UGE
ProShares Ultra Consumer Staples
stockNYSEETF
At CloseOct 2, 2026
17.30USD0.000%(0.00)10,979
17.29Bid17.37Ask0.08SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
17.30USD+0.583%(+0.10)
UGE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.25 | 17.31 | 17.16 | 17.30 | +0.759% | 4,782 | 0.000% |
| 2026-10-01 | 17.28 | 17.28 | 17.14 | 17.17 | -1.207% | 11,306 | +0.759% |
| 2026-09-30 | 17.83 | 17.83 | 17.38 | 17.38 | -2.689% | 7,376 | -0.457% |
| 2026-09-29 | 17.97 | 17.97 | 17.75 | 17.86 | -1.215% | 8,722 | -3.134% |
| 2026-09-28 | 18.01 | 18.10 | 17.79 | 18.08 | +0.610% | 9,327 | -4.310% |
| 2026-09-25 | 17.69 | 18.00 | 17.69 | 17.97 | +0.583% | 12,285 | -3.727% |
| 2026-09-24 | 18.40 | 18.41 | 17.87 | 17.87 | -1.429% | 19,659 | -3.166% |
| 2026-09-23 | 18.33 | 18.34 | 18.08 | 18.12 | -1.333% | 7,536 | -4.550% |
| 2026-09-22 | 18.29 | 18.42 | 18.21 | 18.37 | +1.991% | 15,470 | -5.822% |
| 2026-09-21 | 18.24 | 18.24 | 17.95 | 18.01 | -1.112% | 32,010 | -3.946% |
| 2026-09-18 | 18.30 | 18.31 | 18.21 | 18.21 | -1.540% | 6,434 | -5.015% |
| 2026-09-17 | 18.44 | 18.75 | 18.31 | 18.50 | +0.121% | 11,206 | -6.477% |
| 2026-09-16 | 18.58 | 18.60 | 18.37 | 18.48 | -0.572% | 4,370 | -6.364% |
| 2026-09-15 | 18.71 | 18.71 | 18.58 | 18.58 | -1.835% | 7,347 | -6.900% |
| 2026-09-14 | 19.06 | 19.09 | 18.85 | 18.93 | +2.711% | 11,953 | -8.608% |
| 2026-09-11 | 18.46 | 18.54 | 18.32 | 18.43 | +0.644% | 10,425 | -6.130% |
| 2026-09-10 | 18.63 | 18.63 | 18.09 | 18.31 | -0.098% | 163,149 | -5.525% |
| 2026-09-09 | 18.50 | 18.50 | 18.21 | 18.33 | -2.500% | 75,410 | -5.618% |
| 2026-09-08 | 18.76 | 19.03 | 18.61 | 18.80 | -1.209% | 116,121 | -7.977% |
| 2026-09-04 | 19.08 | 19.27 | 19.02 | 19.03 | -1.547% | 150,081 | -9.089% |
| 2026-09-03 | 19.23 | 19.46 | 19.20 | 19.33 | -0.570% | 27,045 | -10.496% |
| 2026-09-02 | 19.34 | 19.49 | 19.34 | 19.44 | +0.391% | 2,319 | -11.007% |
| 2026-09-01 | 19.53 | 19.69 | 19.27 | 19.36 | +0.864% | 8,373 | -10.658% |
| 2026-08-31 | 19.29 | 19.29 | 19.17 | 19.20 | -1.294% | 8,130 | -9.886% |
| 2026-08-28 | 19.39 | 19.49 | 19.32 | 19.45 | +0.974% | 42,183 | -11.052% |
| 2026-08-27 | 19.44 | 19.47 | 19.24 | 19.26 | -3.006% | 24,133 | -10.186% |
| 2026-08-26 | 19.92 | 20.03 | 19.83 | 19.86 | -0.414% | 24,438 | -12.886% |
| 2026-08-25 | 20.12 | 20.13 | 19.83 | 19.94 | -2.126% | 40,261 | -13.246% |
| 2026-08-24 | 19.79 | 20.38 | 19.79 | 20.38 | +3.690% | 15,717 | -15.091% |
| 2026-08-21 | 19.56 | 19.71 | 19.56 | 19.65 | +1.212% | 5,688 | -11.958% |
| 2026-08-20 | 19.59 | 19.69 | 19.34 | 19.41 | -2.747% | 11,340 | -10.891% |
| 2026-08-19 | 19.86 | 20.16 | 19.86 | 19.96 | +2.214% | 16,565 | -13.339% |
| 2026-08-18 | 19.41 | 19.80 | 19.39 | 19.53 | +2.201% | 4,955 | -11.420% |
| 2026-08-17 | 19.58 | 19.58 | 19.11 | 19.11 | -3.342% | 10,255 | -9.470% |
| 2026-08-14 | 19.69 | 19.84 | 19.69 | 19.77 | +0.054% | 5,045 | -12.495% |
| 2026-08-13 | 19.64 | 19.86 | 19.60 | 19.76 | +2.172% | 19,795 | -12.448% |
| 2026-08-12 | 18.93 | 19.34 | 18.93 | 19.34 | +0.729% | 8,516 | -10.547% |
| 2026-08-11 | 19.26 | 19.29 | 19.11 | 19.20 | -0.159% | 7,700 | -9.894% |
| 2026-08-10 | 19.18 | 19.25 | 19.06 | 19.23 | -0.670% | 45,932 | -10.037% |
| 2026-08-07 | 19.05 | 19.41 | 19.05 | 19.36 | +0.001% | 8,826 | -10.640% |
| 2026-08-06 | 19.76 | 19.76 | 19.25 | 19.36 | -0.667% | 18,931 | -10.639% |
| 2026-08-05 | 19.72 | 19.72 | 19.23 | 19.49 | -0.256% | 66,528 | -11.235% |
| 2026-08-04 | 19.06 | 19.54 | 18.91 | 19.54 | +1.086% | 15,470 | -11.462% |
| 2026-08-03 | 19.84 | 19.97 | 19.24 | 19.33 | -0.350% | 49,962 | -10.500% |
