UBT
ProShares Ultra 20+ Year Treasury
stockNYSEETF
Market OpenOct 5, 2026 12:52:13 PM EDT
13.01USD-1.365%(-0.18)86,336
12.69Bid13.54Ask0.85SpreadPre-marketOct 5, 2026 8:53:30 AM EDT
13.12USD-0.531%(-0.07)
UBT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.11 | 13.11 | 13.01 | 13.01 | -1.365% | 86,336 | 0.000% |
| 2026-10-02 | 13.40 | 13.51 | 13.17 | 13.19 | -1.050% | 127,368 | -1.365% |
| 2026-10-01 | 13.04 | 13.41 | 12.98 | 13.33 | +0.452% | 398,336 | -2.401% |
| 2026-09-30 | 13.38 | 13.39 | 13.14 | 13.27 | -1.118% | 160,882 | -1.959% |
| 2026-09-29 | 13.51 | 13.51 | 13.25 | 13.42 | -0.666% | 186,688 | -3.055% |
| 2026-09-28 | 13.55 | 13.62 | 13.40 | 13.51 | -2.030% | 145,751 | -3.701% |
| 2026-09-25 | 13.80 | 13.83 | 13.60 | 13.79 | -0.361% | 119,866 | -5.656% |
| 2026-09-24 | 14.14 | 14.21 | 13.81 | 13.84 | -2.398% | 165,167 | -5.997% |
| 2026-09-23 | 14.52 | 14.52 | 14.10 | 14.18 | -3.974% | 152,535 | -8.251% |
| 2026-09-22 | 14.78 | 14.80 | 14.66 | 14.77 | -0.021% | 53,280 | -11.898% |
| 2026-09-21 | 14.74 | 14.77 | 14.66 | 14.77 | +1.582% | 20,771 | -11.916% |
| 2026-09-18 | 14.63 | 14.65 | 14.50 | 14.54 | -1.757% | 25,656 | -10.523% |
| 2026-09-17 | 14.72 | 14.80 | 14.66 | 14.80 | +2.564% | 98,736 | -12.095% |
| 2026-09-16 | 14.51 | 14.67 | 14.38 | 14.43 | +0.418% | 67,498 | -9.841% |
| 2026-09-15 | 14.34 | 14.43 | 14.33 | 14.37 | -0.622% | 66,484 | -9.464% |
| 2026-09-14 | 14.46 | 14.62 | 14.32 | 14.46 | -0.069% | 58,732 | -10.028% |
| 2026-09-11 | 14.64 | 14.68 | 14.44 | 14.47 | +0.069% | 99,673 | -10.090% |
| 2026-09-10 | 14.50 | 14.62 | 14.38 | 14.46 | -1.900% | 59,172 | -10.028% |
| 2026-09-09 | 14.95 | 14.97 | 14.63 | 14.74 | -1.471% | 56,822 | -11.737% |
| 2026-09-08 | 15.04 | 15.05 | 14.85 | 14.96 | -0.067% | 27,028 | -13.035% |
| 2026-09-04 | 14.98 | 15.04 | 14.94 | 14.97 | +0.537% | 18,128 | -13.093% |
| 2026-09-03 | 15.02 | 15.04 | 14.89 | 14.89 | +0.202% | 38,322 | -12.626% |
| 2026-09-02 | 14.87 | 14.88 | 14.78 | 14.86 | +0.338% | 13,579 | -12.450% |
| 2026-09-01 | 14.86 | 15.01 | 14.78 | 14.81 | -0.737% | 411,298 | -12.154% |
| 2026-08-31 | 15.00 | 15.00 | 14.83 | 14.92 | -0.930% | 95,365 | -12.802% |
| 2026-08-28 | 15.11 | 15.34 | 15.04 | 15.06 | -0.725% | 50,851 | -13.612% |
| 2026-08-27 | 15.22 | 15.28 | 15.14 | 15.17 | -0.394% | 64,048 | -14.239% |
| 2026-08-26 | 15.22 | 15.26 | 15.15 | 15.23 | -0.587% | 10,425 | -14.576% |
| 2026-08-25 | 15.19 | 15.33 | 15.15 | 15.32 | +2.338% | 482,248 | -15.078% |
| 2026-08-24 | 14.95 | 15.07 | 14.95 | 14.97 | +1.149% | 48,806 | -13.093% |
| 2026-08-21 | 14.88 | 14.89 | 14.75 | 14.80 | -0.937% | 48,776 | -12.095% |
| 2026-08-20 | 14.90 | 15.06 | 14.86 | 14.94 | -1.386% | 51,099 | -12.918% |
| 2026-08-19 | 15.10 | 15.16 | 15.01 | 15.15 | +2.991% | 99,101 | -14.125% |
| 2026-08-18 | 14.57 | 14.74 | 14.51 | 14.71 | +0.753% | 71,751 | -11.557% |
| 2026-08-17 | 14.71 | 14.74 | 14.56 | 14.60 | -1.490% | 16,715 | -10.890% |
| 2026-08-14 | 14.87 | 14.91 | 14.75 | 14.82 | -1.293% | 35,016 | -12.219% |
| 2026-08-13 | 15.07 | 15.16 | 14.99 | 15.02 | +1.247% | 32,161 | -13.353% |
| 2026-08-12 | 15.03 | 15.03 | 14.83 | 14.83 | -0.336% | 19,775 | -12.272% |
| 2026-08-11 | 14.96 | 14.99 | 14.83 | 14.88 | +0.677% | 31,946 | -12.567% |
| 2026-08-10 | 14.94 | 15.00 | 14.78 | 14.78 | -2.313% | 19,352 | -11.976% |
| 2026-08-07 | 15.04 | 15.13 | 15.00 | 15.13 | +0.900% | 16,648 | -14.012% |
| 2026-08-06 | 15.09 | 15.13 | 14.96 | 14.99 | -1.145% | 10,011 | -13.238% |
| 2026-08-05 | 15.15 | 15.20 | 15.10 | 15.17 | +0.190% | 28,564 | -14.231% |
| 2026-08-04 | 15.04 | 15.14 | 15.00 | 15.14 | +1.884% | 35,416 | -14.069% |
