UCC
ProShares Ultra Consumer Discretionary
stockNYSEETF
At CloseOct 2, 2026
41.16USD0.000%(0.00)1,016
41.29Bid42.69Ask1.40SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
41.16USD0.000%(0.00)
UCC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.34 | 41.34 | 40.97 | 41.16 | +2.217% | 697 | 0.000% |
| 2026-10-01 | 40.50 | 40.50 | 40.26 | 40.27 | -0.160% | 791 | +2.217% |
| 2026-09-30 | 40.32 | 40.52 | 40.32 | 40.33 | -0.508% | 4,439 | +2.053% |
| 2026-09-29 | 40.36 | 40.56 | 40.31 | 40.54 | +0.283% | 3,429 | +1.535% |
| 2026-09-28 | 40.56 | 40.97 | 40.42 | 40.42 | -2.857% | 553 | +1.823% |
| 2026-09-25 | 41.37 | 41.82 | 41.37 | 41.61 | +0.228% | 2,091 | -1.086% |
| 2026-09-24 | 41.55 | 41.80 | 41.52 | 41.52 | -0.472% | 1,799 | -0.860% |
| 2026-09-23 | 42.93 | 42.93 | 41.68 | 41.71 | -3.696% | 3,409 | -1.328% |
| 2026-09-22 | 43.24 | 43.52 | 43.22 | 43.31 | +0.378% | 2,867 | -4.975% |
| 2026-09-21 | 43.10 | 43.17 | 43.10 | 43.15 | +2.418% | 970 | -4.616% |
| 2026-09-18 | 42.31 | 42.35 | 42.12 | 42.13 | -0.722% | 1,092 | -2.310% |
| 2026-09-17 | 42.54 | 42.61 | 42.36 | 42.44 | +2.630% | 1,229 | -3.015% |
| 2026-09-16 | 41.40 | 41.40 | 41.31 | 41.35 | -1.477% | 1,256 | -0.464% |
| 2026-09-15 | 42.28 | 42.30 | 41.97 | 41.97 | -3.643% | 2,227 | -1.934% |
| 2026-09-14 | 43.50 | 43.56 | 43.50 | 43.56 | -0.273% | 593 | -5.507% |
| 2026-09-11 | 43.41 | 43.70 | 43.41 | 43.68 | +2.031% | 1,601 | -5.765% |
| 2026-09-10 | 43.23 | 43.23 | 42.73 | 42.81 | -1.322% | 654 | -3.851% |
| 2026-09-09 | 43.50 | 44.06 | 43.30 | 43.38 | -2.618% | 1,489 | -5.122% |
| 2026-09-08 | 44.45 | 44.61 | 44.45 | 44.55 | -1.503% | 448 | -7.606% |
| 2026-09-04 | 45.05 | 45.32 | 45.05 | 45.23 | -2.673% | 531 | -8.995% |
| 2026-09-03 | 46.75 | 46.75 | 46.47 | 46.47 | +2.801% | 546 | -11.428% |
| 2026-09-02 | 45.14 | 45.20 | 45.14 | 45.20 | +0.666% | 875 | -8.947% |
| 2026-09-01 | 44.96 | 44.96 | 44.80 | 44.90 | -3.896% | 1,721 | -8.340% |
| 2026-08-31 | 46.72 | 46.72 | 46.72 | 46.72 | -0.894% | 35 | -11.912% |
| 2026-08-28 | 46.70 | 47.15 | 46.70 | 47.15 | +2.168% | 4,242 | -12.699% |
| 2026-08-27 | 46.14 | 46.14 | 46.14 | 46.14 | -2.202% | 127 | -10.806% |
| 2026-08-26 | 47.23 | 47.46 | 47.00 | 47.18 | -1.280% | 4,408 | -12.770% |
| 2026-08-25 | 47.90 | 47.90 | 47.75 | 47.80 | -0.651% | 3,721 | -13.886% |
| 2026-08-24 | 48.14 | 48.14 | 48.11 | 48.11 | +0.460% | 640 | -14.447% |
| 2026-08-21 | 47.91 | 47.91 | 47.89 | 47.89 | +2.445% | 793 | -14.053% |
| 2026-08-20 | 47.08 | 47.08 | 46.63 | 46.74 | -3.202% | 1,448 | -11.952% |
| 2026-08-19 | 48.11 | 48.29 | 48.11 | 48.29 | +3.550% | 613 | -14.771% |
| 2026-08-18 | 46.62 | 46.64 | 46.62 | 46.64 | -0.563% | 375 | -11.746% |
| 2026-08-17 | 46.91 | 46.91 | 46.90 | 46.90 | -2.447% | 587 | -12.243% |
| 2026-08-14 | 48.66 | 48.66 | 48.08 | 48.08 | -0.410% | 918 | -14.391% |
| 2026-08-13 | 47.94 | 48.59 | 47.93 | 48.27 | +0.782% | 2,714 | -14.741% |
| 2026-08-12 | 47.61 | 48.12 | 47.61 | 47.90 | -2.164% | 2,414 | -14.075% |
| 2026-08-11 | 49.09 | 49.09 | 48.96 | 48.96 | -0.811% | 1,052 | -15.934% |
| 2026-08-10 | 48.98 | 49.36 | 48.98 | 49.36 | -0.294% | 1,712 | -16.616% |
| 2026-08-07 | 49.51 | 49.51 | 49.51 | 49.51 | +2.922% | 114 | -16.862% |
| 2026-08-06 | 48.50 | 48.50 | 47.91 | 48.10 | -1.171% | 3,464 | -14.432% |
| 2026-08-05 | 48.90 | 49.17 | 48.47 | 48.67 | +0.862% | 6,550 | -15.434% |
| 2026-08-04 | 48.02 | 48.25 | 47.95 | 48.25 | +0.037% | 2,154 | -14.705% |
| 2026-08-03 | 47.70 | 48.39 | 47.70 | 48.24 | +3.466% | 23,987 | -14.673% |