| 2026-07-31 | 19.44 | 19.50 | 19.05 | 19.40 | -0.930% | 135,917 | -10.814% |
| 2026-07-30 | 19.70 | 19.70 | 19.40 | 19.58 | -3.973% | 154,051 | -11.643% |
| 2026-07-29 | 20.21 | 20.60 | 19.97 | 20.39 | +0.251% | 10,576 | -15.153% |
| 2026-07-28 | 20.38 | 21.06 | 20.00 | 20.34 | +4.195% | 140,440 | -14.940% |
| 2026-07-27 | 19.23 | 19.59 | 19.21 | 19.52 | +2.908% | 7,490 | -11.371% |
| 2026-07-24 | 18.78 | 18.97 | 18.66 | 18.97 | +2.164% | 1,454 | -8.794% |
| 2026-07-23 | 18.70 | 18.77 | 18.39 | 18.57 | -2.957% | 5,972 | -6.821% |
| 2026-07-22 | 19.19 | 19.19 | 19.10 | 19.13 | +0.963% | 6,086 | -9.576% |
| 2026-07-21 | 19.05 | 19.24 | 18.91 | 18.95 | -2.092% | 12,671 | -8.706% |
| 2026-07-20 | 19.52 | 19.66 | 19.22 | 19.35 | -1.025% | 130,446 | -10.615% |
| 2026-07-17 | 20.22 | 20.54 | 19.30 | 19.56 | -1.286% | 32,399 | -11.531% |
| 2026-07-16 | 19.50 | 19.90 | 19.33 | 19.81 | +6.153% | 32,912 | -12.669% |
| 2026-07-15 | 18.73 | 19.00 | 18.61 | 18.66 | -0.583% | 21,049 | -7.295% |
| 2026-07-14 | 19.39 | 19.42 | 18.76 | 18.77 | -2.961% | 41,014 | -7.836% |
| 2026-07-13 | 19.34 | 19.54 | 19.24 | 19.34 | +1.678% | 9,394 | -10.565% |
| 2026-07-10 | 18.72 | 19.08 | 18.68 | 19.02 | +2.084% | 13,021 | -9.064% |
| 2026-07-09 | 18.70 | 18.91 | 18.60 | 18.64 | -3.091% | 20,564 | -7.169% |
| 2026-07-08 | 19.67 | 19.67 | 19.21 | 19.23 | -0.617% | 14,439 | -10.038% |
| 2026-07-07 | 19.50 | 19.91 | 19.22 | 19.35 | +1.735% | 31,238 | -10.593% |
| 2026-07-06 | 19.30 | 19.48 | 18.70 | 19.02 | -2.261% | 74,757 | -9.042% |
| 2026-07-02 | 19.04 | 19.60 | 19.04 | 19.46 | +3.456% | 97,421 | -11.098% |
| 2026-07-01 | 18.62 | 18.81 | 18.49 | 18.81 | +1.075% | 72,146 | -8.026% |
| 2026-06-30 | 19.45 | 19.60 | 18.56 | 18.61 | -3.675% | 75,715 | -7.038% |
| 2026-06-29 | 19.49 | 19.60 | 19.07 | 19.32 | -0.905% | 78,544 | -10.454% |
| 2026-06-26 | 19.46 | 19.66 | 19.20 | 19.50 | +1.986% | 78,424 | -11.265% |
| 2026-06-25 | 19.19 | 19.51 | 19.03 | 19.12 | -0.640% | 56,884 | -9.503% |
| 2026-06-24 | 19.22 | 19.48 | 19.09 | 19.24 | +0.575% | 96,246 | -10.082% |
| 2026-06-23 | 19.04 | 19.20 | 18.80 | 19.13 | +4.137% | 192,962 | -9.565% |
| 2026-06-22 | 18.57 | 18.76 | 18.32 | 18.37 | -1.786% | 65,230 | -5.823% |
| 2026-06-18 | 18.71 | 18.89 | 18.55 | 18.70 | -0.478% | 116,154 | -7.505% |
| 2026-06-17 | 19.48 | 19.48 | 18.70 | 18.79 | -4.840% | 101,192 | -7.947% |
| 2026-06-16 | 19.65 | 20.12 | 19.65 | 19.75 | +0.374% | 28,161 | -12.402% |
| 2026-06-15 | 19.52 | 19.90 | 19.01 | 19.68 | -0.686% | 38,770 | -12.075% |
| 2026-06-12 | 19.58 | 19.81 | 19.54 | 19.81 | +1.083% | 20,193 | -12.679% |
| 2026-06-11 | 19.76 | 19.91 | 19.47 | 19.60 | -0.613% | 70,123 | -11.733% |
| 2026-06-10 | 19.37 | 19.77 | 19.23 | 19.72 | +3.664% | 45,134 | -12.274% |
| 2026-06-09 | 18.66 | 19.34 | 18.66 | 19.02 | +2.389% | 40,735 | -9.060% |
| 2026-06-08 | 18.72 | 18.82 | 18.50 | 18.58 | -0.907% | 26,301 | -6.888% |
| 2026-06-05 | 18.28 | 19.18 | 18.28 | 18.75 | +2.852% | 238,334 | -7.732% |
| 2026-06-04 | 18.90 | 18.90 | 17.97 | 18.23 | -0.219% | 107,376 | -5.100% |
| 2026-06-03 | 18.20 | 18.46 | 17.77 | 18.27 | +0.717% | 45,577 | -5.308% |
| 2026-06-02 | 18.04 | 18.31 | 17.97 | 18.14 | -0.439% | 109,522 | -4.629% |
| 2026-06-01 | 18.30 | 18.39 | 18.00 | 18.22 | -2.306% | 107,627 | -5.048% |
| 2026-05-29 | 18.94 | 18.99 | 17.99 | 18.65 | -3.468% | 115,774 | -7.237% |
| 2026-05-28 | 19.38 | 19.49 | 19.09 | 19.32 | +0.052% | 14,957 | -10.454% |
| 2026-05-27 | 18.96 | 19.50 | 18.96 | 19.31 | +1.739% | 93,002 | -10.408% |
