UBR
ProShares Ultra MSCI Brazil Capped
stockNYSEETF
At CloseOct 2, 2026
34.77USD+5.448%(+1.80)1,663
After-hoursOct 2, 2026 4:10:30 PM EDT
34.77USD0.000%(0.00)
UBR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.94 | 34.77 | 32.94 | 34.77 | +5.448% | 1,663 | 0.000% |
| 2026-10-01 | 32.97 | 32.97 | 32.97 | 32.97 | -0.721% | 155 | +5.448% |
| 2026-09-30 | 33.21 | 33.21 | 33.21 | 33.21 | +4.605% | 803 | +4.688% |
| 2026-09-29 | 31.10 | 31.75 | 31.10 | 31.75 | +1.202% | 2,248 | +9.509% |
| 2026-09-28 | 31.62 | 31.62 | 31.37 | 31.37 | -3.259% | 850 | +10.826% |
| 2026-09-25 | 32.00 | 32.56 | 32.00 | 32.43 | -0.566% | 535 | +7.214% |
| 2026-09-24 | 32.71 | 32.71 | 32.61 | 32.61 | -2.569% | 1,347 | +6.608% |
| 2026-09-23 | 33.47 | 33.47 | 33.47 | 33.47 | -5.077% | 299 | +3.869% |
| 2026-09-22 | 35.26 | 35.26 | 35.26 | 35.26 | +1.098% | 161 | -1.404% |
| 2026-09-21 | 34.55 | 34.88 | 34.55 | 34.88 | +3.016% | 1,088 | -0.321% |
| 2026-09-18 | 33.90 | 33.90 | 33.86 | 33.86 | -1.203% | 335 | +2.685% |
| 2026-09-17 | 34.44 | 34.44 | 34.27 | 34.27 | +1.250% | 1,425 | +1.450% |
| 2026-09-16 | 34.25 | 34.25 | 33.85 | 33.85 | -1.630% | 441 | +2.717% |
| 2026-09-15 | 34.41 | 34.41 | 34.41 | 34.41 | +0.177% | 1,097 | +1.043% |
| 2026-09-14 | 34.35 | 34.35 | 34.35 | 34.35 | -2.111% | 248 | +1.222% |
| 2026-09-11 | 35.51 | 35.51 | 34.69 | 35.09 | -2.315% | 2,931 | -0.915% |
| 2026-09-10 | 35.25 | 35.96 | 35.13 | 35.92 | +2.449% | 2,367 | -3.209% |
| 2026-09-09 | 35.26 | 35.26 | 35.06 | 35.06 | -2.762% | 421 | -0.839% |
| 2026-09-08 | 36.07 | 36.07 | 36.06 | 36.06 | +4.376% | 625 | -3.578% |
| 2026-09-04 | 34.87 | 35.34 | 34.53 | 34.55 | -1.939% | 2,831 | +0.641% |
| 2026-09-03 | 36.20 | 36.26 | 35.06 | 35.23 | +0.208% | 5,383 | -1.310% |
| 2026-09-02 | 34.95 | 35.17 | 34.95 | 35.16 | +8.285% | 1,602 | -1.105% |
| 2026-09-01 | 32.65 | 32.65 | 32.47 | 32.47 | +3.150% | 777 | +7.088% |
| 2026-08-31 | 31.55 | 31.68 | 31.25 | 31.48 | +2.767% | 1,321 | +10.462% |
| 2026-08-28 | 29.79 | 30.64 | 29.70 | 30.63 | -1.212% | 6,736 | +13.518% |
| 2026-08-27 | 31.02 | 31.02 | 30.99 | 31.00 | -0.061% | 728 | +12.142% |
| 2026-08-26 | 31.17 | 31.17 | 31.00 | 31.02 | -0.807% | 1,238 | +12.074% |
| 2026-08-25 | 30.11 | 31.30 | 30.06 | 31.28 | +4.043% | 8,266 | +11.169% |
| 2026-08-24 | 29.47 | 30.16 | 29.47 | 30.06 | +0.869% | 4,391 | +15.664% |
| 2026-08-21 | 29.41 | 29.89 | 29.41 | 29.80 | +5.259% | 1,324 | +16.669% |
| 2026-08-20 | 28.58 | 28.58 | 28.31 | 28.31 | -1.162% | 1,366 | +22.804% |
| 2026-08-19 | 29.03 | 29.63 | 28.62 | 28.65 | +3.587% | 11,157 | +21.376% |
| 2026-08-18 | 28.45 | 28.50 | 27.65 | 27.65 | -1.431% | 1,694 | +25.731% |
| 2026-08-17 | 28.28 | 28.28 | 28.00 | 28.06 | -1.018% | 1,236 | +23.931% |
| 2026-08-14 | 27.83 | 28.44 | 27.25 | 28.34 | +1.879% | 5,393 | +22.670% |
| 2026-08-13 | 27.99 | 27.99 | 27.80 | 27.82 | -0.188% | 962 | +24.974% |
| 2026-08-12 | 27.98 | 28.13 | 27.87 | 27.87 | -0.732% | 1,353 | +24.740% |
| 2026-08-11 | 29.73 | 29.73 | 28.00 | 28.08 | -6.691% | 1,157 | +23.827% |
| 2026-08-10 | 30.12 | 30.12 | 29.96 | 30.09 | -0.404% | 687 | +15.542% |
| 2026-08-07 | 30.82 | 30.82 | 30.21 | 30.21 | -3.378% | 3,166 | +15.075% |
| 2026-08-06 | 31.70 | 31.70 | 31.23 | 31.27 | -3.397% | 752 | +11.188% |
| 2026-08-05 | 32.39 | 32.48 | 32.37 | 32.37 | +0.666% | 1,321 | +7.411% |
| 2026-08-04 | 31.75 | 32.27 | 31.75 | 32.16 | -0.703% | 1,359 | +8.126% |
| 2026-08-03 | 32.56 | 32.56 | 32.27 | 32.38 | -1.215% | 2,825 | +7.365% |