| 2026-08-03 | 14.91 | 15.40 | 14.85 | 14.86 | +0.814% | 74,989 | -12.450% |
| 2026-07-31 | 14.88 | 14.90 | 14.68 | 14.74 | -1.929% | 57,318 | -11.737% |
| 2026-07-30 | 15.01 | 15.05 | 14.93 | 15.03 | -0.035% | 50,658 | -13.440% |
| 2026-07-29 | 15.52 | 15.52 | 14.99 | 15.04 | -3.174% | 25,916 | -13.470% |
| 2026-07-28 | 15.38 | 15.56 | 15.36 | 15.53 | +0.897% | 44,253 | -16.216% |
| 2026-07-27 | 15.36 | 15.40 | 15.28 | 15.39 | +1.450% | 15,129 | -15.465% |
| 2026-07-24 | 15.20 | 15.30 | 15.14 | 15.17 | 0.000% | 30,373 | -14.239% |
| 2026-07-23 | 15.15 | 15.19 | 15.06 | 15.17 | -0.655% | 44,569 | -14.239% |
| 2026-07-22 | 15.30 | 15.35 | 15.20 | 15.27 | -0.521% | 23,945 | -14.800% |
| 2026-07-21 | 15.37 | 15.41 | 15.27 | 15.35 | -0.518% | 35,251 | -15.244% |
| 2026-07-20 | 15.59 | 15.61 | 15.39 | 15.43 | -1.657% | 41,285 | -15.684% |
| 2026-07-17 | 15.68 | 15.76 | 15.61 | 15.69 | +0.900% | 26,312 | -17.081% |
| 2026-07-16 | 15.39 | 15.55 | 15.34 | 15.55 | -0.321% | 31,361 | -16.334% |
| 2026-07-15 | 15.56 | 15.61 | 15.50 | 15.60 | +0.386% | 42,820 | -16.603% |
| 2026-07-14 | 15.53 | 15.61 | 15.48 | 15.54 | +0.388% | 54,852 | -16.281% |
| 2026-07-13 | 15.51 | 15.57 | 15.44 | 15.48 | -1.149% | 57,109 | -15.956% |
| 2026-07-10 | 15.66 | 15.68 | 15.58 | 15.66 | 0.000% | 31,568 | -16.922% |
| 2026-07-09 | 15.56 | 15.71 | 15.53 | 15.66 | +0.256% | 16,393 | -16.922% |
| 2026-07-08 | 15.60 | 15.65 | 15.50 | 15.62 | -0.510% | 38,365 | -16.709% |
| 2026-07-07 | 15.92 | 15.92 | 15.70 | 15.70 | -2.120% | 26,132 | -17.134% |
| 2026-07-06 | 16.03 | 16.23 | 15.92 | 16.04 | -0.311% | 83,090 | -18.890% |
| 2026-07-02 | 16.01 | 16.18 | 16.01 | 16.09 | +0.374% | 127,578 | -19.142% |
| 2026-07-01 | 16.05 | 16.17 | 16.02 | 16.03 | -1.717% | 176,096 | -18.840% |
| 2026-06-30 | 16.55 | 16.57 | 16.26 | 16.31 | -2.218% | 38,882 | -20.233% |
| 2026-06-29 | 16.66 | 16.69 | 16.64 | 16.68 | +0.180% | 68,318 | -22.002% |
| 2026-06-26 | 16.52 | 16.65 | 16.51 | 16.65 | +0.181% | 98,997 | -21.862% |
| 2026-06-25 | 16.74 | 16.85 | 16.62 | 16.62 | -0.240% | 61,155 | -21.721% |
| 2026-06-24 | 16.57 | 16.70 | 16.57 | 16.66 | +1.772% | 99,392 | -21.909% |
| 2026-06-23 | 16.34 | 16.42 | 16.32 | 16.37 | +0.368% | 11,212 | -20.525% |
| 2026-06-22 | 16.39 | 16.39 | 16.28 | 16.31 | -1.271% | 40,385 | -20.233% |
| 2026-06-18 | 16.65 | 16.70 | 16.52 | 16.52 | +0.978% | 53,271 | -21.247% |
| 2026-06-17 | 16.40 | 16.46 | 16.32 | 16.36 | -0.061% | 21,697 | -20.477% |
| 2026-06-16 | 16.27 | 16.42 | 16.26 | 16.37 | +1.488% | 22,159 | -20.525% |
| 2026-06-15 | 16.25 | 16.30 | 16.12 | 16.13 | -0.062% | 23,978 | -19.343% |
| 2026-06-12 | 16.12 | 16.19 | 16.05 | 16.14 | -0.778% | 35,979 | -19.393% |
| 2026-06-11 | 15.96 | 16.29 | 15.94 | 16.27 | +2.693% | 39,712 | -20.020% |
| 2026-06-10 | 15.96 | 16.00 | 15.82 | 15.84 | -0.814% | 55,384 | -17.866% |
| 2026-06-09 | 15.90 | 15.97 | 15.84 | 15.97 | +1.076% | 55,747 | -18.535% |
| 2026-06-08 | 16.01 | 16.04 | 15.79 | 15.80 | -0.691% | 38,413 | -17.658% |
| 2026-06-05 | 15.89 | 16.04 | 15.89 | 15.91 | -1.119% | 36,393 | -18.228% |
| 2026-06-04 | 16.13 | 16.17 | 16.09 | 16.09 | +0.367% | 10,097 | -19.142% |
| 2026-06-03 | 16.01 | 16.07 | 15.96 | 16.03 | -0.736% | 26,253 | -18.845% |
| 2026-06-02 | 16.23 | 16.23 | 16.10 | 16.15 | +0.435% | 35,881 | -19.443% |
| 2026-06-01 | 15.87 | 16.13 | 15.73 | 16.08 | +0.249% | 81,797 | -19.092% |
| 2026-05-29 | 16.11 | 16.16 | 15.98 | 16.04 | 0.000% | 42,655 | -18.890% |
| 2026-05-28 | 15.97 | 16.11 | 15.92 | 16.04 | +0.754% | 30,915 | -18.890% |
| 2026-05-27 | 15.91 | 15.96 | 15.87 | 15.92 | +0.505% | 30,557 | -18.279% |
