TTT
ProShares UltraPro Short 20+ Year Treasury
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
89.15USD+1.077%(+0.95)19,599
Pre-marketOct 2, 2026 9:24:30 AM EDT
87.00USD-1.361%(-1.20)
TTT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 87.15 | 89.08 | 86.19 | 89.08 | +1.003% | 19,599 | 0.000% |
| 2026-10-01 | 90.54 | 91.23 | 86.94 | 88.20 | -0.687% | 24,731 | +1.003% |
| 2026-09-30 | 87.30 | 89.67 | 87.30 | 88.81 | +1.770% | 12,054 | +0.309% |
| 2026-09-29 | 86.99 | 88.76 | 86.80 | 87.27 | +1.437% | 15,064 | +2.085% |
| 2026-09-28 | 85.89 | 87.13 | 85.89 | 86.03 | +2.918% | 16,852 | +3.552% |
| 2026-09-25 | 83.74 | 85.14 | 83.59 | 83.59 | +0.358% | 36,351 | +6.574% |
| 2026-09-24 | 80.36 | 83.29 | 80.36 | 83.29 | +3.680% | 10,313 | +6.955% |
| 2026-09-23 | 77.99 | 81.00 | 77.99 | 80.33 | +4.540% | 59,013 | +10.891% |
| 2026-09-22 | 76.29 | 77.29 | 76.29 | 76.85 | +0.124% | 3,045 | +15.925% |
| 2026-09-21 | 77.08 | 77.20 | 76.53 | 76.75 | -2.149% | 4,298 | +16.069% |
| 2026-09-18 | 77.94 | 78.77 | 77.94 | 78.44 | +2.313% | 36,238 | +13.575% |
| 2026-09-17 | 77.32 | 77.40 | 76.53 | 76.66 | -3.207% | 12,079 | +16.202% |
| 2026-09-16 | 79.28 | 79.51 | 77.62 | 79.20 | -0.840% | 36,181 | +12.475% |
| 2026-09-15 | 79.72 | 80.20 | 79.45 | 79.87 | +1.111% | 45,968 | +11.530% |
| 2026-09-14 | 79.38 | 79.90 | 77.87 | 79.00 | -0.397% | 4,985 | +12.769% |
| 2026-09-11 | 78.15 | 79.41 | 77.95 | 79.31 | -0.315% | 6,691 | +12.321% |
| 2026-09-10 | 79.03 | 79.85 | 78.07 | 79.56 | +3.588% | 34,580 | +11.968% |
| 2026-09-09 | 75.70 | 77.19 | 75.63 | 76.81 | +1.702% | 18,069 | +15.985% |
| 2026-09-08 | 74.84 | 75.64 | 74.84 | 75.52 | +0.102% | 1,843 | +17.960% |
| 2026-09-04 | 75.31 | 75.48 | 74.92 | 75.44 | -0.262% | 1,623 | +18.079% |
| 2026-09-03 | 75.00 | 75.64 | 75.00 | 75.64 | -0.557% | 21,347 | +17.770% |
| 2026-09-02 | 76.18 | 76.33 | 76.07 | 76.07 | -0.328% | 758 | +17.114% |
| 2026-09-01 | 76.33 | 76.54 | 75.01 | 76.32 | +0.720% | 4,732 | +16.731% |
| 2026-08-31 | 76.25 | 76.25 | 75.40 | 75.77 | +1.845% | 7,597 | +17.572% |
| 2026-08-28 | 73.73 | 74.59 | 73.04 | 74.40 | +1.104% | 9,803 | +19.741% |
| 2026-08-27 | 73.43 | 73.59 | 73.05 | 73.59 | +0.468% | 1,601 | +21.062% |
| 2026-08-26 | 72.98 | 73.51 | 72.98 | 73.24 | +0.920% | 1,661 | +21.628% |
| 2026-08-25 | 73.72 | 73.83 | 72.40 | 72.58 | -3.131% | 13,653 | +22.747% |
| 2026-08-24 | 75.35 | 75.35 | 74.75 | 74.92 | -2.001% | 6,130 | +18.904% |
| 2026-08-21 | 76.23 | 76.71 | 75.91 | 76.45 | +1.187% | 10,828 | +16.525% |
| 2026-08-20 | 75.69 | 75.69 | 74.89 | 75.55 | +2.206% | 21,629 | +17.909% |
| 2026-08-19 | 74.47 | 74.65 | 73.68 | 73.92 | -4.688% | 10,528 | +20.510% |
| 2026-08-18 | 78.85 | 78.93 | 77.45 | 77.56 | -0.887% | 9,261 | +14.860% |
| 2026-08-17 | 77.30 | 78.80 | 77.30 | 78.25 | +2.324% | 2,512 | +13.841% |
| 2026-08-14 | 75.75 | 77.02 | 75.75 | 76.48 | +2.075% | 3,657 | +16.487% |
| 2026-08-13 | 75.27 | 75.27 | 74.71 | 74.92 | -1.650% | 2,562 | +18.905% |
| 2026-08-12 | 75.46 | 76.24 | 75.46 | 76.18 | +0.300% | 6,077 | +16.943% |
| 2026-08-11 | 75.68 | 76.01 | 75.68 | 75.95 | -0.105% | 746 | +17.294% |
| 2026-08-10 | 75.47 | 76.35 | 75.47 | 76.03 | +1.882% | 2,824 | +17.170% |
| 2026-08-07 | 74.25 | 74.97 | 74.25 | 74.63 | -0.433% | 4,175 | +19.375% |
| 2026-08-06 | 74.16 | 75.48 | 74.11 | 74.95 | +1.557% | 2,742 | +18.858% |
| 2026-08-05 | 73.66 | 74.29 | 73.60 | 73.80 | -0.572% | 3,158 | +20.709% |
| 2026-08-04 | 74.64 | 74.85 | 74.23 | 74.23 | -2.202% | 3,236 | +20.019% |
| 2026-08-03 | 75.45 | 75.94 | 75.45 | 75.90 | -1.346% | 1,279 | +17.376% |
