UJB
ProShares Ultra High Yield
stockNYSEETF
At CloseOct 2, 2026
73.74USD-0.050%(-0.04)64
69.25Bid76.07Ask6.82SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
73.74USD0.000%(0.00)
UJB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 73.74 | 73.74 | 73.74 | 73.74 | -0.050% | 64 | 0.000% |
| 2026-10-01 | 73.23 | 73.77 | 73.20 | 73.77 | -0.024% | 732 | -0.050% |
| 2026-09-30 | 73.79 | 73.79 | 73.79 | 73.79 | -0.270% | 117 | -0.074% |
| 2026-09-29 | 73.99 | 73.99 | 73.99 | 73.99 | -0.270% | 229 | -0.345% |
| 2026-09-28 | 74.20 | 74.28 | 74.14 | 74.19 | -1.091% | 54,911 | -0.613% |
| 2026-09-25 | 75.01 | 75.01 | 75.01 | 75.01 | -0.101% | 180 | -1.698% |
| 2026-09-24 | 75.08 | 75.08 | 75.08 | 75.08 | -0.599% | 316 | -1.797% |
| 2026-09-23 | 75.54 | 75.54 | 75.54 | 75.54 | -2.464% | 29 | -2.386% |
| 2026-09-22 | 77.45 | 77.45 | 77.45 | 77.45 | +0.162% | 48 | -4.791% |
| 2026-09-21 | 77.44 | 77.50 | 77.32 | 77.32 | +0.092% | 26,816 | -4.636% |
| 2026-09-18 | 77.25 | 77.25 | 77.25 | 77.25 | -0.423% | 15 | -4.549% |
| 2026-09-17 | 77.48 | 77.58 | 77.48 | 77.58 | +0.627% | 105,477 | -4.953% |
| 2026-09-16 | 77.41 | 77.41 | 77.09 | 77.09 | +0.150% | 117 | -4.357% |
| 2026-09-15 | 76.98 | 76.98 | 76.98 | 76.98 | -0.312% | 24 | -4.214% |
| 2026-09-14 | 77.39 | 77.39 | 77.22 | 77.22 | -0.278% | 635 | -4.513% |
| 2026-09-11 | 77.44 | 77.44 | 77.44 | 77.44 | -0.088% | 26 | -4.778% |
| 2026-09-10 | 77.50 | 77.50 | 77.50 | 77.50 | -0.878% | 50 | -4.862% |
| 2026-09-09 | 78.36 | 78.36 | 78.19 | 78.19 | -0.560% | 332 | -5.698% |
| 2026-09-08 | 78.68 | 78.68 | 78.48 | 78.63 | +0.052% | 97,527 | -6.225% |
| 2026-09-04 | 78.59 | 78.59 | 78.59 | 78.59 | -0.150% | 35 | -6.177% |
| 2026-09-03 | 78.71 | 78.71 | 78.71 | 78.71 | +0.328% | 24 | -6.317% |
| 2026-09-02 | 78.45 | 78.45 | 78.45 | 78.45 | -0.027% | 420 | -6.010% |
| 2026-09-01 | 78.47 | 78.47 | 78.47 | 78.47 | -0.594% | 33 | -6.036% |
| 2026-08-31 | 78.78 | 78.94 | 78.78 | 78.94 | +0.048% | 55,500 | -6.593% |
| 2026-08-28 | 78.90 | 78.90 | 78.90 | 78.90 | -0.367% | 17 | -6.548% |
| 2026-08-27 | 79.38 | 79.38 | 79.19 | 79.19 | -0.117% | 554 | -6.891% |
| 2026-08-26 | 79.16 | 79.29 | 79.16 | 79.29 | -0.030% | 163 | -7.000% |
| 2026-08-25 | 79.31 | 79.31 | 79.31 | 79.31 | +0.479% | 60 | -7.029% |
| 2026-08-24 | 78.72 | 78.93 | 78.72 | 78.93 | +0.206% | 28,425 | -6.583% |
| 2026-08-21 | 78.77 | 78.77 | 78.77 | 78.77 | +0.083% | 83 | -6.390% |
| 2026-08-20 | 78.70 | 78.70 | 78.70 | 78.70 | -0.300% | 27 | -6.312% |
| 2026-08-19 | 78.94 | 78.94 | 78.94 | 78.94 | +0.394% | 127 | -6.593% |
| 2026-08-18 | 78.68 | 78.68 | 78.63 | 78.63 | -0.355% | 269 | -6.225% |
| 2026-08-17 | 78.91 | 78.91 | 78.83 | 78.91 | -0.129% | 24,850 | -6.558% |
| 2026-08-14 | 79.01 | 79.01 | 79.01 | 79.01 | -0.197% | 88 | -6.678% |
| 2026-08-13 | 79.17 | 79.17 | 79.17 | 79.17 | +0.361% | 31 | -6.862% |
| 2026-08-12 | 78.88 | 78.88 | 78.88 | 78.88 | +0.292% | 19 | -6.526% |
| 2026-08-11 | 78.65 | 78.65 | 78.65 | 78.65 | -0.073% | 26 | -6.252% |
| 2026-08-10 | 78.71 | 78.71 | 78.71 | 78.71 | -0.166% | 422 | -6.321% |
| 2026-08-07 | 78.84 | 78.84 | 78.84 | 78.84 | +0.322% | 47 | -6.476% |
| 2026-08-06 | 78.57 | 78.73 | 78.57 | 78.59 | -0.370% | 69,887 | -6.175% |
| 2026-08-05 | 78.65 | 78.88 | 78.54 | 78.88 | +0.069% | 9,798 | -6.522% |
| 2026-08-04 | 78.79 | 78.83 | 78.79 | 78.83 | +0.543% | 47,331 | -6.458% |
| 2026-08-03 | 78.27 | 78.40 | 78.27 | 78.40 | +0.577% | 525 | -5.950% |