| 2026-05-26 | 15.94 | 15.94 | 15.76 | 15.84 | +1.214% | 62,811 | -17.866% |
| 2026-05-22 | 15.67 | 15.69 | 15.50 | 15.65 | +0.578% | 42,206 | -16.869% |
| 2026-05-21 | 15.32 | 15.56 | 15.23 | 15.56 | +0.712% | 123,743 | -16.388% |
| 2026-05-20 | 15.11 | 15.46 | 15.10 | 15.45 | +2.321% | 107,859 | -15.793% |
| 2026-05-19 | 15.10 | 15.17 | 15.00 | 15.10 | -1.052% | 92,397 | -13.838% |
| 2026-05-18 | 15.38 | 15.44 | 15.26 | 15.26 | -0.780% | 56,868 | -14.744% |
| 2026-05-15 | 15.43 | 15.45 | 15.33 | 15.38 | -2.672% | 208,714 | -15.410% |
| 2026-05-14 | 15.93 | 16.00 | 15.80 | 15.80 | +0.077% | 18,248 | -17.670% |
| 2026-05-13 | 15.83 | 15.85 | 15.70 | 15.79 | -0.316% | 62,037 | -17.606% |
| 2026-05-12 | 15.91 | 15.91 | 15.81 | 15.84 | -1.431% | 65,550 | -17.866% |
| 2026-05-11 | 16.18 | 16.21 | 16.05 | 16.07 | -1.229% | 34,728 | -19.042% |
| 2026-05-08 | 16.26 | 16.34 | 16.23 | 16.27 | +0.931% | 45,036 | -20.037% |
| 2026-05-07 | 16.37 | 16.37 | 16.08 | 16.12 | -1.042% | 110,469 | -19.293% |
| 2026-05-06 | 16.24 | 16.30 | 16.20 | 16.29 | +1.811% | 42,817 | -20.134% |
| 2026-05-05 | 15.91 | 16.04 | 15.91 | 16.00 | +0.883% | 63,752 | -18.688% |
| 2026-05-04 | 15.99 | 16.05 | 15.80 | 15.86 | -1.307% | 63,952 | -17.970% |
| 2026-05-01 | 16.05 | 16.22 | 15.99 | 16.07 | +0.752% | 54,940 | -19.042% |
| 2026-04-30 | 16.12 | 16.12 | 15.89 | 15.95 | -0.437% | 69,763 | -18.433% |
| 2026-04-29 | 16.13 | 16.15 | 15.99 | 16.02 | -1.597% | 85,322 | -18.789% |
| 2026-04-28 | 16.15 | 16.31 | 16.12 | 16.28 | +0.246% | 65,745 | -20.086% |
| 2026-04-27 | 16.31 | 16.36 | 16.23 | 16.24 | -0.794% | 99,923 | -19.889% |
| 2026-04-24 | 16.30 | 16.44 | 16.30 | 16.37 | -0.183% | 24,735 | -20.525% |
| 2026-04-23 | 16.47 | 16.53 | 16.26 | 16.40 | -0.606% | 16,923 | -20.671% |
| 2026-04-22 | 16.57 | 16.59 | 16.44 | 16.50 | +0.733% | 31,903 | -21.152% |
| 2026-04-21 | 16.54 | 16.55 | 16.36 | 16.38 | -1.147% | 36,342 | -20.574% |
| 2026-04-20 | 16.59 | 16.59 | 16.48 | 16.57 | 0.000% | 41,301 | -21.485% |
| 2026-04-17 | 16.58 | 16.60 | 16.49 | 16.57 | +1.781% | 55,285 | -21.485% |
| 2026-04-16 | 16.49 | 16.51 | 16.25 | 16.28 | -1.453% | 18,373 | -20.086% |
| 2026-04-15 | 16.57 | 16.57 | 16.45 | 16.52 | -0.639% | 47,845 | -21.247% |
| 2026-04-14 | 16.41 | 16.63 | 16.41 | 16.63 | +1.133% | 26,247 | -21.750% |
| 2026-04-13 | 16.35 | 16.47 | 16.28 | 16.44 | +0.305% | 65,518 | -20.864% |
| 2026-04-10 | 16.40 | 16.40 | 16.30 | 16.39 | -0.183% | 32,999 | -20.622% |
| 2026-04-09 | 16.46 | 16.58 | 16.36 | 16.42 | -0.845% | 31,249 | -20.767% |
| 2026-04-08 | 16.68 | 16.68 | 16.46 | 16.56 | +0.976% | 77,009 | -21.437% |
| 2026-04-07 | 16.32 | 16.42 | 16.20 | 16.40 | +0.122% | 32,146 | -20.671% |
| 2026-04-06 | 16.36 | 16.49 | 16.32 | 16.38 | -0.667% | 79,163 | -20.574% |
| 2026-04-02 | 16.28 | 16.49 | 16.25 | 16.49 | +1.042% | 118,779 | -21.104% |
| 2026-04-01 | 16.30 | 16.46 | 16.28 | 16.32 | +0.123% | 107,392 | -20.282% |
| 2026-03-31 | 16.39 | 16.49 | 16.30 | 16.30 | -0.306% | 64,557 | -20.184% |
| 2026-03-30 | 16.28 | 16.41 | 16.26 | 16.35 | +2.444% | 106,477 | -20.428% |
| 2026-03-27 | 15.91 | 16.10 | 15.87 | 15.96 | -0.993% | 1,078,209 | -18.484% |
| 2026-03-26 | 16.20 | 16.28 | 16.05 | 16.12 | -1.946% | 62,400 | -19.293% |
| 2026-03-25 | 16.36 | 16.44 | 16.28 | 16.44 | +1.607% | 21,666 | -20.864% |
| 2026-03-24 | 16.06 | 16.27 | 16.00 | 16.18 | -0.979% | 30,489 | -19.592% |
| 2026-03-23 | 16.26 | 16.43 | 16.19 | 16.34 | +1.365% | 71,717 | -20.379% |
| 2026-03-20 | 16.44 | 16.48 | 16.07 | 16.12 | -3.473% | 1,167,172 | -19.293% |
