TWM
ProShares UltraShort Russell2000
stockNYSEETF
Market OpenOct 5, 2026 11:55:02 AM EDT
23.34USD-0.976%(-0.23)498,949
23.35Bid23.37Ask0.02SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
23.48USD-0.382%(-0.09)
TWM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.64 | 23.78 | 23.34 | 23.34 | -0.976% | 498,949 | 0.000% |
| 2026-10-02 | 23.40 | 23.66 | 23.21 | 23.57 | -1.669% | 1,625,909 | -0.976% |
| 2026-10-01 | 24.25 | 24.58 | 23.70 | 23.97 | -0.786% | 1,225,720 | -2.628% |
| 2026-09-30 | 23.75 | 24.16 | 23.71 | 24.16 | +0.877% | 687,199 | -3.394% |
| 2026-09-29 | 23.72 | 24.21 | 23.61 | 23.95 | +0.757% | 1,618,260 | -2.547% |
| 2026-09-28 | 23.71 | 23.96 | 23.45 | 23.77 | +1.408% | 738,365 | -1.809% |
| 2026-09-25 | 23.37 | 23.67 | 23.19 | 23.44 | -0.085% | 1,088,582 | -0.427% |
| 2026-09-24 | 23.52 | 23.90 | 23.38 | 23.46 | +0.299% | 1,091,284 | -0.512% |
| 2026-09-23 | 22.79 | 23.43 | 22.77 | 23.39 | +2.768% | 2,058,876 | -0.214% |
| 2026-09-22 | 22.67 | 22.94 | 22.49 | 22.76 | -1.086% | 689,162 | +2.548% |
| 2026-09-21 | 22.89 | 23.12 | 22.87 | 23.01 | -1.032% | 682,219 | +1.434% |
| 2026-09-18 | 23.12 | 23.50 | 23.10 | 23.25 | +1.043% | 544,536 | +0.387% |
| 2026-09-17 | 22.59 | 23.04 | 22.56 | 23.01 | -1.032% | 851,442 | +1.434% |
| 2026-09-16 | 22.99 | 23.72 | 22.75 | 23.25 | +0.911% | 1,172,151 | +0.387% |
| 2026-09-15 | 22.81 | 23.21 | 22.78 | 23.04 | +1.275% | 1,115,975 | +1.302% |
| 2026-09-14 | 22.78 | 22.86 | 22.44 | 22.75 | +0.842% | 1,013,808 | +2.593% |
| 2026-09-11 | 22.27 | 22.59 | 22.18 | 22.56 | -0.748% | 707,078 | +3.457% |
| 2026-09-10 | 22.62 | 22.82 | 22.43 | 22.73 | +2.066% | 937,895 | +2.684% |
| 2026-09-09 | 21.86 | 22.33 | 21.77 | 22.27 | +2.816% | 1,329,577 | +4.805% |
| 2026-09-08 | 21.59 | 21.72 | 21.48 | 21.66 | +0.838% | 481,582 | +7.756% |
| 2026-09-04 | 21.83 | 21.83 | 21.45 | 21.48 | -0.417% | 386,601 | +8.659% |
| 2026-09-03 | 21.49 | 21.83 | 21.44 | 21.57 | -0.828% | 541,063 | +8.206% |
| 2026-09-02 | 22.13 | 22.14 | 21.69 | 21.75 | -2.203% | 1,103,532 | +7.310% |
| 2026-09-01 | 22.07 | 22.34 | 21.91 | 22.24 | +2.253% | 1,026,359 | +4.946% |
| 2026-08-31 | 21.58 | 21.94 | 21.58 | 21.75 | +1.163% | 654,776 | +7.310% |
| 2026-08-28 | 20.91 | 21.50 | 20.84 | 21.50 | +2.871% | 625,177 | +8.558% |
| 2026-08-27 | 21.06 | 21.14 | 20.84 | 20.90 | -0.524% | 461,712 | +11.675% |
| 2026-08-26 | 21.08 | 21.13 | 20.89 | 21.01 | +0.191% | 325,527 | +11.090% |
| 2026-08-25 | 20.93 | 21.16 | 20.93 | 20.97 | -0.757% | 554,196 | +11.302% |
| 2026-08-24 | 20.92 | 21.23 | 20.91 | 21.13 | +1.246% | 381,691 | +10.459% |
| 2026-08-21 | 20.90 | 21.10 | 20.82 | 20.87 | -1.417% | 574,148 | +11.835% |
| 2026-08-20 | 20.96 | 21.27 | 20.86 | 21.17 | +2.767% | 770,764 | +10.250% |
| 2026-08-19 | 20.46 | 20.69 | 20.40 | 20.60 | -1.057% | 871,976 | +13.301% |
| 2026-08-18 | 20.52 | 20.84 | 20.45 | 20.82 | +2.461% | 555,318 | +12.104% |
| 2026-08-17 | 20.33 | 20.41 | 20.27 | 20.32 | +0.694% | 428,574 | +14.862% |
| 2026-08-14 | 20.42 | 20.43 | 20.16 | 20.18 | -0.981% | 264,161 | +15.659% |
| 2026-08-13 | 20.30 | 20.46 | 20.17 | 20.38 | -0.391% | 388,602 | +14.524% |
| 2026-08-12 | 20.43 | 20.71 | 20.38 | 20.46 | -1.064% | 254,004 | +14.076% |
| 2026-08-11 | 20.72 | 20.74 | 20.57 | 20.68 | -0.768% | 247,557 | +12.863% |
| 2026-08-10 | 20.75 | 20.95 | 20.64 | 20.84 | +1.018% | 392,770 | +11.996% |
| 2026-08-07 | 20.77 | 20.86 | 20.55 | 20.63 | -1.995% | 386,336 | +13.136% |
| 2026-08-06 | 20.87 | 21.09 | 20.63 | 21.05 | +1.056% | 315,868 | +10.879% |
| 2026-08-05 | 20.49 | 20.84 | 20.40 | 20.83 | +1.215% | 473,635 | +12.050% |