| 2026-07-31 | 46.01 | 46.62 | 46.01 | 46.62 | +6.813% | 931 | -11.716% |
| 2026-07-30 | 43.02 | 43.82 | 43.02 | 43.65 | +1.490% | 4,867 | -5.701% |
| 2026-07-29 | 43.61 | 44.03 | 43.01 | 43.01 | -1.758% | 5,228 | -4.296% |
| 2026-07-28 | 43.60 | 43.78 | 43.58 | 43.78 | +3.512% | 2,849 | -5.979% |
| 2026-07-27 | 42.36 | 42.77 | 42.13 | 42.29 | +1.946% | 17,448 | -2.677% |
| 2026-07-24 | 41.52 | 41.52 | 41.48 | 41.48 | +1.133% | 854 | -0.782% |
| 2026-07-23 | 42.23 | 42.23 | 40.66 | 41.02 | -9.211% | 22,683 | +0.342% |
| 2026-07-22 | 45.23 | 45.23 | 45.10 | 45.18 | -1.430% | 2,882 | -8.900% |
| 2026-07-21 | 45.83 | 45.83 | 45.83 | 45.83 | +0.448% | 1,674 | -10.203% |
| 2026-07-20 | 46.36 | 46.36 | 45.47 | 45.63 | -1.578% | 3,832 | -9.801% |
| 2026-07-17 | 47.22 | 47.36 | 46.15 | 46.36 | -3.079% | 4,495 | -11.224% |
| 2026-07-16 | 48.00 | 48.35 | 47.83 | 47.83 | +0.562% | 3,583 | -13.958% |
| 2026-07-15 | 47.57 | 47.57 | 47.57 | 47.57 | +1.573% | 310 | -13.474% |
| 2026-07-14 | 46.55 | 46.83 | 46.55 | 46.83 | +0.260% | 750 | -12.113% |
| 2026-07-13 | 46.71 | 46.71 | 46.71 | 46.71 | -2.382% | 62 | -11.885% |
| 2026-07-10 | 47.61 | 47.99 | 47.61 | 47.85 | +0.806% | 2,250 | -13.983% |
| 2026-07-09 | 47.47 | 47.47 | 47.47 | 47.47 | +2.327% | 202 | -13.290% |
| 2026-07-08 | 46.51 | 46.51 | 45.92 | 46.39 | -3.351% | 2,935 | -11.272% |
| 2026-07-07 | 49.00 | 49.04 | 48.00 | 48.00 | -1.122% | 2,183 | -14.245% |
| 2026-07-06 | 48.34 | 48.54 | 48.16 | 48.54 | +1.317% | 2,435 | -15.208% |
| 2026-07-02 | 49.35 | 49.35 | 47.75 | 47.91 | -1.574% | 6,868 | -14.091% |
| 2026-07-01 | 48.62 | 49.40 | 48.62 | 48.68 | +1.346% | 1,223 | -15.444% |
| 2026-06-30 | 48.16 | 48.16 | 48.03 | 48.03 | +0.218% | 998 | -14.306% |
| 2026-06-29 | 47.90 | 47.97 | 47.64 | 47.92 | +4.959% | 1,653 | -14.119% |
| 2026-06-26 | 45.48 | 46.26 | 45.24 | 45.66 | +1.966% | 3,572 | -9.860% |
| 2026-06-25 | 45.98 | 46.37 | 44.78 | 44.78 | -3.261% | 4,839 | -8.088% |
| 2026-06-24 | 46.60 | 46.60 | 46.29 | 46.29 | +1.660% | 1,695 | -11.085% |
| 2026-06-23 | 45.59 | 45.59 | 45.53 | 45.53 | -2.020% | 3,111 | -9.609% |
| 2026-06-22 | 46.47 | 46.47 | 46.47 | 46.47 | -3.372% | 373 | -11.435% |
| 2026-06-18 | 47.05 | 48.29 | 47.04 | 48.09 | +3.031% | 2,855 | -14.422% |
| 2026-06-17 | 46.74 | 46.74 | 46.47 | 46.68 | -5.222% | 2,143 | -11.828% |
| 2026-06-16 | 49.35 | 49.89 | 49.21 | 49.25 | +0.018% | 4,044 | -16.432% |
| 2026-06-15 | 49.12 | 49.60 | 49.12 | 49.24 | +3.477% | 2,006 | -16.417% |
| 2026-06-12 | 47.78 | 47.78 | 46.48 | 47.59 | +0.566% | 1,748 | -13.511% |
| 2026-06-11 | 45.36 | 47.39 | 45.22 | 47.32 | +4.829% | 1,168 | -13.022% |
| 2026-06-10 | 45.76 | 45.76 | 45.14 | 45.14 | -4.296% | 1,986 | -8.821% |
| 2026-06-09 | 48.38 | 48.38 | 46.00 | 47.17 | +0.977% | 1,885 | -12.738% |
| 2026-06-08 | 46.55 | 47.09 | 46.51 | 46.71 | +0.466% | 6,957 | -11.886% |
| 2026-06-05 | 47.59 | 47.59 | 46.22 | 46.49 | -3.821% | 8,571 | -11.475% |
| 2026-06-04 | 48.33 | 48.44 | 48.16 | 48.34 | +0.907% | 3,611 | -14.858% |
| 2026-06-03 | 48.12 | 48.42 | 47.50 | 47.91 | -1.538% | 6,466 | -14.086% |
| 2026-06-02 | 48.27 | 49.11 | 47.87 | 48.65 | -1.195% | 5,635 | -15.407% |
| 2026-06-01 | 49.83 | 50.13 | 49.23 | 49.24 | -4.528% | 11,401 | -16.418% |
| 2026-05-29 | 52.67 | 52.67 | 51.54 | 51.58 | -1.756% | 9,432 | -20.203% |
| 2026-05-28 | 52.14 | 52.52 | 52.14 | 52.50 | +0.906% | 531 | -21.604% |
| 2026-05-27 | 52.34 | 52.53 | 51.77 | 52.03 | +3.427% | 7,837 | -20.893% |
| 2026-05-26 | 50.94 | 51.04 | 49.72 | 50.30 | +0.469% | 3,836 | -18.183% |