| 2026-07-31 | 32.27 | 32.95 | 32.27 | 32.78 | +0.704% | 1,126 | +6.061% |
| 2026-07-30 | 31.77 | 32.55 | 31.63 | 32.55 | +3.910% | 2,325 | +6.808% |
| 2026-07-29 | 31.12 | 31.47 | 30.83 | 31.33 | -1.475% | 1,973 | +10.983% |
| 2026-07-28 | 31.81 | 31.81 | 31.80 | 31.80 | +0.870% | 309 | +9.347% |
| 2026-07-27 | 31.44 | 32.18 | 31.44 | 31.52 | -0.560% | 2,241 | +10.298% |
| 2026-07-24 | 31.10 | 31.83 | 31.10 | 31.70 | -2.431% | 981 | +9.681% |
| 2026-07-23 | 32.75 | 32.75 | 32.33 | 32.49 | -0.977% | 670 | +7.015% |
| 2026-07-22 | 32.28 | 33.42 | 32.13 | 32.81 | +4.025% | 2,857 | +5.969% |
| 2026-07-21 | 30.99 | 31.77 | 30.65 | 31.54 | +2.553% | 2,271 | +10.235% |
| 2026-07-20 | 31.15 | 31.15 | 30.75 | 30.76 | +0.832% | 1,016 | +13.049% |
| 2026-07-17 | 30.37 | 30.50 | 30.37 | 30.50 | -1.853% | 547 | +13.990% |
| 2026-07-16 | 30.67 | 31.22 | 30.58 | 31.08 | -2.681% | 891 | +11.878% |
| 2026-07-15 | 31.80 | 32.04 | 31.80 | 31.93 | +0.071% | 868 | +8.878% |
| 2026-07-14 | 31.97 | 31.98 | 31.91 | 31.91 | +3.407% | 1,337 | +8.956% |
| 2026-07-13 | 31.79 | 31.86 | 30.80 | 30.86 | -3.344% | 3,660 | +12.667% |
| 2026-07-10 | 31.50 | 31.94 | 31.50 | 31.93 | +5.206% | 1,283 | +8.900% |
| 2026-07-09 | 29.90 | 30.42 | 29.90 | 30.35 | +3.121% | 390 | +14.569% |
| 2026-07-08 | 28.88 | 29.51 | 28.88 | 29.43 | -0.298% | 1,731 | +18.145% |
| 2026-07-07 | 29.46 | 29.52 | 29.46 | 29.52 | -2.517% | 428 | +17.793% |
| 2026-07-06 | 29.60 | 30.28 | 29.49 | 30.28 | +3.682% | 596 | +14.828% |
| 2026-07-02 | 29.05 | 29.35 | 29.05 | 29.20 | +0.962% | 1,073 | +19.056% |
| 2026-07-01 | 28.96 | 29.18 | 28.61 | 28.93 | -1.278% | 2,364 | +20.202% |
| 2026-06-30 | 28.90 | 29.44 | 28.90 | 29.30 | -1.043% | 1,958 | +18.665% |
| 2026-06-29 | 29.13 | 29.79 | 29.13 | 29.61 | -0.969% | 1,369 | +17.428% |
| 2026-06-26 | 29.98 | 29.98 | 29.90 | 29.90 | +3.626% | 346 | +16.289% |
| 2026-06-25 | 28.95 | 28.95 | 28.85 | 28.85 | +2.047% | 171 | +20.507% |
| 2026-06-24 | 28.47 | 28.47 | 28.11 | 28.27 | -2.303% | 2,440 | +22.973% |
| 2026-06-23 | 28.89 | 29.07 | 28.84 | 28.94 | -1.026% | 1,959 | +20.141% |
| 2026-06-22 | 29.00 | 29.43 | 29.00 | 29.24 | +3.089% | 5,415 | +18.909% |
| 2026-06-18 | 28.34 | 28.36 | 28.32 | 28.36 | -1.968% | 742 | +22.582% |
| 2026-06-17 | 30.51 | 30.51 | 28.89 | 28.93 | -2.609% | 420 | +20.169% |
| 2026-06-16 | 29.26 | 29.80 | 29.17 | 29.71 | -1.002% | 10,857 | +17.033% |
| 2026-06-15 | 31.37 | 31.57 | 30.00 | 30.01 | -0.489% | 2,856 | +15.860% |
| 2026-06-12 | 30.15 | 30.54 | 29.88 | 30.16 | +0.960% | 4,582 | +15.293% |
| 2026-06-11 | 28.38 | 29.87 | 28.38 | 29.87 | +6.320% | 3,471 | +16.400% |
| 2026-06-10 | 28.29 | 28.29 | 27.80 | 28.09 | -0.033% | 1,665 | +23.757% |
| 2026-06-09 | 28.30 | 28.30 | 27.56 | 28.10 | +0.931% | 1,311 | +23.715% |
| 2026-06-08 | 28.13 | 28.13 | 27.46 | 27.84 | -1.615% | 2,157 | +24.866% |
| 2026-06-05 | 28.84 | 28.84 | 28.27 | 28.30 | -5.148% | 23,124 | +22.850% |
| 2026-06-04 | 29.38 | 30.01 | 29.38 | 29.84 | +0.504% | 1,965 | +16.526% |
| 2026-06-03 | 29.55 | 29.71 | 29.55 | 29.69 | -5.400% | 1,073 | +17.112% |
| 2026-06-02 | 31.08 | 31.50 | 31.08 | 31.38 | +0.540% | 757 | +10.788% |
| 2026-06-01 | 31.15 | 31.25 | 31.00 | 31.21 | -1.343% | 1,503 | +11.386% |
| 2026-05-29 | 31.34 | 31.64 | 31.00 | 31.64 | -1.520% | 2,839 | +9.890% |
| 2026-05-28 | 31.90 | 32.37 | 31.90 | 32.13 | -0.603% | 1,193 | +8.219% |
| 2026-05-27 | 32.00 | 32.32 | 32.00 | 32.32 | -0.879% | 1,146 | +7.566% |
| 2026-05-26 | 32.18 | 32.80 | 32.18 | 32.61 | -0.151% | 1,347 | +6.620% |