| 2026-05-26 | 19.45 | 19.62 | 18.89 | 18.98 | -2.542% | 165,133 | -8.850% |
| 2026-05-22 | 19.51 | 19.86 | 19.39 | 19.48 | +0.335% | 6,059 | -11.167% |
| 2026-05-21 | 19.40 | 19.41 | 19.01 | 19.41 | -2.266% | 18,085 | -10.869% |
| 2026-05-20 | 19.76 | 20.09 | 19.50 | 19.86 | -1.292% | 6,797 | -12.889% |
| 2026-05-19 | 20.04 | 20.37 | 19.73 | 20.12 | +0.599% | 11,858 | -14.014% |
| 2026-05-18 | 19.43 | 20.00 | 19.43 | 20.00 | +2.618% | 40,358 | -13.499% |
| 2026-05-15 | 19.90 | 19.90 | 19.38 | 19.49 | -0.356% | 35,926 | -11.235% |
| 2026-05-14 | 19.50 | 19.70 | 19.50 | 19.56 | +0.667% | 9,257 | -11.551% |
| 2026-05-13 | 19.25 | 19.66 | 18.95 | 19.43 | +0.488% | 7,641 | -10.961% |
| 2026-05-12 | 18.90 | 19.54 | 18.90 | 19.34 | +2.812% | 14,450 | -10.526% |
| 2026-05-11 | 19.14 | 19.14 | 18.60 | 18.81 | -1.997% | 13,278 | -8.010% |
| 2026-05-08 | 19.27 | 19.50 | 19.19 | 19.19 | +0.079% | 6,135 | -9.847% |
| 2026-05-07 | 19.24 | 19.27 | 18.73 | 19.17 | -0.235% | 25,200 | -9.776% |
| 2026-05-06 | 19.27 | 19.39 | 19.13 | 19.22 | +0.218% | 19,629 | -9.988% |
| 2026-05-05 | 19.10 | 19.29 | 18.89 | 19.18 | +1.031% | 17,094 | -9.792% |
| 2026-05-04 | 19.18 | 19.22 | 18.76 | 18.98 | -1.389% | 25,787 | -8.862% |
| 2026-05-01 | 19.57 | 19.63 | 19.04 | 19.25 | -0.260% | 23,549 | -10.127% |
| 2026-04-30 | 19.15 | 19.40 | 19.07 | 19.30 | +3.298% | 49,264 | -10.361% |
| 2026-04-29 | 18.76 | 18.77 | 18.54 | 18.68 | -0.484% | 12,740 | -7.405% |
| 2026-04-28 | 18.67 | 18.93 | 18.58 | 18.77 | +1.502% | 13,702 | -7.853% |
| 2026-04-27 | 18.90 | 18.90 | 18.42 | 18.50 | -1.921% | 18,808 | -6.468% |
| 2026-04-24 | 18.93 | 19.12 | 18.74 | 18.86 | -0.501% | 179,184 | -8.265% |
| 2026-04-23 | 18.74 | 19.05 | 18.73 | 18.95 | +3.179% | 216,392 | -8.725% |
| 2026-04-22 | 18.34 | 18.53 | 18.31 | 18.37 | +0.823% | 16,013 | -5.823% |
| 2026-04-21 | 18.43 | 18.59 | 18.14 | 18.22 | -1.567% | 46,437 | -5.048% |
| 2026-04-20 | 18.59 | 18.73 | 18.37 | 18.51 | -0.108% | 71,916 | -6.535% |
| 2026-04-17 | 18.17 | 18.55 | 18.00 | 18.53 | +2.432% | 110,978 | -6.636% |
| 2026-04-16 | 17.92 | 18.19 | 17.92 | 18.09 | +1.005% | 153,233 | -4.365% |
| 2026-04-15 | 17.99 | 18.03 | 17.63 | 17.91 | -1.140% | 54,233 | -3.404% |
| 2026-04-14 | 18.02 | 18.20 | 17.89 | 18.12 | -0.349% | 42,875 | -4.505% |
| 2026-04-13 | 18.26 | 19.19 | 17.95 | 18.18 | -1.783% | 104,678 | -4.839% |
| 2026-04-10 | 18.94 | 18.94 | 18.43 | 18.51 | -2.630% | 99,159 | -6.535% |
| 2026-04-09 | 18.76 | 19.09 | 18.73 | 19.01 | +1.387% | 104,167 | -8.994% |
| 2026-04-08 | 18.05 | 18.75 | 18.05 | 18.75 | +3.723% | 79,947 | -7.732% |
| 2026-04-07 | 18.48 | 18.49 | 18.00 | 18.08 | -3.228% | 143,355 | -4.297% |
| 2026-04-06 | 18.54 | 18.70 | 18.16 | 18.68 | +1.763% | 113,350 | -7.386% |
| 2026-04-02 | 18.66 | 18.66 | 18.10 | 18.36 | +0.859% | 41,562 | -5.753% |
| 2026-04-01 | 18.08 | 18.33 | 17.94 | 18.20 | -1.248% | 47,187 | -4.943% |
| 2026-03-31 | 18.49 | 18.49 | 17.66 | 18.43 | +0.600% | 173,752 | -6.130% |
| 2026-03-30 | 18.38 | 18.59 | 18.29 | 18.32 | +0.329% | 21,482 | -5.566% |
| 2026-03-27 | 18.33 | 18.56 | 18.19 | 18.26 | +1.107% | 91,181 | -5.256% |
| 2026-03-26 | 18.19 | 18.43 | 18.00 | 18.06 | -0.878% | 48,462 | -4.207% |
| 2026-03-25 | 18.30 | 18.30 | 17.79 | 18.22 | +0.830% | 117,733 | -5.048% |
| 2026-03-24 | 17.89 | 18.45 | 17.89 | 18.07 | -0.221% | 48,187 | -4.260% |
| 2026-03-23 | 18.16 | 18.40 | 18.11 | 18.11 | +0.779% | 100,250 | -4.471% |
| 2026-03-20 | 18.37 | 18.37 | 17.90 | 17.97 | -1.857% | 130,149 | -3.727% |