| 2026-03-19 | 16.60 | 16.78 | 16.55 | 16.70 | +0.906% | 126,470 | -22.096% |
| 2026-03-18 | 16.66 | 16.72 | 16.53 | 16.55 | -1.017% | 29,723 | -21.390% |
| 2026-03-17 | 16.66 | 16.77 | 16.66 | 16.72 | +0.535% | 89,136 | -22.189% |
| 2026-03-16 | 16.63 | 16.69 | 16.57 | 16.63 | +1.533% | 29,106 | -21.773% |
| 2026-03-13 | 16.53 | 16.61 | 16.36 | 16.38 | -1.235% | 63,405 | -20.574% |
| 2026-03-12 | 16.54 | 16.64 | 16.52 | 16.58 | +0.029% | 94,241 | -21.555% |
| 2026-03-11 | 16.88 | 16.88 | 16.58 | 16.58 | -2.984% | 146,352 | -21.532% |
| 2026-03-10 | 17.26 | 17.32 | 17.04 | 17.09 | -1.725% | 44,008 | -23.874% |
| 2026-03-09 | 17.06 | 17.49 | 17.01 | 17.39 | +1.518% | 173,943 | -25.187% |
| 2026-03-06 | 17.08 | 17.33 | 16.98 | 17.13 | -0.925% | 132,573 | -24.051% |
| 2026-03-05 | 17.21 | 17.33 | 17.18 | 17.29 | -0.917% | 30,256 | -24.754% |
| 2026-03-04 | 17.47 | 17.53 | 17.40 | 17.45 | -0.570% | 26,763 | -25.444% |
| 2026-03-03 | 17.37 | 17.59 | 17.35 | 17.55 | -0.510% | 61,361 | -25.869% |
| 2026-03-02 | 17.76 | 17.76 | 17.49 | 17.64 | -1.563% | 193,815 | -26.247% |
| 2026-02-27 | 17.92 | 17.98 | 17.86 | 17.92 | +0.844% | 153,451 | -27.400% |
| 2026-02-26 | 17.69 | 17.77 | 17.67 | 17.77 | +1.138% | 40,827 | -26.787% |
| 2026-02-25 | 17.53 | 17.68 | 17.53 | 17.57 | -0.142% | 28,398 | -25.953% |
| 2026-02-24 | 17.61 | 17.67 | 17.57 | 17.59 | +0.314% | 52,622 | -26.059% |
| 2026-02-23 | 17.45 | 17.63 | 17.44 | 17.54 | +0.401% | 91,427 | -25.827% |
| 2026-02-20 | 17.55 | 17.55 | 17.27 | 17.47 | -0.328% | 39,599 | -25.529% |
| 2026-02-19 | 17.43 | 17.53 | 17.43 | 17.53 | +0.157% | 39,899 | -25.774% |
| 2026-02-18 | 17.54 | 17.61 | 17.46 | 17.50 | -0.794% | 50,596 | -25.657% |
| 2026-02-17 | 17.65 | 17.70 | 17.58 | 17.64 | +0.456% | 61,313 | -26.247% |
| 2026-02-13 | 17.53 | 17.60 | 17.50 | 17.56 | +1.036% | 114,534 | -25.911% |
| 2026-02-12 | 17.03 | 17.41 | 17.03 | 17.38 | +2.719% | 256,933 | -25.144% |
| 2026-02-11 | 16.91 | 17.06 | 16.90 | 16.92 | -1.168% | 175,024 | -23.109% |
| 2026-02-10 | 17.00 | 17.13 | 16.97 | 17.12 | +2.270% | 138,778 | -24.007% |
| 2026-02-09 | 16.60 | 16.74 | 16.53 | 16.74 | +0.180% | 46,039 | -22.282% |
| 2026-02-06 | 16.69 | 16.73 | 16.63 | 16.71 | -0.120% | 35,837 | -22.142% |
| 2026-02-05 | 16.53 | 16.74 | 16.48 | 16.73 | +1.333% | 47,036 | -22.236% |
| 2026-02-04 | 16.40 | 16.51 | 16.36 | 16.51 | +0.243% | 16,118 | -21.199% |
| 2026-02-03 | 16.35 | 16.48 | 16.34 | 16.47 | +0.427% | 32,610 | -21.008% |
| 2026-02-02 | 16.56 | 16.59 | 16.38 | 16.40 | -0.365% | 126,544 | -20.671% |
| 2026-01-30 | 16.56 | 16.63 | 16.46 | 16.46 | -1.289% | 46,960 | -20.960% |
| 2026-01-29 | 16.51 | 16.70 | 16.50 | 16.68 | -0.030% | 61,568 | -21.979% |
| 2026-01-28 | 16.67 | 16.68 | 16.55 | 16.68 | -0.299% | 59,701 | -22.002% |
| 2026-01-27 | 16.85 | 16.91 | 16.70 | 16.73 | -1.356% | 32,548 | -22.236% |
| 2026-01-26 | 16.96 | 17.00 | 16.89 | 16.96 | +0.832% | 39,667 | -23.290% |
| 2026-01-23 | 16.73 | 16.83 | 16.65 | 16.82 | +0.538% | 43,234 | -22.652% |
| 2026-01-22 | 16.52 | 16.73 | 16.50 | 16.73 | +0.844% | 96,457 | -22.236% |
| 2026-01-21 | 16.38 | 16.63 | 16.32 | 16.59 | +1.530% | 151,297 | -21.579% |
| 2026-01-20 | 16.32 | 16.44 | 16.27 | 16.34 | -2.622% | 134,999 | -20.379% |
| 2026-01-16 | 16.93 | 16.95 | 16.73 | 16.78 | -1.219% | 57,979 | -22.467% |
| 2026-01-15 | 17.09 | 17.10 | 16.97 | 16.99 | -0.076% | 61,532 | -23.412% |
| 2026-01-14 | 16.81 | 17.01 | 16.81 | 17.00 | +1.281% | 38,465 | -23.471% |
| 2026-01-13 | 16.81 | 16.82 | 16.69 | 16.79 | +0.449% | 128,273 | -22.490% |
| 2026-01-12 | 16.69 | 16.81 | 16.63 | 16.71 | -0.772% | 84,994 | -22.142% |