| 2026-05-22 | 32.66 | 32.66 | 32.66 | 32.66 | -2.960% | 488 | +6.460% |
| 2026-05-21 | 32.22 | 33.66 | 32.22 | 33.66 | +0.446% | 5,853 | +3.308% |
| 2026-05-20 | 33.32 | 33.51 | 33.32 | 33.51 | +5.443% | 817 | +3.769% |
| 2026-05-19 | 32.42 | 32.42 | 31.50 | 31.78 | -4.801% | 14,804 | +9.417% |
| 2026-05-18 | 32.53 | 33.38 | 32.48 | 33.38 | +3.540% | 3,573 | +4.165% |
| 2026-05-15 | 32.23 | 32.34 | 31.97 | 32.24 | -4.791% | 3,305 | +7.852% |
| 2026-05-14 | 33.81 | 34.19 | 33.81 | 33.86 | +1.725% | 2,121 | +2.684% |
| 2026-05-13 | 35.04 | 35.65 | 33.29 | 33.29 | -8.019% | 4,615 | +4.455% |
| 2026-05-12 | 36.27 | 36.27 | 35.69 | 36.19 | -2.089% | 1,627 | -3.921% |
| 2026-05-11 | 36.90 | 36.96 | 36.90 | 36.96 | -2.119% | 1,120 | -5.928% |
| 2026-05-08 | 38.34 | 38.35 | 37.76 | 37.76 | +1.375% | 4,488 | -7.921% |
| 2026-05-07 | 38.26 | 38.26 | 37.24 | 37.25 | -5.282% | 9,960 | -6.655% |
| 2026-05-06 | 39.62 | 39.62 | 38.95 | 39.33 | +1.028% | 4,525 | -11.586% |
| 2026-05-05 | 38.75 | 39.02 | 38.49 | 38.92 | +2.976% | 1,029 | -10.677% |
| 2026-05-04 | 39.06 | 39.06 | 37.80 | 37.80 | -1.821% | 1,578 | -8.019% |
| 2026-05-01 | 38.72 | 38.72 | 38.30 | 38.50 | -1.686% | 1,540 | -9.694% |
| 2026-04-30 | 37.87 | 39.16 | 37.87 | 39.16 | +5.698% | 5,605 | -11.216% |
| 2026-04-29 | 37.77 | 37.77 | 36.75 | 37.05 | -4.869% | 5,523 | -6.157% |
| 2026-04-28 | 38.16 | 39.15 | 38.16 | 38.95 | -1.504% | 3,563 | -10.726% |
| 2026-04-27 | 40.01 | 40.24 | 39.54 | 39.54 | +0.014% | 4,634 | -12.068% |
| 2026-04-24 | 39.22 | 39.54 | 39.05 | 39.54 | -0.700% | 5,268 | -12.056% |
| 2026-04-23 | 41.16 | 41.16 | 39.81 | 39.81 | -2.847% | 9,293 | -12.672% |
| 2026-04-22 | 41.94 | 41.94 | 40.90 | 40.98 | -1.079% | 5,506 | -15.158% |
| 2026-04-21 | 42.71 | 42.98 | 41.43 | 41.43 | -2.269% | 3,684 | -16.073% |
| 2026-04-20 | 42.70 | 42.70 | 41.92 | 42.39 | +0.633% | 7,314 | -17.977% |
| 2026-04-17 | 43.55 | 43.55 | 42.12 | 42.12 | -1.992% | 9,271 | -17.458% |
| 2026-04-16 | 42.89 | 42.98 | 42.30 | 42.98 | +0.332% | 3,455 | -19.102% |
| 2026-04-15 | 43.65 | 43.65 | 42.75 | 42.84 | -1.162% | 2,602 | -18.833% |
| 2026-04-14 | 43.55 | 43.88 | 43.34 | 43.34 | +0.979% | 10,777 | -19.776% |
| 2026-04-13 | 42.19 | 43.05 | 41.74 | 42.92 | +1.022% | 6,053 | -18.991% |
| 2026-04-10 | 42.20 | 42.55 | 41.80 | 42.49 | +3.826% | 7,574 | -18.163% |
| 2026-04-09 | 40.23 | 40.99 | 39.79 | 40.92 | +4.869% | 9,587 | -15.032% |
| 2026-04-08 | 39.71 | 39.92 | 38.83 | 39.02 | +5.788% | 14,407 | -10.895% |
| 2026-04-07 | 36.55 | 36.98 | 35.85 | 36.88 | -0.392% | 9,783 | -5.737% |
| 2026-04-06 | 37.26 | 37.48 | 37.03 | 37.03 | +0.307% | 6,270 | -6.106% |
| 2026-04-02 | 35.98 | 37.26 | 35.98 | 36.92 | +0.236% | 3,678 | -5.818% |
| 2026-04-01 | 37.15 | 37.48 | 36.80 | 36.83 | +0.082% | 8,130 | -5.596% |
| 2026-03-31 | 35.05 | 36.80 | 34.78 | 36.80 | +8.683% | 19,570 | -5.519% |
| 2026-03-30 | 34.24 | 34.64 | 33.41 | 33.86 | +0.998% | 7,066 | +2.684% |
| 2026-03-27 | 33.24 | 34.15 | 33.24 | 33.53 | -1.047% | 5,212 | +3.709% |
| 2026-03-26 | 34.50 | 34.81 | 33.88 | 33.88 | -3.989% | 1,489 | +2.624% |
| 2026-03-25 | 35.16 | 35.79 | 34.98 | 35.29 | +4.063% | 7,303 | -1.470% |
| 2026-03-24 | 32.98 | 34.09 | 32.98 | 33.91 | -0.913% | 7,303 | +2.533% |
| 2026-03-23 | 32.63 | 34.60 | 32.63 | 34.22 | +10.360% | 19,228 | +1.597% |
| 2026-03-20 | 32.62 | 32.62 | 30.88 | 31.01 | -8.146% | 5,848 | +12.122% |
| 2026-03-19 | 32.85 | 33.90 | 32.85 | 33.76 | +1.442% | 3,397 | +2.988% |