| 2026-07-31 | 76.00 | 77.78 | 76.00 | 76.93 | +2.508% | 9,528 | +15.796% |
| 2026-07-30 | 75.00 | 75.42 | 75.00 | 75.05 | +0.428% | 5,603 | +18.700% |
| 2026-07-29 | 73.00 | 75.00 | 73.00 | 74.73 | +4.763% | 5,348 | +19.208% |
| 2026-07-28 | 71.90 | 72.28 | 71.24 | 71.33 | -1.466% | 2,207 | +24.887% |
| 2026-07-27 | 73.08 | 73.08 | 72.39 | 72.39 | -1.813% | 15,147 | +23.055% |
| 2026-07-24 | 74.21 | 74.21 | 72.99 | 73.73 | -0.336% | 2,793 | +20.824% |
| 2026-07-23 | 74.79 | 74.89 | 73.68 | 73.98 | +1.036% | 5,345 | +20.418% |
| 2026-07-22 | 72.84 | 73.27 | 72.77 | 73.22 | +0.293% | 1,194 | +21.666% |
| 2026-07-21 | 72.44 | 73.05 | 72.27 | 73.01 | +1.421% | 4,407 | +22.022% |
| 2026-07-20 | 71.21 | 72.54 | 71.21 | 71.98 | +2.184% | 2,405 | +23.755% |
| 2026-07-17 | 69.86 | 70.45 | 69.86 | 70.45 | -1.128% | 3,178 | +26.458% |
| 2026-07-16 | 72.01 | 72.01 | 71.25 | 71.25 | +0.274% | 502 | +25.032% |
| 2026-07-15 | 71.28 | 71.39 | 71.00 | 71.05 | -0.477% | 2,994 | +25.375% |
| 2026-07-14 | 71.58 | 71.58 | 70.91 | 71.40 | -0.423% | 1,211 | +24.776% |
| 2026-07-13 | 71.38 | 72.08 | 71.31 | 71.70 | +1.709% | 2,884 | +24.248% |
| 2026-07-10 | 70.41 | 70.73 | 70.33 | 70.49 | +0.249% | 3,089 | +26.371% |
| 2026-07-09 | 69.99 | 70.32 | 69.99 | 70.32 | -0.657% | 680 | +26.686% |
| 2026-07-08 | 70.72 | 71.25 | 70.72 | 70.78 | +0.992% | 2,867 | +25.854% |
| 2026-07-07 | 69.23 | 70.09 | 69.23 | 70.09 | +2.897% | 4,195 | +27.102% |
| 2026-07-06 | 68.24 | 68.57 | 68.04 | 68.12 | +0.769% | 11,961 | +30.784% |
| 2026-07-02 | 68.00 | 68.10 | 67.60 | 67.60 | -0.060% | 1,768 | +31.790% |
| 2026-07-01 | 67.89 | 67.89 | 67.22 | 67.64 | +2.355% | 2,953 | +31.711% |
| 2026-06-30 | 65.28 | 66.16 | 65.23 | 66.08 | +3.412% | 6,822 | +34.813% |
| 2026-06-29 | 64.26 | 64.26 | 63.90 | 63.90 | -0.545% | 1,142 | +39.412% |
| 2026-06-26 | 65.00 | 65.00 | 64.22 | 64.25 | +0.078% | 5,153 | +38.653% |
| 2026-06-25 | 64.12 | 64.49 | 64.11 | 64.20 | +0.360% | 3,494 | +38.761% |
| 2026-06-24 | 64.01 | 64.40 | 63.92 | 63.97 | -4.537% | 3,569 | +39.259% |
| 2026-06-23 | 67.24 | 67.24 | 67.01 | 67.01 | -0.357% | 807 | +32.942% |
| 2026-06-22 | 67.21 | 67.54 | 67.21 | 67.25 | +1.824% | 9,401 | +32.467% |
| 2026-06-18 | 64.85 | 66.24 | 64.85 | 66.05 | -1.234% | 11,043 | +34.883% |
| 2026-06-17 | 66.79 | 67.45 | 66.63 | 66.87 | -0.142% | 4,877 | +33.218% |
| 2026-06-16 | 67.65 | 67.79 | 66.77 | 66.97 | -1.875% | 4,178 | +33.029% |
| 2026-06-15 | 67.70 | 68.28 | 67.28 | 68.25 | +0.008% | 1,218 | +30.535% |
| 2026-06-12 | 68.21 | 68.75 | 68.16 | 68.24 | +0.914% | 3,019 | +30.546% |
| 2026-06-11 | 69.44 | 69.44 | 67.53 | 67.62 | -3.710% | 4,058 | +31.738% |
| 2026-06-10 | 69.57 | 70.50 | 69.49 | 70.23 | +0.941% | 3,649 | +26.850% |
| 2026-06-09 | 69.99 | 70.44 | 69.54 | 69.57 | -1.594% | 5,151 | +28.045% |
| 2026-06-08 | 69.39 | 70.75 | 69.39 | 70.70 | +1.785% | 7,214 | +26.003% |
| 2026-06-05 | 70.09 | 70.09 | 69.18 | 69.46 | +1.147% | 4,623 | +28.253% |
| 2026-06-04 | 68.41 | 68.75 | 68.41 | 68.67 | -0.490% | 3,425 | +29.724% |
| 2026-06-03 | 69.21 | 69.65 | 68.99 | 69.01 | +1.044% | 4,360 | +29.089% |
| 2026-06-02 | 67.98 | 68.36 | 67.80 | 68.30 | -0.745% | 6,210 | +30.436% |
| 2026-06-01 | 70.00 | 70.18 | 68.76 | 68.81 | -0.557% | 4,257 | +29.464% |
| 2026-05-29 | 68.81 | 69.20 | 68.52 | 69.20 | +0.502% | 4,168 | +28.743% |
| 2026-05-28 | 69.71 | 69.71 | 68.67 | 68.85 | -1.446% | 7,128 | +29.389% |
| 2026-05-27 | 69.66 | 69.91 | 69.56 | 69.86 | -0.896% | 3,774 | +27.517% |