| 2026-01-09 | 16.60 | 16.84 | 16.53 | 16.84 | +1.568% | 72,670 | -22.743% |
| 2026-01-08 | 16.60 | 16.68 | 16.57 | 16.58 | -1.192% | 27,730 | -21.532% |
| 2026-01-07 | 16.82 | 16.87 | 16.68 | 16.78 | +1.023% | 50,576 | -22.467% |
| 2026-01-06 | 16.53 | 16.61 | 16.45 | 16.61 | -0.180% | 140,447 | -21.674% |
| 2026-01-05 | 16.57 | 16.68 | 16.54 | 16.64 | +0.726% | 69,055 | -21.815% |
| 2026-01-02 | 16.65 | 16.68 | 16.50 | 16.52 | -0.181% | 201,262 | -21.247% |
| 2025-12-31 | 16.77 | 16.85 | 16.55 | 16.55 | -1.751% | 304,874 | -21.390% |
| 2025-12-30 | 16.78 | 16.90 | 16.76 | 16.84 | -0.266% | 122,064 | -22.766% |
| 2025-12-29 | 16.86 | 16.91 | 16.82 | 16.89 | +0.608% | 102,360 | -22.972% |
| 2025-12-26 | 16.93 | 16.93 | 16.74 | 16.79 | -0.780% | 38,315 | -22.504% |
| 2025-12-24 | 16.79 | 16.93 | 16.77 | 16.92 | +0.059% | 51,730 | -23.109% |
| 2025-12-23 | 16.74 | 16.92 | 16.70 | 16.91 | +0.356% | 38,619 | -23.063% |
| 2025-12-22 | 16.84 | 16.86 | 16.80 | 16.85 | -0.119% | 101,812 | -22.789% |
| 2025-12-19 | 16.93 | 16.99 | 16.87 | 16.87 | -1.056% | 91,544 | -22.881% |
| 2025-12-18 | 17.00 | 17.10 | 16.98 | 17.05 | +0.947% | 78,920 | -23.695% |
| 2025-12-17 | 16.81 | 16.95 | 16.81 | 16.89 | -0.236% | 78,815 | -22.972% |
| 2025-12-16 | 16.65 | 16.93 | 16.65 | 16.93 | +1.129% | 50,650 | -23.154% |
| 2025-12-15 | 16.85 | 16.92 | 16.73 | 16.74 | +0.126% | 183,907 | -22.287% |
| 2025-12-12 | 16.73 | 16.77 | 16.66 | 16.72 | -1.935% | 62,271 | -22.189% |
| 2025-12-11 | 17.24 | 17.29 | 17.04 | 17.05 | -0.176% | 36,344 | -23.695% |
| 2025-12-10 | 16.98 | 17.16 | 16.95 | 17.08 | +0.412% | 67,101 | -23.829% |
| 2025-12-09 | 17.12 | 17.12 | 16.93 | 17.01 | +0.354% | 135,737 | -23.516% |
| 2025-12-08 | 17.06 | 17.06 | 16.82 | 16.95 | -0.470% | 131,967 | -23.245% |
| 2025-12-05 | 17.17 | 17.21 | 17.01 | 17.03 | -1.103% | 92,764 | -23.605% |
| 2025-12-04 | 17.33 | 17.35 | 17.18 | 17.22 | -1.148% | 25,652 | -24.448% |
| 2025-12-03 | 17.34 | 17.43 | 17.28 | 17.42 | +0.752% | 28,538 | -25.316% |
| 2025-12-02 | 17.21 | 17.35 | 17.19 | 17.29 | +0.058% | 61,038 | -24.754% |
| 2025-12-01 | 17.29 | 17.36 | 17.27 | 17.28 | -2.318% | 404,382 | -24.711% |
| 2025-11-28 | 17.77 | 17.93 | 17.51 | 17.69 | -1.126% | 61,663 | -26.456% |
| 2025-11-26 | 17.74 | 17.91 | 17.60 | 17.89 | +0.853% | 34,832 | -27.283% |
| 2025-11-25 | 17.83 | 17.89 | 17.73 | 17.74 | +0.169% | 221,141 | -26.663% |
| 2025-11-24 | 17.63 | 17.71 | 17.58 | 17.71 | +1.490% | 33,627 | -26.539% |
| 2025-11-21 | 17.54 | 17.54 | 17.35 | 17.45 | +0.287% | 91,867 | -25.444% |
| 2025-11-20 | 17.27 | 17.42 | 17.27 | 17.40 | +0.753% | 73,254 | -25.230% |
| 2025-11-19 | 17.36 | 17.39 | 17.21 | 17.27 | -0.289% | 77,749 | -24.667% |
| 2025-11-18 | 17.44 | 17.47 | 17.21 | 17.32 | -0.115% | 114,337 | -24.885% |
| 2025-11-17 | 17.34 | 17.40 | 17.28 | 17.34 | +0.405% | 64,850 | -24.971% |
| 2025-11-14 | 17.63 | 17.63 | 17.25 | 17.27 | -0.918% | 250,341 | -24.667% |
| 2025-11-13 | 17.64 | 17.65 | 17.43 | 17.43 | -1.858% | 51,941 | -25.359% |
| 2025-11-12 | 17.65 | 17.80 | 17.64 | 17.76 | +0.623% | 48,855 | -26.745% |
| 2025-11-11 | 17.65 | 17.72 | 17.64 | 17.65 | +0.627% | 91,185 | -26.289% |
| 2025-11-10 | 17.47 | 17.56 | 17.45 | 17.54 | -0.398% | 102,216 | -25.827% |
| 2025-11-07 | 17.42 | 17.64 | 17.42 | 17.61 | -0.096% | 123,681 | -26.122% |
| 2025-11-06 | 17.55 | 17.65 | 17.55 | 17.63 | +2.126% | 36,806 | -26.193% |
| 2025-11-05 | 17.44 | 17.54 | 17.26 | 17.26 | -2.376% | 152,785 | -24.623% |
| 2025-11-04 | 17.61 | 17.72 | 17.61 | 17.68 | +0.113% | 56,641 | -26.414% |