| 2026-08-04 | 21.18 | 21.22 | 20.48 | 20.58 | -3.697% | 827,310 | +13.411% |
| 2026-08-03 | 21.87 | 21.93 | 21.30 | 21.37 | -3.434% | 554,044 | +9.219% |
| 2026-07-31 | 21.77 | 22.61 | 21.76 | 22.13 | +1.143% | 1,033,480 | +5.468% |
| 2026-07-30 | 22.10 | 22.44 | 21.85 | 21.88 | -2.626% | 560,256 | +6.673% |
| 2026-07-29 | 21.93 | 22.55 | 21.75 | 22.47 | +3.168% | 672,157 | +3.872% |
| 2026-07-28 | 21.83 | 22.23 | 21.74 | 21.78 | -0.275% | 519,995 | +7.163% |
| 2026-07-27 | 21.70 | 22.12 | 21.45 | 21.84 | -1.176% | 362,607 | +6.868% |
| 2026-07-24 | 21.75 | 22.19 | 21.70 | 22.10 | +0.683% | 431,688 | +5.611% |
| 2026-07-23 | 22.11 | 22.23 | 21.82 | 21.95 | +1.199% | 521,871 | +6.333% |
| 2026-07-22 | 21.43 | 21.75 | 21.33 | 21.69 | +1.927% | 552,450 | +7.607% |
| 2026-07-21 | 21.77 | 21.86 | 21.27 | 21.28 | -2.831% | 451,187 | +9.680% |
| 2026-07-20 | 21.53 | 21.93 | 21.39 | 21.90 | +1.201% | 641,358 | +6.575% |
| 2026-07-17 | 21.92 | 22.00 | 21.37 | 21.64 | +1.027% | 850,893 | +7.856% |
| 2026-07-16 | 21.57 | 21.60 | 21.12 | 21.42 | +0.187% | 510,909 | +8.964% |
| 2026-07-15 | 21.48 | 21.63 | 21.20 | 21.38 | -0.973% | 516,606 | +9.167% |
| 2026-07-14 | 21.41 | 21.69 | 21.35 | 21.59 | -0.690% | 518,215 | +8.106% |
| 2026-07-13 | 21.50 | 21.83 | 21.40 | 21.74 | +1.827% | 671,338 | +7.360% |
| 2026-07-10 | 21.09 | 21.69 | 21.05 | 21.35 | +0.850% | 666,163 | +9.321% |
| 2026-07-09 | 21.47 | 21.50 | 21.07 | 21.17 | -2.442% | 413,870 | +10.250% |
| 2026-07-08 | 21.63 | 22.11 | 21.48 | 21.70 | +1.830% | 610,191 | +7.558% |
| 2026-07-07 | 20.79 | 21.45 | 20.79 | 21.31 | +1.767% | 559,392 | +9.526% |
| 2026-07-06 | 21.08 | 21.08 | 20.72 | 20.94 | -0.805% | 378,473 | +11.461% |
| 2026-07-02 | 20.68 | 21.46 | 20.47 | 21.11 | +1.344% | 402,639 | +10.564% |
| 2026-07-01 | 20.78 | 20.88 | 20.37 | 20.83 | +0.725% | 332,628 | +12.050% |
| 2026-06-30 | 20.90 | 21.09 | 20.61 | 20.68 | -1.053% | 359,310 | +12.863% |
| 2026-06-29 | 21.00 | 21.46 | 20.87 | 20.90 | -0.618% | 443,783 | +11.675% |
| 2026-06-26 | 21.22 | 21.33 | 20.74 | 21.03 | +0.670% | 826,343 | +10.984% |
| 2026-06-25 | 20.77 | 21.18 | 20.51 | 20.89 | -1.462% | 493,739 | +11.728% |
| 2026-06-24 | 21.32 | 21.46 | 20.76 | 21.20 | -1.988% | 661,827 | +10.094% |
| 2026-06-23 | 21.93 | 22.02 | 21.27 | 21.63 | +1.980% | 521,101 | +7.906% |
| 2026-06-22 | 21.38 | 21.48 | 21.02 | 21.21 | -1.806% | 487,827 | +10.042% |
| 2026-06-18 | 21.75 | 22.22 | 21.54 | 21.60 | -3.872% | 475,968 | +8.056% |
| 2026-06-17 | 22.04 | 22.58 | 21.56 | 22.47 | +1.720% | 948,260 | +3.872% |
| 2026-06-16 | 21.59 | 22.17 | 21.44 | 22.09 | +1.703% | 405,713 | +5.659% |
| 2026-06-15 | 21.42 | 21.82 | 21.23 | 21.72 | -1.675% | 620,955 | +7.459% |
| 2026-06-12 | 22.26 | 22.47 | 21.64 | 22.09 | -1.516% | 804,396 | +5.659% |
| 2026-06-11 | 23.44 | 23.50 | 22.34 | 22.43 | -5.993% | 1,005,924 | +4.057% |
| 2026-06-10 | 23.42 | 23.89 | 22.73 | 23.86 | +2.140% | 916,664 | -2.179% |
| 2026-06-09 | 23.02 | 24.58 | 22.41 | 23.36 | -0.638% | 1,323,810 | -0.086% |
| 2026-06-08 | 23.28 | 23.59 | 23.05 | 23.51 | -1.673% | 629,364 | -0.723% |
| 2026-06-05 | 22.78 | 24.13 | 22.76 | 23.91 | +7.124% | 923,085 | -2.384% |
| 2026-06-04 | 23.04 | 23.16 | 22.19 | 22.32 | -3.041% | 474,357 | +4.570% |
| 2026-06-03 | 22.64 | 23.13 | 22.64 | 23.02 | +2.906% | 450,396 | +1.390% |
| 2026-06-02 | 22.90 | 22.90 | 22.35 | 22.37 | -1.843% | 250,999 | +4.336% |
| 2026-06-01 | 22.91 | 23.21 | 22.55 | 22.79 | +0.885% | 452,595 | +2.413% |
| 2026-05-29 | 22.44 | 22.89 | 22.44 | 22.59 | +1.300% | 563,172 | +3.320% |
| 2026-05-28 | 22.68 | 22.95 | 22.21 | 22.30 | -1.109% | 471,692 | +4.664% |