| 2026-05-26 | 69.62 | 70.60 | 69.62 | 70.49 | -1.215% | 12,020 | +26.375% |
| 2026-05-22 | 71.46 | 72.42 | 71.36 | 71.36 | -1.793% | 7,844 | +24.840% |
| 2026-05-21 | 73.95 | 74.53 | 72.55 | 72.66 | -0.714% | 29,674 | +22.601% |
| 2026-05-20 | 75.38 | 75.39 | 73.02 | 73.18 | -3.279% | 7,558 | +21.726% |
| 2026-05-19 | 75.65 | 76.00 | 75.17 | 75.67 | +1.919% | 9,213 | +17.735% |
| 2026-05-18 | 73.80 | 74.65 | 73.25 | 74.24 | +0.496% | 8,510 | +19.995% |
| 2026-05-15 | 73.19 | 74.00 | 73.19 | 73.87 | +5.158% | 12,334 | +20.590% |
| 2026-05-14 | 69.64 | 70.63 | 69.64 | 70.25 | -0.945% | 7,770 | +26.810% |
| 2026-05-13 | 70.65 | 71.12 | 70.42 | 70.92 | +0.759% | 5,025 | +25.612% |
| 2026-05-12 | 70.19 | 70.45 | 70.10 | 70.39 | +1.973% | 7,613 | +26.566% |
| 2026-05-11 | 68.05 | 69.02 | 68.05 | 69.02 | +1.845% | 1,662 | +29.063% |
| 2026-05-08 | 67.84 | 67.90 | 67.61 | 67.77 | -1.430% | 4,346 | +31.445% |
| 2026-05-07 | 67.52 | 68.76 | 67.52 | 68.76 | +1.710% | 2,098 | +29.566% |
| 2026-05-06 | 67.71 | 67.99 | 67.44 | 67.60 | -2.388% | 6,288 | +31.782% |
| 2026-05-05 | 69.88 | 69.91 | 69.25 | 69.25 | -1.418% | 3,896 | +28.634% |
| 2026-05-04 | 69.67 | 70.75 | 69.67 | 70.25 | +1.994% | 10,481 | +26.810% |
| 2026-05-01 | 69.14 | 69.14 | 67.94 | 68.88 | -1.167% | 4,259 | +29.339% |
| 2026-04-30 | 69.00 | 69.69 | 69.00 | 69.69 | +0.522% | 809 | +27.829% |
| 2026-04-29 | 69.01 | 69.33 | 68.98 | 69.33 | +2.323% | 2,381 | +28.496% |
| 2026-04-28 | 68.43 | 68.43 | 67.75 | 67.75 | -0.027% | 7,332 | +31.481% |
| 2026-04-27 | 67.03 | 67.77 | 67.03 | 67.77 | +1.319% | 3,905 | +31.445% |
| 2026-04-24 | 67.79 | 67.79 | 66.82 | 66.89 | -0.133% | 1,546 | +33.179% |
| 2026-04-23 | 66.40 | 67.00 | 66.21 | 66.98 | +0.485% | 992 | +33.002% |
| 2026-04-22 | 65.99 | 66.71 | 65.82 | 66.66 | -0.438% | 2,517 | +33.647% |
| 2026-04-21 | 65.92 | 66.95 | 65.92 | 66.95 | +1.539% | 1,954 | +33.061% |
| 2026-04-20 | 65.88 | 66.52 | 65.85 | 65.94 | -0.009% | 2,066 | +35.109% |
| 2026-04-17 | 66.03 | 66.19 | 65.61 | 65.94 | -2.305% | 1,499 | +35.097% |
| 2026-04-16 | 66.23 | 67.72 | 66.23 | 67.50 | +1.728% | 1,595 | +31.983% |
| 2026-04-15 | 65.80 | 66.47 | 65.80 | 66.35 | +1.313% | 4,087 | +34.264% |
| 2026-04-14 | 66.57 | 66.65 | 65.47 | 65.49 | -1.400% | 3,724 | +36.027% |
| 2026-04-13 | 67.24 | 67.48 | 66.42 | 66.42 | -1.041% | 3,527 | +34.123% |
| 2026-04-10 | 66.92 | 67.48 | 66.92 | 67.12 | +0.931% | 2,497 | +32.726% |
| 2026-04-09 | 66.60 | 67.06 | 66.05 | 66.50 | +0.752% | 9,093 | +33.961% |
| 2026-04-08 | 64.97 | 66.25 | 64.97 | 66.00 | -1.098% | 7,639 | +34.968% |
| 2026-04-07 | 66.86 | 67.85 | 66.74 | 66.74 | +0.358% | 3,704 | +33.486% |
| 2026-04-06 | 67.05 | 67.05 | 66.22 | 66.50 | +0.209% | 3,762 | +33.963% |
| 2026-04-02 | 67.74 | 67.84 | 66.19 | 66.36 | -1.419% | 14,311 | +34.244% |
| 2026-04-01 | 67.38 | 67.38 | 66.59 | 67.32 | -0.007% | 21,642 | +32.339% |
| 2026-03-31 | 66.75 | 67.33 | 66.23 | 67.32 | +0.492% | 5,739 | +32.330% |
| 2026-03-30 | 67.29 | 67.69 | 66.72 | 66.99 | -3.904% | 8,773 | +32.981% |
| 2026-03-27 | 70.00 | 70.00 | 69.04 | 69.71 | +1.879% | 3,192 | +27.790% |
| 2026-03-26 | 67.98 | 68.50 | 67.53 | 68.43 | +2.301% | 3,199 | +30.191% |
| 2026-03-25 | 67.07 | 67.48 | 66.84 | 66.89 | -2.738% | 15,299 | +33.187% |
| 2026-03-24 | 69.82 | 70.00 | 68.77 | 68.77 | +1.177% | 4,613 | +29.539% |
| 2026-03-23 | 68.12 | 69.14 | 67.38 | 67.97 | -2.103% | 11,705 | +31.064% |
| 2026-03-20 | 67.26 | 69.75 | 67.26 | 69.43 | +5.774% | 22,161 | +28.308% |
| 2026-03-19 | 66.65 | 66.86 | 65.29 | 65.64 | -1.839% | 18,380 | +35.716% |