| 2026-05-22 | 50.21 | 50.49 | 50.07 | 50.07 | +0.757% | 931 | -17.799% |
| 2026-05-21 | 49.69 | 49.69 | 49.69 | 49.69 | +1.310% | 274 | -17.176% |
| 2026-05-20 | 47.70 | 49.05 | 47.70 | 49.05 | +5.204% | 645 | -16.092% |
| 2026-05-19 | 46.44 | 46.80 | 46.11 | 46.62 | -2.332% | 6,353 | -11.725% |
| 2026-05-18 | 48.08 | 48.08 | 47.43 | 47.74 | -0.416% | 870 | -13.783% |
| 2026-05-15 | 48.06 | 48.25 | 47.94 | 47.94 | -3.668% | 3,393 | -14.142% |
| 2026-05-14 | 50.08 | 50.46 | 49.74 | 49.76 | +0.167% | 1,746 | -17.292% |
| 2026-05-13 | 49.30 | 50.20 | 49.30 | 49.68 | +0.215% | 4,832 | -17.154% |
| 2026-05-12 | 49.75 | 49.76 | 48.90 | 49.57 | -1.490% | 6,030 | -16.976% |
| 2026-05-11 | 50.45 | 50.53 | 48.83 | 50.32 | -1.230% | 8,591 | -18.212% |
| 2026-05-08 | 51.37 | 51.88 | 50.95 | 50.95 | +0.344% | 2,024 | -19.219% |
| 2026-05-07 | 51.34 | 51.34 | 50.78 | 50.78 | -0.410% | 486 | -18.941% |
| 2026-05-06 | 50.61 | 51.38 | 50.61 | 50.98 | +3.036% | 5,563 | -19.273% |
| 2026-05-05 | 49.27 | 49.48 | 49.27 | 49.48 | +0.791% | 246 | -16.822% |
| 2026-05-04 | 49.85 | 50.40 | 49.09 | 49.09 | -1.474% | 1,341 | -16.164% |
| 2026-05-01 | 49.75 | 50.28 | 49.75 | 49.83 | +0.287% | 1,578 | -17.400% |
| 2026-04-30 | 48.37 | 49.93 | 48.37 | 49.69 | +2.672% | 3,543 | -17.163% |
| 2026-04-29 | 48.39 | 48.39 | 48.39 | 48.39 | -0.375% | 497 | -14.950% |
| 2026-04-28 | 48.91 | 48.91 | 48.44 | 48.58 | -1.596% | 1,674 | -15.269% |
| 2026-04-27 | 49.28 | 49.70 | 49.28 | 49.36 | -1.404% | 530 | -16.621% |
| 2026-04-24 | 49.94 | 50.11 | 49.80 | 50.07 | +1.742% | 2,234 | -17.791% |
| 2026-04-23 | 49.98 | 49.98 | 48.44 | 49.21 | -2.063% | 13,056 | -16.360% |
| 2026-04-22 | 50.38 | 50.53 | 50.05 | 50.25 | -0.040% | 3,352 | -18.085% |
| 2026-04-21 | 50.80 | 50.91 | 50.24 | 50.27 | -1.427% | 2,787 | -18.118% |
| 2026-04-20 | 50.67 | 50.99 | 50.51 | 50.99 | -1.042% | 1,320 | -19.287% |
| 2026-04-17 | 50.60 | 52.53 | 50.60 | 51.53 | +4.669% | 22,633 | -20.128% |
| 2026-04-16 | 49.83 | 49.83 | 48.78 | 49.23 | -0.883% | 7,184 | -16.399% |
| 2026-04-15 | 48.17 | 49.88 | 48.17 | 49.67 | +2.922% | 3,911 | -17.137% |
| 2026-04-14 | 47.54 | 48.51 | 47.53 | 48.26 | +4.593% | 3,904 | -14.716% |
| 2026-04-13 | 45.20 | 46.14 | 45.20 | 46.14 | +1.894% | 3,546 | -10.799% |
| 2026-04-10 | 45.48 | 45.48 | 45.08 | 45.28 | +0.007% | 898 | -9.109% |
| 2026-04-09 | 43.94 | 45.35 | 43.94 | 45.28 | +3.331% | 10,970 | -9.102% |
| 2026-04-08 | 44.22 | 44.22 | 43.53 | 43.82 | +5.900% | 725 | -6.075% |
| 2026-04-07 | 41.96 | 41.96 | 40.51 | 41.38 | -2.524% | 11,154 | -0.533% |
| 2026-04-06 | 41.93 | 42.46 | 41.74 | 42.45 | +1.536% | 4,270 | -3.043% |
| 2026-04-02 | 42.00 | 42.10 | 41.60 | 41.81 | -3.037% | 37,449 | -1.554% |
| 2026-04-01 | 42.79 | 43.45 | 42.79 | 43.12 | +1.572% | 1,667 | -4.544% |
| 2026-03-31 | 41.28 | 42.78 | 41.28 | 42.45 | +6.180% | 5,279 | -3.043% |
| 2026-03-30 | 40.80 | 40.80 | 39.98 | 39.98 | -0.077% | 2,761 | +2.949% |
| 2026-03-27 | 40.77 | 41.06 | 39.96 | 40.01 | -5.722% | 1,214 | +2.870% |
| 2026-03-26 | 43.02 | 44.10 | 42.44 | 42.44 | -3.412% | 3,734 | -3.016% |
| 2026-03-25 | 44.34 | 44.34 | 43.81 | 43.94 | +1.519% | 1,106 | -6.325% |
| 2026-03-24 | 43.29 | 43.59 | 43.09 | 43.28 | -0.950% | 999 | -4.903% |
| 2026-03-23 | 43.34 | 44.33 | 43.34 | 43.69 | +4.933% | 9,958 | -5.806% |
| 2026-03-20 | 42.10 | 42.11 | 41.29 | 41.64 | -3.721% | 10,720 | -1.159% |
| 2026-03-19 | 43.37 | 43.37 | 43.25 | 43.25 | -1.488% | 461 | -4.837% |