| 2026-05-27 | 22.43 | 22.71 | 22.37 | 22.55 | +0.178% | 539,265 | +3.503% |
| 2026-05-26 | 22.87 | 22.98 | 22.51 | 22.51 | -3.927% | 656,350 | +3.687% |
| 2026-05-22 | 23.56 | 23.64 | 23.17 | 23.43 | -1.596% | 424,513 | -0.384% |
| 2026-05-21 | 24.51 | 24.76 | 23.64 | 23.81 | -1.895% | 903,227 | -1.974% |
| 2026-05-20 | 25.22 | 25.48 | 24.24 | 24.27 | -4.973% | 1,010,750 | -3.832% |
| 2026-05-19 | 25.43 | 25.98 | 25.19 | 25.54 | +2.038% | 831,192 | -8.614% |
| 2026-05-18 | 24.53 | 25.38 | 24.48 | 25.03 | +1.254% | 776,760 | -6.752% |
| 2026-05-15 | 24.28 | 24.77 | 24.27 | 24.72 | +4.835% | 625,827 | -5.583% |
| 2026-05-14 | 23.68 | 23.97 | 23.36 | 23.58 | -1.215% | 400,701 | -1.018% |
| 2026-05-13 | 23.82 | 24.32 | 23.71 | 23.87 | -0.042% | 658,658 | -2.220% |
| 2026-05-12 | 23.64 | 24.56 | 23.63 | 23.88 | +2.008% | 704,303 | -2.261% |
| 2026-05-11 | 23.49 | 23.52 | 23.13 | 23.41 | -0.721% | 425,860 | -0.299% |
| 2026-05-08 | 23.63 | 23.86 | 23.46 | 23.58 | -1.380% | 416,837 | -1.018% |
| 2026-05-07 | 23.04 | 24.08 | 23.04 | 23.91 | +3.238% | 730,831 | -2.384% |
| 2026-05-06 | 23.41 | 23.72 | 23.12 | 23.16 | -2.934% | 471,528 | +0.777% |
| 2026-05-05 | 24.29 | 24.30 | 23.81 | 23.86 | -3.401% | 539,408 | -2.179% |
| 2026-05-04 | 24.55 | 25.00 | 24.19 | 24.70 | +1.064% | 836,131 | -5.506% |
| 2026-05-01 | 24.56 | 24.91 | 24.36 | 24.44 | -0.892% | 502,448 | -4.501% |
| 2026-04-30 | 25.57 | 25.69 | 24.61 | 24.66 | -4.233% | 531,264 | -5.353% |
| 2026-04-29 | 25.41 | 26.08 | 25.35 | 25.75 | +1.338% | 615,868 | -9.359% |
| 2026-04-28 | 25.02 | 25.59 | 24.86 | 25.41 | +2.295% | 535,260 | -8.146% |
| 2026-04-27 | 24.87 | 24.98 | 24.63 | 24.84 | -0.201% | 310,000 | -6.039% |
| 2026-04-24 | 24.89 | 25.34 | 24.64 | 24.89 | -0.718% | 601,778 | -6.227% |
| 2026-04-23 | 24.88 | 25.72 | 24.67 | 25.07 | +0.683% | 1,710,605 | -6.901% |
| 2026-04-22 | 24.70 | 25.20 | 24.65 | 24.90 | -1.347% | 757,048 | -6.265% |
| 2026-04-21 | 24.62 | 25.39 | 24.32 | 25.24 | +1.939% | 1,373,635 | -7.528% |
| 2026-04-20 | 25.26 | 25.27 | 24.70 | 24.76 | -1.039% | 574,742 | -5.735% |
| 2026-04-17 | 25.41 | 25.54 | 24.68 | 25.02 | -4.285% | 1,629,559 | -6.715% |
| 2026-04-16 | 26.26 | 26.50 | 26.07 | 26.14 | -0.381% | 821,650 | -10.712% |
| 2026-04-15 | 26.38 | 26.59 | 26.21 | 26.24 | -0.568% | 467,828 | -11.052% |
| 2026-04-14 | 26.69 | 26.86 | 26.23 | 26.39 | -2.620% | 576,067 | -11.557% |
| 2026-04-13 | 28.13 | 28.17 | 27.05 | 27.10 | -2.972% | 815,226 | -13.875% |
| 2026-04-10 | 27.66 | 28.10 | 27.61 | 27.93 | +0.649% | 393,915 | -16.434% |
| 2026-04-09 | 28.44 | 28.44 | 27.55 | 27.75 | -1.246% | 619,016 | -15.892% |
| 2026-04-08 | 27.83 | 28.54 | 27.65 | 28.10 | -5.894% | 923,932 | -16.940% |
| 2026-04-07 | 30.23 | 30.64 | 29.73 | 29.86 | -0.334% | 1,386,642 | -21.835% |
| 2026-04-06 | 30.30 | 30.46 | 29.81 | 29.96 | -0.893% | 698,016 | -22.096% |
| 2026-04-02 | 31.78 | 31.78 | 29.95 | 30.23 | -1.177% | 700,814 | -22.792% |
| 2026-04-01 | 30.48 | 30.70 | 29.89 | 30.59 | -1.227% | 980,595 | -23.701% |
| 2026-03-31 | 32.33 | 32.56 | 30.72 | 30.97 | -7.081% | 2,055,890 | -24.637% |
| 2026-03-30 | 31.76 | 33.53 | 31.76 | 33.33 | +3.029% | 555,427 | -29.973% |
| 2026-03-27 | 31.64 | 32.53 | 31.46 | 32.35 | +3.586% | 721,603 | -27.852% |
| 2026-03-26 | 30.92 | 31.31 | 30.20 | 31.23 | +3.411% | 755,327 | -25.264% |
| 2026-03-25 | 30.19 | 30.74 | 29.88 | 30.20 | -2.863% | 732,164 | -22.715% |
| 2026-03-24 | 31.93 | 32.11 | 30.73 | 31.09 | -0.987% | 739,392 | -24.928% |
| 2026-03-23 | 31.52 | 31.73 | 30.34 | 31.40 | -4.385% | 1,387,335 | -25.669% |
| 2026-03-20 | 31.58 | 33.29 | 31.48 | 32.84 | +4.453% | 2,075,349 | -28.928% |
