UGA
United States Gasoline Fund, LP
stockNYSEETF
Market OpenOct 5, 2026 10:43:37 AM EDT
146.33USD-1.970%(-2.94)18,090
146.72Bid147.14Ask0.42SpreadPre-marketOct 5, 2026 8:56:30 AM EDT
147.55USD-1.152%(-1.72)
UGA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 146.34 | 146.34 | 146.32 | 146.33 | -1.970% | 18,090 | 0.000% |
| 2026-10-02 | 147.01 | 149.27 | 144.48 | 149.27 | -2.361% | 55,546 | -1.970% |
| 2026-10-01 | 147.25 | 153.15 | 147.25 | 152.88 | +4.227% | 266,966 | -4.284% |
| 2026-09-30 | 145.67 | 147.56 | 145.67 | 146.68 | +4.749% | 24,231 | -0.239% |
| 2026-09-29 | 140.56 | 142.31 | 139.77 | 140.03 | -1.366% | 24,580 | +4.499% |
| 2026-09-28 | 144.03 | 144.15 | 140.40 | 141.97 | -1.032% | 41,038 | +3.071% |
| 2026-09-25 | 143.98 | 146.05 | 142.13 | 143.45 | -4.040% | 69,015 | +2.008% |
| 2026-09-24 | 151.28 | 153.46 | 148.56 | 149.49 | -0.532% | 77,725 | -2.114% |
| 2026-09-23 | 146.47 | 150.47 | 145.23 | 150.29 | +4.863% | 50,208 | -2.634% |
| 2026-09-22 | 143.94 | 146.32 | 142.78 | 143.32 | +0.710% | 38,042 | +2.100% |
| 2026-09-21 | 143.85 | 144.38 | 141.81 | 142.31 | -1.970% | 25,520 | +2.825% |
| 2026-09-18 | 144.06 | 145.82 | 143.58 | 145.17 | +0.359% | 44,924 | +0.799% |
| 2026-09-17 | 142.05 | 145.78 | 141.63 | 144.65 | -0.864% | 39,598 | +1.161% |
| 2026-09-16 | 142.37 | 145.91 | 141.15 | 145.91 | +1.025% | 155,863 | +0.288% |
| 2026-09-15 | 140.39 | 144.52 | 140.39 | 144.43 | +4.455% | 52,879 | +1.316% |
| 2026-09-14 | 143.19 | 143.39 | 137.17 | 138.27 | -0.310% | 34,027 | +5.829% |
| 2026-09-11 | 138.54 | 140.27 | 137.30 | 138.70 | -1.784% | 38,246 | +5.501% |
| 2026-09-10 | 138.05 | 141.40 | 137.27 | 141.22 | +5.356% | 45,042 | +3.619% |
| 2026-09-09 | 133.58 | 134.04 | 132.13 | 134.04 | -1.448% | 24,971 | +9.169% |
| 2026-09-08 | 136.10 | 138.12 | 133.80 | 136.01 | +2.094% | 102,541 | +7.588% |
| 2026-09-04 | 129.24 | 133.60 | 128.29 | 133.22 | +1.532% | 37,311 | +9.841% |
| 2026-09-03 | 128.52 | 131.21 | 128.52 | 131.21 | +1.784% | 16,759 | +11.524% |
| 2026-09-02 | 132.45 | 132.45 | 128.55 | 128.91 | -2.118% | 53,190 | +13.513% |
| 2026-09-01 | 129.80 | 131.70 | 127.83 | 131.70 | +1.927% | 208,005 | +11.109% |
| 2026-08-31 | 125.94 | 129.21 | 125.94 | 129.21 | +1.957% | 31,400 | +13.250% |
| 2026-08-28 | 124.49 | 127.31 | 124.49 | 126.73 | +2.292% | 15,138 | +15.466% |
| 2026-08-27 | 122.69 | 124.58 | 122.69 | 123.89 | +1.433% | 8,889 | +18.113% |
| 2026-08-26 | 121.50 | 123.86 | 121.50 | 122.14 | +1.732% | 13,399 | +19.805% |
| 2026-08-25 | 122.22 | 123.00 | 120.06 | 120.06 | -2.683% | 26,167 | +21.881% |
| 2026-08-24 | 125.09 | 125.15 | 122.72 | 123.37 | -1.978% | 24,455 | +18.611% |
| 2026-08-21 | 126.91 | 127.29 | 125.63 | 125.86 | +0.423% | 23,715 | +16.264% |
| 2026-08-20 | 124.37 | 125.39 | 123.35 | 125.33 | +2.122% | 21,572 | +16.756% |
| 2026-08-19 | 124.71 | 124.87 | 122.27 | 122.73 | -2.039% | 16,702 | +19.233% |
| 2026-08-18 | 124.99 | 125.58 | 123.65 | 125.28 | +1.356% | 28,198 | +16.802% |
| 2026-08-17 | 119.50 | 123.62 | 119.50 | 123.60 | +3.253% | 30,532 | +18.386% |
| 2026-08-14 | 116.85 | 120.42 | 116.74 | 119.71 | +1.570% | 29,659 | +22.237% |
| 2026-08-13 | 118.92 | 119.55 | 117.51 | 117.86 | -0.724% | 32,098 | +24.156% |
| 2026-08-12 | 117.27 | 119.28 | 117.05 | 118.72 | -0.189% | 26,087 | +23.256% |
| 2026-08-11 | 117.00 | 119.05 | 116.84 | 118.94 | +0.503% | 29,275 | +23.023% |
| 2026-08-10 | 115.73 | 118.69 | 115.67 | 118.35 | +6.005% | 68,060 | +23.642% |
| 2026-08-07 | 111.32 | 113.29 | 111.32 | 111.65 | +0.302% | 18,029 | +31.066% |
| 2026-08-06 | 108.85 | 111.72 | 108.66 | 111.31 | +4.369% | 29,448 | +31.462% |
| 2026-08-05 | 106.69 | 108.11 | 105.74 | 106.65 | -0.559% | 26,853 | +37.206% |