| 2026-03-18 | 45.18 | 45.19 | 43.90 | 43.90 | -4.639% | 1,487 | -6.253% |
| 2026-03-17 | 46.19 | 46.19 | 46.04 | 46.04 | +1.699% | 997 | -10.602% |
| 2026-03-16 | 44.95 | 45.73 | 44.95 | 45.27 | +2.360% | 10,162 | -9.083% |
| 2026-03-13 | 45.26 | 45.26 | 44.09 | 44.23 | -1.149% | 13,025 | -6.937% |
| 2026-03-12 | 46.00 | 46.01 | 44.74 | 44.74 | -4.575% | 4,205 | -8.006% |
| 2026-03-11 | 47.65 | 47.88 | 46.88 | 46.88 | -0.470% | 2,262 | -12.214% |
| 2026-03-10 | 48.00 | 48.00 | 47.11 | 47.11 | -0.367% | 4,181 | -12.627% |
| 2026-03-09 | 45.83 | 47.34 | 44.40 | 47.28 | +0.165% | 4,212 | -12.948% |
| 2026-03-06 | 46.98 | 47.37 | 46.98 | 47.20 | -3.571% | 867 | -12.804% |
| 2026-03-05 | 48.24 | 49.00 | 48.22 | 48.95 | +0.328% | 3,637 | -15.918% |
| 2026-03-04 | 47.86 | 48.96 | 47.65 | 48.79 | +3.573% | 3,376 | -15.642% |
| 2026-03-03 | 45.91 | 47.16 | 45.26 | 47.11 | -2.032% | 3,834 | -12.628% |
| 2026-03-02 | 47.00 | 48.26 | 47.00 | 48.08 | -2.383% | 1,607 | -14.404% |
| 2026-02-27 | 48.10 | 49.26 | 48.10 | 49.26 | -0.307% | 1,650 | -16.444% |
| 2026-02-26 | 49.41 | 49.50 | 49.41 | 49.41 | -0.173% | 1,153 | -16.701% |
| 2026-02-25 | 49.23 | 49.50 | 49.23 | 49.50 | +0.581% | 1,987 | -16.845% |
| 2026-02-24 | 49.21 | 49.21 | 49.21 | 49.21 | +3.324% | 1,517 | -16.361% |
| 2026-02-23 | 48.75 | 48.75 | 47.00 | 47.63 | -4.393% | 732 | -13.582% |
| 2026-02-20 | 49.48 | 49.82 | 49.35 | 49.82 | +2.065% | 2,622 | -17.378% |
| 2026-02-19 | 48.80 | 48.81 | 48.47 | 48.81 | -1.519% | 1,097 | -15.672% |
| 2026-02-18 | 49.87 | 49.97 | 49.38 | 49.56 | +1.852% | 3,808 | -16.953% |
| 2026-02-17 | 47.68 | 48.68 | 47.68 | 48.66 | -0.220% | 1,354 | -15.415% |
| 2026-02-13 | 48.47 | 49.58 | 48.47 | 48.77 | -0.151% | 2,895 | -15.601% |
| 2026-02-12 | 51.21 | 51.27 | 48.65 | 48.84 | -2.787% | 6,539 | -15.729% |
| 2026-02-11 | 50.05 | 50.26 | 49.89 | 50.24 | -0.966% | 2,174 | -18.077% |
| 2026-02-10 | 51.29 | 51.29 | 50.73 | 50.73 | +1.359% | 2,172 | -18.868% |
| 2026-02-09 | 49.48 | 50.50 | 49.48 | 50.05 | -0.517% | 2,330 | -17.766% |
| 2026-02-06 | 49.00 | 50.60 | 49.00 | 50.31 | +0.319% | 13,322 | -18.191% |
| 2026-02-05 | 50.03 | 50.89 | 49.84 | 50.15 | -4.325% | 3,046 | -17.930% |
| 2026-02-04 | 53.38 | 53.38 | 52.01 | 52.42 | -1.323% | 2,609 | -21.479% |
| 2026-02-03 | 54.42 | 54.50 | 52.32 | 53.12 | -1.775% | 17,300 | -22.519% |
| 2026-02-02 | 52.57 | 54.08 | 52.57 | 54.08 | +1.506% | 2,339 | -23.894% |
| 2026-01-30 | 53.43 | 53.60 | 53.20 | 53.28 | -0.219% | 1,306 | -22.748% |
| 2026-01-29 | 53.58 | 53.58 | 53.06 | 53.39 | -1.252% | 1,456 | -22.916% |
| 2026-01-28 | 54.52 | 54.52 | 54.05 | 54.07 | -1.166% | 1,365 | -23.881% |
| 2026-01-27 | 54.14 | 54.85 | 54.14 | 54.71 | +0.565% | 2,662 | -24.769% |
| 2026-01-26 | 54.70 | 54.70 | 54.40 | 54.40 | -1.176% | 1,910 | -24.343% |
| 2026-01-23 | 54.60 | 55.15 | 54.60 | 55.05 | +0.649% | 2,616 | -25.233% |
| 2026-01-22 | 53.87 | 55.06 | 53.87 | 54.69 | +2.001% | 2,176 | -24.747% |
| 2026-01-21 | 52.01 | 54.03 | 52.01 | 53.62 | +3.750% | 5,776 | -23.241% |
| 2026-01-20 | 52.19 | 52.72 | 51.57 | 51.68 | -5.292% | 3,824 | -20.363% |
| 2026-01-16 | 54.53 | 54.66 | 54.36 | 54.57 | -0.524% | 3,396 | -24.577% |
| 2026-01-15 | 54.62 | 55.21 | 54.62 | 54.86 | +0.582% | 2,506 | -24.973% |
| 2026-01-14 | 55.37 | 55.37 | 54.08 | 54.54 | -3.067% | 1,762 | -24.536% |
| 2026-01-13 | 56.55 | 56.55 | 55.98 | 56.27 | -0.527% | 1,711 | -26.850% |
| 2026-01-12 | 55.66 | 56.96 | 55.66 | 56.56 | +0.043% | 3,308 | -27.235% |
| 2026-01-09 | 55.83 | 56.54 | 55.83 | 56.54 | +2.518% | 3,995 | -27.204% |