| 2026-07-31 | 77.81 | 77.95 | 77.81 | 77.95 | -0.011% | 494 | -5.407% |
| 2026-07-30 | 77.84 | 77.96 | 77.84 | 77.96 | +0.623% | 230 | -5.418% |
| 2026-07-29 | 77.48 | 77.48 | 77.48 | 77.48 | -0.479% | 325 | -4.828% |
| 2026-07-28 | 77.83 | 77.85 | 77.83 | 77.85 | +0.256% | 1,190 | -5.284% |
| 2026-07-27 | 77.65 | 77.65 | 77.65 | 77.65 | +0.171% | 216 | -5.042% |
| 2026-07-24 | 77.48 | 78.01 | 77.45 | 77.52 | -0.055% | 29,802 | -4.879% |
| 2026-07-23 | 77.57 | 77.57 | 77.56 | 77.56 | -0.679% | 297 | -4.932% |
| 2026-07-22 | 78.15 | 78.15 | 78.09 | 78.09 | -0.366% | 7,982 | -5.577% |
| 2026-07-21 | 78.38 | 78.38 | 78.38 | 78.38 | -0.030% | 73 | -5.922% |
| 2026-07-20 | 78.44 | 78.52 | 78.30 | 78.40 | -0.240% | 141,746 | -5.950% |
| 2026-07-17 | 78.59 | 78.72 | 78.58 | 78.59 | -0.420% | 1,495 | -6.176% |
| 2026-07-16 | 78.81 | 78.96 | 78.61 | 78.92 | +0.216% | 180,215 | -6.570% |
| 2026-07-15 | 78.70 | 78.75 | 78.70 | 78.75 | +0.294% | 456 | -6.368% |
| 2026-07-14 | 78.44 | 78.52 | 78.44 | 78.52 | +0.354% | 137,688 | -6.093% |
| 2026-07-13 | 78.21 | 78.28 | 78.21 | 78.24 | -0.464% | 835 | -5.761% |
| 2026-07-10 | 78.57 | 78.61 | 78.57 | 78.61 | -0.155% | 53,102 | -6.198% |
| 2026-07-09 | 78.73 | 78.73 | 78.73 | 78.73 | +0.216% | 231 | -6.343% |
| 2026-07-08 | 78.56 | 78.56 | 78.56 | 78.56 | -0.285% | 175 | -6.141% |
| 2026-07-07 | 78.81 | 78.81 | 78.78 | 78.78 | -0.246% | 576 | -6.408% |
| 2026-07-06 | 78.83 | 78.98 | 78.83 | 78.98 | +0.335% | 6,090 | -6.637% |
| 2026-07-02 | 78.81 | 78.81 | 78.71 | 78.71 | +0.203% | 334 | -6.325% |
| 2026-07-01 | 78.64 | 78.64 | 78.55 | 78.55 | +0.062% | 65,602 | -6.135% |
| 2026-06-30 | 78.51 | 78.51 | 78.51 | 78.51 | -0.063% | 59 | -6.077% |
| 2026-06-29 | 78.26 | 78.56 | 78.26 | 78.56 | +0.228% | 21,174 | -6.136% |
| 2026-06-26 | 78.38 | 78.38 | 78.38 | 78.38 | -0.024% | 196 | -5.922% |
| 2026-06-25 | 78.45 | 78.45 | 78.39 | 78.40 | +0.046% | 523 | -5.944% |
| 2026-06-24 | 78.36 | 78.36 | 78.36 | 78.36 | -0.430% | 10 | -5.901% |
| 2026-06-23 | 78.70 | 78.70 | 78.70 | 78.70 | -0.119% | 135 | -6.306% |
| 2026-06-22 | 78.69 | 78.89 | 78.69 | 78.79 | -0.112% | 14,931 | -6.418% |
| 2026-06-18 | 78.85 | 78.88 | 78.80 | 78.88 | +0.459% | 379 | -6.523% |
| 2026-06-17 | 79.11 | 79.11 | 78.47 | 78.52 | -0.649% | 349 | -6.094% |
| 2026-06-16 | 79.02 | 79.03 | 79.02 | 79.03 | -0.043% | 176 | -6.703% |
| 2026-06-15 | 79.17 | 79.17 | 79.07 | 79.07 | +0.331% | 32,884 | -6.743% |
| 2026-06-12 | 78.70 | 78.81 | 78.70 | 78.81 | +0.001% | 254 | -6.435% |
| 2026-06-11 | 78.68 | 78.81 | 78.68 | 78.81 | +1.013% | 514 | -6.434% |
| 2026-06-10 | 78.18 | 78.18 | 78.01 | 78.01 | -0.341% | 1,433 | -5.486% |
| 2026-06-09 | 78.08 | 78.33 | 78.08 | 78.28 | +0.219% | 4,119 | -5.808% |
| 2026-06-08 | 78.17 | 78.17 | 78.11 | 78.11 | +0.141% | 23,275 | -5.601% |
| 2026-06-05 | 78.00 | 78.00 | 78.00 | 78.00 | -0.899% | 73 | -5.468% |
| 2026-06-04 | 78.71 | 78.71 | 78.71 | 78.71 | +0.279% | 126 | -6.318% |
| 2026-06-03 | 78.40 | 78.49 | 78.40 | 78.49 | -0.453% | 608 | -6.056% |
| 2026-06-02 | 78.75 | 78.85 | 78.75 | 78.85 | +0.127% | 134 | -6.481% |
| 2026-06-01 | 78.52 | 78.75 | 78.36 | 78.75 | -0.269% | 105,397 | -6.363% |
| 2026-05-29 | 78.74 | 78.96 | 78.74 | 78.96 | +0.273% | 334 | -6.615% |
| 2026-05-28 | 78.81 | 78.81 | 78.74 | 78.74 | +0.187% | 404 | -6.359% |
| 2026-05-27 | 78.60 | 78.60 | 78.60 | 78.60 | -0.138% | 178 | -6.184% |