| 2026-03-18 | 33.90 | 33.90 | 33.28 | 33.28 | -2.376% | 1,314 | +4.474% |
| 2026-03-17 | 34.09 | 34.51 | 33.97 | 34.09 | +0.948% | 2,813 | +1.991% |
| 2026-03-16 | 33.18 | 34.06 | 33.18 | 33.77 | +5.641% | 5,477 | +2.959% |
| 2026-03-13 | 33.65 | 33.65 | 31.97 | 31.97 | -3.314% | 2,747 | +8.766% |
| 2026-03-12 | 34.81 | 34.81 | 33.06 | 33.06 | -7.993% | 8,634 | +5.162% |
| 2026-03-11 | 36.17 | 36.76 | 35.49 | 35.93 | +0.445% | 3,979 | -3.244% |
| 2026-03-10 | 34.83 | 36.85 | 34.83 | 35.78 | +2.128% | 7,866 | -2.813% |
| 2026-03-09 | 33.60 | 35.05 | 33.14 | 35.03 | +4.562% | 9,732 | -0.745% |
| 2026-03-06 | 32.78 | 33.50 | 32.58 | 33.50 | -0.692% | 3,684 | +3.783% |
| 2026-03-05 | 34.60 | 34.68 | 33.73 | 33.74 | -5.951% | 5,252 | +3.064% |
| 2026-03-04 | 35.90 | 35.98 | 35.63 | 35.87 | +3.736% | 8,623 | -3.070% |
| 2026-03-03 | 34.11 | 34.84 | 32.54 | 34.58 | -9.477% | 12,543 | +0.551% |
| 2026-03-02 | 36.89 | 38.23 | 36.77 | 38.20 | -0.333% | 12,764 | -8.978% |
| 2026-02-27 | 38.91 | 38.91 | 38.29 | 38.33 | -2.390% | 6,747 | -9.281% |
| 2026-02-26 | 39.76 | 39.76 | 38.50 | 39.26 | -2.094% | 4,683 | -11.449% |
| 2026-02-25 | 40.22 | 40.24 | 39.50 | 40.10 | +0.486% | 5,099 | -13.303% |
| 2026-02-24 | 38.80 | 39.97 | 38.77 | 39.91 | +3.563% | 4,612 | -12.882% |
| 2026-02-23 | 40.06 | 40.10 | 38.44 | 38.54 | -2.930% | 7,048 | -9.777% |
| 2026-02-20 | 38.18 | 39.70 | 37.96 | 39.70 | +4.097% | 15,883 | -12.421% |
| 2026-02-19 | 37.97 | 38.18 | 37.92 | 38.14 | +2.809% | 2,910 | -8.833% |
| 2026-02-18 | 37.43 | 37.65 | 36.65 | 37.10 | +1.246% | 17,839 | -6.272% |
| 2026-02-17 | 36.99 | 36.99 | 36.02 | 36.64 | -1.548% | 1,553 | -5.105% |
| 2026-02-13 | 37.00 | 37.22 | 35.90 | 37.22 | -2.373% | 6,362 | -6.574% |
| 2026-02-12 | 39.71 | 39.71 | 37.68 | 38.12 | -3.249% | 3,420 | -8.791% |
| 2026-02-11 | 38.91 | 39.66 | 38.91 | 39.40 | +4.221% | 4,344 | -11.754% |
| 2026-02-10 | 37.83 | 38.14 | 37.80 | 37.80 | -0.597% | 3,936 | -8.029% |
| 2026-02-09 | 37.05 | 38.06 | 36.93 | 38.03 | +4.560% | 3,001 | -8.579% |
| 2026-02-06 | 36.05 | 36.37 | 35.93 | 36.37 | +3.663% | 1,802 | -4.410% |
| 2026-02-05 | 35.67 | 35.75 | 35.03 | 35.09 | -0.383% | 2,049 | -0.908% |
| 2026-02-04 | 35.92 | 36.12 | 34.81 | 35.22 | -5.873% | 5,327 | -1.287% |
| 2026-02-03 | 38.25 | 38.44 | 36.73 | 37.42 | +3.348% | 16,504 | -7.085% |
| 2026-02-02 | 35.33 | 36.21 | 35.33 | 36.21 | +2.355% | 7,817 | -3.974% |
| 2026-01-30 | 36.71 | 36.96 | 35.21 | 35.37 | -5.864% | 9,333 | -1.713% |
| 2026-01-29 | 38.73 | 38.85 | 36.58 | 37.58 | -1.084% | 14,636 | -7.476% |
| 2026-01-28 | 37.92 | 38.10 | 37.07 | 37.99 | +2.237% | 14,276 | -8.479% |
| 2026-01-27 | 36.49 | 37.16 | 36.45 | 37.16 | +6.969% | 7,231 | -6.431% |
| 2026-01-26 | 34.74 | 34.93 | 34.50 | 34.74 | +0.269% | 10,309 | +0.090% |
| 2026-01-23 | 33.41 | 34.64 | 33.41 | 34.64 | +3.265% | 3,613 | +0.359% |
| 2026-01-22 | 32.82 | 33.67 | 32.74 | 33.55 | +5.344% | 13,207 | +3.636% |
| 2026-01-21 | 30.98 | 31.86 | 30.86 | 31.85 | +8.420% | 8,061 | +9.174% |
| 2026-01-20 | 28.84 | 29.46 | 28.84 | 29.37 | +2.633% | 2,448 | +18.367% |
| 2026-01-16 | 28.50 | 28.66 | 28.50 | 28.62 | -1.078% | 677 | +21.485% |
| 2026-01-15 | 28.73 | 29.00 | 28.60 | 28.93 | +1.125% | 1,145 | +20.175% |
| 2026-01-14 | 27.97 | 28.61 | 27.97 | 28.61 | +3.047% | 5,995 | +21.527% |
| 2026-01-13 | 28.20 | 28.20 | 27.64 | 27.76 | -1.647% | 3,379 | +25.230% |
| 2026-01-12 | 28.26 | 28.47 | 28.21 | 28.23 | -0.924% | 4,475 | +23.168% |
| 2026-01-09 | 28.68 | 28.86 | 28.49 | 28.49 | +1.064% | 1,819 | +22.029% |