| 2026-03-19 | 18.57 | 18.57 | 18.25 | 18.31 | -1.612% | 111,584 | -5.514% |
| 2026-03-18 | 19.34 | 19.34 | 18.60 | 18.61 | -4.847% | 52,161 | -7.038% |
| 2026-03-17 | 19.79 | 19.97 | 19.52 | 19.56 | -0.569% | 24,493 | -11.544% |
| 2026-03-16 | 19.82 | 19.88 | 19.64 | 19.67 | +0.388% | 41,978 | -12.047% |
| 2026-03-13 | 19.58 | 19.72 | 19.52 | 19.59 | +1.313% | 13,863 | -11.706% |
| 2026-03-12 | 19.24 | 19.67 | 19.19 | 19.34 | -0.719% | 18,770 | -10.547% |
| 2026-03-11 | 19.76 | 19.76 | 19.34 | 19.48 | -2.988% | 25,154 | -11.189% |
| 2026-03-10 | 19.92 | 20.38 | 19.68 | 20.08 | -0.199% | 51,645 | -13.843% |
| 2026-03-09 | 19.84 | 20.24 | 19.59 | 20.12 | +0.449% | 262,387 | -14.014% |
| 2026-03-06 | 19.56 | 20.09 | 19.55 | 20.03 | +0.603% | 211,490 | -13.628% |
| 2026-03-05 | 20.48 | 20.48 | 19.76 | 19.91 | -4.371% | 85,687 | -13.107% |
| 2026-03-04 | 21.03 | 21.03 | 20.65 | 20.82 | -1.374% | 52,308 | -16.905% |
| 2026-03-03 | 21.27 | 21.38 | 20.77 | 21.11 | -2.042% | 108,884 | -18.047% |
| 2026-03-02 | 22.17 | 22.17 | 21.50 | 21.55 | -2.797% | 60,515 | -19.720% |
| 2026-02-27 | 21.71 | 22.22 | 21.64 | 22.17 | +2.606% | 35,628 | -21.965% |
| 2026-02-26 | 21.84 | 22.02 | 21.44 | 21.61 | -0.152% | 52,572 | -19.932% |
| 2026-02-25 | 22.00 | 22.00 | 21.40 | 21.64 | -1.948% | 92,351 | -20.054% |
| 2026-02-24 | 21.74 | 22.07 | 21.74 | 22.07 | +2.034% | 35,111 | -21.612% |
| 2026-02-23 | 21.02 | 21.76 | 21.02 | 21.63 | +2.463% | 54,466 | -20.017% |
| 2026-02-20 | 20.93 | 21.14 | 20.86 | 21.11 | +0.152% | 51,766 | -18.047% |
| 2026-02-19 | 21.28 | 21.51 | 20.93 | 21.08 | -0.949% | 61,540 | -17.922% |
| 2026-02-18 | 21.19 | 21.44 | 21.17 | 21.28 | -0.468% | 84,985 | -18.702% |
| 2026-02-17 | 22.00 | 22.18 | 21.07 | 21.38 | -2.419% | 135,836 | -19.082% |
| 2026-02-13 | 21.82 | 22.23 | 21.53 | 21.91 | +0.046% | 62,247 | -21.039% |
| 2026-02-12 | 21.52 | 22.26 | 21.48 | 21.90 | +1.955% | 66,246 | -21.003% |
| 2026-02-11 | 20.56 | 21.58 | 20.56 | 21.48 | +2.977% | 84,481 | -19.459% |
| 2026-02-10 | 20.83 | 21.14 | 20.80 | 20.86 | -0.671% | 42,160 | -17.061% |
| 2026-02-09 | 21.32 | 21.33 | 20.75 | 21.00 | -0.897% | 69,977 | -17.618% |
| 2026-02-06 | 20.76 | 21.29 | 20.76 | 21.19 | +2.261% | 43,991 | -18.356% |
| 2026-02-05 | 21.18 | 21.18 | 20.57 | 20.72 | -0.425% | 79,305 | -16.510% |
| 2026-02-04 | 20.52 | 20.91 | 20.52 | 20.81 | +2.361% | 75,721 | -16.865% |
| 2026-02-03 | 19.54 | 20.48 | 19.51 | 20.33 | +3.513% | 33,798 | -14.903% |
| 2026-02-02 | 19.22 | 19.72 | 19.18 | 19.64 | +2.452% | 30,868 | -11.913% |
| 2026-01-30 | 18.69 | 19.19 | 18.68 | 19.17 | +3.287% | 14,790 | -9.753% |
| 2026-01-29 | 18.60 | 18.85 | 18.53 | 18.56 | -0.536% | 136,671 | -6.787% |
| 2026-01-28 | 18.91 | 18.92 | 18.62 | 18.66 | -2.057% | 11,113 | -7.287% |
| 2026-01-27 | 18.97 | 19.06 | 18.70 | 19.05 | +0.964% | 129,367 | -9.194% |
| 2026-01-26 | 18.97 | 19.11 | 18.87 | 18.87 | -0.371% | 131,374 | -8.318% |
| 2026-01-23 | 18.71 | 18.94 | 18.71 | 18.94 | +1.556% | 121,989 | -8.658% |
| 2026-01-22 | 18.76 | 18.77 | 18.60 | 18.65 | -0.321% | 31,516 | -7.237% |
| 2026-01-21 | 18.62 | 18.76 | 18.42 | 18.71 | -0.080% | 11,216 | -7.534% |
| 2026-01-20 | 18.47 | 18.76 | 18.29 | 18.73 | +0.569% | 141,010 | -7.609% |
| 2026-01-16 | 18.59 | 18.64 | 18.42 | 18.62 | -0.449% | 11,085 | -7.083% |
| 2026-01-15 | 18.61 | 18.78 | 18.51 | 18.70 | +0.327% | 23,104 | -7.500% |
| 2026-01-14 | 18.20 | 18.71 | 18.20 | 18.64 | +2.566% | 23,448 | -7.198% |
| 2026-01-13 | 17.77 | 18.18 | 17.77 | 18.18 | +2.287% | 22,867 | -4.816% |
| 2026-01-12 | 17.49 | 17.79 | 17.35 | 17.77 | +2.410% | 28,502 | -2.640% |