| 2025-11-03 | 17.59 | 17.66 | 17.49 | 17.66 | -0.057% | 392,077 | -26.331% |
| 2025-10-31 | 17.80 | 17.83 | 17.67 | 17.67 | -1.119% | 135,944 | -26.372% |
| 2025-10-30 | 17.78 | 17.96 | 17.65 | 17.87 | -0.722% | 99,068 | -27.196% |
| 2025-10-29 | 18.36 | 18.36 | 18.00 | 18.00 | -2.280% | 49,584 | -27.722% |
| 2025-10-28 | 18.35 | 18.44 | 18.31 | 18.42 | +0.711% | 24,531 | -29.370% |
| 2025-10-27 | 18.13 | 18.32 | 18.05 | 18.29 | +0.771% | 60,489 | -28.868% |
| 2025-10-24 | 18.23 | 18.24 | 18.07 | 18.15 | -0.110% | 38,027 | -28.320% |
| 2025-10-23 | 18.28 | 18.34 | 18.13 | 18.17 | -1.437% | 46,129 | -28.398% |
| 2025-10-22 | 18.40 | 18.48 | 18.34 | 18.43 | +0.190% | 41,883 | -29.427% |
| 2025-10-21 | 18.43 | 18.47 | 18.39 | 18.40 | +0.822% | 56,635 | -29.293% |
| 2025-10-20 | 18.18 | 18.25 | 18.13 | 18.25 | +0.773% | 80,792 | -28.712% |
| 2025-10-17 | 18.15 | 18.15 | 17.98 | 18.11 | -0.440% | 41,475 | -28.161% |
| 2025-10-16 | 17.87 | 18.22 | 17.83 | 18.19 | +1.734% | 70,019 | -28.477% |
| 2025-10-15 | 18.05 | 18.16 | 17.83 | 17.88 | -0.501% | 75,293 | -27.237% |
| 2025-10-14 | 17.92 | 17.99 | 17.84 | 17.97 | +0.560% | 157,053 | -27.602% |
| 2025-10-13 | 17.75 | 17.87 | 17.63 | 17.87 | 0.000% | 90,182 | -27.196% |
| 2025-10-10 | 17.63 | 17.92 | 17.62 | 17.87 | +3.295% | 283,498 | -27.196% |
| 2025-10-09 | 17.36 | 17.38 | 17.28 | 17.30 | -0.632% | 81,479 | -24.798% |
| 2025-10-08 | 17.46 | 17.51 | 17.34 | 17.41 | +0.230% | 117,932 | -25.273% |
| 2025-10-07 | 17.30 | 17.43 | 17.22 | 17.37 | +1.283% | 61,163 | -25.101% |
| 2025-10-06 | 17.12 | 17.33 | 17.12 | 17.15 | -1.323% | 122,660 | -24.140% |
| 2025-10-03 | 17.50 | 17.52 | 17.38 | 17.38 | -0.686% | 41,756 | -25.144% |
| 2025-10-02 | 17.42 | 17.55 | 17.37 | 17.50 | +0.748% | 61,102 | -25.657% |
| 2025-10-01 | 17.48 | 17.53 | 17.32 | 17.37 | +0.579% | 136,668 | -25.101% |
| 2025-09-30 | 17.40 | 17.55 | 17.26 | 17.27 | -0.633% | 202,453 | -24.667% |
| 2025-09-29 | 17.29 | 17.45 | 17.28 | 17.38 | +1.578% | 52,105 | -25.144% |
| 2025-09-26 | 17.14 | 17.33 | 17.06 | 17.11 | -0.465% | 33,566 | -23.963% |
| 2025-09-25 | 17.10 | 17.19 | 17.00 | 17.19 | +0.233% | 41,617 | -24.316% |
| 2025-09-24 | 17.20 | 17.25 | 17.07 | 17.15 | -2.056% | 60,723 | -24.140% |
| 2025-09-23 | 17.38 | 17.52 | 17.29 | 17.51 | +0.632% | 31,652 | -25.700% |
| 2025-09-22 | 17.33 | 17.40 | 17.19 | 17.40 | 0.000% | 70,953 | -25.230% |
| 2025-09-19 | 17.42 | 17.45 | 17.30 | 17.40 | -0.458% | 80,599 | -25.230% |
| 2025-09-18 | 17.47 | 17.55 | 17.35 | 17.48 | -2.018% | 135,427 | -25.572% |
| 2025-09-17 | 18.08 | 18.18 | 17.76 | 17.84 | -0.279% | 121,442 | -27.074% |
| 2025-09-16 | 17.83 | 17.98 | 17.83 | 17.89 | +0.280% | 87,389 | -27.278% |
| 2025-09-15 | 17.84 | 17.94 | 17.80 | 17.84 | +0.507% | 126,067 | -27.074% |
| 2025-09-12 | 17.72 | 17.77 | 17.58 | 17.75 | -0.893% | 74,792 | -26.704% |
| 2025-09-11 | 17.77 | 17.97 | 17.75 | 17.91 | +1.129% | 177,126 | -27.359% |
| 2025-09-10 | 17.58 | 17.81 | 17.47 | 17.71 | +1.027% | 110,199 | -26.539% |
| 2025-09-09 | 17.57 | 17.58 | 17.42 | 17.53 | -0.792% | 72,591 | -25.784% |
| 2025-09-08 | 17.47 | 17.71 | 17.47 | 17.67 | +2.673% | 245,561 | -26.372% |
| 2025-09-05 | 17.12 | 17.26 | 17.09 | 17.21 | +2.685% | 270,897 | -24.404% |
| 2025-09-04 | 16.68 | 16.76 | 16.51 | 16.76 | +1.391% | 92,329 | -22.375% |
| 2025-09-03 | 16.30 | 16.60 | 16.28 | 16.53 | +2.037% | 48,520 | -21.295% |
| 2025-09-02 | 16.11 | 16.23 | 16.10 | 16.20 | -0.857% | 74,682 | -19.691% |
| 2025-08-29 | 16.44 | 16.47 | 16.34 | 16.34 | -1.803% | 1,688,147 | -20.379% |
| 2025-08-28 | 16.49 | 16.65 | 16.43 | 16.64 | +1.340% | 69,695 | -21.815% |