| 2026-03-18 | 66.46 | 66.94 | 66.19 | 66.87 | +1.732% | 9,345 | +33.220% |
| 2026-03-17 | 65.91 | 66.00 | 65.60 | 65.73 | -0.980% | 7,606 | +35.527% |
| 2026-03-16 | 66.36 | 66.69 | 66.00 | 66.38 | -2.123% | 7,984 | +34.199% |
| 2026-03-13 | 66.78 | 67.95 | 66.68 | 67.82 | +1.640% | 4,857 | +31.350% |
| 2026-03-12 | 66.99 | 66.99 | 66.45 | 66.73 | +0.858% | 5,793 | +33.505% |
| 2026-03-11 | 65.75 | 66.25 | 65.75 | 66.16 | +3.600% | 5,234 | +34.650% |
| 2026-03-10 | 62.80 | 63.86 | 62.80 | 63.86 | +3.137% | 1,054 | +39.497% |
| 2026-03-09 | 63.87 | 64.06 | 61.84 | 61.92 | -2.583% | 5,137 | +43.872% |
| 2026-03-06 | 64.44 | 64.44 | 62.56 | 63.56 | +1.153% | 5,879 | +40.156% |
| 2026-03-05 | 63.13 | 63.29 | 62.55 | 62.84 | +1.381% | 14,416 | +41.773% |
| 2026-03-04 | 61.72 | 62.03 | 61.52 | 61.98 | +1.093% | 4,783 | +43.731% |
| 2026-03-03 | 62.36 | 62.37 | 61.22 | 61.31 | +0.278% | 17,270 | +45.301% |
| 2026-03-02 | 60.35 | 61.43 | 60.35 | 61.14 | +3.171% | 36,234 | +45.705% |
| 2026-02-27 | 59.48 | 59.63 | 59.23 | 59.26 | -1.528% | 5,862 | +50.325% |
| 2026-02-26 | 60.57 | 60.64 | 60.11 | 60.18 | -1.521% | 4,594 | +48.029% |
| 2026-02-25 | 61.42 | 61.42 | 60.76 | 61.11 | +0.142% | 4,971 | +45.777% |
| 2026-02-24 | 61.10 | 61.18 | 60.79 | 61.02 | -0.386% | 2,701 | +45.984% |
| 2026-02-23 | 61.74 | 61.74 | 60.89 | 61.26 | -0.995% | 10,141 | +45.420% |
| 2026-02-20 | 61.34 | 62.80 | 61.34 | 61.88 | +1.038% | 10,898 | +43.973% |
| 2026-02-19 | 61.99 | 62.04 | 61.24 | 61.24 | -0.841% | 4,755 | +45.468% |
| 2026-02-18 | 61.35 | 62.33 | 61.14 | 61.76 | +1.295% | 4,273 | +44.244% |
| 2026-02-17 | 60.80 | 61.08 | 60.56 | 60.97 | -0.495% | 12,509 | +46.112% |
| 2026-02-13 | 61.37 | 61.51 | 61.17 | 61.27 | -1.236% | 10,074 | +45.388% |
| 2026-02-12 | 63.53 | 63.53 | 61.98 | 62.04 | -4.200% | 8,767 | +43.592% |
| 2026-02-11 | 64.65 | 64.91 | 63.89 | 64.76 | +1.772% | 6,095 | +37.561% |
| 2026-02-10 | 64.25 | 64.25 | 63.63 | 63.63 | -3.558% | 11,282 | +39.998% |
| 2026-02-09 | 66.65 | 67.03 | 65.86 | 65.98 | -0.065% | 3,581 | +35.017% |
| 2026-02-06 | 65.96 | 66.38 | 65.96 | 66.02 | +0.096% | 2,562 | +34.929% |
| 2026-02-05 | 66.46 | 66.46 | 65.96 | 65.96 | -3.132% | 3,714 | +35.058% |
| 2026-02-04 | 67.98 | 68.15 | 67.83 | 68.09 | +0.774% | 3,747 | +30.828% |
| 2026-02-03 | 68.27 | 68.27 | 67.56 | 67.57 | -0.611% | 4,904 | +31.840% |
| 2026-02-02 | 67.04 | 67.99 | 67.04 | 67.99 | +0.525% | 2,363 | +31.035% |
| 2026-01-30 | 66.84 | 67.63 | 66.52 | 67.63 | +2.037% | 17,502 | +31.723% |
| 2026-01-29 | 67.32 | 67.47 | 66.28 | 66.28 | -0.205% | 6,377 | +34.406% |
| 2026-01-28 | 66.54 | 66.83 | 66.42 | 66.42 | +0.631% | 2,758 | +34.131% |
| 2026-01-27 | 65.13 | 66.00 | 65.00 | 66.00 | +1.960% | 48,168 | +34.978% |
| 2026-01-26 | 64.53 | 64.99 | 64.30 | 64.73 | -1.199% | 36,560 | +37.623% |
| 2026-01-23 | 65.82 | 65.94 | 65.40 | 65.52 | -0.615% | 33,787 | +35.973% |
| 2026-01-22 | 66.99 | 67.08 | 65.92 | 65.92 | -1.355% | 1,885 | +35.138% |
| 2026-01-21 | 68.05 | 68.28 | 66.60 | 66.83 | -2.272% | 6,214 | +33.307% |
| 2026-01-20 | 68.56 | 68.61 | 67.73 | 68.38 | +4.095% | 23,198 | +30.278% |
| 2026-01-16 | 65.07 | 65.79 | 64.75 | 65.69 | +1.864% | 2,982 | +35.613% |
| 2026-01-15 | 63.87 | 64.49 | 63.84 | 64.49 | -0.050% | 2,878 | +38.141% |
| 2026-01-14 | 65.39 | 65.39 | 64.40 | 64.52 | -1.751% | 8,177 | +38.072% |
| 2026-01-13 | 65.48 | 66.14 | 65.46 | 65.67 | -0.530% | 16,640 | +35.654% |
| 2026-01-12 | 66.46 | 66.48 | 65.64 | 66.02 | +0.948% | 11,223 | +34.935% |