| 2026-03-19 | 32.63 | 32.72 | 30.81 | 31.44 | -1.163% | 1,785,443 | -25.763% |
| 2026-03-18 | 31.23 | 31.87 | 31.06 | 31.81 | +3.145% | 1,013,273 | -26.627% |
| 2026-03-17 | 30.89 | 31.10 | 30.41 | 30.84 | -1.280% | 718,598 | -24.319% |
| 2026-03-16 | 31.02 | 31.36 | 30.59 | 31.24 | -1.854% | 525,229 | -25.288% |
| 2026-03-13 | 31.16 | 32.08 | 30.80 | 31.83 | +0.792% | 899,711 | -26.673% |
| 2026-03-12 | 31.20 | 31.79 | 31.02 | 31.58 | +4.362% | 1,126,663 | -26.092% |
| 2026-03-11 | 30.40 | 30.80 | 29.91 | 30.26 | +0.398% | 1,274,617 | -22.868% |
| 2026-03-10 | 30.25 | 30.36 | 29.13 | 30.14 | +0.266% | 1,498,181 | -22.561% |
| 2026-03-09 | 31.53 | 32.32 | 29.82 | 30.06 | -2.180% | 2,309,606 | -22.355% |
| 2026-03-06 | 30.58 | 30.94 | 30.18 | 30.73 | +4.595% | 1,714,876 | -24.048% |
| 2026-03-05 | 28.90 | 29.92 | 28.52 | 29.38 | +3.853% | 1,748,112 | -20.558% |
| 2026-03-04 | 28.43 | 28.95 | 28.03 | 28.29 | -1.907% | 1,732,108 | -17.497% |
| 2026-03-03 | 29.37 | 30.10 | 28.45 | 28.84 | +3.443% | 1,853,005 | -19.071% |
| 2026-03-02 | 29.16 | 29.16 | 27.77 | 27.88 | -1.762% | 1,023,643 | -16.284% |
| 2026-02-27 | 28.25 | 28.72 | 28.14 | 28.38 | +3.426% | 681,644 | -17.759% |
| 2026-02-26 | 27.64 | 28.22 | 27.37 | 27.44 | -0.974% | 1,196,214 | -14.942% |
| 2026-02-25 | 27.56 | 28.15 | 27.55 | 27.71 | -0.930% | 578,465 | -15.770% |
| 2026-02-24 | 28.62 | 28.72 | 27.79 | 27.97 | -2.066% | 785,281 | -16.553% |
| 2026-02-23 | 27.96 | 29.07 | 27.78 | 28.56 | +2.993% | 1,419,280 | -18.277% |
| 2026-02-20 | 28.07 | 28.23 | 27.18 | 27.73 | +0.181% | 991,850 | -15.831% |
| 2026-02-19 | 28.13 | 28.43 | 27.68 | 27.68 | -0.575% | 531,840 | -15.679% |
| 2026-02-18 | 28.05 | 28.28 | 27.21 | 27.84 | -0.678% | 663,452 | -16.164% |
| 2026-02-17 | 28.17 | 28.88 | 27.75 | 28.03 | -0.036% | 1,065,274 | -16.732% |
| 2026-02-13 | 28.56 | 28.99 | 27.55 | 28.04 | -2.537% | 746,635 | -16.762% |
| 2026-02-12 | 27.18 | 28.98 | 27.11 | 28.77 | +4.126% | 452,815 | -18.874% |
| 2026-02-11 | 26.87 | 28.19 | 26.80 | 27.63 | +0.950% | 546,831 | -15.527% |
| 2026-02-10 | 27.12 | 27.41 | 26.87 | 27.37 | +0.662% | 382,444 | -14.724% |
| 2026-02-09 | 27.60 | 27.93 | 27.04 | 27.19 | -1.378% | 373,916 | -14.160% |
| 2026-02-06 | 28.78 | 28.84 | 27.43 | 27.57 | -7.172% | 782,146 | -15.343% |
| 2026-02-05 | 29.12 | 29.86 | 28.42 | 29.70 | +3.629% | 626,389 | -21.414% |
| 2026-02-04 | 27.88 | 29.37 | 27.78 | 28.66 | +1.812% | 527,231 | -18.562% |
| 2026-02-03 | 28.09 | 29.07 | 27.69 | 28.15 | -0.495% | 532,158 | -17.087% |
| 2026-02-02 | 29.12 | 29.14 | 27.93 | 28.29 | -1.941% | 468,464 | -17.497% |
| 2026-01-30 | 28.54 | 29.18 | 28.13 | 28.85 | +2.889% | 520,112 | -19.099% |
| 2026-01-29 | 27.86 | 28.84 | 27.66 | 28.04 | 0.000% | 513,580 | -16.762% |
| 2026-01-28 | 27.48 | 28.16 | 27.32 | 28.04 | +1.154% | 401,154 | -16.762% |
| 2026-01-27 | 27.87 | 28.20 | 27.70 | 27.72 | -0.610% | 245,969 | -15.801% |
| 2026-01-26 | 27.66 | 27.97 | 27.33 | 27.89 | +0.722% | 413,875 | -16.314% |
| 2026-01-23 | 26.85 | 27.76 | 26.85 | 27.69 | +3.786% | 348,327 | -15.710% |
| 2026-01-22 | 26.70 | 26.76 | 26.34 | 26.68 | -1.550% | 1,027,371 | -12.519% |
| 2026-01-21 | 27.76 | 28.12 | 26.92 | 27.10 | -3.730% | 999,570 | -13.875% |
| 2026-01-20 | 28.47 | 28.49 | 27.67 | 28.15 | +2.215% | 541,389 | -17.087% |
| 2026-01-16 | 27.51 | 27.74 | 27.23 | 27.54 | -0.036% | 310,348 | -15.251% |
| 2026-01-15 | 27.86 | 27.92 | 27.24 | 27.55 | -1.783% | 398,610 | -15.281% |
| 2026-01-14 | 28.50 | 28.68 | 27.98 | 28.05 | -1.267% | 627,240 | -16.791% |
| 2026-01-13 | 28.19 | 28.62 | 28.10 | 28.41 | 0.000% | 438,874 | -17.846% |