| 2025-08-27 | 16.25 | 16.43 | 16.16 | 16.42 | -0.061% | 273,684 | -20.767% |
| 2025-08-26 | 16.35 | 16.50 | 16.27 | 16.43 | -0.485% | 234,715 | -20.816% |
| 2025-08-25 | 16.47 | 16.57 | 16.42 | 16.51 | -0.422% | 130,151 | -21.199% |
| 2025-08-22 | 16.50 | 16.67 | 16.46 | 16.58 | +1.283% | 547,752 | -21.532% |
| 2025-08-21 | 16.41 | 16.41 | 16.23 | 16.37 | -0.728% | 25,411 | -20.525% |
| 2025-08-20 | 16.39 | 16.55 | 16.39 | 16.49 | +0.121% | 29,742 | -21.104% |
| 2025-08-19 | 16.39 | 16.50 | 16.39 | 16.47 | +1.416% | 15,454 | -21.008% |
| 2025-08-18 | 16.37 | 16.37 | 16.20 | 16.24 | -0.855% | 177,440 | -19.889% |
| 2025-08-15 | 16.46 | 16.49 | 16.30 | 16.38 | -1.215% | 562,306 | -20.574% |
| 2025-08-14 | 16.79 | 16.79 | 16.55 | 16.58 | -1.419% | 13,714 | -21.539% |
| 2025-08-13 | 16.73 | 16.88 | 16.73 | 16.82 | +1.631% | 60,468 | -22.652% |
| 2025-08-12 | 16.53 | 16.58 | 16.43 | 16.55 | -1.253% | 87,157 | -21.390% |
| 2025-08-11 | 16.82 | 16.85 | 16.71 | 16.76 | +0.239% | 52,833 | -22.375% |
| 2025-08-08 | 16.75 | 16.75 | 16.67 | 16.72 | -0.595% | 21,628 | -22.189% |
| 2025-08-07 | 16.93 | 17.09 | 16.82 | 16.82 | -0.553% | 97,427 | -22.652% |
| 2025-08-06 | 16.95 | 17.01 | 16.56 | 16.91 | -1.321% | 116,757 | -23.079% |
| 2025-08-05 | 16.94 | 17.17 | 16.91 | 17.14 | +0.469% | 59,679 | -24.096% |
| 2025-08-04 | 16.95 | 17.20 | 16.86 | 17.06 | +0.768% | 238,940 | -23.740% |
| 2025-08-01 | 16.84 | 16.98 | 16.82 | 16.93 | +2.981% | 381,286 | -23.154% |
| 2025-07-31 | 16.52 | 16.63 | 16.44 | 16.44 | +0.244% | 167,976 | -20.864% |
| 2025-07-30 | 16.39 | 16.48 | 16.35 | 16.40 | -1.561% | 33,650 | -20.671% |
| 2025-07-29 | 16.24 | 16.66 | 16.24 | 16.66 | +3.671% | 2,740,035 | -21.909% |
| 2025-07-28 | 16.15 | 16.18 | 16.07 | 16.07 | -1.169% | 38,121 | -19.042% |
| 2025-07-25 | 16.04 | 16.29 | 16.03 | 16.26 | +0.806% | 27,889 | -19.988% |
| 2025-07-24 | 15.98 | 16.23 | 15.97 | 16.13 | +0.124% | 52,313 | -19.343% |
| 2025-07-23 | 16.15 | 16.19 | 16.08 | 16.11 | -1.588% | 43,002 | -19.243% |
| 2025-07-22 | 16.16 | 16.42 | 16.16 | 16.37 | +1.300% | 95,279 | -20.525% |
| 2025-07-21 | 16.23 | 16.33 | 16.14 | 16.16 | +2.020% | 89,941 | -19.493% |
| 2025-07-18 | 15.92 | 15.94 | 15.83 | 15.84 | +0.063% | 147,942 | -17.866% |
| 2025-07-17 | 15.83 | 15.97 | 15.77 | 15.83 | 0.000% | 74,384 | -17.814% |
| 2025-07-16 | 15.95 | 16.04 | 15.50 | 15.83 | 0.000% | 106,726 | -17.814% |
| 2025-07-15 | 16.12 | 16.12 | 15.76 | 15.83 | -1.371% | 83,558 | -17.814% |
| 2025-07-14 | 16.00 | 16.08 | 15.92 | 16.05 | -0.062% | 202,902 | -18.941% |
| 2025-07-11 | 16.25 | 16.27 | 16.04 | 16.06 | -2.785% | 67,807 | -18.991% |
| 2025-07-10 | 16.47 | 16.58 | 16.38 | 16.52 | +0.122% | 83,855 | -21.247% |
| 2025-07-09 | 16.22 | 16.52 | 16.22 | 16.50 | +1.600% | 48,090 | -21.151% |
| 2025-07-08 | 16.02 | 16.24 | 15.98 | 16.24 | +0.247% | 255,643 | -19.889% |
| 2025-07-07 | 16.39 | 16.43 | 16.15 | 16.20 | -1.996% | 56,730 | -19.691% |
| 2025-07-03 | 16.60 | 16.66 | 16.53 | 16.53 | -1.431% | 50,881 | -21.295% |
| 2025-07-02 | 16.62 | 16.79 | 16.61 | 16.77 | -1.179% | 557,425 | -22.421% |
| 2025-07-01 | 16.92 | 17.06 | 16.83 | 16.97 | +0.474% | 2,257,708 | -23.335% |
| 2025-06-30 | 16.76 | 17.00 | 16.69 | 16.89 | +1.686% | 174,615 | -22.972% |
| 2025-06-27 | 16.66 | 16.88 | 16.56 | 16.61 | -1.366% | 59,333 | -21.674% |
| 2025-06-26 | 16.70 | 16.84 | 16.58 | 16.84 | +1.080% | 57,457 | -22.743% |
| 2025-06-25 | 16.49 | 16.68 | 16.39 | 16.66 | -1.362% | 110,215 | -21.909% |
| 2025-06-24 | 16.60 | 16.89 | 16.45 | 16.89 | +1.625% | 72,885 | -22.972% |
| 2025-06-23 | 16.69 | 16.82 | 16.55 | 16.62 | +0.605% | 190,842 | -21.721% |