| 2026-01-09 | 66.81 | 66.81 | 65.14 | 65.40 | -1.875% | 16,033 | +36.215% |
| 2026-01-08 | 66.84 | 66.84 | 66.31 | 66.65 | +1.725% | 14,378 | +33.660% |
| 2026-01-07 | 65.44 | 65.66 | 65.20 | 65.52 | -1.705% | 15,198 | +35.965% |
| 2026-01-06 | 66.99 | 67.34 | 66.66 | 66.66 | +0.372% | 3,063 | +33.646% |
| 2026-01-05 | 66.89 | 66.89 | 66.41 | 66.41 | -0.510% | 3,417 | +34.143% |
| 2026-01-02 | 66.27 | 66.88 | 66.25 | 66.75 | -0.283% | 16,299 | +33.459% |
| 2025-12-31 | 65.75 | 66.94 | 65.46 | 66.94 | +2.953% | 5,663 | +33.081% |
| 2025-12-30 | 65.73 | 65.73 | 65.02 | 65.02 | +0.187% | 5,129 | +37.011% |
| 2025-12-29 | 65.14 | 65.14 | 64.90 | 64.90 | -0.981% | 871 | +37.267% |
| 2025-12-26 | 64.73 | 65.83 | 64.69 | 65.54 | +1.153% | 6,672 | +35.921% |
| 2025-12-24 | 65.39 | 65.78 | 64.74 | 64.79 | -8.917% | 4,880 | +37.487% |
| 2025-12-23 | 72.27 | 72.33 | 70.97 | 71.14 | -0.527% | 32,789 | +25.228% |
| 2025-12-22 | 71.44 | 71.69 | 71.36 | 71.51 | +0.399% | 17,556 | +24.568% |
| 2025-12-19 | 70.94 | 71.32 | 70.85 | 71.23 | +1.500% | 6,390 | +25.066% |
| 2025-12-18 | 70.41 | 70.41 | 70.17 | 70.18 | -1.380% | 6,044 | +26.942% |
| 2025-12-17 | 71.57 | 71.57 | 71.09 | 71.16 | +0.375% | 2,435 | +25.189% |
| 2025-12-16 | 72.59 | 72.65 | 70.89 | 70.89 | -1.581% | 2,508 | +25.659% |
| 2025-12-15 | 71.37 | 72.13 | 71.02 | 72.03 | -0.250% | 4,686 | +23.672% |
| 2025-12-12 | 72.05 | 72.35 | 72.05 | 72.21 | +2.921% | 3,421 | +23.364% |
| 2025-12-11 | 68.81 | 70.16 | 68.81 | 70.16 | +0.313% | 1,472 | +26.967% |
| 2025-12-10 | 70.22 | 70.76 | 69.70 | 69.94 | -0.886% | 13,789 | +27.364% |
| 2025-12-09 | 69.81 | 70.68 | 69.81 | 70.57 | -0.250% | 4,213 | +26.235% |
| 2025-12-08 | 70.15 | 71.36 | 70.15 | 70.75 | +0.842% | 7,083 | +25.920% |
| 2025-12-05 | 69.35 | 70.32 | 67.24 | 70.16 | +2.328% | 10,727 | +26.980% |
| 2025-12-04 | 68.37 | 69.25 | 68.37 | 68.56 | +0.873% | 3,139 | +29.936% |
| 2025-12-03 | 68.23 | 68.23 | 67.90 | 67.97 | -0.705% | 651 | +31.071% |
| 2025-12-02 | 68.98 | 69.22 | 68.41 | 68.45 | -0.214% | 3,473 | +30.146% |
| 2025-12-01 | 68.44 | 68.65 | 68.32 | 68.60 | +3.772% | 2,677 | +29.867% |
| 2025-11-28 | 66.10 | 66.10 | 66.10 | 66.10 | +1.450% | 215 | +34.765% |
| 2025-11-26 | 66.16 | 66.64 | 65.16 | 65.16 | -1.219% | 2,503 | +36.719% |
| 2025-11-25 | 65.43 | 65.96 | 65.32 | 65.96 | -0.746% | 1,067 | +35.053% |
| 2025-11-24 | 66.36 | 66.46 | 66.36 | 66.46 | -1.642% | 586 | +34.045% |
| 2025-11-21 | 67.28 | 67.57 | 67.24 | 67.57 | -0.738% | 860 | +31.844% |
| 2025-11-20 | 67.96 | 68.07 | 67.89 | 68.07 | -0.989% | 10,691 | +30.872% |
| 2025-11-19 | 68.68 | 68.75 | 68.21 | 68.75 | +0.414% | 2,056 | +29.577% |
| 2025-11-18 | 68.47 | 68.47 | 68.47 | 68.47 | +0.289% | 334 | +30.114% |
| 2025-11-17 | 68.39 | 68.39 | 68.16 | 68.27 | -0.657% | 1,567 | +30.491% |
| 2025-11-14 | 66.70 | 68.75 | 66.70 | 68.72 | +1.851% | 9,381 | +29.633% |
| 2025-11-13 | 66.83 | 67.47 | 66.78 | 67.47 | +2.306% | 1,217 | +32.033% |
| 2025-11-12 | 66.29 | 66.29 | 65.72 | 65.95 | -0.409% | 11,032 | +35.077% |
| 2025-11-11 | 66.42 | 66.42 | 66.05 | 66.22 | -1.514% | 2,167 | +34.524% |
| 2025-11-10 | 67.28 | 67.45 | 67.24 | 67.24 | +0.212% | 3,208 | +32.487% |
| 2025-11-07 | 67.46 | 67.46 | 66.53 | 67.10 | +0.745% | 2,186 | +32.768% |
| 2025-11-06 | 67.12 | 67.12 | 66.60 | 66.60 | -2.686% | 537 | +33.757% |
| 2025-11-05 | 67.41 | 68.46 | 67.38 | 68.44 | +3.323% | 6,387 | +30.164% |
| 2025-11-04 | 66.57 | 66.57 | 66.20 | 66.24 | -0.781% | 4,535 | +34.490% |
| 2025-11-03 | 66.97 | 67.00 | 66.76 | 66.76 | +1.006% | 1,797 | +33.440% |