| 2026-01-08 | 28.00 | 28.19 | 27.96 | 28.19 | +1.102% | 6,320 | +23.327% |
| 2026-01-07 | 28.03 | 28.03 | 27.86 | 27.89 | -2.452% | 1,305 | +24.686% |
| 2026-01-06 | 28.87 | 28.90 | 28.59 | 28.59 | +1.986% | 2,962 | +21.628% |
| 2026-01-05 | 27.33 | 28.15 | 26.99 | 28.03 | +3.826% | 6,527 | +24.044% |
| 2026-01-02 | 26.97 | 27.00 | 26.97 | 27.00 | +2.395% | 967 | +28.790% |
| 2025-12-31 | 26.31 | 26.37 | 26.22 | 26.37 | -1.431% | 1,635 | +31.875% |
| 2025-12-30 | 26.52 | 26.88 | 26.48 | 26.75 | +4.118% | 6,103 | +29.988% |
| 2025-12-29 | 25.74 | 25.88 | 25.45 | 25.69 | -1.721% | 6,502 | +35.340% |
| 2025-12-26 | 25.93 | 26.14 | 25.93 | 26.14 | +1.033% | 2,987 | +33.010% |
| 2025-12-24 | 26.34 | 26.34 | 25.87 | 25.87 | -0.998% | 695 | +34.385% |
| 2025-12-23 | 26.05 | 26.13 | 26.01 | 26.13 | +4.201% | 2,302 | +33.043% |
| 2025-12-22 | 25.10 | 25.10 | 25.00 | 25.08 | -1.067% | 1,377 | +38.632% |
| 2025-12-19 | 25.35 | 25.35 | 25.35 | 25.35 | -0.290% | 764 | +37.153% |
| 2025-12-18 | 25.19 | 25.56 | 25.18 | 25.42 | +1.211% | 1,821 | +36.755% |
| 2025-12-17 | 25.32 | 25.43 | 24.79 | 25.12 | -4.064% | 7,263 | +38.411% |
| 2025-12-16 | 26.80 | 26.86 | 26.13 | 26.18 | -5.975% | 10,632 | +32.786% |
| 2025-12-15 | 28.02 | 28.13 | 27.80 | 27.85 | +1.911% | 3,241 | +24.852% |
| 2025-12-12 | 27.56 | 27.67 | 27.30 | 27.33 | +0.873% | 2,978 | +27.238% |
| 2025-12-11 | 26.69 | 27.28 | 26.69 | 27.09 | +2.346% | 8,231 | +28.349% |
| 2025-12-10 | 26.35 | 26.47 | 25.98 | 26.47 | +0.142% | 5,759 | +31.360% |
| 2025-12-09 | 25.54 | 26.50 | 25.54 | 26.43 | -0.118% | 14,743 | +31.546% |
| 2025-12-08 | 27.27 | 27.27 | 26.24 | 26.46 | +1.088% | 7,582 | +31.392% |
| 2025-12-05 | 29.64 | 29.74 | 26.03 | 26.18 | -12.369% | 94,282 | +32.821% |
| 2025-12-04 | 29.86 | 30.07 | 29.71 | 29.87 | +2.972% | 12,509 | +16.392% |
| 2025-12-03 | 29.00 | 29.20 | 28.79 | 29.01 | +0.863% | 9,560 | +19.851% |
| 2025-12-02 | 28.33 | 28.84 | 28.31 | 28.76 | +3.833% | 86,148 | +20.886% |
| 2025-12-01 | 27.89 | 27.89 | 27.68 | 27.70 | -1.322% | 774 | +25.520% |
| 2025-11-28 | 27.91 | 28.18 | 27.91 | 28.07 | +0.883% | 3,381 | +23.861% |
| 2025-11-26 | 27.14 | 27.83 | 27.14 | 27.83 | +5.599% | 2,484 | +24.955% |
| 2025-11-25 | 26.09 | 26.35 | 26.05 | 26.35 | +1.911% | 877 | +31.952% |
| 2025-11-24 | 25.96 | 25.96 | 25.80 | 25.86 | +1.035% | 6,108 | +34.473% |
| 2025-11-21 | 25.45 | 25.64 | 24.89 | 25.59 | +0.825% | 3,146 | +35.865% |
| 2025-11-20 | 26.79 | 26.79 | 25.33 | 25.38 | -3.730% | 1,456 | +36.986% |
| 2025-11-19 | 26.25 | 26.36 | 26.25 | 26.36 | -1.137% | 660 | +31.877% |
| 2025-11-18 | 26.54 | 26.79 | 26.54 | 26.67 | -0.351% | 1,901 | +30.378% |
| 2025-11-17 | 27.16 | 27.32 | 26.72 | 26.76 | -2.424% | 2,263 | +29.921% |
| 2025-11-14 | 27.65 | 27.77 | 27.41 | 27.43 | +1.151% | 3,220 | +26.771% |
| 2025-11-13 | 27.47 | 27.75 | 27.00 | 27.11 | -1.366% | 2,727 | +28.230% |
| 2025-11-12 | 27.80 | 27.80 | 27.18 | 27.49 | -1.739% | 6,089 | +26.478% |
| 2025-11-11 | 27.99 | 28.13 | 27.89 | 27.98 | +4.978% | 7,490 | +24.279% |
| 2025-11-10 | 26.70 | 26.77 | 26.54 | 26.65 | +2.068% | 6,370 | +30.465% |
| 2025-11-07 | 25.34 | 26.11 | 25.34 | 26.11 | +1.648% | 1,359 | +33.163% |
| 2025-11-06 | 25.78 | 25.81 | 25.67 | 25.69 | -0.178% | 2,141 | +35.358% |
| 2025-11-05 | 25.02 | 25.74 | 25.02 | 25.73 | +5.477% | 3,539 | +35.117% |
| 2025-11-04 | 24.46 | 24.50 | 24.40 | 24.40 | -1.747% | 1,266 | +42.517% |
| 2025-11-03 | 24.75 | 24.86 | 24.70 | 24.83 | +2.063% | 3,254 | +40.028% |