| 2026-01-12 | 28.89 | 29.10 | 28.36 | 28.41 | -0.872% | 531,613 | -17.846% |
| 2026-01-09 | 28.78 | 29.12 | 28.36 | 28.66 | -1.343% | 596,517 | -18.562% |
| 2026-01-08 | 29.91 | 29.96 | 28.91 | 29.05 | -2.287% | 683,516 | -19.656% |
| 2026-01-07 | 29.49 | 30.05 | 29.42 | 29.73 | +0.609% | 400,615 | -21.493% |
| 2026-01-06 | 30.45 | 30.65 | 29.52 | 29.55 | -2.700% | 733,411 | -21.015% |
| 2026-01-05 | 31.10 | 31.15 | 30.17 | 30.37 | -3.157% | 538,172 | -23.148% |
| 2026-01-02 | 31.63 | 32.10 | 31.28 | 31.36 | -2.000% | 985,533 | -25.574% |
| 2025-12-31 | 31.50 | 32.02 | 31.49 | 32.00 | +1.652% | 404,249 | -27.063% |
| 2025-12-30 | 31.03 | 31.52 | 30.98 | 31.48 | +1.418% | 303,326 | -25.858% |
| 2025-12-29 | 30.96 | 31.18 | 30.66 | 31.04 | +1.206% | 317,291 | -24.807% |
| 2025-12-26 | 30.37 | 30.89 | 30.37 | 30.67 | +1.154% | 263,662 | -23.900% |
| 2025-12-24 | 30.52 | 30.71 | 30.30 | 30.32 | -1.686% | 219,232 | -23.021% |
| 2025-12-23 | 30.73 | 30.97 | 30.55 | 30.84 | +1.281% | 342,293 | -24.319% |
| 2025-12-22 | 30.77 | 30.80 | 30.09 | 30.45 | -2.279% | 320,964 | -23.350% |
| 2025-12-19 | 31.56 | 31.58 | 31.00 | 31.16 | -1.579% | 512,179 | -25.096% |
| 2025-12-18 | 31.27 | 31.75 | 30.97 | 31.66 | -1.217% | 482,820 | -26.279% |
| 2025-12-17 | 31.26 | 32.15 | 30.79 | 32.05 | +2.265% | 445,803 | -27.176% |
| 2025-12-16 | 31.25 | 31.70 | 30.81 | 31.34 | +0.869% | 569,002 | -25.526% |
| 2025-12-15 | 30.18 | 31.09 | 30.15 | 31.07 | +1.702% | 420,012 | -24.879% |
| 2025-12-12 | 29.62 | 30.67 | 29.60 | 30.55 | +3.001% | 559,721 | -23.601% |
| 2025-12-11 | 30.41 | 30.47 | 29.60 | 29.66 | -2.306% | 796,011 | -21.308% |
| 2025-12-10 | 31.34 | 31.39 | 29.94 | 30.36 | -2.692% | 774,009 | -23.123% |
| 2025-12-09 | 31.49 | 31.49 | 30.81 | 31.20 | -0.288% | 206,977 | -25.192% |
| 2025-12-08 | 30.85 | 31.47 | 30.85 | 31.29 | -0.096% | 307,248 | -25.407% |
| 2025-12-05 | 31.14 | 31.45 | 30.87 | 31.32 | +0.837% | 429,617 | -25.479% |
| 2025-12-04 | 31.75 | 31.86 | 30.84 | 31.06 | -1.740% | 537,491 | -24.855% |
| 2025-12-03 | 32.54 | 32.64 | 31.54 | 31.61 | -3.569% | 262,450 | -26.163% |
| 2025-12-02 | 32.20 | 32.78 | 32.20 | 32.78 | +0.429% | 172,473 | -28.798% |
| 2025-12-01 | 32.63 | 32.70 | 32.15 | 32.64 | +2.448% | 261,210 | -28.493% |
| 2025-11-28 | 31.99 | 32.21 | 31.82 | 31.86 | -1.025% | 175,256 | -26.742% |
| 2025-11-26 | 32.75 | 32.85 | 31.78 | 32.19 | -1.710% | 604,051 | -27.493% |
| 2025-11-25 | 34.00 | 34.17 | 32.62 | 32.75 | -4.240% | 496,226 | -28.733% |
| 2025-11-24 | 35.39 | 35.48 | 34.06 | 34.20 | -3.689% | 373,456 | -31.754% |
| 2025-11-21 | 37.34 | 37.46 | 35.04 | 35.51 | -5.533% | 941,879 | -34.272% |
| 2025-11-20 | 35.09 | 37.66 | 34.50 | 37.59 | +3.668% | 1,120,845 | -37.909% |
| 2025-11-19 | 36.15 | 36.54 | 35.34 | 36.26 | +0.138% | 366,559 | -35.632% |
| 2025-11-18 | 36.92 | 37.01 | 35.73 | 36.21 | -0.604% | 495,302 | -35.543% |
| 2025-11-17 | 35.35 | 36.72 | 34.94 | 36.43 | +3.997% | 585,106 | -35.932% |
| 2025-11-14 | 36.23 | 36.26 | 34.66 | 35.03 | -0.483% | 575,785 | -33.371% |
| 2025-11-13 | 33.82 | 35.45 | 33.60 | 35.20 | +5.611% | 566,256 | -33.693% |
| 2025-11-12 | 32.97 | 33.40 | 32.58 | 33.33 | +0.543% | 557,326 | -29.973% |
| 2025-11-11 | 33.37 | 33.60 | 33.00 | 33.15 | -0.030% | 404,640 | -29.593% |
| 2025-11-10 | 32.93 | 33.65 | 32.85 | 33.16 | -2.067% | 471,172 | -29.614% |
| 2025-11-07 | 34.78 | 35.36 | 33.83 | 33.86 | -0.965% | 645,047 | -31.069% |
| 2025-11-06 | 33.10 | 34.26 | 33.00 | 34.19 | +3.669% | 589,223 | -31.734% |
| 2025-11-05 | 33.77 | 33.85 | 32.71 | 32.98 | -2.971% | 405,006 | -29.230% |
| 2025-11-04 | 33.83 | 34.03 | 33.21 | 33.99 | +3.502% | 536,895 | -31.333% |