| 2025-10-31 | 65.65 | 66.26 | 65.63 | 66.09 | +1.028% | 803 | +34.782% |
| 2025-10-30 | 65.83 | 65.92 | 64.74 | 65.42 | +1.604% | 4,532 | +36.168% |
| 2025-10-29 | 62.95 | 64.41 | 62.95 | 64.39 | +3.084% | 31,491 | +38.353% |
| 2025-10-28 | 62.81 | 62.81 | 62.18 | 62.46 | -0.837% | 3,104 | +42.620% |
| 2025-10-27 | 64.06 | 64.20 | 62.99 | 62.99 | -0.891% | 3,315 | +41.426% |
| 2025-10-24 | 63.42 | 64.15 | 63.42 | 63.56 | +0.089% | 9,501 | +40.166% |
| 2025-10-23 | 63.17 | 63.75 | 62.93 | 63.50 | +2.054% | 14,096 | +40.290% |
| 2025-10-22 | 62.39 | 62.59 | 62.01 | 62.22 | -0.221% | 4,524 | +43.172% |
| 2025-10-21 | 62.35 | 62.46 | 62.14 | 62.36 | -1.345% | 8,812 | +42.855% |
| 2025-10-20 | 63.49 | 63.69 | 63.21 | 63.21 | -1.373% | 19,634 | +40.934% |
| 2025-10-17 | 63.89 | 64.46 | 63.89 | 64.09 | +0.770% | 2,220 | +38.999% |
| 2025-10-16 | 65.27 | 65.27 | 63.43 | 63.60 | -2.247% | 7,371 | +40.070% |
| 2025-10-15 | 63.96 | 65.20 | 63.82 | 65.06 | +0.834% | 15,543 | +36.923% |
| 2025-10-14 | 65.15 | 65.15 | 64.52 | 64.52 | -1.128% | 2,361 | +38.064% |
| 2025-10-13 | 65.54 | 66.50 | 64.98 | 65.26 | +0.210% | 3,074 | +36.507% |
| 2025-10-10 | 66.64 | 66.64 | 64.90 | 65.12 | -4.531% | 10,827 | +36.793% |
| 2025-10-09 | 68.35 | 68.35 | 68.17 | 68.21 | +0.094% | 2,271 | +30.596% |
| 2025-10-08 | 67.39 | 68.15 | 67.39 | 68.15 | -0.234% | 2,010 | +30.718% |
| 2025-10-07 | 68.73 | 68.73 | 67.78 | 68.31 | -1.500% | 3,280 | +30.412% |
| 2025-10-06 | 69.25 | 69.42 | 68.61 | 69.35 | +2.085% | 2,884 | +28.456% |
| 2025-10-03 | 67.59 | 67.93 | 67.59 | 67.93 | +0.821% | 833 | +31.135% |
| 2025-10-02 | 67.89 | 67.89 | 67.05 | 67.38 | -0.883% | 996 | +32.212% |
| 2025-10-01 | 67.43 | 68.14 | 67.02 | 67.98 | -0.686% | 4,603 | +31.045% |
| 2025-09-30 | 67.78 | 68.45 | 67.78 | 68.45 | +0.906% | 611 | +30.146% |
| 2025-09-29 | 68.05 | 68.05 | 67.54 | 67.83 | -2.418% | 4,394 | +31.325% |
| 2025-09-26 | 69.18 | 69.52 | 68.54 | 69.52 | +0.492% | 2,043 | +28.150% |
| 2025-09-25 | 69.31 | 70.07 | 69.18 | 69.18 | -0.116% | 1,555 | +28.780% |
| 2025-09-24 | 69.01 | 69.58 | 69.01 | 69.26 | +0.560% | 736 | +28.632% |
| 2025-09-23 | 69.86 | 69.86 | 68.87 | 68.87 | -1.909% | 2,488 | +29.351% |
| 2025-09-22 | 70.04 | 70.45 | 69.93 | 70.21 | +1.109% | 10,568 | +26.883% |
| 2025-09-19 | 69.25 | 69.89 | 69.25 | 69.44 | +0.575% | 2,853 | +28.290% |
| 2025-09-18 | 68.82 | 69.41 | 68.51 | 69.04 | +3.168% | 11,948 | +29.027% |
| 2025-09-17 | 65.56 | 66.92 | 65.56 | 66.92 | +0.764% | 11,451 | +33.115% |
| 2025-09-16 | 67.00 | 67.00 | 66.28 | 66.42 | -0.576% | 8,655 | +34.132% |
| 2025-09-15 | 66.81 | 66.90 | 66.70 | 66.80 | -0.639% | 1,868 | +33.360% |
| 2025-09-12 | 67.45 | 68.15 | 67.23 | 67.23 | +1.203% | 8,050 | +32.507% |
| 2025-09-11 | 67.24 | 67.30 | 66.05 | 66.43 | -1.686% | 4,097 | +34.101% |
| 2025-09-10 | 68.33 | 68.85 | 66.87 | 67.57 | -1.613% | 16,670 | +31.840% |
| 2025-09-09 | 68.94 | 68.98 | 68.26 | 68.68 | +1.569% | 6,719 | +29.714% |
| 2025-09-08 | 68.94 | 69.09 | 67.62 | 67.62 | -4.035% | 6,159 | +31.749% |
| 2025-09-05 | 71.22 | 71.22 | 70.34 | 70.46 | -4.463% | 8,793 | +26.432% |
| 2025-09-04 | 74.39 | 75.03 | 73.75 | 73.75 | -1.902% | 1,794 | +20.790% |
| 2025-09-03 | 77.40 | 77.40 | 74.90 | 75.18 | -3.425% | 13,462 | +18.493% |
| 2025-09-02 | 77.50 | 78.10 | 77.46 | 77.85 | +2.337% | 8,883 | +14.435% |
| 2025-08-29 | 75.62 | 76.07 | 75.59 | 76.07 | +2.037% | 4,346 | +17.109% |
| 2025-08-28 | 75.69 | 75.72 | 74.55 | 74.55 | -1.879% | 836 | +19.494% |
| 2025-08-27 | 77.29 | 77.50 | 75.97 | 75.98 | +0.370% | 3,458 | +17.249% |