| 2026-05-26 | 78.65 | 78.70 | 78.65 | 78.70 | +0.619% | 75,493 | -6.314% |
| 2026-05-22 | 78.22 | 78.22 | 78.22 | 78.22 | +0.023% | 76 | -5.734% |
| 2026-05-21 | 78.20 | 78.20 | 78.20 | 78.20 | +0.083% | 55 | -5.712% |
| 2026-05-20 | 77.35 | 78.14 | 77.35 | 78.14 | +1.236% | 55,908 | -5.634% |
| 2026-05-19 | 77.18 | 77.18 | 77.18 | 77.18 | -0.474% | 18 | -4.468% |
| 2026-05-18 | 77.58 | 77.58 | 77.50 | 77.55 | +0.022% | 17,150 | -4.920% |
| 2026-05-15 | 77.66 | 77.66 | 77.53 | 77.53 | -0.896% | 1,447 | -4.900% |
| 2026-05-14 | 78.23 | 78.23 | 78.23 | 78.23 | -0.127% | 12 | -5.752% |
| 2026-05-13 | 78.16 | 78.33 | 78.16 | 78.33 | +0.087% | 66,558 | -5.871% |
| 2026-05-12 | 78.05 | 78.27 | 78.05 | 78.27 | -0.317% | 244 | -5.789% |
| 2026-05-11 | 78.78 | 78.78 | 78.51 | 78.51 | -0.328% | 70,203 | -6.087% |
| 2026-05-08 | 78.77 | 78.77 | 78.77 | 78.77 | +0.545% | 67 | -6.395% |
| 2026-05-07 | 78.95 | 78.95 | 78.35 | 78.35 | -0.774% | 265 | -5.885% |
| 2026-05-06 | 78.96 | 78.96 | 78.96 | 78.96 | +0.678% | 16 | -6.613% |
| 2026-05-05 | 78.50 | 78.50 | 78.42 | 78.42 | +0.246% | 56,719 | -5.980% |
| 2026-05-04 | 78.60 | 78.61 | 78.23 | 78.23 | -0.635% | 2,178 | -5.749% |
| 2026-05-01 | 78.73 | 78.73 | 78.73 | 78.73 | +0.209% | 113 | -6.348% |
| 2026-04-30 | 78.26 | 78.57 | 78.26 | 78.57 | +0.638% | 369 | -6.152% |
| 2026-04-29 | 78.30 | 78.30 | 78.07 | 78.07 | -0.673% | 347 | -5.553% |
| 2026-04-28 | 78.66 | 78.66 | 78.60 | 78.60 | -0.302% | 185 | -6.188% |
| 2026-04-27 | 78.75 | 78.84 | 78.75 | 78.84 | +0.088% | 78,752 | -6.471% |
| 2026-04-24 | 78.55 | 78.77 | 78.55 | 78.77 | +0.186% | 195 | -6.389% |
| 2026-04-23 | 78.62 | 78.62 | 78.62 | 78.62 | -0.284% | 56 | -6.215% |
| 2026-04-22 | 78.83 | 78.85 | 78.75 | 78.85 | +0.282% | 1,728 | -6.482% |
| 2026-04-21 | 78.94 | 78.96 | 78.47 | 78.62 | -0.511% | 1,030 | -6.218% |
| 2026-04-20 | 78.99 | 79.03 | 78.99 | 79.03 | -0.169% | 114,695 | -6.698% |
| 2026-04-17 | 79.19 | 79.25 | 79.14 | 79.16 | +0.682% | 1,255 | -6.855% |
| 2026-04-16 | 78.64 | 78.64 | 78.63 | 78.63 | -0.354% | 281 | -6.220% |
| 2026-04-15 | 78.75 | 78.94 | 78.70 | 78.90 | -0.004% | 24,593 | -6.551% |
| 2026-04-14 | 78.89 | 79.06 | 78.89 | 78.91 | +0.581% | 2,465 | -6.554% |
| 2026-04-13 | 78.09 | 78.45 | 78.09 | 78.45 | +0.714% | 51,278 | -6.012% |
| 2026-04-10 | 78.40 | 78.40 | 77.90 | 77.90 | -0.757% | 42,561 | -5.341% |
| 2026-04-09 | 78.20 | 78.49 | 78.20 | 78.49 | +0.194% | 228 | -6.057% |
| 2026-04-08 | 78.34 | 78.34 | 78.34 | 78.34 | +1.129% | 376 | -5.875% |
| 2026-04-07 | 77.46 | 77.46 | 77.46 | 77.46 | +0.057% | 112 | -4.812% |
| 2026-04-06 | 77.37 | 77.42 | 77.37 | 77.42 | +0.369% | 273,782 | -4.758% |
| 2026-04-02 | 77.13 | 77.13 | 77.13 | 77.13 | +0.364% | 345 | -4.407% |
| 2026-04-01 | 76.85 | 76.85 | 76.85 | 76.85 | +0.416% | 47 | -4.059% |
| 2026-03-31 | 76.54 | 76.54 | 76.54 | 76.54 | +1.896% | 105 | -3.660% |
| 2026-03-30 | 75.19 | 75.19 | 75.11 | 75.11 | +0.300% | 297 | -1.833% |
| 2026-03-27 | 74.75 | 74.89 | 74.75 | 74.89 | -0.574% | 1,542 | -1.539% |
| 2026-03-26 | 75.11 | 75.32 | 75.11 | 75.32 | -1.244% | 6,231 | -2.104% |
| 2026-03-25 | 76.27 | 76.27 | 76.27 | 76.27 | -0.827% | 22 | -3.322% |
| 2026-03-24 | 76.88 | 76.90 | 76.88 | 76.90 | -0.707% | 227 | -4.121% |
| 2026-03-23 | 77.45 | 77.45 | 77.45 | 77.45 | +1.192% | 14,681 | -4.799% |
| 2026-03-20 | 76.54 | 76.54 | 76.54 | 76.54 | -1.697% | 299 | -3.663% |
| 2026-03-19 | 77.86 | 77.86 | 77.86 | 77.86 | +0.503% | 196 | -5.298% |