| 2026-08-04 | 107.09 | 107.81 | 106.00 | 107.25 | -4.001% | 87,220 | +36.438% |
| 2026-08-03 | 113.53 | 113.57 | 111.44 | 111.72 | -5.274% | 195,445 | +30.979% |
| 2026-07-31 | 117.64 | 118.41 | 116.88 | 117.94 | -0.008% | 50,809 | +24.072% |
| 2026-07-30 | 118.83 | 119.33 | 117.41 | 117.95 | -2.909% | 102,878 | +24.061% |
| 2026-07-29 | 120.89 | 122.06 | 120.23 | 121.48 | +2.691% | 47,074 | +20.452% |
| 2026-07-28 | 119.08 | 120.00 | 117.73 | 118.30 | -0.763% | 61,522 | +23.694% |
| 2026-07-27 | 120.09 | 120.84 | 119.10 | 119.21 | -3.262% | 31,789 | +22.750% |
| 2026-07-24 | 122.77 | 123.23 | 121.76 | 123.23 | -1.400% | 60,954 | +18.745% |
| 2026-07-23 | 124.12 | 126.75 | 123.75 | 124.98 | +1.808% | 82,207 | +17.083% |
| 2026-07-22 | 122.76 | 124.36 | 121.73 | 122.76 | +0.681% | 30,057 | +19.200% |
| 2026-07-21 | 121.07 | 122.27 | 121.07 | 121.93 | +1.078% | 28,160 | +20.011% |
| 2026-07-20 | 120.33 | 120.93 | 119.43 | 120.63 | +0.634% | 40,649 | +21.305% |
| 2026-07-17 | 119.61 | 121.90 | 119.01 | 119.87 | +2.902% | 35,910 | +22.074% |
| 2026-07-16 | 118.65 | 118.65 | 115.85 | 116.49 | -0.851% | 20,566 | +25.616% |
| 2026-07-15 | 115.54 | 117.57 | 114.78 | 117.49 | +2.558% | 33,363 | +24.547% |
| 2026-07-14 | 115.68 | 115.68 | 113.29 | 114.56 | +2.359% | 26,552 | +27.732% |
| 2026-07-13 | 107.98 | 112.36 | 107.87 | 111.92 | +5.535% | 37,514 | +30.745% |
| 2026-07-10 | 106.38 | 106.38 | 104.56 | 106.05 | -1.128% | 19,305 | +37.982% |
| 2026-07-09 | 111.34 | 111.34 | 107.00 | 107.26 | -3.064% | 27,938 | +36.426% |
| 2026-07-08 | 108.44 | 111.60 | 107.19 | 110.65 | +4.485% | 102,248 | +32.246% |
| 2026-07-07 | 104.63 | 106.45 | 104.23 | 105.90 | -0.638% | 12,856 | +38.178% |
| 2026-07-06 | 106.29 | 107.00 | 105.73 | 106.58 | +3.526% | 19,608 | +37.296% |
| 2026-07-02 | 102.01 | 103.65 | 101.28 | 102.95 | -1.209% | 26,961 | +42.137% |
| 2026-07-01 | 103.48 | 104.88 | 102.90 | 104.21 | +1.204% | 151,561 | +40.418% |
| 2026-06-30 | 103.57 | 103.57 | 102.63 | 102.97 | +0.449% | 23,754 | +42.109% |
| 2026-06-29 | 101.80 | 102.81 | 101.71 | 102.51 | +1.980% | 14,210 | +42.747% |
| 2026-06-26 | 99.97 | 100.52 | 99.29 | 100.52 | -1.989% | 31,809 | +45.573% |
| 2026-06-25 | 99.67 | 102.94 | 99.53 | 102.56 | +4.137% | 39,978 | +42.677% |
| 2026-06-24 | 98.34 | 99.25 | 98.00 | 98.49 | -2.768% | 16,209 | +48.579% |
| 2026-06-23 | 100.22 | 101.33 | 99.69 | 101.29 | -1.123% | 7,927 | +44.466% |
| 2026-06-22 | 102.29 | 102.50 | 101.18 | 102.44 | +0.147% | 34,709 | +42.845% |
| 2026-06-18 | 99.85 | 103.02 | 98.94 | 102.29 | +2.127% | 22,818 | +43.054% |
| 2026-06-17 | 99.75 | 102.00 | 99.34 | 100.16 | -0.106% | 21,530 | +46.096% |
| 2026-06-16 | 100.70 | 101.13 | 98.33 | 100.27 | -2.236% | 51,140 | +45.941% |
| 2026-06-15 | 102.63 | 102.74 | 101.49 | 102.56 | -2.454% | 39,750 | +42.677% |
| 2026-06-12 | 105.30 | 106.74 | 104.47 | 105.14 | -0.867% | 60,888 | +39.176% |
| 2026-06-11 | 107.60 | 109.99 | 105.56 | 106.06 | -1.285% | 49,339 | +37.969% |
| 2026-06-10 | 106.00 | 108.10 | 105.83 | 107.44 | +2.638% | 10,514 | +36.196% |
| 2026-06-09 | 104.89 | 104.89 | 102.87 | 104.68 | -1.143% | 21,104 | +39.788% |
| 2026-06-08 | 106.02 | 107.05 | 105.48 | 105.89 | +0.761% | 18,882 | +38.191% |
| 2026-06-05 | 105.31 | 105.78 | 104.76 | 105.09 | -0.266% | 49,607 | +39.243% |
| 2026-06-04 | 104.69 | 105.41 | 103.72 | 105.37 | -2.732% | 51,170 | +38.873% |
| 2026-06-03 | 109.19 | 109.48 | 108.13 | 108.33 | -0.195% | 21,646 | +35.078% |
| 2026-06-02 | 107.49 | 108.82 | 107.49 | 108.54 | +1.745% | 34,751 | +34.815% |
| 2026-06-01 | 108.08 | 109.45 | 106.09 | 106.68 | +1.397% | 133,410 | +37.167% |