| 2026-01-08 | 53.11 | 55.32 | 53.11 | 55.15 | +3.139% | 2,257 | -25.371% |
| 2026-01-07 | 54.11 | 54.31 | 53.47 | 53.47 | -0.236% | 2,502 | -23.028% |
| 2026-01-06 | 52.44 | 53.61 | 52.44 | 53.60 | +1.358% | 3,685 | -23.210% |
| 2026-01-05 | 51.91 | 53.12 | 51.68 | 52.88 | +3.371% | 9,461 | -22.167% |
| 2026-01-02 | 50.96 | 51.20 | 50.96 | 51.16 | -2.024% | 1,218 | -19.543% |
| 2025-12-31 | 52.69 | 52.72 | 52.21 | 52.21 | -1.583% | 1,091 | -21.171% |
| 2025-12-30 | 53.06 | 53.19 | 53.05 | 53.05 | -0.722% | 994 | -22.419% |
| 2025-12-29 | 53.73 | 53.73 | 53.41 | 53.44 | -1.996% | 1,986 | -22.979% |
| 2025-12-26 | 55.17 | 55.17 | 54.41 | 54.53 | -0.854% | 3,142 | -24.516% |
| 2025-12-24 | 54.74 | 55.00 | 54.74 | 55.00 | +0.120% | 927 | -25.161% |
| 2025-12-23 | 55.06 | 55.06 | 54.64 | 54.93 | -0.125% | 12,431 | -25.072% |
| 2025-12-22 | 55.17 | 55.41 | 55.00 | 55.00 | +1.212% | 12,150 | -25.165% |
| 2025-12-19 | 54.56 | 54.75 | 54.34 | 54.34 | -1.038% | 2,551 | -24.258% |
| 2025-12-18 | 55.09 | 55.19 | 54.69 | 54.91 | +3.059% | 5,030 | -25.044% |
| 2025-12-17 | 54.99 | 55.02 | 53.28 | 53.28 | -2.540% | 1,611 | -22.751% |
| 2025-12-16 | 54.39 | 54.67 | 53.79 | 54.67 | +0.506% | 4,001 | -24.714% |
| 2025-12-15 | 54.56 | 54.56 | 54.27 | 54.39 | +1.991% | 1,519 | -24.333% |
| 2025-12-12 | 53.57 | 53.90 | 52.66 | 53.33 | +0.784% | 4,128 | -22.826% |
| 2025-12-11 | 53.06 | 53.06 | 52.76 | 52.92 | +0.408% | 9,665 | -22.221% |
| 2025-12-10 | 51.69 | 52.92 | 51.69 | 52.70 | +3.143% | 1,215 | -21.904% |
| 2025-12-09 | 51.10 | 51.10 | 51.10 | 51.10 | +0.180% | 71 | -19.450% |
| 2025-12-08 | 51.90 | 51.90 | 51.00 | 51.00 | -3.061% | 928 | -19.305% |
| 2025-12-05 | 52.75 | 52.75 | 52.54 | 52.62 | +1.073% | 2,113 | -21.775% |
| 2025-12-04 | 51.91 | 52.06 | 51.91 | 52.06 | -0.809% | 571 | -20.936% |
| 2025-12-03 | 52.51 | 52.51 | 52.48 | 52.48 | +2.055% | 486 | -21.575% |
| 2025-12-02 | 51.46 | 51.46 | 51.42 | 51.42 | +0.132% | 550 | -19.964% |
| 2025-12-01 | 51.36 | 51.36 | 51.36 | 51.36 | -0.101% | 170 | -19.858% |
| 2025-11-28 | 51.14 | 51.41 | 51.14 | 51.41 | +1.122% | 389 | -19.939% |
| 2025-11-26 | 50.94 | 50.94 | 50.77 | 50.84 | +1.312% | 1,566 | -19.041% |
| 2025-11-25 | 48.83 | 50.18 | 48.83 | 50.18 | +4.245% | 2,264 | -17.978% |
| 2025-11-24 | 47.77 | 48.48 | 47.77 | 48.14 | +2.877% | 1,658 | -14.496% |
| 2025-11-21 | 45.84 | 47.60 | 45.75 | 46.79 | +3.451% | 4,196 | -12.037% |
| 2025-11-20 | 47.87 | 48.38 | 45.23 | 45.23 | -2.575% | 2,788 | -9.001% |
| 2025-11-19 | 46.45 | 46.51 | 46.23 | 46.42 | -0.446% | 1,830 | -11.344% |
| 2025-11-18 | 46.68 | 47.20 | 46.41 | 46.63 | -3.421% | 2,973 | -11.740% |
| 2025-11-17 | 49.63 | 49.65 | 47.72 | 48.28 | -1.831% | 12,783 | -14.759% |
| 2025-11-14 | 48.70 | 49.95 | 48.57 | 49.19 | -0.920% | 3,601 | -16.320% |
| 2025-11-13 | 51.71 | 51.73 | 49.64 | 49.64 | -5.030% | 4,804 | -17.090% |
| 2025-11-12 | 53.09 | 53.09 | 52.27 | 52.27 | -1.467% | 1,604 | -21.260% |
| 2025-11-11 | 52.98 | 53.05 | 52.57 | 53.05 | +0.487% | 6,288 | -22.415% |
| 2025-11-10 | 52.33 | 52.80 | 52.33 | 52.79 | +2.648% | 1,487 | -22.037% |
| 2025-11-07 | 50.48 | 51.43 | 50.30 | 51.43 | +0.181% | 1,126 | -19.972% |
| 2025-11-06 | 53.14 | 53.14 | 51.05 | 51.34 | -4.649% | 3,077 | -19.828% |
| 2025-11-05 | 52.69 | 53.90 | 52.50 | 53.84 | +2.591% | 1,690 | -23.555% |
| 2025-11-04 | 52.77 | 53.55 | 52.39 | 52.48 | -3.441% | 13,580 | -21.574% |
| 2025-11-03 | 54.20 | 54.73 | 54.20 | 54.35 | +1.741% | 43,294 | -24.272% |