| 2026-03-18 | 77.47 | 77.47 | 77.47 | 77.47 | -0.934% | 42 | -4.821% |
| 2026-03-17 | 78.20 | 78.20 | 78.20 | 78.20 | +0.787% | 16 | -5.710% |
| 2026-03-16 | 77.59 | 77.59 | 77.59 | 77.59 | +0.696% | 296 | -4.969% |
| 2026-03-13 | 77.05 | 77.05 | 77.05 | 77.05 | -0.432% | 137 | -4.307% |
| 2026-03-12 | 77.39 | 77.39 | 77.39 | 77.39 | -1.281% | 91 | -4.720% |
| 2026-03-11 | 78.35 | 78.39 | 78.35 | 78.39 | -0.503% | 212 | -5.941% |
| 2026-03-10 | 79.26 | 79.26 | 78.79 | 78.79 | -0.217% | 540 | -6.414% |
| 2026-03-09 | 78.05 | 78.96 | 78.04 | 78.96 | +1.066% | 30,400 | -6.617% |
| 2026-03-06 | 78.13 | 78.13 | 78.13 | 78.13 | -1.039% | 166 | -5.621% |
| 2026-03-05 | 78.95 | 78.95 | 78.95 | 78.95 | -0.767% | 87 | -6.601% |
| 2026-03-04 | 79.42 | 79.56 | 79.42 | 79.56 | +0.683% | 26,247 | -7.318% |
| 2026-03-03 | 79.15 | 79.15 | 79.02 | 79.02 | -0.426% | 1,212 | -6.685% |
| 2026-03-02 | 78.71 | 79.36 | 78.71 | 79.36 | +0.013% | 130,197 | -7.082% |
| 2026-02-27 | 79.24 | 79.36 | 79.24 | 79.35 | -0.437% | 1,930 | -7.071% |
| 2026-02-26 | 79.69 | 79.69 | 79.69 | 79.69 | -0.135% | 128 | -7.477% |
| 2026-02-25 | 79.63 | 79.80 | 79.63 | 79.80 | +0.309% | 932 | -7.601% |
| 2026-02-24 | 79.50 | 79.61 | 79.50 | 79.56 | -0.270% | 4,285 | -7.316% |
| 2026-02-23 | 79.87 | 79.87 | 79.77 | 79.77 | -0.281% | 34,350 | -7.566% |
| 2026-02-20 | 79.76 | 80.00 | 79.76 | 80.00 | +0.123% | 426 | -7.825% |
| 2026-02-19 | 79.70 | 79.90 | 79.70 | 79.90 | -0.016% | 161 | -7.712% |
| 2026-02-18 | 79.74 | 79.96 | 79.74 | 79.91 | +0.274% | 66,842 | -7.727% |
| 2026-02-17 | 79.67 | 79.69 | 79.66 | 79.69 | -0.134% | 749 | -7.475% |
| 2026-02-13 | 79.73 | 79.83 | 79.73 | 79.80 | +0.126% | 515 | -7.599% |
| 2026-02-12 | 79.82 | 79.82 | 79.68 | 79.70 | -0.197% | 1,601 | -7.482% |
| 2026-02-11 | 79.71 | 80.00 | 79.58 | 79.86 | +0.012% | 4,584 | -7.664% |
| 2026-02-10 | 79.97 | 80.09 | 79.85 | 79.85 | -0.126% | 282 | -7.652% |
| 2026-02-09 | 79.73 | 79.95 | 79.73 | 79.95 | +0.286% | 67,278 | -7.768% |
| 2026-02-06 | 79.72 | 79.72 | 79.72 | 79.72 | +0.599% | 83 | -7.505% |
| 2026-02-05 | 79.13 | 79.24 | 79.11 | 79.24 | -0.205% | 5,503 | -6.951% |
| 2026-02-04 | 79.45 | 79.45 | 79.41 | 79.41 | -0.244% | 291 | -7.142% |
| 2026-02-03 | 79.60 | 79.60 | 79.60 | 79.60 | -0.200% | 569 | -7.368% |
| 2026-02-02 | 79.73 | 79.76 | 79.73 | 79.76 | +0.148% | 275 | -7.554% |
| 2026-01-30 | 79.41 | 79.64 | 79.41 | 79.64 | +0.142% | 1,045 | -7.417% |
| 2026-01-29 | 79.50 | 79.53 | 79.48 | 79.53 | -0.067% | 1,461 | -7.285% |
| 2026-01-28 | 79.72 | 79.72 | 79.58 | 79.58 | -0.302% | 527 | -7.347% |
| 2026-01-27 | 79.80 | 79.89 | 79.80 | 79.82 | +0.003% | 688 | -7.627% |
| 2026-01-26 | 79.88 | 79.92 | 79.82 | 79.82 | +0.130% | 40,623 | -7.624% |
| 2026-01-23 | 79.82 | 79.82 | 79.64 | 79.72 | -0.171% | 1,276 | -7.504% |
| 2026-01-22 | 79.96 | 79.96 | 79.85 | 79.85 | +0.151% | 953 | -7.662% |
| 2026-01-21 | 79.62 | 79.73 | 79.62 | 79.73 | +0.523% | 309 | -7.523% |
| 2026-01-20 | 79.39 | 79.39 | 79.32 | 79.32 | -0.419% | 32,931 | -7.039% |
| 2026-01-16 | 79.65 | 79.65 | 79.65 | 79.65 | -0.010% | 80 | -7.429% |
| 2026-01-15 | 79.71 | 79.72 | 79.62 | 79.66 | +0.034% | 1,516 | -7.438% |
| 2026-01-14 | 79.56 | 79.63 | 79.52 | 79.63 | +0.019% | 398 | -7.406% |
| 2026-01-13 | 79.62 | 79.62 | 79.62 | 79.62 | -0.012% | 82 | -7.389% |
| 2026-01-12 | 79.59 | 79.63 | 79.59 | 79.63 | +0.022% | 82,051 | -7.400% |