| 2026-05-29 | 106.31 | 107.39 | 103.74 | 105.21 | -2.348% | 63,638 | +39.084% |
| 2026-05-28 | 106.98 | 107.77 | 105.25 | 107.74 | +1.259% | 58,347 | +35.818% |
| 2026-05-27 | 105.54 | 106.91 | 104.91 | 106.40 | -1.854% | 34,275 | +37.528% |
| 2026-05-26 | 111.23 | 112.13 | 108.07 | 108.41 | -5.927% | 78,090 | +34.978% |
| 2026-05-22 | 115.30 | 116.32 | 113.95 | 115.24 | +0.226% | 50,852 | +26.978% |
| 2026-05-21 | 118.98 | 119.15 | 112.56 | 114.98 | -1.432% | 76,168 | +27.266% |
| 2026-05-20 | 121.18 | 121.72 | 116.30 | 116.65 | -5.132% | 40,085 | +25.444% |
| 2026-05-19 | 123.80 | 123.80 | 121.68 | 122.96 | +0.114% | 15,064 | +19.006% |
| 2026-05-18 | 121.95 | 125.47 | 121.95 | 122.82 | +0.065% | 36,514 | +19.142% |
| 2026-05-15 | 120.91 | 123.02 | 120.91 | 122.74 | +2.377% | 27,262 | +19.219% |
| 2026-05-14 | 117.84 | 119.93 | 117.44 | 119.89 | -0.083% | 18,969 | +22.054% |
| 2026-05-13 | 121.37 | 122.13 | 119.73 | 119.99 | -2.193% | 24,681 | +21.952% |
| 2026-05-12 | 122.66 | 123.08 | 121.72 | 122.68 | +2.601% | 24,713 | +19.278% |
| 2026-05-11 | 118.48 | 120.98 | 118.30 | 119.57 | +2.424% | 38,024 | +22.380% |
| 2026-05-08 | 113.81 | 117.31 | 113.53 | 116.74 | +0.908% | 30,691 | +25.347% |
| 2026-05-07 | 111.11 | 116.33 | 110.67 | 115.69 | +0.978% | 47,866 | +26.485% |
| 2026-05-06 | 114.68 | 115.42 | 113.38 | 114.57 | -4.589% | 53,804 | +27.721% |
| 2026-05-05 | 120.68 | 120.72 | 119.33 | 120.08 | -2.848% | 77,571 | +21.860% |
| 2026-05-04 | 120.15 | 124.60 | 119.76 | 123.60 | +3.678% | 76,356 | +18.390% |
| 2026-05-01 | 119.67 | 119.82 | 117.19 | 119.22 | -0.712% | 179,133 | +22.745% |
| 2026-04-30 | 117.51 | 120.14 | 117.51 | 120.07 | +0.359% | 39,048 | +21.871% |
| 2026-04-29 | 117.85 | 120.13 | 117.46 | 119.64 | +5.178% | 74,212 | +22.309% |
| 2026-04-28 | 112.60 | 113.82 | 111.84 | 113.75 | +1.954% | 28,377 | +28.642% |
| 2026-04-27 | 110.86 | 112.35 | 110.81 | 111.57 | +0.859% | 29,140 | +31.155% |
| 2026-04-24 | 109.55 | 110.86 | 108.44 | 110.62 | -0.333% | 42,446 | +32.282% |
| 2026-04-23 | 107.84 | 111.25 | 107.31 | 110.99 | +3.478% | 52,081 | +31.841% |
| 2026-04-22 | 105.01 | 107.82 | 105.01 | 107.26 | +2.818% | 65,640 | +36.426% |
| 2026-04-21 | 101.11 | 104.76 | 100.72 | 104.32 | +3.977% | 55,399 | +40.270% |
| 2026-04-20 | 99.14 | 101.12 | 98.91 | 100.33 | +3.263% | 71,740 | +45.849% |
| 2026-04-17 | 95.43 | 97.49 | 93.50 | 97.16 | -4.577% | 162,466 | +50.607% |
| 2026-04-16 | 99.92 | 102.27 | 99.92 | 101.82 | +3.119% | 82,215 | +43.714% |
| 2026-04-15 | 97.46 | 99.95 | 96.93 | 98.74 | +0.397% | 55,659 | +48.197% |
| 2026-04-14 | 99.76 | 99.76 | 97.65 | 98.35 | -1.768% | 166,020 | +48.785% |
| 2026-04-13 | 102.54 | 103.00 | 99.50 | 100.12 | +2.919% | 136,139 | +46.155% |
| 2026-04-10 | 97.52 | 99.14 | 96.82 | 97.28 | -0.501% | 86,825 | +50.421% |
| 2026-04-09 | 98.77 | 100.56 | 96.30 | 97.77 | +0.380% | 121,359 | +49.668% |
| 2026-04-08 | 94.39 | 98.02 | 94.30 | 97.40 | -7.370% | 78,297 | +50.236% |
| 2026-04-07 | 107.10 | 108.07 | 104.39 | 105.15 | -1.379% | 70,185 | +39.163% |
| 2026-04-06 | 105.17 | 107.46 | 103.99 | 106.62 | +0.889% | 128,797 | +37.244% |
| 2026-04-02 | 105.80 | 106.40 | 102.60 | 105.68 | +6.211% | 194,015 | +38.465% |
| 2026-04-01 | 100.45 | 100.94 | 99.04 | 99.50 | -3.716% | 362,508 | +47.065% |
| 2026-03-31 | 106.00 | 106.25 | 102.24 | 103.34 | -2.371% | 243,678 | +41.601% |
| 2026-03-30 | 104.73 | 106.43 | 104.33 | 105.85 | +2.449% | 119,345 | +38.243% |
| 2026-03-27 | 101.50 | 103.93 | 100.39 | 103.32 | +4.691% | 92,936 | +41.628% |
| 2026-03-26 | 98.55 | 100.20 | 97.95 | 98.69 | +3.265% | 93,368 | +48.272% |
| 2026-03-25 | 94.08 | 96.40 | 93.74 | 95.57 | -3.708% | 138,675 | +53.113% |