| 2025-08-26 | 75.72 | 75.76 | 75.70 | 75.70 | +0.542% | 2,513 | +17.683% |
| 2025-08-25 | 75.47 | 75.47 | 75.26 | 75.29 | +0.543% | 1,472 | +18.322% |
| 2025-08-22 | 75.35 | 75.39 | 74.20 | 74.88 | -1.982% | 6,579 | +18.964% |
| 2025-08-21 | 75.96 | 77.06 | 75.96 | 76.40 | +1.523% | 4,189 | +16.607% |
| 2025-08-20 | 75.85 | 75.85 | 75.25 | 75.25 | -0.509% | 760 | +18.383% |
| 2025-08-19 | 75.94 | 76.00 | 75.53 | 75.64 | -1.822% | 1,357 | +17.780% |
| 2025-08-18 | 76.13 | 77.09 | 76.13 | 77.04 | +0.985% | 2,539 | +15.634% |
| 2025-08-15 | 75.75 | 76.71 | 75.30 | 76.29 | +2.068% | 13,448 | +16.773% |
| 2025-08-14 | 73.34 | 74.88 | 73.34 | 74.74 | +2.381% | 2,328 | +19.188% |
| 2025-08-13 | 73.03 | 73.03 | 72.95 | 73.00 | -2.521% | 729 | +22.026% |
| 2025-08-12 | 74.90 | 75.64 | 74.88 | 74.89 | +1.522% | 3,160 | +18.949% |
| 2025-08-11 | 73.26 | 73.77 | 73.26 | 73.77 | -0.216% | 22,777 | +20.760% |
| 2025-08-08 | 73.69 | 74.17 | 73.69 | 73.93 | +1.465% | 3,516 | +20.499% |
| 2025-08-07 | 71.79 | 73.06 | 71.58 | 72.86 | +0.541% | 2,210 | +22.264% |
| 2025-08-06 | 72.31 | 72.81 | 72.16 | 72.47 | +1.731% | 2,125 | +22.926% |
| 2025-08-05 | 71.30 | 71.67 | 71.16 | 71.24 | -1.085% | 3,704 | +25.054% |
| 2025-08-04 | 72.08 | 72.71 | 71.87 | 72.02 | -0.623% | 3,313 | +23.697% |
| 2025-08-01 | 73.26 | 73.26 | 72.32 | 72.47 | -3.911% | 9,724 | +22.926% |
| 2025-07-31 | 75.01 | 75.60 | 74.46 | 75.42 | -0.475% | 9,291 | +18.118% |
| 2025-07-30 | 76.00 | 76.23 | 75.50 | 75.78 | +1.739% | 5,941 | +17.556% |
| 2025-07-29 | 77.47 | 77.47 | 74.47 | 74.48 | -4.872% | 4,311 | +19.600% |
| 2025-07-28 | 78.05 | 78.40 | 77.60 | 78.30 | +1.721% | 5,309 | +13.773% |
| 2025-07-25 | 78.67 | 78.67 | 76.97 | 76.97 | -1.642% | 5,260 | +15.732% |
| 2025-07-24 | 79.33 | 79.33 | 77.64 | 78.26 | +0.232% | 2,935 | +13.831% |
| 2025-07-23 | 77.80 | 78.42 | 77.62 | 78.08 | +2.103% | 3,320 | +14.096% |
| 2025-07-22 | 76.74 | 76.74 | 75.97 | 76.47 | -1.747% | 6,139 | +16.495% |
| 2025-07-21 | 77.67 | 78.04 | 76.70 | 77.83 | -2.725% | 4,300 | +14.460% |
| 2025-07-18 | 79.70 | 80.02 | 79.50 | 80.01 | -0.150% | 5,972 | +11.341% |
| 2025-07-17 | 80.05 | 80.38 | 79.40 | 80.13 | -0.420% | 5,271 | +11.175% |
| 2025-07-16 | 79.69 | 82.65 | 76.53 | 80.47 | -0.065% | 26,331 | +10.708% |
| 2025-07-15 | 78.12 | 80.83 | 78.12 | 80.52 | +2.430% | 5,435 | +10.636% |
| 2025-07-14 | 79.09 | 79.42 | 78.61 | 78.61 | +0.252% | 5,484 | +13.324% |
| 2025-07-11 | 77.12 | 78.60 | 77.12 | 78.41 | +4.438% | 5,292 | +13.610% |
| 2025-07-10 | 75.51 | 76.10 | 74.96 | 75.08 | -0.389% | 2,312 | +18.653% |
| 2025-07-09 | 77.19 | 77.19 | 75.37 | 75.37 | -3.132% | 3,356 | +18.191% |
| 2025-07-08 | 78.88 | 79.28 | 77.81 | 77.81 | +0.625% | 7,354 | +14.490% |
| 2025-07-07 | 76.21 | 77.81 | 76.21 | 77.33 | +3.021% | 11,815 | +15.205% |
| 2025-07-03 | 74.91 | 75.10 | 74.44 | 75.06 | +2.052% | 1,037 | +18.686% |
| 2025-07-02 | 74.41 | 74.50 | 73.55 | 73.55 | +1.912% | 3,735 | +21.121% |
| 2025-07-01 | 72.03 | 72.88 | 71.97 | 72.17 | -0.428% | 13,504 | +23.437% |
| 2025-06-30 | 73.77 | 73.77 | 72.30 | 72.48 | -3.063% | 4,222 | +22.909% |
| 2025-06-27 | 74.36 | 75.00 | 73.79 | 74.77 | +1.894% | 3,463 | +19.144% |
| 2025-06-26 | 74.03 | 74.20 | 73.38 | 73.38 | -1.411% | 1,776 | +21.401% |
| 2025-06-25 | 75.69 | 76.08 | 74.43 | 74.43 | -0.566% | 1,935 | +19.689% |
| 2025-06-24 | 76.55 | 76.56 | 74.67 | 74.85 | -2.335% | 2,701 | +19.011% |
| 2025-06-23 | 76.10 | 76.64 | 75.30 | 76.64 | -0.940% | 3,359 | +16.233% |