| 2026-01-09 | 79.61 | 79.61 | 79.61 | 79.61 | +0.135% | 146 | -7.380% |
| 2026-01-08 | 79.50 | 79.50 | 79.50 | 79.50 | +0.129% | 104 | -7.255% |
| 2026-01-07 | 79.40 | 79.40 | 79.40 | 79.40 | -0.097% | 179 | -7.135% |
| 2026-01-06 | 79.48 | 79.48 | 79.48 | 79.48 | +0.111% | 85 | -7.226% |
| 2026-01-05 | 79.28 | 79.44 | 79.28 | 79.39 | +0.542% | 1,116 | -7.123% |
| 2026-01-02 | 78.96 | 78.96 | 78.96 | 78.96 | -0.051% | 115 | -6.620% |
| 2025-12-31 | 79.00 | 79.00 | 79.00 | 79.00 | -0.174% | 160 | -6.667% |
| 2025-12-30 | 79.14 | 79.14 | 79.14 | 79.14 | +0.146% | 141 | -6.830% |
| 2025-12-29 | 78.89 | 79.03 | 78.89 | 79.03 | +0.108% | 130,176 | -6.694% |
| 2025-12-26 | 79.00 | 79.10 | 78.94 | 78.94 | -0.085% | 408 | -6.594% |
| 2025-12-24 | 78.80 | 79.01 | 78.80 | 79.01 | -0.045% | 171 | -6.673% |
| 2025-12-23 | 79.04 | 79.04 | 79.04 | 79.04 | +0.126% | 48 | -6.715% |
| 2025-12-22 | 78.76 | 78.94 | 78.73 | 78.94 | +0.175% | 25,795 | -6.598% |
| 2025-12-19 | 78.81 | 78.81 | 78.81 | 78.81 | -0.148% | 147 | -6.435% |
| 2025-12-18 | 78.70 | 78.92 | 78.70 | 78.92 | +0.480% | 335 | -6.574% |
| 2025-12-17 | 78.55 | 78.55 | 78.55 | 78.55 | -0.202% | 268 | -6.125% |
| 2025-12-16 | 78.68 | 78.70 | 78.61 | 78.70 | +0.040% | 683 | -6.315% |
| 2025-12-15 | 78.62 | 78.67 | 78.62 | 78.67 | +0.188% | 38,583 | -6.277% |
| 2025-12-12 | 78.68 | 78.68 | 78.53 | 78.53 | -0.387% | 191 | -6.100% |
| 2025-12-11 | 78.83 | 78.83 | 78.83 | 78.83 | -0.057% | 75 | -6.463% |
| 2025-12-10 | 78.88 | 78.88 | 78.88 | 78.88 | +0.645% | 155 | -6.517% |
| 2025-12-09 | 78.37 | 78.37 | 78.37 | 78.37 | -0.300% | 124 | -5.914% |
| 2025-12-08 | 78.71 | 78.71 | 78.61 | 78.61 | -0.417% | 136,366 | -6.196% |
| 2025-12-05 | 79.37 | 79.37 | 78.94 | 78.94 | -0.011% | 295 | -6.588% |
| 2025-12-04 | 78.94 | 78.94 | 78.94 | 78.94 | +0.004% | 81 | -6.598% |
| 2025-12-03 | 78.89 | 78.94 | 78.88 | 78.94 | +0.260% | 9,863 | -6.594% |
| 2025-12-02 | 78.60 | 78.74 | 78.60 | 78.74 | +0.277% | 617 | -6.351% |
| 2025-12-01 | 78.24 | 78.55 | 78.24 | 78.52 | -0.281% | 15,189 | -6.091% |
| 2025-11-28 | 78.74 | 78.74 | 78.74 | 78.74 | +0.025% | 101 | -6.355% |
| 2025-11-26 | 78.69 | 78.72 | 78.69 | 78.72 | +0.135% | 24,029 | -6.331% |
| 2025-11-25 | 78.49 | 78.61 | 78.49 | 78.61 | +0.755% | 779 | -6.205% |
| 2025-11-24 | 77.76 | 78.02 | 77.76 | 78.02 | +0.539% | 23,690 | -5.497% |
| 2025-11-21 | 77.45 | 77.61 | 77.45 | 77.61 | +0.554% | 2,405 | -4.988% |
| 2025-11-20 | 77.72 | 77.72 | 77.18 | 77.18 | -0.051% | 302 | -4.461% |
| 2025-11-19 | 77.22 | 77.22 | 77.22 | 77.22 | +0.043% | 213 | -4.510% |
| 2025-11-18 | 77.09 | 77.23 | 77.09 | 77.18 | +0.004% | 3,142 | -4.469% |
| 2025-11-17 | 77.24 | 77.24 | 77.18 | 77.18 | -0.367% | 232 | -4.465% |
| 2025-11-14 | 77.47 | 77.47 | 77.47 | 77.47 | +0.071% | 48 | -4.816% |
| 2025-11-13 | 77.41 | 77.41 | 77.41 | 77.41 | -0.880% | 68 | -4.748% |
| 2025-11-12 | 78.10 | 78.10 | 78.10 | 78.10 | -0.387% | 60 | -5.587% |
| 2025-11-11 | 78.40 | 78.40 | 78.40 | 78.40 | +0.295% | 46 | -5.952% |
| 2025-11-10 | 77.98 | 78.17 | 77.98 | 78.17 | +0.704% | 27,306 | -5.674% |
| 2025-11-07 | 77.62 | 77.62 | 77.62 | 77.62 | +0.052% | 204 | -5.011% |
| 2025-11-06 | 77.52 | 77.58 | 77.52 | 77.58 | +0.063% | 343 | -4.961% |
| 2025-11-05 | 77.54 | 77.54 | 77.54 | 77.54 | +0.225% | 52 | -4.901% |
| 2025-11-04 | 77.72 | 77.72 | 77.30 | 77.36 | -0.060% | 1,611 | -4.687% |
| 2025-11-03 | 77.71 | 77.71 | 77.41 | 77.41 | -0.567% | 121,293 | -4.744% |