| 2026-03-24 | 98.67 | 100.08 | 97.14 | 99.25 | +4.628% | 156,307 | +47.436% |
| 2026-03-23 | 97.81 | 97.84 | 92.20 | 94.86 | -9.588% | 251,148 | +54.259% |
| 2026-03-20 | 101.18 | 105.80 | 101.11 | 104.92 | +5.723% | 89,478 | +39.468% |
| 2026-03-19 | 101.71 | 101.71 | 97.18 | 99.24 | -2.082% | 52,183 | +47.451% |
| 2026-03-18 | 102.50 | 103.39 | 97.33 | 101.35 | +1.859% | 96,589 | +44.381% |
| 2026-03-17 | 97.51 | 99.66 | 97.18 | 99.50 | +3.776% | 42,967 | +47.065% |
| 2026-03-16 | 96.00 | 97.01 | 94.63 | 95.88 | -1.042% | 74,740 | +52.618% |
| 2026-03-13 | 93.03 | 97.04 | 92.53 | 96.89 | +2.054% | 66,073 | +51.027% |
| 2026-03-12 | 92.75 | 95.25 | 91.32 | 94.94 | +6.328% | 87,598 | +54.129% |
| 2026-03-11 | 87.27 | 89.69 | 85.46 | 89.29 | +3.669% | 39,364 | +63.882% |
| 2026-03-10 | 85.55 | 86.60 | 79.28 | 86.13 | +2.098% | 95,076 | +69.894% |
| 2026-03-09 | 93.24 | 94.64 | 81.21 | 84.36 | -3.544% | 157,033 | +73.459% |
| 2026-03-06 | 86.17 | 87.82 | 85.29 | 87.46 | +4.181% | 93,560 | +67.311% |
| 2026-03-05 | 82.96 | 85.25 | 82.76 | 83.95 | +4.702% | 90,305 | +74.306% |
| 2026-03-04 | 78.93 | 80.40 | 78.68 | 80.18 | +3.378% | 40,806 | +82.502% |
| 2026-03-03 | 79.56 | 79.56 | 76.44 | 77.56 | +2.416% | 62,868 | +88.667% |
| 2026-03-02 | 76.48 | 76.62 | 74.69 | 75.73 | +3.911% | 127,222 | +93.226% |
| 2026-02-27 | 72.83 | 72.91 | 72.22 | 72.88 | +1.476% | 12,639 | +100.782% |
| 2026-02-26 | 70.83 | 72.34 | 70.83 | 71.82 | +0.462% | 17,987 | +103.745% |
| 2026-02-25 | 71.50 | 71.66 | 71.01 | 71.49 | +0.098% | 8,604 | +104.686% |
| 2026-02-24 | 71.72 | 71.72 | 70.89 | 71.42 | -0.279% | 17,049 | +104.887% |
| 2026-02-23 | 71.81 | 71.89 | 71.25 | 71.62 | +0.435% | 16,888 | +104.314% |
| 2026-02-20 | 71.30 | 71.56 | 71.16 | 71.31 | -0.308% | 13,383 | +105.203% |
| 2026-02-19 | 70.63 | 71.53 | 70.27 | 71.53 | +1.880% | 20,095 | +104.572% |
| 2026-02-18 | 69.45 | 70.25 | 69.45 | 70.21 | +3.204% | 20,299 | +108.418% |
| 2026-02-17 | 68.05 | 68.14 | 67.44 | 68.03 | +0.473% | 9,969 | +115.096% |
| 2026-02-13 | 67.86 | 67.98 | 67.52 | 67.71 | -0.587% | 20,133 | +116.113% |
| 2026-02-12 | 69.47 | 69.47 | 67.84 | 68.11 | -3.663% | 32,687 | +114.844% |
| 2026-02-11 | 71.33 | 71.50 | 70.26 | 70.70 | +1.029% | 11,154 | +106.973% |
| 2026-02-10 | 70.66 | 70.68 | 69.67 | 69.98 | -0.934% | 9,409 | +109.103% |
| 2026-02-09 | 69.84 | 71.12 | 69.84 | 70.64 | +1.743% | 56,878 | +107.149% |
| 2026-02-06 | 68.32 | 69.78 | 68.32 | 69.43 | +1.372% | 12,648 | +110.759% |
| 2026-02-05 | 68.90 | 69.06 | 67.97 | 68.49 | -1.083% | 11,748 | +113.652% |
| 2026-02-04 | 67.93 | 69.97 | 67.84 | 69.24 | +1.614% | 51,020 | +111.337% |
| 2026-02-03 | 66.69 | 68.14 | 66.69 | 68.14 | +3.635% | 43,031 | +114.749% |
| 2026-02-02 | 66.57 | 66.57 | 65.35 | 65.75 | -5.218% | 242,504 | +122.555% |
| 2026-01-30 | 69.24 | 69.55 | 68.00 | 69.37 | +0.931% | 9,275 | +110.941% |
| 2026-01-29 | 69.37 | 69.37 | 68.31 | 68.73 | +1.428% | 24,741 | +112.906% |
| 2026-01-28 | 67.50 | 67.79 | 67.02 | 67.76 | +1.150% | 35,146 | +115.945% |
| 2026-01-27 | 65.30 | 66.99 | 65.30 | 66.99 | +2.434% | 14,017 | +118.429% |
| 2026-01-26 | 65.47 | 65.78 | 65.10 | 65.40 | -1.372% | 36,016 | +123.746% |
| 2026-01-23 | 66.45 | 66.60 | 66.16 | 66.31 | +1.569% | 9,914 | +120.676% |
| 2026-01-22 | 65.98 | 65.98 | 64.69 | 65.29 | -2.115% | 8,474 | +124.139% |
| 2026-01-21 | 66.18 | 66.80 | 66.18 | 66.70 | +2.483% | 20,656 | +119.398% |
| 2026-01-20 | 65.28 | 65.84 | 65.02 | 65.08 | +1.182% | 18,550 | +124.846% |
| 2026-01-16 | 64.51 | 64.82 | 64.24 | 64.32 | +0.156% | 14,372 | +127.503% |
| 2026-01-15 | 63.91 | 64.49 | 63.61 | 64.22 | -0.634% | 14,355 | +127.857% |