| 2026-01-09 | 17.05 | 17.38 | 16.97 | 17.35 | +2.186% | 47,974 | -0.293% |
| 2026-01-08 | 16.36 | 17.12 | 16.28 | 16.98 | +4.492% | 76,849 | +1.886% |
| 2026-01-07 | 16.70 | 16.70 | 16.25 | 16.25 | -2.226% | 29,324 | +6.463% |
| 2026-01-06 | 16.37 | 17.02 | 16.37 | 16.62 | +0.241% | 46,502 | +4.093% |
| 2026-01-05 | 16.59 | 16.66 | 16.38 | 16.58 | -0.956% | 63,190 | +4.344% |
| 2026-01-02 | 16.70 | 16.83 | 16.53 | 16.74 | +0.120% | 44,677 | +3.347% |
| 2025-12-31 | 16.97 | 16.97 | 16.71 | 16.72 | -1.299% | 19,449 | +3.471% |
| 2025-12-30 | 16.97 | 17.02 | 16.90 | 16.94 | -0.177% | 8,100 | +2.127% |
| 2025-12-29 | 17.00 | 17.04 | 16.93 | 16.97 | +0.086% | 45,603 | +1.946% |
| 2025-12-26 | 16.89 | 17.03 | 16.86 | 16.96 | +0.300% | 3,853 | +2.034% |
| 2025-12-24 | 16.75 | 16.92 | 16.75 | 16.90 | +0.801% | 7,807 | +2.340% |
| 2025-12-23 | 16.86 | 16.91 | 16.71 | 16.77 | -0.907% | 43,118 | +3.160% |
| 2025-12-22 | 17.09 | 17.09 | 16.89 | 16.92 | -0.972% | 14,075 | +2.225% |
| 2025-12-19 | 17.14 | 17.19 | 17.08 | 17.09 | -1.271% | 19,407 | +1.231% |
| 2025-12-18 | 17.47 | 17.53 | 17.26 | 17.31 | -0.840% | 32,641 | -0.056% |
| 2025-12-17 | 17.29 | 17.54 | 17.29 | 17.46 | +0.731% | 16,173 | -0.896% |
| 2025-12-16 | 18.00 | 18.00 | 17.26 | 17.33 | -0.758% | 39,754 | -0.171% |
| 2025-12-15 | 17.50 | 17.53 | 17.38 | 17.46 | +0.473% | 5,861 | -0.928% |
| 2025-12-12 | 17.22 | 17.38 | 17.18 | 17.38 | +1.642% | 9,420 | -0.459% |
| 2025-12-11 | 17.06 | 17.23 | 17.01 | 17.10 | +1.485% | 6,466 | +1.175% |
| 2025-12-10 | 16.87 | 16.90 | 16.76 | 16.85 | +0.542% | 7,209 | +2.677% |
| 2025-12-09 | 16.78 | 16.78 | 16.71 | 16.76 | +0.535% | 1,803 | +3.234% |
| 2025-12-08 | 16.78 | 16.78 | 16.66 | 16.67 | -1.657% | 17,566 | +3.787% |
| 2025-12-05 | 17.05 | 17.24 | 16.95 | 16.95 | -0.065% | 25,587 | +2.067% |
| 2025-12-04 | 17.01 | 17.03 | 16.83 | 16.96 | -1.044% | 12,577 | +2.000% |
| 2025-12-03 | 17.30 | 17.30 | 17.13 | 17.14 | 0.000% | 11,683 | +0.935% |
| 2025-12-02 | 17.10 | 17.16 | 16.91 | 17.14 | -1.096% | 14,249 | +0.935% |
| 2025-12-01 | 17.42 | 17.44 | 17.25 | 17.33 | -0.402% | 20,146 | -0.171% |
| 2025-11-28 | 17.20 | 17.40 | 17.20 | 17.40 | +0.921% | 160,264 | -0.573% |
| 2025-11-26 | 16.93 | 17.26 | 16.93 | 17.24 | +2.504% | 43,105 | +0.343% |
| 2025-11-25 | 16.57 | 16.85 | 16.34 | 16.82 | +2.561% | 41,875 | +2.856% |
| 2025-11-24 | 16.72 | 16.72 | 16.37 | 16.40 | -2.090% | 71,275 | +5.490% |
| 2025-11-21 | 16.66 | 17.00 | 16.60 | 16.75 | +1.708% | 72,238 | +3.285% |
| 2025-11-20 | 16.27 | 16.56 | 16.27 | 16.47 | +1.596% | 53,873 | +5.050% |
| 2025-11-19 | 16.22 | 16.36 | 16.14 | 16.21 | -1.279% | 65,391 | +6.726% |
| 2025-11-18 | 16.82 | 16.82 | 16.34 | 16.42 | +0.613% | 77,566 | +5.361% |
| 2025-11-17 | 16.73 | 16.73 | 16.30 | 16.32 | -1.223% | 82,010 | +6.007% |
| 2025-11-14 | 16.49 | 16.64 | 16.35 | 16.52 | -0.372% | 22,517 | +4.711% |
| 2025-11-13 | 16.64 | 16.75 | 16.54 | 16.58 | +0.023% | 16,138 | +4.321% |
| 2025-11-12 | 16.67 | 16.72 | 16.58 | 16.58 | -0.349% | 13,106 | +4.345% |
| 2025-11-11 | 16.50 | 16.74 | 16.44 | 16.64 | +2.767% | 40,960 | +3.981% |
| 2025-11-10 | 16.15 | 16.29 | 15.98 | 16.19 | -0.857% | 35,549 | +6.858% |
| 2025-11-07 | 16.07 | 16.36 | 16.07 | 16.33 | +2.835% | 88,994 | +5.942% |
| 2025-11-06 | 15.82 | 16.13 | 15.74 | 15.88 | -0.875% | 15,215 | +8.945% |
| 2025-11-05 | 16.03 | 16.13 | 15.86 | 16.02 | -0.497% | 44,414 | +7.992% |
| 2025-11-04 | 15.98 | 16.10 | 15.86 | 16.10 | +1.194% | 15,660 | +7.455% |