| 2025-10-31 | 24.16 | 24.33 | 24.09 | 24.33 | +0.717% | 849 | +42.916% |
| 2025-10-30 | 24.14 | 24.16 | 24.14 | 24.16 | -0.751% | 208 | +43.941% |
| 2025-10-29 | 24.40 | 24.52 | 24.34 | 24.34 | +1.645% | 1,748 | +42.860% |
| 2025-10-28 | 23.75 | 24.04 | 23.65 | 23.94 | +0.867% | 1,717 | +45.210% |
| 2025-10-27 | 23.91 | 24.00 | 23.74 | 23.74 | +2.009% | 545 | +46.469% |
| 2025-10-24 | 23.74 | 23.74 | 23.27 | 23.27 | +0.002% | 2,724 | +49.413% |
| 2025-10-23 | 23.13 | 23.48 | 23.13 | 23.27 | +2.697% | 1,928 | +49.415% |
| 2025-10-22 | 22.61 | 22.71 | 22.52 | 22.66 | +0.591% | 1,124 | +53.444% |
| 2025-10-21 | 22.69 | 22.75 | 22.52 | 22.53 | -1.848% | 5,662 | +54.351% |
| 2025-10-20 | 22.88 | 22.98 | 22.88 | 22.95 | +3.472% | 2,334 | +51.498% |
| 2025-10-17 | 21.85 | 22.18 | 21.85 | 22.18 | +2.955% | 1,113 | +56.759% |
| 2025-10-16 | 21.46 | 21.54 | 21.46 | 21.54 | -0.438% | 2,832 | +61.390% |
| 2025-10-15 | 21.49 | 21.97 | 21.49 | 21.64 | +1.472% | 5,706 | +60.684% |
| 2025-10-14 | 21.11 | 21.51 | 21.11 | 21.32 | -0.585% | 4,495 | +63.049% |
| 2025-10-13 | 21.46 | 21.66 | 21.26 | 21.45 | +3.173% | 2,549 | +62.095% |
| 2025-10-10 | 22.08 | 22.08 | 20.79 | 20.79 | -6.474% | 2,156 | +67.239% |
| 2025-10-09 | 22.71 | 22.71 | 22.23 | 22.23 | -0.984% | 787 | +56.412% |
| 2025-10-08 | 22.44 | 22.45 | 22.44 | 22.45 | +1.034% | 485 | +54.873% |
| 2025-10-07 | 22.78 | 22.78 | 22.22 | 22.22 | -4.209% | 334 | +56.474% |
| 2025-10-06 | 23.36 | 23.36 | 23.20 | 23.20 | -0.159% | 1,902 | +49.887% |
| 2025-10-03 | 22.99 | 23.23 | 22.90 | 23.23 | +0.492% | 1,466 | +49.649% |
| 2025-10-02 | 23.57 | 23.58 | 23.02 | 23.12 | -1.909% | 1,309 | +50.385% |
| 2025-10-01 | 24.33 | 24.33 | 23.49 | 23.57 | -2.957% | 3,153 | +47.513% |
| 2025-09-30 | 24.34 | 24.34 | 23.95 | 24.29 | -0.109% | 1,552 | +43.151% |
| 2025-09-29 | 24.47 | 24.51 | 24.26 | 24.31 | +1.981% | 6,131 | +42.995% |
| 2025-09-26 | 23.69 | 23.92 | 23.66 | 23.84 | +0.709% | 2,254 | +45.828% |
| 2025-09-25 | 24.08 | 24.08 | 23.67 | 23.67 | -2.774% | 336 | +46.862% |
| 2025-09-24 | 24.73 | 24.73 | 24.35 | 24.35 | -2.405% | 7,464 | +42.788% |
| 2025-09-23 | 24.28 | 25.17 | 24.28 | 24.95 | +3.548% | 4,724 | +39.354% |
| 2025-09-22 | 24.09 | 24.09 | 24.09 | 24.09 | -0.928% | 212 | +44.299% |
| 2025-09-19 | 24.32 | 24.32 | 24.32 | 24.32 | +0.614% | 108 | +42.960% |
| 2025-09-18 | 24.37 | 24.37 | 24.17 | 24.17 | -0.776% | 956 | +43.837% |
| 2025-09-17 | 24.36 | 24.36 | 24.36 | 24.36 | +1.717% | 195 | +42.721% |
| 2025-09-16 | 23.95 | 23.95 | 23.86 | 23.95 | +1.278% | 1,462 | +45.171% |
| 2025-09-15 | 23.48 | 23.73 | 23.48 | 23.65 | +2.831% | 788 | +47.026% |
| 2025-09-12 | 23.19 | 23.19 | 23.00 | 23.00 | +0.121% | 1,620 | +51.189% |
| 2025-09-11 | 23.00 | 23.20 | 22.97 | 22.97 | +1.443% | 1,783 | +51.371% |
| 2025-09-10 | 22.67 | 22.67 | 22.64 | 22.64 | +1.939% | 391 | +53.555% |
| 2025-09-09 | 22.36 | 22.41 | 22.21 | 22.21 | -0.362% | 1,117 | +56.533% |
| 2025-09-08 | 22.02 | 22.29 | 22.00 | 22.29 | -0.604% | 3,500 | +55.967% |
| 2025-09-05 | 22.70 | 22.70 | 22.30 | 22.43 | +3.307% | 5,284 | +55.025% |
| 2025-09-04 | 21.57 | 21.71 | 21.51 | 21.71 | +1.203% | 985 | +60.152% |
| 2025-09-03 | 21.50 | 21.50 | 21.45 | 21.45 | -0.175% | 1,288 | +62.078% |
| 2025-09-02 | 21.10 | 21.56 | 21.10 | 21.49 | -3.170% | 2,141 | +61.794% |
| 2025-08-29 | 22.32 | 22.32 | 22.12 | 22.19 | -0.140% | 1,412 | +56.665% |
| 2025-08-28 | 21.78 | 22.53 | 21.78 | 22.22 | +3.304% | 1,598 | +56.445% |
| 2025-08-27 | 21.43 | 21.51 | 21.43 | 21.51 | +2.836% | 285 | +61.614% |