| 2025-10-31 | 77.85 | 77.85 | 77.85 | 77.85 | -0.045% | 153 | -5.284% |
| 2025-10-30 | 77.88 | 77.88 | 77.88 | 77.88 | -0.387% | 273 | -5.327% |
| 2025-10-29 | 78.60 | 78.60 | 78.19 | 78.19 | -0.631% | 1,525 | -5.694% |
| 2025-10-28 | 78.68 | 78.68 | 78.68 | 78.68 | -0.297% | 106 | -6.289% |
| 2025-10-27 | 78.70 | 78.92 | 78.70 | 78.92 | +0.575% | 161,942 | -6.567% |
| 2025-10-24 | 78.47 | 78.47 | 78.47 | 78.47 | +0.515% | 222 | -6.030% |
| 2025-10-23 | 77.88 | 78.06 | 77.88 | 78.06 | +0.328% | 815 | -5.546% |
| 2025-10-22 | 77.82 | 77.83 | 77.81 | 77.81 | -0.293% | 872 | -5.236% |
| 2025-10-21 | 78.04 | 78.04 | 78.04 | 78.04 | -0.179% | 218 | -5.514% |
| 2025-10-20 | 78.08 | 78.18 | 78.07 | 78.18 | +0.463% | 401 | -5.683% |
| 2025-10-17 | 77.40 | 77.82 | 77.40 | 77.82 | +0.363% | 1,091 | -5.246% |
| 2025-10-16 | 77.84 | 77.84 | 77.54 | 77.54 | -0.577% | 13,599 | -4.902% |
| 2025-10-15 | 78.04 | 78.04 | 77.99 | 77.99 | +0.576% | 336 | -5.450% |
| 2025-10-14 | 77.54 | 77.54 | 77.54 | 77.54 | +0.211% | 68 | -4.905% |
| 2025-10-13 | 77.07 | 77.38 | 76.89 | 77.38 | +1.146% | 11,662 | -4.704% |
| 2025-10-10 | 76.72 | 76.72 | 76.50 | 76.50 | -1.185% | 212 | -3.612% |
| 2025-10-09 | 77.48 | 77.48 | 77.42 | 77.42 | -0.595% | 197 | -4.753% |
| 2025-10-08 | 77.83 | 77.88 | 77.83 | 77.88 | -0.295% | 1,982 | -5.320% |
| 2025-10-07 | 78.19 | 78.19 | 78.11 | 78.11 | -0.170% | 466 | -5.600% |
| 2025-10-06 | 78.33 | 78.35 | 78.24 | 78.24 | +0.009% | 25,145 | -5.761% |
| 2025-10-03 | 78.23 | 78.23 | 78.23 | 78.23 | -0.268% | 65 | -5.752% |
| 2025-10-02 | 78.44 | 78.44 | 78.44 | 78.44 | -0.012% | 116 | -6.004% |
| 2025-10-01 | 77.93 | 78.45 | 77.93 | 78.45 | +0.282% | 1,282 | -6.015% |
| 2025-09-30 | 78.12 | 78.23 | 78.12 | 78.23 | -0.085% | 173 | -5.750% |
| 2025-09-29 | 78.23 | 78.30 | 78.17 | 78.30 | +0.353% | 31,395 | -5.830% |
| 2025-09-26 | 78.02 | 78.02 | 78.02 | 78.02 | +0.313% | 242 | -5.497% |
| 2025-09-25 | 77.78 | 77.78 | 77.78 | 77.78 | -0.543% | 66 | -5.202% |
| 2025-09-24 | 78.23 | 78.23 | 78.20 | 78.21 | -1.239% | 1,385 | -5.716% |
| 2025-09-23 | 79.34 | 79.34 | 79.19 | 79.19 | -0.210% | 571 | -6.884% |
| 2025-09-22 | 79.21 | 79.35 | 79.21 | 79.35 | +0.233% | 2,301 | -7.080% |
| 2025-09-19 | 79.17 | 79.17 | 79.17 | 79.17 | -0.051% | 115 | -6.863% |
| 2025-09-18 | 79.21 | 79.21 | 79.21 | 79.21 | +0.407% | 199 | -6.911% |
| 2025-09-17 | 78.98 | 78.98 | 78.89 | 78.89 | -0.236% | 2,108 | -6.532% |
| 2025-09-16 | 79.08 | 79.08 | 79.08 | 79.08 | -0.108% | 85 | -6.753% |
| 2025-09-15 | 79.04 | 79.16 | 79.04 | 79.16 | +0.512% | 219 | -6.854% |
| 2025-09-12 | 78.80 | 78.80 | 78.76 | 78.76 | -0.237% | 241 | -6.377% |
| 2025-09-11 | 78.94 | 78.94 | 78.94 | 78.94 | +0.521% | 81 | -6.599% |
| 2025-09-10 | 78.60 | 78.60 | 78.54 | 78.54 | +0.098% | 160 | -6.112% |
| 2025-09-09 | 78.66 | 78.66 | 78.32 | 78.46 | -0.257% | 734 | -6.021% |
| 2025-09-08 | 78.71 | 78.75 | 78.66 | 78.66 | +0.050% | 112,372 | -6.263% |
| 2025-09-05 | 78.72 | 78.72 | 78.62 | 78.62 | +0.075% | 889 | -6.216% |
| 2025-09-04 | 78.56 | 78.56 | 78.56 | 78.56 | +0.501% | 123 | -6.145% |
| 2025-09-03 | 78.17 | 78.17 | 78.17 | 78.17 | +0.531% | 42 | -5.675% |
| 2025-09-02 | 77.56 | 77.76 | 77.56 | 77.76 | -0.280% | 83,353 | -5.174% |
| 2025-08-29 | 77.96 | 77.98 | 77.96 | 77.98 | -0.340% | 2,312 | -5.440% |
| 2025-08-28 | 78.28 | 78.29 | 78.24 | 78.24 | +0.038% | 1,627 | -5.761% |
| 2025-08-27 | 78.01 | 78.21 | 78.01 | 78.21 | +0.231% | 35,127 | -5.725% |