| 2025-11-03 | 32.63 | 33.60 | 32.63 | 32.84 | +0.705% | 498,926 | -28.928% |
| 2025-10-31 | 32.95 | 33.28 | 32.46 | 32.61 | -1.092% | 767,930 | -28.427% |
| 2025-10-30 | 32.83 | 33.02 | 32.10 | 32.97 | +1.696% | 640,386 | -29.208% |
| 2025-10-29 | 31.93 | 32.95 | 31.33 | 32.42 | +1.790% | 619,630 | -28.007% |
| 2025-10-28 | 31.72 | 32.08 | 31.39 | 31.85 | +1.111% | 426,519 | -26.719% |
| 2025-10-27 | 31.14 | 31.70 | 31.05 | 31.50 | -0.725% | 422,906 | -25.905% |
| 2025-10-24 | 31.64 | 31.80 | 31.30 | 31.73 | -2.429% | 556,701 | -26.442% |
| 2025-10-23 | 33.07 | 33.24 | 32.32 | 32.52 | -2.489% | 744,241 | -28.229% |
| 2025-10-22 | 32.63 | 34.01 | 32.44 | 33.35 | +3.059% | 1,314,365 | -30.015% |
| 2025-10-21 | 32.27 | 32.74 | 32.02 | 32.36 | +0.841% | 349,411 | -27.874% |
| 2025-10-20 | 32.47 | 32.60 | 32.01 | 32.09 | -3.720% | 428,401 | -27.267% |
| 2025-10-17 | 33.38 | 33.85 | 32.93 | 33.33 | +1.338% | 363,678 | -29.973% |
| 2025-10-16 | 31.37 | 33.14 | 31.33 | 32.89 | +4.247% | 902,704 | -29.036% |
| 2025-10-15 | 31.53 | 32.38 | 30.96 | 31.55 | -1.988% | 823,226 | -26.022% |
| 2025-10-14 | 33.95 | 34.15 | 31.71 | 32.19 | -2.779% | 901,135 | -27.493% |
| 2025-10-13 | 33.86 | 33.95 | 33.04 | 33.11 | -5.508% | 650,744 | -29.508% |
| 2025-10-10 | 32.89 | 35.10 | 32.61 | 35.04 | +5.989% | 1,068,360 | -33.390% |
| 2025-10-09 | 32.73 | 33.32 | 32.49 | 33.06 | +1.380% | 377,968 | -29.401% |
| 2025-10-08 | 33.02 | 33.40 | 32.57 | 32.61 | -2.131% | 225,051 | -28.427% |
| 2025-10-07 | 32.46 | 33.55 | 32.40 | 33.32 | +2.209% | 250,569 | -29.952% |
| 2025-10-06 | 32.36 | 32.80 | 32.15 | 32.60 | -0.791% | 379,967 | -28.405% |
| 2025-10-03 | 32.99 | 33.05 | 32.24 | 32.86 | -1.381% | 422,294 | -28.971% |
| 2025-10-02 | 33.58 | 34.01 | 33.29 | 33.32 | -1.216% | 136,795 | -29.952% |
| 2025-10-01 | 34.26 | 34.26 | 33.58 | 33.73 | -0.413% | 236,913 | -30.803% |
| 2025-09-30 | 34.11 | 34.56 | 33.83 | 33.87 | -0.265% | 252,606 | -31.089% |
| 2025-09-29 | 33.58 | 34.16 | 33.58 | 33.96 | -0.059% | 236,992 | -31.272% |
| 2025-09-26 | 34.50 | 34.56 | 33.91 | 33.98 | -1.650% | 219,972 | -31.313% |
| 2025-09-25 | 34.66 | 35.05 | 34.38 | 34.55 | +1.857% | 259,133 | -32.446% |
| 2025-09-24 | 33.27 | 33.93 | 33.12 | 33.92 | +0.653% | 152,471 | -31.191% |
| 2025-09-23 | 33.39 | 33.82 | 32.81 | 33.70 | +0.447% | 273,753 | -30.742% |
| 2025-09-22 | 34.15 | 34.44 | 33.46 | 33.55 | -1.149% | 191,923 | -30.432% |
| 2025-09-19 | 33.28 | 34.06 | 33.22 | 33.94 | +1.495% | 295,060 | -31.232% |
| 2025-09-18 | 34.62 | 34.72 | 33.35 | 33.44 | -4.784% | 217,298 | -30.203% |
| 2025-09-17 | 35.19 | 35.68 | 33.61 | 35.12 | -0.566% | 294,046 | -33.542% |
| 2025-09-16 | 35.25 | 35.74 | 35.16 | 35.32 | +0.341% | 140,408 | -33.918% |
| 2025-09-15 | 35.22 | 35.38 | 34.99 | 35.20 | -0.817% | 194,051 | -33.693% |
| 2025-09-12 | 34.93 | 35.50 | 34.90 | 35.49 | +2.071% | 456,974 | -34.235% |
| 2025-09-11 | 35.96 | 36.13 | 34.71 | 34.77 | -3.631% | 407,585 | -32.873% |
| 2025-09-10 | 35.79 | 36.34 | 35.51 | 36.08 | +0.473% | 230,320 | -35.310% |
| 2025-09-09 | 35.67 | 36.31 | 35.60 | 35.91 | +1.155% | 221,701 | -35.004% |
| 2025-09-08 | 35.40 | 36.00 | 35.40 | 35.50 | -0.393% | 164,335 | -34.254% |
| 2025-09-05 | 35.60 | 36.46 | 35.05 | 35.64 | -0.807% | 204,193 | -34.512% |
| 2025-09-04 | 36.73 | 36.85 | 35.92 | 35.93 | -2.523% | 162,676 | -35.040% |
| 2025-09-03 | 36.97 | 37.22 | 36.37 | 36.86 | +0.245% | 266,268 | -36.679% |
| 2025-09-02 | 37.33 | 37.50 | 36.65 | 36.77 | +1.155% | 259,483 | -36.524% |
| 2025-08-29 | 35.88 | 36.58 | 35.84 | 36.35 | +1.028% | 272,538 | -35.791% |
| 2025-08-28 | 35.77 | 36.23 | 35.76 | 35.98 | -0.250% | 84,727 | -35.131% |