| 2025-08-26 | 21.01 | 21.01 | 20.92 | 20.92 | -1.021% | 548 | +66.198% |
| 2025-08-25 | 21.03 | 21.21 | 21.03 | 21.14 | +1.194% | 3,553 | +64.502% |
| 2025-08-22 | 20.80 | 21.00 | 20.80 | 20.89 | +6.380% | 1,585 | +66.465% |
| 2025-08-21 | 19.60 | 19.63 | 19.59 | 19.63 | +0.001% | 2,017 | +77.086% |
| 2025-08-20 | 19.42 | 19.63 | 19.42 | 19.63 | +2.206% | 394 | +77.087% |
| 2025-08-19 | 19.66 | 19.66 | 19.21 | 19.21 | -6.612% | 1,917 | +80.994% |
| 2025-08-18 | 20.58 | 20.58 | 20.57 | 20.57 | +0.721% | 2,641 | +69.026% |
| 2025-08-15 | 20.57 | 20.59 | 20.42 | 20.42 | +2.081% | 499 | +70.245% |
| 2025-08-14 | 20.01 | 20.01 | 20.01 | 20.01 | -1.864% | 265 | +73.787% |
| 2025-08-13 | 20.43 | 20.43 | 20.39 | 20.39 | -1.434% | 351 | +70.548% |
| 2025-08-12 | 20.68 | 20.68 | 20.68 | 20.68 | +5.125% | 288 | +68.101% |
| 2025-08-11 | 19.68 | 19.68 | 19.68 | 19.68 | -1.032% | 162 | +76.716% |
| 2025-08-08 | 20.29 | 20.30 | 19.88 | 19.88 | -2.044% | 7,046 | +74.893% |
| 2025-08-07 | 19.81 | 20.30 | 19.81 | 20.30 | +4.398% | 1,582 | +71.318% |
| 2025-08-06 | 19.44 | 19.44 | 19.44 | 19.44 | +2.939% | 96 | +78.852% |
| 2025-08-05 | 18.78 | 18.89 | 18.78 | 18.89 | +0.929% | 273 | +84.109% |
| 2025-08-04 | 18.71 | 18.71 | 18.71 | 18.71 | +1.955% | 203 | +85.820% |
| 2025-08-01 | 18.58 | 18.58 | 18.35 | 18.35 | +0.835% | 811 | +89.452% |
| 2025-07-31 | 18.44 | 18.44 | 18.20 | 18.20 | -2.577% | 805 | +91.034% |
| 2025-07-30 | 18.10 | 18.68 | 18.09 | 18.68 | +1.147% | 1,019 | +86.111% |
| 2025-07-29 | 18.53 | 18.60 | 18.47 | 18.47 | +1.623% | 750 | +88.245% |
| 2025-07-28 | 18.26 | 18.26 | 18.18 | 18.18 | -2.891% | 393 | +91.301% |
| 2025-07-25 | 18.99 | 18.99 | 18.69 | 18.72 | -1.669% | 348 | +85.771% |
| 2025-07-24 | 19.11 | 19.11 | 19.03 | 19.03 | -2.669% | 1,124 | +82.671% |
| 2025-07-23 | 19.15 | 19.57 | 19.10 | 19.56 | +3.606% | 1,284 | +77.795% |
| 2025-07-22 | 19.16 | 19.20 | 18.87 | 18.88 | -0.396% | 1,969 | +84.206% |
| 2025-07-21 | 19.05 | 19.05 | 18.95 | 18.95 | +1.284% | 800 | +83.477% |
| 2025-07-18 | 19.30 | 19.30 | 18.71 | 18.71 | -5.768% | 1,403 | +85.833% |
| 2025-07-17 | 19.59 | 19.86 | 19.59 | 19.86 | +0.827% | 2,310 | +75.113% |
| 2025-07-16 | 19.45 | 19.69 | 19.30 | 19.69 | +0.521% | 1,265 | +76.561% |
| 2025-07-15 | 19.42 | 19.59 | 19.42 | 19.59 | +1.398% | 592 | +77.481% |
| 2025-07-14 | 19.35 | 19.42 | 19.30 | 19.32 | -2.021% | 1,435 | +79.962% |
| 2025-07-11 | 19.54 | 19.72 | 19.54 | 19.72 | -1.286% | 814 | +76.325% |
| 2025-07-10 | 19.91 | 19.98 | 19.76 | 19.98 | -3.173% | 3,532 | +74.058% |
| 2025-07-09 | 20.92 | 21.13 | 20.63 | 20.63 | -3.695% | 2,879 | +68.536% |
| 2025-07-08 | 21.31 | 21.42 | 21.25 | 21.42 | +0.529% | 982 | +62.308% |
| 2025-07-07 | 21.95 | 21.95 | 21.28 | 21.31 | -4.453% | 1,400 | +63.167% |
| 2025-07-03 | 22.38 | 22.38 | 22.23 | 22.30 | +2.549% | 1,524 | +55.900% |
| 2025-07-02 | 21.19 | 21.78 | 21.19 | 21.75 | +0.660% | 3,659 | +59.875% |
| 2025-07-01 | 21.63 | 21.63 | 21.40 | 21.61 | -0.695% | 4,042 | +60.930% |
| 2025-06-30 | 20.67 | 21.80 | 20.67 | 21.76 | +5.254% | 6,677 | +59.812% |
| 2025-06-27 | 20.67 | 20.67 | 20.67 | 20.67 | -0.058% | 349 | +68.209% |
| 2025-06-26 | 20.38 | 20.68 | 20.36 | 20.68 | +4.270% | 3,277 | +68.112% |
| 2025-06-25 | 20.13 | 20.13 | 19.84 | 19.84 | -3.973% | 1,442 | +75.291% |
| 2025-06-24 | 20.60 | 20.96 | 20.60 | 20.66 | +2.046% | 5,246 | +68.327% |
| 2025-06-23 | 20.10 | 20.25 | 20.08 | 20.24 | +0.216% | 1,335 | +71.771% |
| 2025-06-20 | 20.66 | 20.66 | 20.20 | 20.20 | -2.707% | 857 | +72.142% |