| 2025-06-20 | 77.72 | 79.03 | 77.24 | 77.37 | +0.611% | 6,489 | +15.141% |
| 2025-06-18 | 76.20 | 77.03 | 75.74 | 76.90 | -0.288% | 5,912 | +15.844% |
| 2025-06-17 | 78.68 | 78.68 | 76.75 | 77.12 | -3.544% | 3,588 | +15.511% |
| 2025-06-16 | 77.94 | 79.96 | 77.94 | 79.96 | +2.887% | 7,689 | +11.417% |
| 2025-06-13 | 77.53 | 78.27 | 77.53 | 77.71 | +2.991% | 2,327 | +14.634% |
| 2025-06-12 | 76.32 | 79.80 | 75.35 | 75.45 | -3.637% | 3,784 | +18.063% |
| 2025-06-11 | 79.52 | 79.52 | 77.82 | 78.30 | -0.883% | 5,277 | +13.770% |
| 2025-06-10 | 78.24 | 79.40 | 78.20 | 79.00 | -1.126% | 4,557 | +12.765% |
| 2025-06-09 | 81.46 | 81.46 | 79.24 | 79.90 | -0.212% | 2,322 | +11.495% |
| 2025-06-06 | 79.23 | 80.39 | 78.78 | 80.07 | +3.673% | 7,150 | +11.258% |
| 2025-06-05 | 77.08 | 77.59 | 76.73 | 77.23 | +0.006% | 6,379 | +15.344% |
| 2025-06-04 | 79.47 | 79.47 | 76.85 | 77.23 | -5.032% | 7,186 | +15.351% |
| 2025-06-03 | 80.58 | 81.56 | 80.27 | 81.32 | +0.719% | 1,866 | +9.547% |
| 2025-06-02 | 80.00 | 81.72 | 80.00 | 80.74 | +2.462% | 4,984 | +10.335% |
| 2025-05-30 | 78.93 | 79.25 | 78.80 | 78.80 | -0.142% | 1,726 | +13.051% |
| 2025-05-29 | 80.21 | 80.21 | 78.78 | 78.91 | -2.885% | 3,587 | +12.890% |
| 2025-05-28 | 81.04 | 81.59 | 80.86 | 81.26 | +1.703% | 1,730 | +9.633% |
| 2025-05-27 | 82.30 | 83.00 | 79.38 | 79.90 | -5.006% | 4,508 | +11.500% |
| 2025-05-23 | 82.08 | 84.11 | 80.51 | 84.11 | +0.366% | 4,228 | +5.918% |
| 2025-05-22 | 86.21 | 87.70 | 83.80 | 83.80 | -1.547% | 7,724 | +6.306% |
| 2025-05-21 | 83.40 | 85.49 | 82.55 | 85.12 | +5.578% | 9,930 | +4.661% |
| 2025-05-20 | 81.45 | 81.45 | 80.44 | 80.62 | +1.908% | 4,991 | +10.499% |
| 2025-05-19 | 82.99 | 83.58 | 78.23 | 79.11 | +0.913% | 7,857 | +12.607% |
| 2025-05-16 | 77.15 | 78.40 | 77.11 | 78.40 | -0.551% | 6,063 | +13.635% |
| 2025-05-15 | 79.92 | 80.15 | 78.73 | 78.83 | -2.329% | 4,276 | +13.008% |
| 2025-05-14 | 79.94 | 81.10 | 79.94 | 80.71 | +1.636% | 4,989 | +10.376% |
| 2025-05-13 | 78.00 | 80.10 | 78.00 | 79.41 | +0.992% | 11,092 | +12.182% |
| 2025-05-12 | 78.42 | 78.63 | 76.96 | 78.63 | +3.776% | 4,073 | +13.294% |
| 2025-05-09 | 75.61 | 76.35 | 75.61 | 75.77 | -0.851% | 916 | +17.572% |
| 2025-05-08 | 73.09 | 76.77 | 73.09 | 76.42 | +3.111% | 4,510 | +16.571% |
| 2025-05-07 | 73.95 | 74.11 | 73.11 | 74.11 | -0.942% | 6,918 | +20.197% |
| 2025-05-06 | 76.55 | 77.24 | 74.82 | 74.82 | -1.097% | 6,890 | +19.065% |
| 2025-05-05 | 75.66 | 76.46 | 75.32 | 75.65 | +2.188% | 8,389 | +17.758% |
| 2025-05-02 | 75.27 | 75.27 | 72.42 | 74.03 | +3.186% | 16,294 | +20.335% |
| 2025-05-01 | 70.41 | 72.96 | 70.41 | 71.74 | +1.305% | 5,626 | +24.169% |
| 2025-04-30 | 70.10 | 70.82 | 69.84 | 70.82 | +2.134% | 29,729 | +25.790% |
| 2025-04-29 | 70.35 | 70.35 | 69.28 | 69.34 | -2.507% | 5,931 | +28.475% |
| 2025-04-28 | 73.00 | 73.00 | 71.10 | 71.12 | -1.852% | 4,813 | +25.254% |
| 2025-04-25 | 72.95 | 75.61 | 72.37 | 72.46 | -1.793% | 3,160 | +22.934% |
| 2025-04-24 | 74.50 | 74.62 | 73.49 | 73.79 | -3.211% | 5,435 | +20.730% |
| 2025-04-23 | 71.23 | 76.24 | 71.23 | 76.24 | -1.707% | 26,047 | +16.853% |
| 2025-04-22 | 77.81 | 79.19 | 76.47 | 77.56 | -2.182% | 12,747 | +14.859% |
| 2025-04-21 | 78.60 | 79.55 | 77.29 | 79.29 | +6.051% | 10,000 | +12.353% |
| 2025-04-17 | 74.82 | 75.97 | 74.77 | 74.77 | +1.425% | 3,665 | +19.151% |
| 2025-04-16 | 72.87 | 74.33 | 72.87 | 73.72 | -1.584% | 3,471 | +20.849% |
| 2025-04-15 | 76.15 | 76.29 | 74.41 | 74.90 | -1.160% | 2,910 | +18.935% |
| 2025-04-14 | 75.75 | 78.05 | 75.30 | 75.78 | 0.000% | 8,526 | +17.556% |