| 2025-08-27 | 36.80 | 36.80 | 36.02 | 36.07 | -1.475% | 55,451 | -35.292% |
| 2025-08-26 | 37.03 | 37.11 | 36.40 | 36.61 | -1.480% | 171,406 | -36.247% |
| 2025-08-25 | 36.64 | 37.16 | 36.59 | 37.16 | +2.088% | 244,439 | -37.191% |
| 2025-08-22 | 39.00 | 39.06 | 36.20 | 36.40 | -7.685% | 469,269 | -35.879% |
| 2025-08-21 | 40.03 | 40.17 | 39.36 | 39.43 | -0.555% | 135,685 | -40.806% |
| 2025-08-20 | 39.47 | 40.21 | 39.33 | 39.65 | +0.711% | 115,260 | -41.135% |
| 2025-08-19 | 38.76 | 39.52 | 38.48 | 39.37 | +1.705% | 124,317 | -40.716% |
| 2025-08-18 | 38.99 | 39.05 | 38.58 | 38.71 | -0.820% | 106,671 | -39.706% |
| 2025-08-15 | 38.49 | 39.35 | 38.47 | 39.03 | +1.009% | 203,801 | -40.200% |
| 2025-08-14 | 38.53 | 39.27 | 38.43 | 38.64 | +2.657% | 175,188 | -39.596% |
| 2025-08-13 | 38.62 | 38.76 | 37.57 | 37.64 | -3.906% | 183,956 | -37.991% |
| 2025-08-12 | 41.04 | 41.25 | 39.09 | 39.17 | -5.864% | 320,028 | -40.414% |
| 2025-08-11 | 41.41 | 41.76 | 41.10 | 41.61 | +0.096% | 205,550 | -43.908% |
| 2025-08-08 | 41.26 | 41.77 | 41.10 | 41.57 | -0.240% | 158,662 | -43.854% |
| 2025-08-07 | 40.59 | 42.18 | 40.59 | 41.67 | +0.579% | 174,172 | -43.988% |
| 2025-08-06 | 41.26 | 41.83 | 41.26 | 41.43 | +0.266% | 143,762 | -43.664% |
| 2025-08-05 | 41.40 | 42.28 | 41.20 | 41.32 | -1.030% | 279,357 | -43.514% |
| 2025-08-04 | 43.00 | 43.18 | 41.74 | 41.75 | -4.309% | 239,351 | -44.096% |
| 2025-08-01 | 43.11 | 44.60 | 43.03 | 43.63 | +4.228% | 385,887 | -46.505% |
| 2025-07-31 | 41.48 | 42.07 | 40.94 | 41.86 | +1.899% | 242,670 | -44.243% |
| 2025-07-30 | 40.31 | 41.61 | 39.88 | 41.08 | +1.008% | 210,169 | -43.184% |
| 2025-07-29 | 39.60 | 40.85 | 39.58 | 40.67 | +1.447% | 191,561 | -42.611% |
| 2025-07-28 | 39.69 | 40.36 | 39.69 | 40.09 | +0.200% | 143,322 | -41.781% |
| 2025-07-25 | 39.98 | 40.67 | 39.94 | 40.01 | -0.670% | 129,685 | -41.665% |
| 2025-07-24 | 39.59 | 40.31 | 39.53 | 40.28 | +2.834% | 238,691 | -42.056% |
| 2025-07-23 | 39.89 | 40.12 | 39.17 | 39.17 | -3.069% | 255,238 | -40.414% |
| 2025-07-22 | 41.03 | 41.34 | 40.23 | 40.41 | -1.559% | 179,195 | -42.242% |
| 2025-07-21 | 40.30 | 41.13 | 40.02 | 41.05 | +0.687% | 211,878 | -43.143% |
| 2025-07-18 | 39.66 | 40.87 | 39.66 | 40.77 | +1.620% | 248,057 | -42.752% |
| 2025-07-17 | 41.18 | 41.26 | 40.05 | 40.12 | -2.598% | 283,335 | -41.825% |
| 2025-07-16 | 41.54 | 42.71 | 41.09 | 41.19 | -2.045% | 314,414 | -43.336% |
| 2025-07-15 | 40.11 | 42.05 | 40.11 | 42.05 | +4.058% | 169,145 | -44.495% |
| 2025-07-14 | 41.13 | 41.15 | 40.39 | 40.41 | -1.367% | 120,059 | -42.242% |
| 2025-07-11 | 40.44 | 41.01 | 40.40 | 40.97 | +2.785% | 184,993 | -43.031% |
| 2025-07-10 | 40.33 | 40.53 | 39.39 | 39.86 | -1.018% | 404,085 | -41.445% |
| 2025-07-09 | 40.66 | 41.17 | 40.23 | 40.27 | -1.972% | 205,901 | -42.041% |
| 2025-07-08 | 41.40 | 41.44 | 40.72 | 41.08 | -1.416% | 259,204 | -43.184% |
| 2025-07-07 | 41.03 | 42.14 | 40.58 | 41.67 | +2.991% | 247,728 | -43.988% |
| 2025-07-03 | 40.88 | 40.88 | 40.40 | 40.46 | -1.629% | 155,150 | -42.313% |
| 2025-07-02 | 42.21 | 42.55 | 41.13 | 41.13 | -2.881% | 238,134 | -43.253% |
| 2025-07-01 | 43.66 | 43.78 | 41.35 | 42.35 | -2.013% | 168,997 | -44.888% |
| 2025-06-30 | 42.87 | 43.34 | 42.87 | 43.22 | -0.116% | 118,108 | -45.997% |
| 2025-06-27 | 43.08 | 43.86 | 42.57 | 43.27 | -0.185% | 173,505 | -46.060% |
| 2025-06-26 | 44.40 | 44.46 | 43.26 | 43.35 | -3.042% | 118,915 | -46.159% |
| 2025-06-25 | 43.74 | 44.77 | 43.72 | 44.71 | +0.948% | 93,918 | -47.797% |
| 2025-06-24 | 44.72 | 45.11 | 44.05 | 44.29 | -2.445% | 164,279 | -47.302% |