| 2025-06-18 | 20.77 | 20.83 | 20.76 | 20.76 | -0.160% | 415 | +67.483% |
| 2025-06-17 | 21.00 | 21.01 | 20.78 | 20.79 | -1.565% | 1,832 | +67.214% |
| 2025-06-16 | 21.13 | 21.18 | 21.12 | 21.12 | +4.977% | 1,530 | +64.598% |
| 2025-06-13 | 19.88 | 20.14 | 19.88 | 20.12 | -0.089% | 1,418 | +72.790% |
| 2025-06-12 | 20.10 | 20.15 | 20.10 | 20.14 | -0.406% | 13,660 | +72.635% |
| 2025-06-11 | 20.22 | 20.22 | 20.19 | 20.22 | +3.316% | 297 | +71.934% |
| 2025-06-10 | 19.65 | 19.98 | 19.57 | 19.57 | +0.892% | 1,671 | +77.636% |
| 2025-06-09 | 19.09 | 19.46 | 18.97 | 19.40 | -1.015% | 2,765 | +79.220% |
| 2025-06-06 | 19.45 | 19.60 | 19.38 | 19.60 | +0.997% | 2,317 | +77.401% |
| 2025-06-05 | 19.60 | 19.63 | 19.41 | 19.41 | +0.882% | 1,088 | +79.170% |
| 2025-06-04 | 19.79 | 19.79 | 19.20 | 19.24 | -0.591% | 678 | +80.750% |
| 2025-06-03 | 18.75 | 19.42 | 18.75 | 19.35 | +2.173% | 908 | +79.682% |
| 2025-06-02 | 19.15 | 19.20 | 18.79 | 18.94 | -0.080% | 7,355 | +83.587% |
| 2025-05-30 | 18.99 | 18.99 | 18.93 | 18.95 | -3.116% | 1,451 | +83.439% |
| 2025-05-29 | 19.60 | 19.72 | 19.51 | 19.56 | -0.045% | 1,367 | +77.724% |
| 2025-05-28 | 19.70 | 19.70 | 19.56 | 19.57 | -1.745% | 2,782 | +77.643% |
| 2025-05-27 | 20.15 | 20.15 | 19.90 | 19.92 | +2.215% | 3,188 | +74.544% |
| 2025-05-23 | 19.49 | 19.49 | 19.49 | 19.49 | +0.533% | 618 | +78.409% |
| 2025-05-22 | 19.60 | 19.77 | 19.38 | 19.38 | -1.012% | 1,356 | +79.361% |
| 2025-05-21 | 20.00 | 20.04 | 19.54 | 19.58 | -3.148% | 8,278 | +77.546% |
| 2025-05-20 | 20.13 | 20.22 | 20.10 | 20.22 | -0.604% | 1,160 | +71.956% |
| 2025-05-19 | 20.47 | 20.47 | 20.34 | 20.34 | +1.282% | 572 | +70.918% |
| 2025-05-16 | 20.02 | 20.22 | 20.02 | 20.09 | -0.099% | 1,282 | +73.109% |
| 2025-05-15 | 20.30 | 20.31 | 20.00 | 20.10 | -1.514% | 2,349 | +72.937% |
| 2025-05-14 | 20.53 | 20.61 | 20.41 | 20.41 | -0.642% | 1,738 | +70.319% |
| 2025-05-13 | 20.18 | 20.55 | 20.18 | 20.55 | +5.935% | 1,069 | +69.225% |
| 2025-05-12 | 19.80 | 19.80 | 19.39 | 19.39 | -0.536% | 387 | +79.267% |
| 2025-05-09 | 19.50 | 19.50 | 19.50 | 19.50 | +0.677% | 489 | +78.306% |
| 2025-05-08 | 19.30 | 19.53 | 19.25 | 19.37 | +8.008% | 5,195 | +79.514% |
| 2025-05-07 | 17.94 | 17.94 | 17.86 | 17.93 | -1.686% | 611 | +93.889% |
| 2025-05-06 | 18.20 | 18.27 | 18.18 | 18.24 | -0.491% | 2,136 | +90.619% |
| 2025-05-05 | 18.84 | 18.84 | 18.33 | 18.33 | -3.179% | 1,351 | +89.683% |
| 2025-05-02 | 18.91 | 18.99 | 18.91 | 18.93 | +1.602% | 825 | +83.652% |
| 2025-05-01 | 18.67 | 18.78 | 18.63 | 18.63 | -1.290% | 4,056 | +86.595% |
| 2025-04-30 | 18.74 | 18.88 | 18.55 | 18.88 | -2.218% | 2,921 | +84.188% |
| 2025-04-29 | 19.45 | 19.45 | 19.30 | 19.30 | +1.282% | 2,592 | +80.103% |
| 2025-04-28 | 18.95 | 19.06 | 18.95 | 19.06 | +1.891% | 406 | +82.412% |
| 2025-04-25 | 18.69 | 18.71 | 18.69 | 18.71 | +1.118% | 1,899 | +85.861% |
| 2025-04-24 | 18.08 | 18.57 | 18.08 | 18.50 | +3.650% | 2,838 | +87.940% |
| 2025-04-23 | 18.19 | 18.29 | 17.75 | 17.85 | +3.111% | 2,467 | +94.800% |
| 2025-04-22 | 17.33 | 17.33 | 17.31 | 17.31 | +5.621% | 1,450 | +100.860% |
| 2025-04-21 | 16.39 | 16.39 | 16.13 | 16.39 | -0.799% | 1,110 | +112.150% |
| 2025-04-17 | 16.04 | 16.52 | 16.04 | 16.52 | +3.835% | 939 | +110.455% |
| 2025-04-16 | 16.00 | 16.00 | 15.91 | 15.91 | -0.772% | 726 | +118.527% |
| 2025-04-15 | 16.33 | 16.33 | 16.00 | 16.03 | -1.088% | 1,364 | +116.839% |
| 2025-04-14 | 16.31 | 16.31 | 15.89 | 16.21 | 0.000% | 2,164 | +114.480% |