| 2025-10-31 | 53.04 | 53.74 | 53.04 | 53.42 | +5.144% | 5,630 | -22.954% |
| 2025-10-30 | 51.31 | 52.09 | 50.81 | 50.81 | -4.267% | 2,734 | -18.991% |
| 2025-10-29 | 53.60 | 53.88 | 52.56 | 53.07 | -1.683% | 6,988 | -22.448% |
| 2025-10-28 | 53.67 | 54.60 | 53.52 | 53.98 | -0.101% | 1,120 | -23.753% |
| 2025-10-27 | 53.62 | 54.24 | 53.62 | 54.03 | +3.178% | 4,840 | -23.830% |
| 2025-10-24 | 52.85 | 52.92 | 52.37 | 52.37 | -0.785% | 13,511 | -21.409% |
| 2025-10-23 | 51.46 | 52.84 | 51.39 | 52.78 | +0.890% | 4,736 | -22.026% |
| 2025-10-22 | 53.22 | 53.22 | 51.91 | 52.32 | -1.656% | 6,880 | -21.332% |
| 2025-10-21 | 52.39 | 53.50 | 52.30 | 53.20 | +2.386% | 6,355 | -22.635% |
| 2025-10-20 | 51.58 | 51.96 | 51.58 | 51.96 | +1.544% | 4,018 | -20.789% |
| 2025-10-17 | 50.37 | 51.18 | 50.37 | 51.17 | +1.851% | 3,981 | -19.566% |
| 2025-10-16 | 51.16 | 51.58 | 49.77 | 50.24 | -1.882% | 5,646 | -18.077% |
| 2025-10-15 | 51.77 | 51.99 | 50.46 | 51.20 | +0.177% | 14,020 | -19.618% |
| 2025-10-14 | 50.11 | 51.53 | 50.11 | 51.11 | +0.325% | 22,681 | -19.476% |
| 2025-10-13 | 50.06 | 50.95 | 49.54 | 50.95 | +4.390% | 66,509 | -19.214% |
| 2025-10-10 | 51.94 | 51.94 | 48.80 | 48.80 | -5.509% | 3,971 | -15.668% |
| 2025-10-09 | 51.04 | 51.65 | 51.04 | 51.65 | -1.051% | 1,245 | -20.314% |
| 2025-10-08 | 51.31 | 52.20 | 51.31 | 52.20 | +0.583% | 1,571 | -21.151% |
| 2025-10-07 | 53.49 | 53.49 | 51.89 | 51.90 | -3.416% | 7,038 | -20.692% |
| 2025-10-06 | 53.95 | 53.95 | 52.96 | 53.73 | +1.716% | 8,433 | -23.401% |
| 2025-10-03 | 53.93 | 53.93 | 52.49 | 52.83 | -1.370% | 2,418 | -22.087% |
| 2025-10-02 | 53.88 | 54.06 | 53.51 | 53.56 | -1.533% | 7,720 | -23.154% |
| 2025-10-01 | 53.65 | 54.51 | 53.51 | 54.39 | +1.214% | 49,448 | -24.332% |
| 2025-09-30 | 53.54 | 53.74 | 52.99 | 53.74 | -0.863% | 1,177 | -23.413% |
| 2025-09-29 | 54.21 | 54.21 | 53.76 | 54.21 | +0.826% | 4,561 | -24.074% |
| 2025-09-26 | 52.96 | 53.77 | 52.96 | 53.76 | +2.782% | 815 | -23.446% |
| 2025-09-25 | 52.50 | 52.57 | 52.19 | 52.31 | -2.682% | 1,589 | -21.316% |
| 2025-09-24 | 53.23 | 53.75 | 53.23 | 53.75 | +0.825% | 2,227 | -23.427% |
| 2025-09-23 | 54.20 | 54.20 | 53.14 | 53.31 | -1.715% | 4,342 | -22.795% |
| 2025-09-22 | 54.25 | 54.55 | 54.24 | 54.24 | -0.654% | 12,253 | -24.119% |
| 2025-09-19 | 54.57 | 55.00 | 54.45 | 54.60 | +0.581% | 3,802 | -24.615% |
| 2025-09-18 | 54.38 | 54.91 | 54.28 | 54.28 | -0.779% | 1,080 | -24.177% |
| 2025-09-17 | 54.78 | 54.78 | 53.95 | 54.71 | -0.593% | 2,005 | -24.768% |
| 2025-09-16 | 54.58 | 55.08 | 54.58 | 55.03 | +1.341% | 1,494 | -25.214% |
| 2025-09-15 | 55.18 | 55.18 | 53.98 | 54.31 | +1.642% | 12,543 | -24.211% |
| 2025-09-12 | 53.39 | 53.43 | 53.33 | 53.43 | +1.042% | 1,018 | -22.966% |
| 2025-09-11 | 52.51 | 52.88 | 52.51 | 52.88 | +3.769% | 3,694 | -22.164% |
| 2025-09-10 | 51.36 | 51.36 | 50.75 | 50.96 | -2.417% | 1,321 | -19.230% |
| 2025-09-09 | 52.47 | 52.47 | 52.04 | 52.22 | -0.216% | 729 | -21.182% |
| 2025-09-08 | 52.19 | 52.33 | 52.05 | 52.33 | +0.796% | 7,825 | -21.352% |
| 2025-09-05 | 53.10 | 53.10 | 51.79 | 51.92 | -0.160% | 2,387 | -20.726% |
| 2025-09-04 | 50.93 | 52.00 | 50.93 | 52.00 | +3.631% | 4,802 | -20.853% |
| 2025-09-03 | 50.52 | 50.52 | 49.99 | 50.18 | +0.792% | 3,165 | -17.979% |
| 2025-09-02 | 49.52 | 49.90 | 49.10 | 49.79 | -1.377% | 57,672 | -17.330% |
| 2025-08-29 | 51.72 | 51.72 | 50.48 | 50.48 | -2.278% | 936 | -18.468% |
| 2025-08-28 | 51.57 | 51.66 | 51.10 | 51.66 | +0.239% | 2,656 | -20.325% |
| 2025-08-27 | 51.83 | 51.84 | 51.46 | 51.53 | +0.165% | 1,861 | -20.135% |