| 2025-06-23 | 46.86 | 47.50 | 45.40 | 45.40 | -2.408% | 156,985 | -48.590% |
| 2025-06-20 | 45.66 | 46.81 | 45.66 | 46.52 | +0.606% | 254,542 | -49.828% |
| 2025-06-18 | 46.79 | 46.98 | 45.48 | 46.24 | -1.091% | 137,927 | -49.524% |
| 2025-06-17 | 46.50 | 46.77 | 45.93 | 46.75 | +2.119% | 142,901 | -50.075% |
| 2025-06-16 | 45.86 | 46.21 | 45.24 | 45.78 | -2.263% | 196,859 | -49.017% |
| 2025-06-13 | 46.42 | 47.10 | 45.76 | 46.84 | +3.904% | 303,265 | -50.171% |
| 2025-06-12 | 45.36 | 45.60 | 44.94 | 45.08 | +0.782% | 140,632 | -48.225% |
| 2025-06-11 | 43.96 | 44.87 | 43.81 | 44.73 | +0.857% | 134,792 | -47.820% |
| 2025-06-10 | 44.42 | 44.65 | 44.02 | 44.35 | -1.236% | 143,750 | -47.373% |
| 2025-06-09 | 44.63 | 45.16 | 44.47 | 44.91 | -1.286% | 137,335 | -48.024% |
| 2025-06-06 | 45.66 | 46.01 | 45.38 | 45.49 | -3.006% | 217,520 | -48.692% |
| 2025-06-05 | 46.86 | 47.55 | 46.36 | 46.90 | -0.043% | 240,391 | -50.235% |
| 2025-06-04 | 46.65 | 47.05 | 46.28 | 46.92 | +0.611% | 132,184 | -50.256% |
| 2025-06-03 | 47.91 | 48.28 | 46.41 | 46.63 | -3.267% | 235,979 | -49.952% |
| 2025-06-02 | 48.39 | 49.61 | 48.17 | 48.21 | -0.495% | 249,604 | -51.587% |
| 2025-05-30 | 48.51 | 49.19 | 47.97 | 48.45 | +1.106% | 333,422 | -51.827% |
| 2025-05-29 | 47.58 | 48.71 | 47.58 | 47.92 | -0.684% | 304,435 | -51.294% |
| 2025-05-28 | 47.23 | 48.35 | 47.14 | 48.25 | +2.246% | 164,165 | -51.627% |
| 2025-05-27 | 48.24 | 48.96 | 47.19 | 47.19 | -5.165% | 188,333 | -50.540% |
| 2025-05-23 | 51.12 | 51.12 | 49.42 | 49.76 | +0.933% | 348,006 | -53.095% |
| 2025-05-22 | 49.84 | 50.11 | 48.80 | 49.30 | -0.142% | 238,484 | -52.657% |
| 2025-05-21 | 47.82 | 49.48 | 47.35 | 49.37 | +5.763% | 273,597 | -52.724% |
| 2025-05-20 | 46.92 | 47.17 | 46.40 | 46.68 | -0.021% | 147,028 | -50.000% |
| 2025-05-19 | 47.70 | 47.90 | 46.69 | 46.69 | +0.951% | 208,694 | -50.011% |
| 2025-05-16 | 46.93 | 47.24 | 46.20 | 46.25 | -1.575% | 157,913 | -49.535% |
| 2025-05-15 | 47.76 | 48.30 | 46.99 | 46.99 | -1.426% | 118,302 | -50.330% |
| 2025-05-14 | 47.15 | 47.74 | 46.90 | 47.67 | +1.968% | 171,701 | -51.038% |
| 2025-05-13 | 46.69 | 47.07 | 46.35 | 46.75 | -0.680% | 134,852 | -50.075% |
| 2025-05-12 | 46.60 | 48.00 | 46.26 | 47.07 | -7.141% | 236,082 | -50.414% |
| 2025-05-09 | 50.34 | 51.08 | 49.95 | 50.69 | +0.615% | 289,184 | -53.955% |
| 2025-05-08 | 51.19 | 51.85 | 49.65 | 50.38 | -3.855% | 289,336 | -53.672% |
| 2025-05-07 | 52.11 | 53.11 | 51.85 | 52.40 | -0.588% | 162,618 | -55.458% |
| 2025-05-06 | 52.81 | 53.31 | 51.87 | 52.71 | +2.151% | 217,008 | -55.720% |
| 2025-05-05 | 51.76 | 52.00 | 50.81 | 51.60 | +1.615% | 177,437 | -54.767% |
| 2025-05-02 | 52.00 | 52.02 | 50.42 | 50.78 | -4.387% | 248,704 | -54.037% |
| 2025-05-01 | 53.31 | 54.39 | 52.26 | 53.11 | -1.191% | 198,930 | -56.053% |
| 2025-04-30 | 54.70 | 56.01 | 53.48 | 53.75 | +1.224% | 256,077 | -56.577% |
| 2025-04-29 | 53.71 | 54.79 | 52.72 | 53.10 | -1.136% | 209,082 | -56.045% |
| 2025-04-28 | 53.95 | 55.00 | 53.15 | 53.71 | -0.904% | 165,648 | -56.544% |
| 2025-04-25 | 54.95 | 55.52 | 54.10 | 54.20 | +0.111% | 291,628 | -56.937% |
| 2025-04-24 | 56.08 | 56.57 | 53.98 | 54.14 | -3.990% | 154,714 | -56.890% |
| 2025-04-23 | 54.70 | 56.60 | 52.95 | 56.39 | -2.860% | 330,479 | -58.610% |
| 2025-04-22 | 59.61 | 60.03 | 57.71 | 58.05 | -5.333% | 225,906 | -59.793% |
| 2025-04-21 | 59.87 | 62.43 | 59.71 | 61.32 | +4.179% | 116,772 | -61.937% |
| 2025-04-17 | 59.80 | 60.07 | 58.29 | 58.86 | -1.473% | 193,516 | -60.347% |
| 2025-04-16 | 59.35 | 61.26 | 58.68 | 59.74 | +1.893% | 146,552 | -60.931% |
| 2025-04-15 | 58.93 | 59.17 | 57.21 | 58.63 | 0.000% | 178,637 | -60.191% |