30.94 | 29.35 | 30.17 | -0.295% | 16,295 | -39.211% |
| 2023-03-09 | 28.94 | 30.31 | 28.36 | 30.26 | +5.054% | 16,685 | -39.390% |
| 2023-03-08 | 28.22 | 29.03 | 28.22 | 28.80 | +3.017% | 8,530 | -36.327% |
| 2023-03-07 | 27.44 | 28.14 | 27.08 | 27.96 | +2.983% | 13,221 | -34.406% |
| 2023-03-06 | 26.65 | 27.15 | 26.54 | 27.15 | +2.162% | 17,444 | -32.449% |
| 2023-03-03 | 27.18 | 27.18 | 26.23 | 26.58 | -3.719% | 19,945 | -30.989% |
| 2023-03-02 | 28.21 | 28.21 | 27.24 | 27.60 | +5.876% | 23,057 | -33.555% |
| 2023-03-01 | 25.64 | 26.51 | 25.62 | 26.07 | +1.785% | 47,452 | -29.651% |
| 2023-02-28 | 25.05 | 25.68 | 25.00 | 25.61 | +0.877% | 15,504 | -28.395% |
| 2023-02-27 | 25.97 | 25.97 | 25.29 | 25.39 | -5.666% | 21,580 | -27.767% |
| 2023-02-24 | 27.03 | 27.33 | 26.90 | 26.91 | +2.729% | 8,898 | -31.860% |
| 2023-02-23 | 25.88 | 26.72 | 25.88 | 26.20 | -0.833% | 35,381 | -30.000% |
| 2023-02-22 | 26.77 | 27.54 | 26.41 | 26.42 | -1.711% | 43,418 | -30.583% |
| 2023-02-21 | 25.94 | 26.88 | 25.81 | 26.88 | +5.370% | 9,958 | -31.771% |
| 2023-02-17 | 26.51 | 26.80 | 25.51 | 25.51 | -2.972% | 17,093 | -28.107% |
| 2023-02-16 | 25.51 | 26.33 | 24.50 | 26.29 | +5.672% | 47,838 | -30.243% |
| 2023-02-15 | 25.05 | 25.45 | 24.81 | 24.88 | -2.302% | 20,074 | -26.286% |
| 2023-02-14 | 27.93 | 28.05 | 25.39 | 25.47 | -7.480% | 44,711 | -27.983% |
| 2023-02-13 | 27.50 | 28.27 | 27.48 | 27.53 | +1.047% | 12,612 | -33.370% |
| 2023-02-10 | 26.53 | 27.50 | 26.20 | 27.24 | +5.012% | 34,456 | -32.673% |
| 2023-02-09 | 25.89 | 26.20 | 25.18 | 25.94 | -2.786% | 47,671 | -29.298% |
| 2023-02-08 | 26.98 | 27.13 | 26.56 | 26.68 | -2.230% | 20,404 | -31.268% |
| 2023-02-07 | 27.50 | 28.25 | 27.29 | 27.29 | -1.032% | 17,849 | -32.801% |
| 2023-02-06 | 27.83 | 28.06 | 27.33 | 27.58 | -2.246% | 16,829 | -33.494% |
| 2023-02-03 | 29.45 | 29.45 | 27.03 | 28.21 | -1.225% | 59,537 | -34.988% |
| 2023-02-02 | 29.00 | 29.26 | 27.20 | 28.56 | -3.514% | 72,230 | -35.784% |
| 2023-02-01 | 30.58 | 31.59 | 29.23 | 29.60 | -4.670% | 21,274 | -38.041% |
| 2023-01-31 | 32.75 | 32.75 | 30.81 | 31.05 | -3.721% | 12,792 | -40.934% |
| 2023-01-30 | 30.34 | 32.25 | 30.25 | 32.25 | +5.981% | 13,400 | -43.132% |
| 2023-01-27 | 33.73 | 33.73 | 29.93 | 30.43 | -10.945% | 25,373 | -39.731% |
| 2023-01-26 | 34.28 | 35.40 | 34.17 | 34.17 | -11.085% | 22,146 | -46.327% |
| 2023-01-25 | 39.04 | 39.99 | 38.32 | 38.43 | -0.130% | 15,197 | -52.277% |
| 2023-01-24 | 38.35 | 39.27 | 37.81 | 38.48 | -0.182% | 14,333 | -52.339% |
| 2023-01-23 | 41.11 | 41.11 | 38.55 | 38.55 | -7.973% | 3,551 | -52.425% |