| 2026-01-14 | 66.15 | 66.23 | 64.24 | 64.63 | -1.674% | 38,850 | +126.412% |
| 2026-01-13 | 65.16 | 66.19 | 65.16 | 65.73 | +1.514% | 13,784 | +122.623% |
| 2026-01-12 | 64.49 | 64.85 | 64.25 | 64.75 | +1.204% | 9,172 | +125.992% |
| 2026-01-09 | 64.21 | 64.80 | 63.94 | 63.98 | -0.482% | 14,041 | +128.712% |
| 2026-01-08 | 62.53 | 64.34 | 62.47 | 64.29 | +4.775% | 34,826 | +127.609% |
| 2026-01-07 | 61.49 | 61.50 | 61.13 | 61.36 | +0.444% | 19,468 | +138.478% |
| 2026-01-06 | 62.48 | 62.49 | 61.09 | 61.09 | -1.310% | 15,470 | +139.536% |
| 2026-01-05 | 61.43 | 62.16 | 61.43 | 61.90 | +1.045% | 62,666 | +136.397% |
| 2026-01-02 | 61.10 | 61.33 | 60.70 | 61.26 | -0.761% | 59,054 | +138.867% |
| 2025-12-31 | 62.33 | 62.33 | 61.58 | 61.73 | -1.216% | 35,043 | +137.048% |
| 2025-12-30 | 62.47 | 62.59 | 62.35 | 62.49 | +0.872% | 6,491 | +134.165% |
| 2025-12-29 | 62.37 | 62.63 | 61.95 | 61.95 | +0.634% | 11,664 | +136.207% |
| 2025-12-26 | 62.20 | 62.30 | 61.40 | 61.56 | -2.549% | 22,131 | +137.703% |
| 2025-12-24 | 63.36 | 63.54 | 63.01 | 63.17 | +0.046% | 15,142 | +131.645% |
| 2025-12-23 | 62.80 | 63.19 | 62.57 | 63.14 | +0.229% | 9,842 | +131.751% |
| 2025-12-22 | 62.70 | 63.00 | 62.70 | 63.00 | +1.986% | 9,588 | +132.282% |
| 2025-12-19 | 61.77 | 61.86 | 61.42 | 61.77 | +0.685% | 11,377 | +136.895% |
| 2025-12-18 | 61.84 | 61.84 | 61.33 | 61.35 | -0.390% | 8,312 | +138.517% |
| 2025-12-17 | 61.09 | 61.71 | 61.09 | 61.59 | +1.617% | 20,492 | +137.587% |
| 2025-12-16 | 61.35 | 61.35 | 60.61 | 60.61 | -2.869% | 10,748 | +141.429% |
| 2025-12-15 | 62.85 | 62.85 | 62.30 | 62.40 | -1.344% | 16,170 | +134.503% |
| 2025-12-12 | 63.30 | 63.53 | 63.03 | 63.25 | -0.738% | 9,618 | +131.352% |
| 2025-12-11 | 63.25 | 63.72 | 63.00 | 63.72 | -1.301% | 10,556 | +129.645% |
| 2025-12-10 | 63.98 | 64.71 | 63.69 | 64.56 | -0.247% | 14,834 | +126.657% |
| 2025-12-09 | 64.77 | 64.90 | 64.56 | 64.72 | -0.154% | 13,861 | +126.097% |
| 2025-12-08 | 65.22 | 65.44 | 64.73 | 64.82 | -2.055% | 6,401 | +125.748% |
| 2025-12-05 | 65.82 | 66.72 | 65.82 | 66.18 | +0.316% | 14,954 | +121.109% |
| 2025-12-04 | 65.77 | 66.03 | 65.61 | 65.97 | +0.087% | 3,591 | +121.809% |
| 2025-12-03 | 66.43 | 66.55 | 65.88 | 65.91 | -0.085% | 5,680 | +122.002% |
| 2025-12-02 | 66.63 | 66.85 | 65.91 | 65.97 | -2.064% | 38,032 | +121.813% |
| 2025-12-01 | 66.75 | 67.58 | 66.75 | 67.36 | +0.627% | 48,058 | +117.236% |
| 2025-11-28 | 66.85 | 67.44 | 66.83 | 66.94 | +1.748% | 19,496 | +118.599% |
| 2025-11-26 | 65.30 | 65.96 | 65.30 | 65.79 | +1.353% | 13,701 | +122.420% |
| 2025-11-25 | 64.69 | 64.96 | 64.22 | 64.91 | -1.634% | 12,935 | +125.429% |
| 2025-11-24 | 64.92 | 65.99 | 64.54 | 65.99 | +1.291% | 6,159 | +121.746% |
| 2025-11-21 | 65.63 | 65.67 | 65.04 | 65.15 | -1.529% | 18,151 | +124.609% |
| 2025-11-20 | 66.84 | 67.34 | 65.87 | 66.16 | -1.371% | 15,376 | +121.176% |
| 2025-11-19 | 67.38 | 67.47 | 66.72 | 67.08 | -3.112% | 21,304 | +118.143% |
| 2025-11-18 | 68.07 | 69.33 | 67.98 | 69.23 | +0.676% | 14,577 | +111.354% |
| 2025-11-17 | 69.22 | 69.35 | 68.70 | 68.77 | -0.989% | 16,957 | +112.782% |
| 2025-11-14 | 68.46 | 69.87 | 68.46 | 69.46 | +2.595% | 43,641 | +110.677% |
| 2025-11-13 | 68.38 | 68.48 | 67.67 | 67.70 | +0.044% | 17,186 | +116.145% |
| 2025-11-12 | 69.18 | 69.18 | 67.61 | 67.67 | -2.752% | 15,924 | +116.241% |
| 2025-11-11 | 69.15 | 69.75 | 69.12 | 69.58 | +2.153% | 16,410 | +110.290% |
| 2025-11-10 | 67.56 | 68.23 | 67.14 | 68.12 | +1.021% | 23,825 | +114.818% |
| 2025-11-07 | 67.63 | 67.84 | 67.14 | 67.43 | -0.619% | 34,112 | +117.010% |
| 2025-11-06 | 67.11 | 68.07 | 66.72 | 67.85 | +2.694% | 50,266 | +115.667% |