| 2025-11-03 | 16.16 | 16.16 | 15.82 | 15.91 | -1.851% | 30,563 | +8.739% |
| 2025-10-31 | 16.25 | 16.25 | 16.05 | 16.21 | -0.353% | 41,078 | +6.726% |
| 2025-10-30 | 16.35 | 16.46 | 16.20 | 16.27 | -0.281% | 54,664 | +6.350% |
| 2025-10-29 | 16.90 | 16.90 | 16.29 | 16.31 | -4.760% | 60,664 | +6.051% |
| 2025-10-28 | 17.19 | 17.36 | 17.12 | 17.13 | -2.122% | 28,613 | +1.002% |
| 2025-10-27 | 17.57 | 17.58 | 17.32 | 17.50 | +0.517% | 53,587 | -1.141% |
| 2025-10-24 | 17.61 | 17.65 | 17.41 | 17.41 | -1.080% | 23,906 | -0.630% |
| 2025-10-23 | 17.46 | 17.60 | 17.39 | 17.60 | -0.646% | 18,735 | -1.703% |
| 2025-10-22 | 17.80 | 17.88 | 17.66 | 17.71 | +0.871% | 24,100 | -2.338% |
| 2025-10-21 | 17.79 | 17.79 | 17.45 | 17.56 | -0.726% | 16,401 | -1.487% |
| 2025-10-20 | 17.71 | 17.88 | 17.64 | 17.69 | -0.155% | 31,093 | -2.203% |
| 2025-10-17 | 17.49 | 17.74 | 17.42 | 17.72 | +2.698% | 184,884 | -2.355% |
| 2025-10-16 | 17.52 | 17.66 | 17.19 | 17.25 | -1.417% | 160,650 | +0.280% |
| 2025-10-15 | 17.57 | 17.74 | 17.42 | 17.50 | +0.517% | 23,431 | -1.141% |
| 2025-10-14 | 16.97 | 17.46 | 16.95 | 17.41 | +3.079% | 26,688 | -0.630% |
| 2025-10-13 | 16.89 | 16.96 | 16.76 | 16.89 | -0.992% | 28,006 | +2.429% |
| 2025-10-10 | 17.11 | 17.25 | 17.00 | 17.06 | +0.291% | 195,262 | +1.413% |
| 2025-10-09 | 16.93 | 17.07 | 16.90 | 17.01 | +0.492% | 27,358 | +1.708% |
| 2025-10-08 | 17.05 | 17.05 | 16.86 | 16.93 | -0.899% | 32,530 | +2.209% |
| 2025-10-07 | 16.78 | 17.13 | 16.70 | 17.08 | +1.788% | 33,507 | +1.290% |
| 2025-10-06 | 16.91 | 16.92 | 16.75 | 16.78 | -1.468% | 22,280 | +3.101% |
| 2025-10-03 | 17.01 | 17.13 | 17.00 | 17.03 | +0.176% | 15,381 | +1.587% |
| 2025-10-02 | 16.91 | 17.06 | 16.91 | 17.00 | -0.990% | 31,907 | +1.766% |
| 2025-10-01 | 17.00 | 17.19 | 16.95 | 17.17 | -0.429% | 17,781 | +0.759% |
| 2025-09-30 | 17.09 | 17.28 | 17.06 | 17.24 | +1.081% | 168,005 | +0.326% |
| 2025-09-29 | 17.03 | 17.07 | 16.86 | 17.06 | +0.297% | 12,655 | +1.411% |
| 2025-09-26 | 16.86 | 17.01 | 16.86 | 17.01 | +0.230% | 148,794 | +1.713% |
| 2025-09-25 | 17.30 | 17.30 | 16.96 | 16.97 | -1.905% | 27,390 | +1.946% |
| 2025-09-24 | 17.24 | 17.35 | 17.22 | 17.30 | +0.056% | 17,803 | +0.004% |
| 2025-09-23 | 17.24 | 17.34 | 17.02 | 17.29 | +0.728% | 41,739 | +0.060% |
| 2025-09-22 | 17.49 | 17.49 | 17.13 | 17.16 | -2.257% | 19,480 | +0.788% |
| 2025-09-19 | 17.60 | 17.64 | 17.46 | 17.56 | -0.438% | 10,139 | -1.486% |
| 2025-09-18 | 17.70 | 17.79 | 17.63 | 17.64 | -1.460% | 20,212 | -1.918% |
| 2025-09-17 | 18.00 | 18.10 | 17.88 | 17.90 | +1.186% | 24,532 | -3.350% |
| 2025-09-16 | 17.58 | 17.79 | 17.56 | 17.69 | +0.785% | 17,343 | -2.203% |
| 2025-09-15 | 17.99 | 17.99 | 17.53 | 17.55 | -2.423% | 40,485 | -1.436% |
| 2025-09-12 | 18.10 | 18.10 | 17.88 | 17.99 | -0.687% | 13,298 | -3.824% |
| 2025-09-11 | 17.93 | 18.16 | 17.93 | 18.11 | +1.645% | 18,991 | -4.485% |
| 2025-09-10 | 18.06 | 18.06 | 17.64 | 17.82 | -1.983% | 41,597 | -2.914% |
| 2025-09-09 | 17.99 | 18.25 | 17.99 | 18.18 | +0.387% | 17,402 | -4.839% |
| 2025-09-08 | 18.40 | 18.40 | 17.88 | 18.11 | -0.658% | 42,633 | -4.471% |
| 2025-09-05 | 18.21 | 18.39 | 18.10 | 18.23 | +0.514% | 20,784 | -5.100% |
| 2025-09-04 | 18.26 | 18.30 | 18.07 | 18.14 | +0.232% | 8,709 | -4.612% |
| 2025-09-03 | 17.93 | 18.16 | 17.86 | 18.09 | -0.413% | 15,653 | -4.391% |
| 2025-09-02 | 18.29 | 18.40 | 18.05 | 18.17 | -0.055% | 24,708 | -4.786% |
| 2025-08-29 | 18.09 | 18.25 | 18.04 | 18.18 | +0.765% | 55,743 | -4.839% |
| 2025-08-28 | 17.98 | 18.06 | 17.91 | 18.04 | -1.113% | 13,597 | -4.111% |