| 2025-06-20 | 16.40 | 16.58 | 16.15 | 16.52 | -0.721% | 77,759 | -21.247% |
| 2025-06-18 | 16.55 | 16.70 | 16.47 | 16.64 | +0.665% | 245,305 | -21.815% |
| 2025-06-17 | 16.31 | 16.53 | 16.22 | 16.53 | +2.480% | 24,216 | -21.295% |
| 2025-06-16 | 16.35 | 16.45 | 16.11 | 16.13 | -1.646% | 64,118 | -19.343% |
| 2025-06-13 | 16.59 | 16.66 | 16.23 | 16.40 | -2.031% | 25,486 | -20.671% |
| 2025-06-12 | 16.68 | 16.78 | 16.53 | 16.74 | +1.949% | 953,531 | -22.282% |
| 2025-06-11 | 16.31 | 16.46 | 16.25 | 16.42 | +1.046% | 375,194 | -20.767% |
| 2025-06-10 | 16.35 | 16.39 | 16.17 | 16.25 | +0.682% | 779,247 | -19.938% |
| 2025-06-09 | 16.00 | 16.18 | 15.96 | 16.14 | +0.436% | 33,696 | -19.393% |
| 2025-06-06 | 16.26 | 16.29 | 16.06 | 16.07 | -2.488% | 63,320 | -19.042% |
| 2025-06-05 | 16.60 | 16.68 | 16.45 | 16.48 | 0.000% | 129,673 | -21.056% |
| 2025-06-04 | 16.26 | 16.57 | 16.21 | 16.48 | +3.323% | 193,345 | -21.056% |
| 2025-06-03 | 16.11 | 16.20 | 15.91 | 15.95 | -0.499% | 154,837 | -18.433% |
| 2025-06-02 | 16.08 | 16.15 | 15.89 | 16.03 | -1.656% | 133,588 | -18.840% |
| 2025-05-30 | 16.22 | 16.37 | 16.17 | 16.30 | +0.123% | 63,087 | -20.184% |
| 2025-05-29 | 16.16 | 16.30 | 16.10 | 16.28 | +2.583% | 1,487,799 | -20.086% |
| 2025-05-28 | 16.01 | 16.12 | 15.87 | 15.87 | -2.097% | 133,738 | -18.021% |
| 2025-05-27 | 15.98 | 16.24 | 15.90 | 16.21 | +2.921% | 710,782 | -19.741% |
| 2025-05-23 | 15.66 | 15.83 | 15.64 | 15.75 | +0.575% | 184,854 | -17.397% |
| 2025-05-22 | 15.33 | 15.69 | 15.25 | 15.66 | +1.032% | 312,965 | -16.922% |
| 2025-05-21 | 15.84 | 15.90 | 15.42 | 15.50 | -3.427% | 538,143 | -16.065% |
| 2025-05-20 | 16.02 | 16.10 | 15.94 | 16.05 | -1.594% | 74,048 | -18.941% |
| 2025-05-19 | 15.90 | 16.35 | 15.80 | 16.31 | -0.549% | 122,070 | -20.233% |
| 2025-05-16 | 16.58 | 16.60 | 16.37 | 16.40 | +0.183% | 83,945 | -20.671% |
| 2025-05-15 | 16.11 | 16.41 | 16.08 | 16.37 | +1.174% | 220,087 | -20.525% |
| 2025-05-14 | 16.26 | 16.26 | 15.99 | 16.18 | -0.247% | 165,496 | -19.592% |
| 2025-05-13 | 16.30 | 16.40 | 16.11 | 16.22 | -1.158% | 852,408 | -19.790% |
| 2025-05-12 | 16.57 | 16.57 | 16.36 | 16.41 | -1.854% | 349,784 | -20.719% |
| 2025-05-09 | 16.68 | 16.83 | 16.64 | 16.72 | +0.662% | 142,960 | -22.189% |
| 2025-05-08 | 17.04 | 17.07 | 16.60 | 16.61 | -2.006% | 140,309 | -21.674% |
| 2025-05-07 | 17.04 | 17.17 | 16.95 | 16.95 | +0.415% | 53,893 | -23.245% |
| 2025-05-06 | 16.63 | 16.91 | 16.57 | 16.88 | +1.017% | 53,729 | -22.927% |
| 2025-05-05 | 16.78 | 16.89 | 16.60 | 16.71 | -1.532% | 474,903 | -22.142% |
| 2025-05-02 | 17.00 | 17.16 | 16.90 | 16.97 | -2.134% | 633,156 | -23.335% |
| 2025-05-01 | 17.66 | 17.69 | 17.16 | 17.34 | -1.140% | 239,550 | -24.971% |
| 2025-04-30 | 17.67 | 17.82 | 17.50 | 17.54 | -1.847% | 352,431 | -25.827% |
| 2025-04-29 | 17.50 | 17.87 | 17.50 | 17.87 | +1.998% | 44,762 | -27.196% |
| 2025-04-28 | 17.17 | 17.53 | 17.17 | 17.52 | +1.272% | 1,221,469 | -25.742% |
| 2025-04-25 | 17.33 | 17.39 | 16.98 | 17.30 | +1.110% | 227,015 | -24.798% |
| 2025-04-24 | 16.88 | 17.11 | 16.88 | 17.11 | +2.639% | 130,919 | -23.963% |
| 2025-04-23 | 17.19 | 17.34 | 16.66 | 16.67 | +1.584% | 131,522 | -21.956% |
| 2025-04-22 | 16.60 | 16.60 | 16.38 | 16.41 | +0.860% | 124,408 | -20.719% |
| 2025-04-21 | 16.45 | 16.64 | 16.21 | 16.27 | -2.866% | 490,052 | -20.037% |
| 2025-04-17 | 17.04 | 17.14 | 16.75 | 16.75 | -2.503% | 165,424 | -22.328% |
| 2025-04-16 | 16.96 | 17.20 | 16.73 | 17.18 | +1.118% | 114,781 | -24.272% |
| 2025-04-15 | 16.69 | 17.10 | 16.67 | 16.99 | 0.000% | 207,420 | -23.426% |