| 2025-08-26 | 50.99 | 51.45 | 50.99 | 51.45 | +0.823% | 918 | -20.004% |
| 2025-08-25 | 51.20 | 51.32 | 51.03 | 51.03 | -0.078% | 3,337 | -19.345% |
| 2025-08-22 | 48.93 | 51.07 | 48.90 | 51.07 | +5.707% | 2,231 | -19.408% |
| 2025-08-21 | 48.19 | 48.51 | 48.07 | 48.31 | -1.405% | 3,273 | -14.809% |
| 2025-08-20 | 49.34 | 49.34 | 48.49 | 49.00 | -1.744% | 1,456 | -16.006% |
| 2025-08-19 | 50.69 | 50.75 | 49.81 | 49.87 | -0.058% | 1,930 | -17.471% |
| 2025-08-18 | 49.61 | 50.05 | 49.61 | 49.90 | +0.747% | 10,731 | -17.519% |
| 2025-08-15 | 49.79 | 49.79 | 49.35 | 49.53 | -0.706% | 4,016 | -16.903% |
| 2025-08-14 | 49.46 | 49.88 | 49.34 | 49.88 | -0.217% | 7,351 | -17.490% |
| 2025-08-13 | 49.35 | 49.99 | 49.35 | 49.99 | +2.798% | 2,238 | -17.669% |
| 2025-08-12 | 48.00 | 48.71 | 48.00 | 48.63 | +2.158% | 2,873 | -15.365% |
| 2025-08-11 | 47.89 | 47.89 | 47.49 | 47.60 | +0.510% | 2,756 | -13.539% |
| 2025-08-08 | 47.43 | 47.64 | 47.26 | 47.36 | +0.416% | 2,060 | -13.098% |
| 2025-08-07 | 47.60 | 47.63 | 46.59 | 47.17 | -0.211% | 3,918 | -12.736% |
| 2025-08-06 | 46.04 | 47.26 | 46.04 | 47.26 | +3.992% | 12,404 | -12.920% |
| 2025-08-05 | 45.71 | 45.71 | 45.28 | 45.45 | +0.283% | 1,806 | -9.444% |
| 2025-08-04 | 44.92 | 45.32 | 44.66 | 45.32 | +2.358% | 985 | -9.188% |
| 2025-08-01 | 44.80 | 44.80 | 43.84 | 44.28 | -4.809% | 9,890 | -7.047% |
| 2025-07-31 | 47.57 | 47.84 | 46.52 | 46.52 | -1.490% | 2,317 | -11.517% |
| 2025-07-30 | 47.99 | 47.99 | 46.99 | 47.22 | -1.364% | 780 | -12.835% |
| 2025-07-29 | 48.03 | 48.03 | 47.84 | 47.87 | -1.569% | 376 | -14.024% |
| 2025-07-28 | 48.79 | 48.79 | 48.56 | 48.63 | +1.216% | 4,274 | -15.373% |
| 2025-07-25 | 47.30 | 48.06 | 47.30 | 48.05 | +1.679% | 13,933 | -14.344% |
| 2025-07-24 | 47.33 | 47.50 | 47.15 | 47.26 | -3.046% | 1,922 | -12.906% |
| 2025-07-23 | 48.47 | 48.75 | 48.47 | 48.74 | +0.612% | 1,221 | -15.558% |
| 2025-07-22 | 47.89 | 48.45 | 47.52 | 48.45 | +2.237% | 1,992 | -15.042% |
| 2025-07-21 | 47.36 | 47.74 | 47.34 | 47.39 | +0.905% | 7,152 | -13.141% |
| 2025-07-18 | 46.53 | 46.97 | 46.53 | 46.96 | +1.633% | 2,657 | -12.355% |
| 2025-07-17 | 45.97 | 46.22 | 45.97 | 46.21 | +0.764% | 874 | -10.924% |
| 2025-07-16 | 45.80 | 45.99 | 45.44 | 45.85 | +0.161% | 7,011 | -10.243% |
| 2025-07-15 | 46.24 | 46.24 | 45.78 | 45.78 | -2.560% | 613 | -10.099% |
| 2025-07-14 | 46.71 | 46.98 | 46.70 | 46.98 | +0.581% | 1,248 | -12.400% |
| 2025-07-11 | 46.23 | 46.83 | 46.23 | 46.71 | +0.112% | 1,047 | -11.891% |
| 2025-07-10 | 46.19 | 46.84 | 46.19 | 46.66 | +2.085% | 2,893 | -11.792% |
| 2025-07-09 | 45.44 | 45.71 | 45.32 | 45.71 | +1.179% | 1,799 | -9.953% |
| 2025-07-08 | 45.69 | 45.69 | 45.17 | 45.17 | -0.761% | 3,544 | -8.892% |
| 2025-07-07 | 45.54 | 45.54 | 45.08 | 45.52 | -2.611% | 639 | -9.585% |
| 2025-07-03 | 46.86 | 46.86 | 46.74 | 46.74 | +1.086% | 57,787 | -11.946% |
| 2025-07-02 | 46.11 | 46.24 | 46.11 | 46.24 | +1.136% | 6,499 | -10.989% |
| 2025-07-01 | 44.85 | 45.72 | 44.85 | 45.72 | +1.341% | 1,338 | -9.978% |
| 2025-06-30 | 45.11 | 45.15 | 45.08 | 45.11 | -0.853% | 1,046 | -8.770% |
| 2025-06-27 | 45.08 | 45.50 | 44.45 | 45.50 | +2.779% | 3,733 | -9.548% |
| 2025-06-26 | 43.53 | 44.29 | 43.53 | 44.27 | +2.082% | 1,297 | -7.034% |
| 2025-06-25 | 43.53 | 43.56 | 43.37 | 43.37 | -2.818% | 677 | -5.099% |
| 2025-06-24 | 44.90 | 44.93 | 44.32 | 44.63 | +1.199% | 5,302 | -7.773% |
| 2025-06-23 | 43.77 | 44.19 | 43.04 | 44.10 | +4.030% | 4,301 | -6.667% |