| 2025-08-27 | 18.01 | 18.25 | 18.01 | 18.25 | +0.329% | 5,376 | -5.178% |
| 2025-08-26 | 18.11 | 18.21 | 18.07 | 18.19 | -0.952% | 7,897 | -4.866% |
| 2025-08-25 | 18.91 | 18.91 | 18.32 | 18.36 | -3.439% | 43,572 | -5.772% |
| 2025-08-22 | 19.19 | 19.23 | 18.93 | 19.01 | -0.172% | 9,620 | -9.012% |
| 2025-08-21 | 18.93 | 19.11 | 18.93 | 19.05 | -1.720% | 11,602 | -9.169% |
| 2025-08-20 | 19.25 | 19.59 | 19.25 | 19.38 | +1.148% | 29,560 | -10.731% |
| 2025-08-19 | 19.15 | 19.20 | 19.00 | 19.16 | +1.848% | 17,174 | -9.706% |
| 2025-08-18 | 18.76 | 18.95 | 18.74 | 18.81 | +0.119% | 20,468 | -8.038% |
| 2025-08-15 | 18.92 | 18.95 | 18.64 | 18.79 | -0.129% | 34,328 | -7.928% |
| 2025-08-14 | 19.18 | 19.18 | 18.79 | 18.81 | -1.907% | 13,182 | -8.047% |
| 2025-08-13 | 18.90 | 19.21 | 18.83 | 19.18 | +0.308% | 35,921 | -9.800% |
| 2025-08-12 | 19.10 | 19.16 | 19.02 | 19.12 | +0.607% | 29,833 | -9.522% |
| 2025-08-11 | 19.13 | 19.14 | 18.89 | 19.01 | -0.174% | 46,020 | -8.974% |
| 2025-08-08 | 19.14 | 19.23 | 19.00 | 19.04 | +0.047% | 146,533 | -9.132% |
| 2025-08-07 | 18.82 | 19.03 | 18.66 | 19.03 | +1.596% | 22,377 | -9.089% |
| 2025-08-06 | 18.34 | 18.76 | 18.34 | 18.73 | +3.059% | 15,553 | -7.639% |
| 2025-08-05 | 18.30 | 18.31 | 18.17 | 18.18 | -0.026% | 15,214 | -4.814% |
| 2025-08-04 | 18.05 | 18.68 | 17.59 | 18.18 | +0.664% | 39,468 | -4.839% |
| 2025-08-01 | 18.08 | 18.27 | 17.99 | 18.06 | +1.086% | 159,321 | -4.207% |
| 2025-07-31 | 18.05 | 18.22 | 17.83 | 17.87 | -1.683% | 16,076 | -3.166% |
| 2025-07-30 | 18.62 | 18.64 | 18.10 | 18.17 | -1.815% | 21,211 | -4.795% |
| 2025-07-29 | 18.20 | 18.65 | 18.18 | 18.51 | +1.178% | 13,950 | -6.523% |
| 2025-07-28 | 18.64 | 18.64 | 18.25 | 18.29 | -2.337% | 73,429 | -5.423% |
| 2025-07-25 | 18.67 | 18.73 | 18.48 | 18.73 | +0.753% | 18,458 | -7.633% |
| 2025-07-24 | 18.70 | 18.87 | 18.59 | 18.59 | -0.811% | 13,893 | -6.938% |
| 2025-07-23 | 18.76 | 18.82 | 18.70 | 18.74 | -0.149% | 17,548 | -7.692% |
| 2025-07-22 | 18.37 | 18.77 | 18.37 | 18.77 | +1.916% | 13,026 | -7.830% |
| 2025-07-21 | 18.54 | 18.63 | 18.42 | 18.42 | -0.102% | 38,805 | -6.064% |
| 2025-07-18 | 18.47 | 18.50 | 18.38 | 18.44 | -0.535% | 22,847 | -6.160% |
| 2025-07-17 | 18.33 | 18.54 | 18.31 | 18.54 | +1.450% | 4,846 | -6.661% |
| 2025-07-16 | 18.17 | 18.27 | 17.92 | 18.27 | +0.887% | 6,666 | -5.308% |
| 2025-07-15 | 18.36 | 18.37 | 18.11 | 18.11 | -1.866% | 2,403 | -4.468% |
| 2025-07-14 | 18.32 | 18.45 | 18.19 | 18.45 | +0.275% | 6,608 | -6.251% |
| 2025-07-11 | 18.33 | 18.49 | 18.21 | 18.40 | -0.603% | 7,141 | -5.993% |
| 2025-07-10 | 18.37 | 18.70 | 17.96 | 18.51 | +0.026% | 28,781 | -6.560% |
| 2025-07-09 | 18.52 | 18.62 | 18.27 | 18.51 | -1.208% | 23,950 | -6.535% |
| 2025-07-08 | 18.78 | 18.80 | 18.68 | 18.74 | -1.407% | 10,674 | -7.664% |
| 2025-07-07 | 19.01 | 19.02 | 18.81 | 19.00 | -0.033% | 3,942 | -8.964% |
| 2025-07-03 | 19.03 | 19.03 | 18.97 | 19.01 | -0.404% | 1,138 | -8.994% |
| 2025-07-02 | 19.01 | 19.12 | 18.82 | 19.09 | +0.449% | 11,045 | -9.362% |
| 2025-07-01 | 18.86 | 19.21 | 18.71 | 19.00 | +2.280% | 26,549 | -8.954% |
| 2025-06-30 | 18.41 | 18.58 | 18.33 | 18.58 | +1.018% | 4,572 | -6.878% |
| 2025-06-27 | 18.31 | 18.43 | 18.25 | 18.39 | +1.087% | 10,632 | -5.931% |
| 2025-06-26 | 18.39 | 18.40 | 17.96 | 18.19 | -0.254% | 26,700 | -4.908% |
| 2025-06-25 | 18.43 | 18.43 | 18.23 | 18.24 | -3.351% | 9,240 | -5.149% |
| 2025-06-24 | 18.75 | 18.91 | 18.75 | 18.87 | -0.109% | 8,993 | -8.327% |
| 2025-06-23 | 18.57 | 18.89 | 18.54 | 18.89 | +2.260% | 9,463 | -8.427% |