| 2025-11-05 | 65.94 | 66.84 | 65.80 | 66.07 | -0.497% | 136,928 | +121.477% |
| 2025-11-04 | 65.90 | 66.78 | 65.68 | 66.40 | +0.030% | 220,586 | +120.377% |
| 2025-11-03 | 66.24 | 66.67 | 65.84 | 66.38 | +1.229% | 269,266 | +120.443% |
| 2025-10-31 | 65.36 | 65.66 | 65.18 | 65.57 | +0.906% | 5,113 | +123.151% |
| 2025-10-30 | 64.48 | 65.34 | 64.36 | 64.99 | -0.436% | 28,061 | +125.173% |
| 2025-10-29 | 65.25 | 65.62 | 64.85 | 65.27 | +1.849% | 33,610 | +124.192% |
| 2025-10-28 | 64.14 | 64.32 | 63.77 | 64.09 | -0.751% | 11,091 | +128.337% |
| 2025-10-27 | 64.52 | 64.80 | 64.35 | 64.57 | +0.203% | 8,602 | +126.623% |
| 2025-10-24 | 64.69 | 65.31 | 64.39 | 64.44 | -0.126% | 16,669 | +127.083% |
| 2025-10-23 | 64.70 | 65.00 | 64.37 | 64.52 | +2.153% | 25,463 | +126.798% |
| 2025-10-22 | 62.33 | 63.46 | 62.32 | 63.16 | +3.017% | 36,448 | +131.681% |
| 2025-10-21 | 60.94 | 61.77 | 60.54 | 61.31 | -0.114% | 13,746 | +138.672% |
| 2025-10-20 | 60.93 | 61.39 | 60.93 | 61.38 | -0.114% | 17,475 | +138.400% |
| 2025-10-17 | 61.01 | 61.45 | 60.97 | 61.45 | +0.936% | 9,613 | +138.129% |
| 2025-10-16 | 61.25 | 61.63 | 60.40 | 60.88 | -1.217% | 11,777 | +140.358% |
| 2025-10-15 | 61.49 | 61.65 | 61.25 | 61.63 | +1.005% | 4,814 | +137.433% |
| 2025-10-14 | 61.18 | 61.33 | 60.57 | 61.02 | -1.443% | 24,548 | +139.820% |
| 2025-10-13 | 61.52 | 62.04 | 61.46 | 61.91 | +1.658% | 16,912 | +136.359% |
| 2025-10-10 | 61.71 | 62.16 | 60.69 | 60.90 | -3.103% | 35,043 | +140.279% |
| 2025-10-09 | 63.84 | 63.92 | 62.75 | 62.85 | -1.515% | 25,813 | +132.824% |
| 2025-10-08 | 63.69 | 64.10 | 63.69 | 63.82 | +0.168% | 6,031 | +129.297% |
| 2025-10-07 | 63.21 | 63.80 | 63.15 | 63.71 | +0.212% | 15,175 | +129.681% |
| 2025-10-06 | 63.16 | 63.98 | 63.16 | 63.58 | +2.161% | 63,809 | +130.169% |
| 2025-10-03 | 62.10 | 62.46 | 62.04 | 62.23 | +0.436% | 104,479 | +135.144% |
| 2025-10-02 | 62.36 | 63.22 | 61.66 | 61.96 | -1.980% | 67,641 | +136.168% |
| 2025-10-01 | 63.11 | 63.57 | 62.11 | 63.21 | -1.979% | 481,081 | +131.493% |
| 2025-09-30 | 64.15 | 64.53 | 63.98 | 64.49 | -0.298% | 20,041 | +126.912% |
| 2025-09-29 | 65.44 | 65.51 | 64.58 | 64.68 | -2.310% | 72,200 | +126.237% |
| 2025-09-26 | 66.03 | 66.94 | 66.03 | 66.21 | +1.068% | 12,030 | +121.010% |
| 2025-09-25 | 65.30 | 65.55 | 65.30 | 65.51 | +0.214% | 2,285 | +123.370% |
| 2025-09-24 | 65.45 | 65.49 | 65.27 | 65.37 | +0.385% | 1,829 | +123.849% |
| 2025-09-23 | 64.61 | 65.12 | 64.61 | 65.12 | +1.652% | 10,313 | +124.711% |
| 2025-09-22 | 63.47 | 64.15 | 63.46 | 64.06 | +0.189% | 5,898 | +128.422% |
| 2025-09-19 | 64.62 | 64.62 | 63.84 | 63.94 | -2.268% | 6,343 | +128.854% |
| 2025-09-18 | 65.57 | 65.74 | 65.13 | 65.42 | -0.282% | 8,989 | +123.664% |
| 2025-09-17 | 66.10 | 66.25 | 65.58 | 65.61 | -0.788% | 6,238 | +123.033% |
| 2025-09-16 | 65.79 | 66.25 | 65.65 | 66.13 | +1.421% | 13,973 | +121.276% |
| 2025-09-15 | 65.28 | 65.28 | 65.02 | 65.20 | +1.324% | 8,177 | +124.420% |
| 2025-09-12 | 64.55 | 64.99 | 64.22 | 64.35 | +0.865% | 6,614 | +127.390% |
| 2025-09-11 | 63.77 | 64.20 | 63.71 | 63.80 | -1.907% | 11,917 | +129.357% |
| 2025-09-10 | 64.66 | 65.24 | 64.66 | 65.04 | +0.837% | 8,404 | +124.985% |
| 2025-09-09 | 64.81 | 64.94 | 64.50 | 64.50 | +1.596% | 3,695 | +126.868% |
| 2025-09-08 | 64.10 | 64.10 | 63.34 | 63.49 | -0.449% | 10,888 | +130.490% |
| 2025-09-05 | 64.03 | 64.03 | 63.15 | 63.77 | -1.600% | 8,282 | +129.455% |
| 2025-09-04 | 65.00 | 65.50 | 64.80 | 64.81 | -0.262% | 18,638 | +125.783% |
| 2025-09-03 | 65.61 | 65.83 | 64.82 | 64.98 | -1.754% | 28,272 | +125.192% |
| 2025-09-02 | 65.47 | 66.25 | 65.22 | 66.14 | +4.043% | 77,602 | +121.243% |