| 2025-06-20 | 42.47 | 42.58 | 42.20 | 42.39 | +0.062% | 1,653 | -2.906% |
| 2025-06-18 | 42.79 | 43.20 | 42.36 | 42.36 | -0.012% | 2,478 | -2.846% |
| 2025-06-17 | 43.46 | 43.47 | 42.23 | 42.37 | -3.257% | 1,558 | -2.858% |
| 2025-06-16 | 43.92 | 43.94 | 43.68 | 43.80 | +2.339% | 2,257 | -6.022% |
| 2025-06-13 | 43.08 | 43.78 | 42.69 | 42.79 | -2.113% | 1,174 | -3.823% |
| 2025-06-12 | 43.97 | 44.19 | 43.65 | 43.72 | -1.046% | 1,983 | -5.855% |
| 2025-06-11 | 45.24 | 45.24 | 43.96 | 44.18 | -1.534% | 2,495 | -6.840% |
| 2025-06-10 | 44.17 | 44.87 | 44.07 | 44.87 | +2.337% | 2,456 | -8.269% |
| 2025-06-09 | 42.72 | 43.84 | 42.41 | 43.84 | +1.437% | 7,443 | -6.126% |
| 2025-06-06 | 43.63 | 43.63 | 42.92 | 43.22 | +2.585% | 2,636 | -4.776% |
| 2025-06-05 | 44.12 | 44.44 | 41.42 | 42.13 | -5.072% | 7,547 | -2.315% |
| 2025-06-04 | 44.45 | 44.63 | 44.00 | 44.38 | -0.564% | 2,430 | -7.269% |
| 2025-06-03 | 44.27 | 45.25 | 44.27 | 44.64 | +1.263% | 2,187 | -7.792% |
| 2025-06-02 | 43.68 | 44.12 | 42.88 | 44.08 | -0.066% | 4,693 | -6.628% |
| 2025-05-30 | 44.00 | 44.58 | 43.53 | 44.11 | -0.752% | 4,046 | -6.689% |
| 2025-05-29 | 44.96 | 45.11 | 44.11 | 44.44 | +0.170% | 3,715 | -7.391% |
| 2025-05-28 | 45.23 | 45.33 | 44.31 | 44.37 | -1.809% | 5,235 | -7.233% |
| 2025-05-27 | 43.42 | 45.26 | 43.42 | 45.18 | +5.758% | 8,288 | -8.911% |
| 2025-05-23 | 42.49 | 43.00 | 42.35 | 42.72 | -1.851% | 2,848 | -3.666% |
| 2025-05-22 | 43.20 | 43.97 | 42.87 | 43.53 | +0.688% | 2,201 | -5.449% |
| 2025-05-21 | 44.47 | 44.47 | 43.09 | 43.23 | -3.927% | 1,878 | -4.798% |
| 2025-05-20 | 45.84 | 45.84 | 44.85 | 45.00 | -1.187% | 1,826 | -8.537% |
| 2025-05-19 | 44.61 | 45.62 | 44.61 | 45.54 | -0.446% | 10,750 | -9.622% |
| 2025-05-16 | 45.14 | 45.74 | 45.12 | 45.74 | +1.894% | 633 | -10.026% |
| 2025-05-15 | 44.13 | 44.95 | 44.06 | 44.89 | -0.674% | 4,967 | -8.321% |
| 2025-05-14 | 44.93 | 45.47 | 44.83 | 45.20 | +0.867% | 19,989 | -8.939% |
| 2025-05-13 | 44.10 | 45.08 | 44.10 | 44.81 | +2.744% | 2,581 | -8.149% |
| 2025-05-12 | 43.69 | 43.69 | 42.92 | 43.61 | +9.821% | 6,299 | -5.628% |
| 2025-05-09 | 40.08 | 40.08 | 39.44 | 39.71 | +0.747% | 2,348 | +3.640% |
| 2025-05-08 | 39.30 | 39.97 | 39.04 | 39.42 | +2.472% | 4,228 | +4.413% |
| 2025-05-07 | 38.32 | 38.75 | 38.05 | 38.47 | +1.409% | 2,810 | +6.994% |
| 2025-05-06 | 37.94 | 38.27 | 37.75 | 37.93 | -1.626% | 3,469 | +8.502% |
| 2025-05-05 | 38.65 | 38.88 | 38.53 | 38.56 | -2.137% | 13,412 | +6.738% |
| 2025-05-02 | 39.07 | 39.72 | 38.66 | 39.40 | +2.671% | 3,675 | +4.456% |
| 2025-05-01 | 38.12 | 39.20 | 38.12 | 38.38 | +1.580% | 3,521 | +7.247% |
| 2025-04-30 | 36.06 | 37.86 | 36.06 | 37.78 | -1.930% | 3,714 | +8.942% |
| 2025-04-29 | 37.36 | 38.57 | 37.36 | 38.52 | +1.147% | 2,227 | +6.839% |
| 2025-04-28 | 38.57 | 38.74 | 37.07 | 38.09 | +0.290% | 4,546 | +8.064% |
| 2025-04-25 | 36.80 | 37.98 | 36.58 | 37.98 | +3.502% | 8,089 | +8.378% |
| 2025-04-24 | 35.42 | 36.69 | 35.42 | 36.69 | +3.679% | 2,326 | +12.173% |
| 2025-04-23 | 36.37 | 36.79 | 35.14 | 35.39 | +4.875% | 6,867 | +16.300% |
| 2025-04-22 | 32.64 | 34.31 | 32.64 | 33.74 | +6.194% | 6,775 | +21.970% |
| 2025-04-21 | 31.96 | 31.96 | 30.98 | 31.78 | -5.357% | 3,569 | +29.525% |
| 2025-04-17 | 33.64 | 33.97 | 33.37 | 33.57 | +1.236% | 2,727 | +22.586% |
| 2025-04-16 | 34.30 | 34.70 | 32.35 | 33.16 | -5.070% | 5,392 | +24.101% |
| 2025-04-15 | 35.25 | 35.78 | 34.80 | 34.94 | -1.552% | 4,477 | +17.809% |
| 2025-04-14 | 36.13 | 36.13 | 34.73 | 35.49 | 0.000% | 7,149 | +15.981% |