| 2023-01-20 | 43.81 | 43.81 | 41.89 | 41.89 | -4.378% | 1,371 | -56.219% |
| 2023-01-19 | 43.32 | 43.99 | 43.32 | 43.81 | +1.173% | 2,911 | -58.136% |
| 2023-01-18 | 41.30 | 43.81 | 41.30 | 43.30 | +1.834% | 16,409 | -57.644% |
| 2023-01-17 | 43.76 | 43.76 | 42.52 | 42.52 | -7.505% | 3,875 | -56.867% |
| 2023-01-13 | 47.70 | 48.36 | 45.97 | 45.97 | +0.856% | 4,626 | -60.104% |
| 2023-01-12 | 46.70 | 46.74 | 45.47 | 45.58 | +0.066% | 2,110 | -59.763% |
| 2023-01-11 | 46.53 | 46.53 | 44.64 | 45.55 | -3.951% | 6,898 | -59.737% |
| 2023-01-10 | 46.62 | 48.57 | 46.01 | 47.42 | +1.182% | 11,514 | -61.328% |
| 2023-01-09 | 47.47 | 47.63 | 45.70 | 46.87 | -6.503% | 12,239 | -60.870% |
| 2023-01-06 | 54.89 | 55.12 | 49.86 | 50.13 | -2.132% | 20,459 | -63.415% |
| 2023-01-05 | 51.80 | 52.14 | 50.85 | 51.22 | +2.732% | 12,705 | -64.195% |
| 2023-01-04 | 52.04 | 52.17 | 49.63 | 49.86 | -4.987% | 9,932 | -63.217% |
| 2023-01-03 | 49.83 | 53.66 | 49.83 | 52.48 | +12.275% | 14,636 | -65.051% |
| 2022-12-30 | 46.32 | 47.13 | 46.32 | 46.74 | -0.996% | 3,455 | -60.761% |
| 2022-12-29 | 48.02 | 49.03 | 46.59 | 47.21 | -8.896% | 20,671 | -61.152% |
| 2022-12-28 | 53.97 | 53.97 | 50.46 | 51.82 | -10.951% | 29,375 | -64.608% |
| 2022-12-27 | 54.38 | 58.20 | 53.93 | 58.19 | +11.489% | 12,656 | -68.484% |
| 2022-12-23 | 50.74 | 52.96 | 50.74 | 52.20 | +2.004% | 3,649 | -64.863% |
| 2022-12-22 | 47.60 | 51.72 | 47.60 | 51.17 | +8.632% | 7,014 | -64.159% |
| 2022-12-21 | 46.57 | 47.10 | 46.15 | 47.10 | +0.221% | 5,072 | -61.065% |
| 2022-12-20 | 44.89 | 47.00 | 44.08 | 47.00 | +8.061% | 4,499 | -60.979% |
| 2022-12-19 | 42.42 | 44.53 | 42.26 | 43.49 | +0.401% | 9,008 | -57.833% |
| 2022-12-16 | 41.30 | 43.37 | 41.30 | 43.32 | +4.567% | 5,880 | -57.664% |
| 2022-12-15 | 42.48 | 42.48 | 40.91 | 41.43 | -0.493% | 5,240 | -55.730% |
| 2022-12-14 | 41.29 | 41.67 | 41.22 | 41.63 | +2.654% | 2,404 | -55.949% |
| 2022-12-13 | 37.06 | 41.26 | 37.06 | 40.56 | +3.968% | 7,841 | -54.779% |
| 2022-12-12 | 38.06 | 39.04 | 38.06 | 39.01 | +6.378% | 3,637 | -52.985% |
| 2022-12-09 | 37.94 | 37.94 | 36.37 | 36.67 | -3.311% | 2,698 | -49.986% |
| 2022-12-08 | 38.30 | 38.62 | 37.93 | 37.93 | +0.505% | 5,361 | -51.642% |
| 2022-12-07 | 37.93 | 38.00 | 37.74 | 37.74 | +3.148% | 514 | -51.398% |
| 2022-12-06 | 36.38 | 37.00 | 36.38 | 36.58 | +1.320% | 2,672 | -49.868% |
| 2022-12-05 | 36.11 | 36.11 | 36.11 | 36.11 | +6.401% | 261 | -49.206% |
| 2022-12-02 | 34.25 | 34.31 | 33.78 | 33.93 | +0.347% | 3,099 | -45.955% |
| 2022-12-01 | 33.37 | 33.90 | 33.36 | 33.82 | +0.229% | 825 | -45.767% |
| 2022-11-30 | 35.85 | 36.52 | 33.74 | 33.74 | -7.913% | 4,925 | -45.643% |