| 2025-08-26 | 78.03 | 78.03 | 78.03 | 78.03 | +0.321% | 136 | -5.507% |
| 2025-08-25 | 77.84 | 77.84 | 77.72 | 77.78 | -0.279% | 188,618 | -5.204% |
| 2025-08-22 | 78.03 | 78.03 | 78.00 | 78.00 | +1.535% | 247 | -5.468% |
| 2025-08-21 | 76.89 | 76.89 | 76.80 | 76.82 | -0.406% | 807 | -4.017% |
| 2025-08-20 | 77.16 | 77.19 | 77.13 | 77.13 | -0.067% | 37,539 | -4.406% |
| 2025-08-19 | 77.18 | 77.18 | 77.18 | 77.18 | -0.053% | 869 | -4.470% |
| 2025-08-18 | 77.32 | 77.34 | 77.23 | 77.23 | -0.050% | 41,283 | -4.521% |
| 2025-08-15 | 77.27 | 77.27 | 77.27 | 77.27 | -0.034% | 40 | -4.569% |
| 2025-08-14 | 77.29 | 77.29 | 77.29 | 77.29 | -0.402% | 66 | -4.601% |
| 2025-08-13 | 77.52 | 77.60 | 77.52 | 77.60 | +0.437% | 682 | -4.984% |
| 2025-08-12 | 77.27 | 77.27 | 77.27 | 77.27 | +0.442% | 195 | -4.570% |
| 2025-08-11 | 76.97 | 76.99 | 76.93 | 76.93 | +0.059% | 9,390 | -4.148% |
| 2025-08-08 | 76.85 | 76.88 | 76.85 | 76.88 | -0.118% | 594 | -4.091% |
| 2025-08-07 | 77.16 | 77.16 | 76.97 | 76.97 | -0.174% | 1,087 | -4.204% |
| 2025-08-06 | 76.96 | 77.11 | 76.96 | 77.11 | +0.164% | 617 | -4.371% |
| 2025-08-05 | 76.98 | 76.98 | 76.98 | 76.98 | -0.070% | 104 | -4.214% |
| 2025-08-04 | 76.78 | 77.03 | 76.78 | 77.03 | +0.677% | 40,389 | -4.281% |
| 2025-08-01 | 76.29 | 76.60 | 76.29 | 76.52 | -0.017% | 602 | -3.634% |
| 2025-07-31 | 76.56 | 76.75 | 76.53 | 76.53 | +0.020% | 508 | -3.650% |
| 2025-07-30 | 76.55 | 76.55 | 76.32 | 76.51 | -0.390% | 5,224 | -3.630% |
| 2025-07-29 | 76.72 | 76.81 | 76.72 | 76.81 | +0.074% | 724 | -4.005% |
| 2025-07-28 | 76.80 | 76.85 | 76.73 | 76.75 | -0.081% | 32,862 | -3.934% |
| 2025-07-25 | 76.82 | 76.82 | 76.82 | 76.82 | +0.098% | 195 | -4.012% |
| 2025-07-24 | 76.71 | 76.74 | 76.71 | 76.74 | -0.240% | 31,866 | -3.918% |
| 2025-07-23 | 76.75 | 76.93 | 76.75 | 76.93 | +0.094% | 245 | -4.149% |
| 2025-07-22 | 76.65 | 76.85 | 76.65 | 76.85 | +0.294% | 28,922 | -4.059% |
| 2025-07-21 | 76.70 | 76.70 | 76.63 | 76.63 | +0.290% | 154 | -3.778% |
| 2025-07-18 | 76.46 | 76.46 | 76.41 | 76.41 | +0.214% | 1,501 | -3.498% |
| 2025-07-17 | 76.24 | 76.24 | 76.24 | 76.24 | +0.204% | 138 | -3.292% |
| 2025-07-16 | 75.94 | 76.09 | 75.94 | 76.09 | +0.387% | 426 | -3.095% |
| 2025-07-15 | 75.80 | 75.80 | 75.80 | 75.80 | -0.542% | 390 | -2.720% |
| 2025-07-14 | 76.15 | 76.21 | 76.11 | 76.21 | +0.183% | 140,118 | -3.247% |
| 2025-07-11 | 76.07 | 76.07 | 76.07 | 76.07 | -0.353% | 49 | -3.070% |
| 2025-07-10 | 76.36 | 76.36 | 76.34 | 76.34 | -0.154% | 369 | -3.412% |
| 2025-07-09 | 76.22 | 76.46 | 76.22 | 76.46 | +0.510% | 2,184 | -3.561% |
| 2025-07-08 | 76.29 | 76.29 | 76.03 | 76.07 | -0.438% | 16,554 | -3.069% |
| 2025-07-07 | 76.42 | 76.45 | 76.35 | 76.40 | -0.497% | 117,195 | -3.494% |
| 2025-07-03 | 76.79 | 76.79 | 76.79 | 76.79 | +0.067% | 32 | -3.974% |
| 2025-07-02 | 76.74 | 76.74 | 76.74 | 76.74 | +0.263% | 127 | -3.910% |
| 2025-07-01 | 76.67 | 76.67 | 76.53 | 76.53 | -0.144% | 2,586 | -3.657% |
| 2025-06-30 | 76.41 | 76.64 | 76.37 | 76.64 | +0.698% | 40,179 | -3.795% |
| 2025-06-27 | 76.36 | 76.36 | 76.11 | 76.11 | -0.141% | 270 | -3.124% |
| 2025-06-26 | 76.22 | 76.22 | 76.22 | 76.22 | +0.521% | 176 | -3.260% |
| 2025-06-25 | 75.94 | 75.94 | 75.83 | 75.83 | -0.566% | 1,153 | -2.756% |
| 2025-06-24 | 76.26 | 76.26 | 76.26 | 76.26 | +0.576% | 245 | -3.307% |
| 2025-06-23 | 75.68 | 75.82 | 75.68 | 75.82 | +0.349% | 68,515 | -2.750% |