| 2025-08-29 | 64.34 | 64.34 | 63.50 | 63.57 | -0.911% | 11,325 | +130.187% |
| 2025-08-28 | 63.05 | 64.23 | 62.95 | 64.15 | +1.067% | 5,394 | +128.091% |
| 2025-08-27 | 63.36 | 63.81 | 63.36 | 63.48 | +0.048% | 4,083 | +130.525% |
| 2025-08-26 | 63.70 | 64.00 | 63.18 | 63.45 | -1.770% | 8,291 | +130.635% |
| 2025-08-25 | 64.39 | 64.86 | 64.39 | 64.59 | +0.173% | 8,876 | +126.552% |
| 2025-08-22 | 64.14 | 64.54 | 64.14 | 64.48 | +0.456% | 7,215 | +126.944% |
| 2025-08-21 | 63.63 | 64.33 | 63.55 | 64.19 | +1.159% | 12,223 | +127.979% |
| 2025-08-20 | 62.70 | 63.46 | 62.70 | 63.45 | +1.944% | 4,587 | +130.623% |
| 2025-08-19 | 62.26 | 62.45 | 62.01 | 62.24 | -0.614% | 3,740 | +135.105% |
| 2025-08-18 | 61.69 | 62.62 | 61.24 | 62.62 | +1.066% | 14,614 | +133.663% |
| 2025-08-15 | 62.02 | 62.24 | 61.68 | 61.96 | -1.344% | 10,252 | +136.154% |
| 2025-08-14 | 62.66 | 62.89 | 62.49 | 62.81 | +1.749% | 6,842 | +132.980% |
| 2025-08-13 | 61.84 | 61.84 | 61.21 | 61.73 | +0.127% | 10,319 | +137.055% |
| 2025-08-12 | 61.81 | 61.92 | 61.63 | 61.65 | -0.334% | 3,370 | +137.356% |
| 2025-08-11 | 62.03 | 62.04 | 61.45 | 61.86 | -0.001% | 5,545 | +136.564% |
| 2025-08-08 | 62.09 | 62.44 | 61.48 | 61.86 | +0.376% | 9,250 | +136.562% |
| 2025-08-07 | 62.28 | 62.33 | 61.63 | 61.63 | -0.364% | 12,767 | +137.452% |
| 2025-08-06 | 63.29 | 63.49 | 61.75 | 61.85 | -0.548% | 14,027 | +136.589% |
| 2025-08-05 | 62.53 | 62.60 | 62.19 | 62.19 | -0.342% | 14,631 | +135.291% |
| 2025-08-04 | 61.77 | 62.99 | 61.77 | 62.40 | -0.460% | 20,841 | +134.486% |
| 2025-08-01 | 63.98 | 63.98 | 62.58 | 62.69 | -2.628% | 22,950 | +133.407% |
| 2025-07-31 | 64.90 | 65.19 | 64.23 | 64.39 | -2.014% | 19,637 | +127.272% |
| 2025-07-30 | 65.15 | 65.71 | 64.80 | 65.71 | +1.397% | 24,532 | +122.695% |
| 2025-07-29 | 63.30 | 65.00 | 63.17 | 64.80 | +3.240% | 11,796 | +125.807% |
| 2025-07-28 | 62.56 | 62.77 | 62.17 | 62.77 | +2.594% | 11,087 | +133.123% |
| 2025-07-25 | 61.66 | 61.66 | 61.16 | 61.18 | -0.775% | 7,065 | +139.170% |
| 2025-07-24 | 61.52 | 61.92 | 61.03 | 61.66 | -0.493% | 27,019 | +137.318% |
| 2025-07-23 | 61.76 | 62.10 | 61.55 | 61.97 | +0.561% | 75,444 | +136.147% |
| 2025-07-22 | 61.64 | 61.75 | 61.34 | 61.62 | -0.696% | 14,135 | +137.472% |
| 2025-07-21 | 61.95 | 62.42 | 61.88 | 62.05 | -0.870% | 78,133 | +135.819% |
| 2025-07-18 | 63.48 | 63.53 | 62.60 | 62.60 | -1.048% | 4,695 | +133.767% |
| 2025-07-17 | 62.88 | 63.40 | 62.66 | 63.26 | +0.774% | 17,109 | +131.318% |
| 2025-07-16 | 62.57 | 62.81 | 62.14 | 62.77 | -0.736% | 13,658 | +133.108% |
| 2025-07-15 | 63.37 | 63.54 | 63.22 | 63.24 | +0.172% | 1,718 | +131.393% |
| 2025-07-14 | 63.57 | 63.57 | 62.95 | 63.13 | -1.098% | 8,622 | +131.792% |
| 2025-07-11 | 63.07 | 63.88 | 63.07 | 63.83 | +1.716% | 11,234 | +129.247% |
| 2025-07-10 | 62.75 | 62.84 | 62.54 | 62.75 | -1.670% | 12,562 | +133.181% |
| 2025-07-09 | 63.52 | 64.08 | 63.26 | 63.82 | +0.188% | 9,150 | +129.285% |
| 2025-07-08 | 63.22 | 63.96 | 63.09 | 63.70 | +1.545% | 10,005 | +129.717% |
| 2025-07-07 | 62.14 | 62.78 | 61.97 | 62.73 | +1.754% | 18,091 | +133.265% |
| 2025-07-03 | 61.38 | 61.65 | 61.23 | 61.65 | +0.043% | 29,266 | +137.356% |
| 2025-07-02 | 61.39 | 61.78 | 60.92 | 61.62 | +0.593% | 10,040 | +137.459% |
| 2025-07-01 | 60.38 | 61.26 | 60.38 | 61.26 | +1.735% | 40,135 | +138.867% |
| 2025-06-30 | 60.48 | 60.48 | 60.06 | 60.22 | +0.308% | 6,828 | +143.013% |
| 2025-06-27 | 60.04 | 60.23 | 59.78 | 60.03 | -0.744% | 5,850 | +143.761% |
| 2025-06-26 | 60.42 | 61.01 | 60.30 | 60.48 | +0.391% | 10,378 | +141.948% |
| 2025-06-25 | 60.25 | 60.68 | 60.20 | 60.24 | -0.488% | 7,444 | +142.893% |
| 2025-06-24 | 61.53 | 61.67 | 60.19 | 60.54 | -4.526% | 22,422 | +141.708% |