| 2022-11-29 | 36.25 | 36.75 | 36.25 | 36.64 | +1.231% | 771 | -49.944% |
| 2022-11-28 | 36.99 | 37.00 | 35.24 | 36.19 | -0.164% | 4,065 | -49.328% |
| 2022-11-25 | 35.85 | 36.30 | 35.44 | 36.25 | +0.479% | 1,326 | -49.411% |
| 2022-11-23 | 38.29 | 38.29 | 36.08 | 36.08 | -7.984% | 6,894 | -49.169% |
| 2022-11-22 | 39.08 | 39.71 | 39.08 | 39.21 | -1.236% | 1,141 | -53.227% |
| 2022-11-21 | 37.99 | 39.70 | 37.97 | 39.70 | +6.505% | 5,036 | -53.805% |
| 2022-11-18 | 36.95 | 37.78 | 36.90 | 37.28 | +1.738% | 2,755 | -50.800% |
| 2022-11-17 | 36.47 | 36.64 | 36.35 | 36.64 | +1.993% | 916 | -49.945% |
| 2022-11-16 | 35.06 | 35.92 | 35.02 | 35.92 | +3.868% | 4,232 | -48.948% |
| 2022-11-15 | 33.89 | 34.89 | 33.75 | 34.59 | -1.710% | 7,483 | -46.973% |
| 2022-11-14 | 35.18 | 35.81 | 34.50 | 35.19 | +2.607% | 5,232 | -47.880% |
| 2022-11-11 | 36.29 | 36.65 | 34.23 | 34.29 | -2.875% | 13,342 | -46.521% |
| 2022-11-10 | 35.40 | 37.33 | 35.22 | 35.31 | -7.061% | 37,520 | -48.058% |
| 2022-11-09 | 36.01 | 37.99 | 35.84 | 37.99 | +7.111% | 7,128 | -51.726% |
| 2022-11-08 | 35.13 | 36.21 | 34.86 | 35.47 | +2.849% | 11,130 | -48.293% |
| 2022-11-07 | 32.54 | 34.51 | 32.54 | 34.49 | +4.856% | 8,518 | -46.820% |
| 2022-11-04 | 30.57 | 33.43 | 30.57 | 32.89 | +3.849% | 12,894 | -44.238% |
| 2022-11-03 | 31.81 | 31.81 | 31.09 | 31.67 | +0.021% | 4,286 | -42.091% |
| 2022-11-02 | 30.88 | 31.66 | 30.88 | 31.66 | +5.552% | 1,305 | -42.079% |
| 2022-11-01 | 29.06 | 30.06 | 28.84 | 30.00 | -0.158% | 4,304 | -38.863% |
| 2022-10-31 | 30.29 | 30.62 | 29.81 | 30.05 | +0.328% | 1,912 | -38.960% |
| 2022-10-28 | 30.33 | 31.37 | 29.95 | 29.95 | -1.487% | 5,202 | -38.759% |
| 2022-10-27 | 29.59 | 30.51 | 29.59 | 30.40 | -0.217% | 30,136 | -39.670% |
| 2022-10-26 | 30.45 | 30.58 | 29.77 | 30.47 | -0.992% | 2,319 | -39.801% |
| 2022-10-25 | 31.84 | 31.84 | 30.51 | 30.77 | -5.150% | 4,593 | -40.398% |
| 2022-10-24 | 33.80 | 34.20 | 32.26 | 32.44 | +1.477% | 9,701 | -43.468% |
| 2022-10-21 | 33.20 | 33.43 | 31.96 | 31.97 | -3.320% | 14,162 | -42.633% |
| 2022-10-20 | 33.16 | 33.75 | 32.17 | 33.07 | +6.507% | 18,491 | -44.537% |
| 2022-10-19 | 31.19 | 31.19 | 31.05 | 31.05 | -0.934% | 1,033 | -40.929% |
| 2022-10-18 | 29.95 | 31.34 | 29.95 | 31.34 | -0.407% | 2,110 | -41.481% |
| 2022-10-17 | 31.25 | 31.47 | 31.18 | 31.47 | -6.888% | 1,302 | -41.719% |
| 2022-10-14 | 33.13 | 33.80 | 33.03 | 33.80 | +7.562% | 3,535 | -45.733% |
| 2022-10-13 | 33.12 | 33.49 | 31.37 | 31.42 | -1.893% | 5,522 | -41.630% |
| 2022-10-12 | 32.57 | 32.77 | 32.03 | 32.03 | 0.000% | 5,085 | -42.735% |