| 2025-06-20 | 75.56 | 75.56 | 75.56 | 75.56 | +0.582% | 129 | -2.411% |
| 2025-06-18 | 75.12 | 75.12 | 75.12 | 75.12 | +0.219% | 50 | -1.843% |
| 2025-06-17 | 74.90 | 74.95 | 74.90 | 74.95 | -0.229% | 3,385 | -1.628% |
| 2025-06-16 | 75.22 | 75.22 | 75.12 | 75.13 | +0.526% | 20,377 | -1.852% |
| 2025-06-13 | 74.73 | 74.73 | 74.73 | 74.73 | -0.674% | 93 | -1.336% |
| 2025-06-12 | 75.24 | 75.24 | 75.24 | 75.24 | +0.129% | 159 | -2.001% |
| 2025-06-11 | 75.31 | 75.31 | 75.14 | 75.14 | -0.023% | 72,465 | -1.874% |
| 2025-06-10 | 75.07 | 75.16 | 75.07 | 75.16 | +0.343% | 1,453 | -1.896% |
| 2025-06-09 | 74.89 | 74.96 | 74.89 | 74.90 | +0.181% | 75,218 | -1.560% |
| 2025-06-06 | 74.77 | 74.77 | 74.77 | 74.77 | -0.057% | 111 | -1.382% |
| 2025-06-05 | 74.81 | 74.81 | 74.81 | 74.81 | -0.431% | 420 | -1.438% |
| 2025-06-04 | 75.10 | 75.13 | 75.10 | 75.13 | +0.339% | 6,378 | -1.862% |
| 2025-06-03 | 74.70 | 74.95 | 74.70 | 74.88 | +0.388% | 35,790 | -1.529% |
| 2025-06-02 | 74.59 | 74.59 | 74.59 | 74.59 | -0.066% | 209 | -1.147% |
| 2025-05-30 | 74.64 | 74.64 | 74.64 | 74.64 | +0.198% | 61 | -1.212% |
| 2025-05-29 | 74.49 | 74.49 | 74.49 | 74.49 | +0.209% | 124 | -1.017% |
| 2025-05-28 | 74.32 | 74.36 | 74.32 | 74.34 | -0.157% | 623 | -0.810% |
| 2025-05-27 | 74.20 | 74.45 | 74.20 | 74.45 | +1.282% | 48,634 | -0.966% |
| 2025-05-23 | 73.51 | 73.51 | 73.51 | 73.51 | -0.194% | 1,386 | +0.303% |
| 2025-05-22 | 73.69 | 73.69 | 73.65 | 73.65 | +0.368% | 583 | +0.109% |
| 2025-05-21 | 73.41 | 73.54 | 73.38 | 73.38 | -1.247% | 848 | +0.477% |
| 2025-05-20 | 74.34 | 74.34 | 74.31 | 74.31 | -0.183% | 2,683 | -0.775% |
| 2025-05-19 | 74.18 | 74.45 | 74.18 | 74.45 | -0.046% | 240,090 | -0.957% |
| 2025-05-16 | 74.48 | 74.48 | 74.48 | 74.48 | +0.184% | 232 | -1.002% |
| 2025-05-15 | 74.13 | 74.34 | 74.13 | 74.34 | +0.283% | 274 | -0.820% |
| 2025-05-14 | 74.14 | 74.14 | 74.14 | 74.14 | -0.665% | 55 | -0.540% |
| 2025-05-13 | 74.63 | 74.63 | 74.63 | 74.63 | +0.300% | 107 | -1.201% |
| 2025-05-12 | 74.41 | 74.41 | 74.41 | 74.41 | +1.923% | 282 | -0.905% |
| 2025-05-09 | 73.00 | 73.00 | 73.00 | 73.00 | +0.118% | 182 | +1.000% |
| 2025-05-08 | 72.92 | 72.92 | 72.92 | 72.92 | -0.061% | 77 | +1.119% |
| 2025-05-07 | 72.96 | 72.96 | 72.96 | 72.96 | +0.142% | 157 | +1.058% |
| 2025-05-06 | 72.86 | 72.86 | 72.86 | 72.86 | -0.211% | 63 | +1.201% |
| 2025-05-05 | 73.01 | 73.01 | 73.01 | 73.01 | -0.016% | 532 | +0.987% |
| 2025-05-02 | 73.03 | 73.03 | 73.03 | 73.03 | +0.570% | 190 | +0.971% |
| 2025-05-01 | 72.74 | 72.75 | 72.61 | 72.61 | +0.070% | 347 | +1.547% |
| 2025-04-30 | 72.56 | 72.56 | 72.56 | 72.56 | -0.927% | 228 | +1.618% |
| 2025-04-29 | 73.09 | 73.24 | 73.09 | 73.24 | +0.568% | 541 | +0.676% |
| 2025-04-28 | 72.83 | 72.83 | 72.83 | 72.83 | -0.036% | 66 | +1.248% |
| 2025-04-25 | 72.85 | 72.85 | 72.85 | 72.85 | +0.265% | 87 | +1.212% |
| 2025-04-24 | 72.66 | 72.66 | 72.66 | 72.66 | +1.701% | 145 | +1.480% |
| 2025-04-23 | 72.23 | 72.23 | 71.44 | 71.44 | +1.065% | 1,194 | +3.207% |
| 2025-04-22 | 70.75 | 70.82 | 70.69 | 70.69 | +0.876% | 678 | +4.306% |
| 2025-04-21 | 70.01 | 70.08 | 69.97 | 70.08 | -1.186% | 960 | +5.220% |
| 2025-04-17 | 71.13 | 71.13 | 70.73 | 70.92 | +0.952% | 445 | +3.971% |
| 2025-04-16 | 70.52 | 70.52 | 70.25 | 70.25 | +0.015% | 270 | +4.961% |
| 2025-04-15 | 70.17 | 70.24 | 70.17 | 70.24 | +0.460% | 5,344 | +4.977% |
| 2025-04-14 | 70.56 | 70.56 | 69.92 | 69.92 | 0.000% | 545 | +5.460% |