| 2025-06-23 | 67.51 | 67.67 | 63.41 | 63.41 | -5.745% | 46,406 | +130.768% |
| 2025-06-20 | 66.57 | 67.42 | 66.42 | 67.28 | +1.440% | 19,617 | +117.510% |
| 2025-06-18 | 66.60 | 66.72 | 65.45 | 66.32 | +1.179% | 20,840 | +120.642% |
| 2025-06-17 | 65.00 | 65.79 | 64.78 | 65.55 | +2.449% | 16,652 | +123.245% |
| 2025-06-16 | 64.16 | 64.59 | 63.23 | 63.98 | -0.094% | 12,397 | +128.712% |
| 2025-06-13 | 64.39 | 65.00 | 63.96 | 64.04 | +3.207% | 25,495 | +128.498% |
| 2025-06-12 | 61.55 | 62.25 | 61.44 | 62.05 | -0.435% | 6,931 | +135.826% |
| 2025-06-11 | 60.99 | 62.54 | 60.98 | 62.32 | +3.401% | 11,283 | +134.799% |
| 2025-06-10 | 60.76 | 61.00 | 59.96 | 60.27 | -0.340% | 9,702 | +142.785% |
| 2025-06-09 | 60.15 | 60.56 | 60.05 | 60.48 | +0.770% | 39,563 | +141.959% |
| 2025-06-06 | 59.46 | 60.11 | 59.46 | 60.02 | +0.883% | 38,961 | +143.822% |
| 2025-06-05 | 59.71 | 59.79 | 59.33 | 59.49 | +1.329% | 17,294 | +145.974% |
| 2025-06-04 | 59.46 | 59.59 | 58.50 | 58.71 | -1.938% | 12,033 | +149.242% |
| 2025-06-03 | 59.43 | 60.21 | 59.30 | 59.87 | +0.436% | 11,392 | +144.413% |
| 2025-06-02 | 60.00 | 60.17 | 59.08 | 59.61 | +2.511% | 86,277 | +145.479% |
| 2025-05-30 | 58.12 | 58.30 | 57.63 | 58.15 | -0.993% | 12,656 | +151.642% |
| 2025-05-29 | 58.85 | 59.05 | 58.51 | 58.73 | -0.744% | 13,207 | +149.144% |
| 2025-05-28 | 59.54 | 59.87 | 59.04 | 59.17 | +0.107% | 16,246 | +147.291% |
| 2025-05-27 | 59.52 | 59.59 | 58.89 | 59.11 | -1.269% | 17,904 | +147.555% |
| 2025-05-23 | 59.75 | 60.18 | 59.75 | 59.87 | -0.225% | 3,744 | +144.413% |
| 2025-05-22 | 59.91 | 60.37 | 59.72 | 60.00 | -0.683% | 10,009 | +143.863% |
| 2025-05-21 | 61.05 | 61.05 | 60.18 | 60.42 | -0.661% | 6,287 | +142.197% |
| 2025-05-20 | 60.49 | 60.90 | 60.23 | 60.82 | +0.850% | 10,771 | +140.595% |
| 2025-05-19 | 60.14 | 60.66 | 59.93 | 60.31 | -0.070% | 7,325 | +142.639% |
| 2025-05-16 | 60.56 | 60.73 | 60.12 | 60.35 | -0.165% | 10,058 | +142.469% |
| 2025-05-15 | 59.95 | 60.45 | 59.85 | 60.45 | -0.966% | 11,520 | +142.068% |
| 2025-05-14 | 61.32 | 61.52 | 61.04 | 61.04 | -0.329% | 13,302 | +139.730% |
| 2025-05-13 | 60.20 | 61.40 | 60.20 | 61.24 | +1.594% | 19,369 | +138.942% |
| 2025-05-12 | 61.12 | 61.12 | 60.16 | 60.28 | +1.103% | 27,252 | +142.750% |
| 2025-05-09 | 59.29 | 59.69 | 59.20 | 59.62 | +0.952% | 7,570 | +145.427% |
| 2025-05-08 | 57.89 | 59.06 | 57.89 | 59.06 | +3.216% | 13,711 | +147.765% |
| 2025-05-07 | 57.95 | 57.95 | 57.12 | 57.22 | -1.953% | 8,637 | +155.732% |
| 2025-05-06 | 58.46 | 58.76 | 58.18 | 58.36 | +2.152% | 21,971 | +150.738% |
| 2025-05-05 | 56.75 | 57.23 | 56.18 | 57.13 | -0.142% | 15,144 | +156.135% |
| 2025-05-02 | 57.66 | 57.66 | 56.65 | 57.21 | -1.021% | 38,967 | +155.771% |
| 2025-05-01 | 57.35 | 58.10 | 57.04 | 57.80 | +1.545% | 49,483 | +153.159% |
| 2025-04-30 | 57.70 | 57.90 | 56.69 | 56.92 | -1.638% | 13,248 | +157.070% |
| 2025-04-29 | 58.31 | 58.31 | 57.87 | 57.87 | -2.088% | 6,573 | +152.860% |
| 2025-04-28 | 59.59 | 59.72 | 58.94 | 59.10 | -0.932% | 6,141 | +147.581% |
| 2025-04-25 | 59.07 | 59.69 | 59.07 | 59.66 | +0.811% | 6,975 | +145.273% |
| 2025-04-24 | 58.89 | 59.18 | 58.68 | 59.18 | +1.249% | 13,915 | +147.263% |
| 2025-04-23 | 58.75 | 58.75 | 58.06 | 58.45 | -0.747% | 21,541 | +150.351% |
| 2025-04-22 | 58.75 | 59.36 | 58.72 | 58.89 | +0.983% | 8,708 | +148.480% |
| 2025-04-21 | 57.93 | 58.33 | 57.64 | 58.32 | -0.670% | 26,328 | +150.923% |
| 2025-04-17 | 58.07 | 59.06 | 57.99 | 58.71 | +1.962% | 12,753 | +149.242% |
| 2025-04-16 | 57.34 | 57.64 | 57.26 | 57.58 | +0.973% | 12,008 | +154.133% |
| 2025-04-15 | 56.89 | 57.26 | 56.82 | 57.02 | 0.000% | 5,891 | +156.607% |