| 2025-06-20 | 18.43 | 18.52 | 18.38 | 18.47 | +1.393% | 4,623 | -6.358% |
| 2025-06-18 | 18.29 | 18.39 | 18.22 | 18.22 | -0.329% | 116,995 | -5.053% |
| 2025-06-17 | 18.39 | 18.50 | 18.27 | 18.28 | -1.449% | 13,533 | -5.366% |
| 2025-06-16 | 18.50 | 18.91 | 18.50 | 18.55 | +0.162% | 16,834 | -6.737% |
| 2025-06-13 | 18.89 | 18.92 | 18.43 | 18.52 | -2.146% | 7,872 | -6.586% |
| 2025-06-12 | 18.73 | 18.93 | 18.70 | 18.93 | +1.147% | 3,653 | -8.591% |
| 2025-06-11 | 18.76 | 18.77 | 18.60 | 18.71 | -0.680% | 27,660 | -7.542% |
| 2025-06-10 | 18.88 | 18.91 | 18.73 | 18.84 | +0.215% | 9,057 | -8.171% |
| 2025-06-09 | 18.66 | 18.86 | 18.66 | 18.80 | -0.428% | 9,489 | -7.973% |
| 2025-06-06 | 18.86 | 18.91 | 18.76 | 18.88 | +0.956% | 7,368 | -8.367% |
| 2025-06-05 | 18.87 | 18.87 | 18.70 | 18.70 | -2.139% | 4,176 | -7.491% |
| 2025-06-04 | 19.45 | 19.45 | 19.11 | 19.11 | -1.395% | 16,053 | -9.470% |
| 2025-06-03 | 19.29 | 19.45 | 19.12 | 19.38 | -0.090% | 5,457 | -10.733% |
| 2025-06-02 | 19.14 | 19.40 | 19.14 | 19.40 | -0.114% | 3,024 | -10.813% |
| 2025-05-30 | 19.35 | 19.51 | 19.27 | 19.42 | +1.889% | 7,105 | -10.915% |
| 2025-05-29 | 19.07 | 19.07 | 19.04 | 19.06 | +0.726% | 1,323 | -9.232% |
| 2025-05-28 | 19.11 | 19.11 | 18.91 | 18.92 | -1.348% | 2,237 | -8.574% |
| 2025-05-27 | 19.10 | 19.18 | 18.95 | 19.18 | +2.028% | 1,946 | -9.806% |
| 2025-05-23 | 18.66 | 18.89 | 18.54 | 18.80 | +0.386% | 2,402 | -7.977% |
| 2025-05-22 | 18.90 | 18.90 | 18.62 | 18.73 | -0.960% | 5,028 | -7.622% |
| 2025-05-21 | 19.14 | 19.14 | 18.83 | 18.91 | -2.228% | 119,061 | -8.509% |
| 2025-05-20 | 19.33 | 19.43 | 19.25 | 19.34 | +0.680% | 4,103 | -10.547% |
| 2025-05-19 | 19.12 | 19.21 | 19.10 | 19.21 | +0.612% | 4,309 | -9.938% |
| 2025-05-16 | 18.87 | 19.11 | 18.71 | 19.09 | +2.163% | 120,893 | -9.386% |
| 2025-05-15 | 18.02 | 18.69 | 18.02 | 18.69 | +4.403% | 8,513 | -7.426% |
| 2025-05-14 | 18.06 | 18.10 | 17.90 | 17.90 | -1.485% | 7,159 | -3.350% |
| 2025-05-13 | 18.40 | 18.49 | 18.10 | 18.17 | -2.405% | 11,731 | -4.786% |
| 2025-05-12 | 18.51 | 18.62 | 18.39 | 18.62 | +0.311% | 13,864 | -7.076% |
| 2025-05-09 | 18.83 | 18.83 | 18.56 | 18.56 | -1.695% | 13,089 | -6.787% |
| 2025-05-08 | 18.91 | 18.95 | 18.75 | 18.88 | -0.111% | 6,541 | -8.367% |
| 2025-05-07 | 18.85 | 19.04 | 18.79 | 18.90 | +0.079% | 6,409 | -8.468% |
| 2025-05-06 | 18.88 | 18.90 | 18.69 | 18.89 | -0.075% | 15,859 | -8.396% |
| 2025-05-05 | 19.00 | 19.00 | 18.70 | 18.90 | -0.219% | 18,376 | -8.464% |
| 2025-05-02 | 18.93 | 19.03 | 18.85 | 18.94 | +0.877% | 15,130 | -8.664% |
| 2025-05-01 | 18.67 | 18.92 | 18.67 | 18.78 | -1.827% | 114,224 | -7.863% |
| 2025-04-30 | 19.00 | 19.27 | 18.59 | 19.13 | +1.646% | 21,964 | -9.547% |
| 2025-04-29 | 18.68 | 18.82 | 18.63 | 18.82 | +1.986% | 14,395 | -8.058% |
| 2025-04-28 | 18.63 | 18.78 | 18.45 | 18.45 | -1.231% | 13,252 | -6.231% |
| 2025-04-25 | 18.82 | 18.82 | 18.40 | 18.68 | -0.456% | 13,409 | -7.386% |
| 2025-04-24 | 18.71 | 18.82 | 18.66 | 18.77 | -1.861% | 19,033 | -7.808% |
| 2025-04-23 | 19.44 | 19.46 | 18.89 | 19.12 | -1.110% | 4,337 | -9.524% |
| 2025-04-22 | 19.34 | 19.50 | 18.99 | 19.34 | +2.877% | 5,978 | -10.528% |
| 2025-04-21 | 19.06 | 19.07 | 18.68 | 18.80 | -1.880% | 2,187 | -7.954% |
| 2025-04-17 | 18.85 | 19.31 | 18.77 | 19.16 | +4.291% | 2,594 | -9.684% |
| 2025-04-16 | 18.72 | 18.88 | 18.29 | 18.37 | -2.281% | 8,000 | -5.809% |
| 2025-04-15 | 19.41 | 19.41 | 18.80 | 18.80 | -1.611% | 5,740 | -7.958% |
| 2025-04-14 | 18.48 | 19.17 | 18.48 | 19.10 | 0.000% | 2,014 | -9.441% |