UMDD
ProShares UltraPro MidCap400
stockNYSEETF
At CloseOct 2, 2026 12:04:17 PM EDT
31.62USD+0.409%(+0.13)2,315
32.01Bid32.14Ask0.13SpreadUMDD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.27 | 31.76 | 31.27 | 31.49 | +2.813% | 4,720 | 0.000% |
| 2026-10-01 | 29.75 | 30.68 | 29.50 | 30.63 | +2.682% | 4,421 | +2.813% |
| 2026-09-30 | 30.09 | 30.10 | 29.78 | 29.83 | -1.314% | 8,332 | +5.570% |
| 2026-09-29 | 30.20 | 30.29 | 29.75 | 30.23 | -0.330% | 8,312 | +4.183% |
| 2026-09-28 | 30.51 | 30.51 | 29.86 | 30.33 | -2.399% | 4,193 | +3.839% |
| 2026-09-25 | 31.00 | 31.07 | 30.88 | 31.07 | +0.949% | 1,900 | +1.348% |
| 2026-09-24 | 30.69 | 31.04 | 30.43 | 30.78 | -1.227% | 3,533 | +2.310% |
| 2026-09-23 | 31.37 | 31.62 | 31.16 | 31.16 | -2.128% | 1,421 | +1.055% |
| 2026-09-22 | 31.55 | 32.03 | 31.55 | 31.84 | +1.047% | 2,619 | -1.095% |
| 2026-09-21 | 31.30 | 31.64 | 31.30 | 31.51 | +1.139% | 2,906 | -0.059% |
| 2026-09-18 | 31.44 | 31.44 | 30.90 | 31.16 | -0.906% | 2,086 | +1.079% |
| 2026-09-17 | 31.84 | 31.84 | 31.44 | 31.44 | +1.499% | 4,127 | +0.163% |
| 2026-09-16 | 31.93 | 31.93 | 30.60 | 30.98 | -1.556% | 1,416 | +1.664% |
| 2026-09-15 | 31.83 | 31.83 | 31.47 | 31.47 | -1.363% | 1,050 | +0.083% |
| 2026-09-14 | 32.03 | 32.25 | 31.90 | 31.90 | -2.906% | 4,617 | -1.281% |
| 2026-09-11 | 32.77 | 32.85 | 32.70 | 32.85 | +2.446% | 928 | -4.150% |
| 2026-09-10 | 32.34 | 32.60 | 32.03 | 32.07 | -2.922% | 4,988 | -1.805% |
| 2026-09-09 | 33.71 | 33.71 | 33.04 | 33.04 | -3.233% | 4,723 | -4.674% |
| 2026-09-08 | 34.86 | 34.87 | 34.14 | 34.14 | -2.027% | 4,728 | -7.756% |
| 2026-09-04 | 34.56 | 34.85 | 34.56 | 34.85 | +0.467% | 1,272 | -9.626% |
| 2026-09-03 | 34.67 | 34.68 | 34.56 | 34.68 | +2.570% | 1,430 | -9.205% |
| 2026-09-02 | 33.75 | 33.81 | 33.75 | 33.81 | +2.143% | 731 | -6.872% |
| 2026-09-01 | 33.59 | 33.85 | 33.11 | 33.11 | -3.389% | 4,533 | -4.875% |
| 2026-08-31 | 34.31 | 34.31 | 34.27 | 34.27 | -1.335% | 913 | -8.099% |
| 2026-08-28 | 35.82 | 35.82 | 34.73 | 34.73 | -3.608% | 5,157 | -9.325% |
| 2026-08-27 | 36.23 | 36.31 | 35.58 | 36.03 | -0.049% | 20,119 | -12.597% |
| 2026-08-26 | 35.46 | 36.25 | 35.46 | 36.05 | +1.841% | 3,670 | -12.640% |
| 2026-08-25 | 36.17 | 36.17 | 35.24 | 35.40 | -0.039% | 2,518 | -11.032% |
| 2026-08-24 | 35.75 | 35.75 | 35.20 | 35.41 | -2.317% | 7,916 | -11.067% |
| 2026-08-21 | 36.32 | 36.42 | 35.93 | 36.25 | +1.031% | 6,063 | -13.127% |
| 2026-08-20 | 36.31 | 36.67 | 35.75 | 35.88 | -2.156% | 9,603 | -12.232% |
| 2026-08-19 | 37.56 | 37.56 | 36.67 | 36.67 | -1.172% | 944 | -14.124% |
| 2026-08-18 | 37.75 | 37.75 | 37.11 | 37.11 | -4.590% | 6,877 | -15.131% |
| 2026-08-17 | 38.85 | 38.89 | 38.85 | 38.89 | -0.697% | 2,305 | -19.026% |
| 2026-08-14 | 38.88 | 39.16 | 38.88 | 39.16 | +0.742% | 4,659 | -19.590% |
| 2026-08-13 | 38.80 | 38.98 | 38.42 | 38.88 | +1.299% | 6,978 | -18.993% |
| 2026-08-12 | 38.42 | 38.45 | 37.82 | 38.38 | +1.202% | 1,883 | -17.941% |
| 2026-08-11 | 38.20 | 38.35 | 37.92 | 37.92 | +0.920% | 1,788 | -16.954% |
| 2026-08-10 | 37.71 | 37.90 | 37.57 | 37.57 | -1.099% | 1,596 | -16.190% |
| 2026-08-07 | 37.31 | 38.18 | 37.31 | 37.99 | +3.832% | 1,654 | -17.111% |
| 2026-08-06 | 37.24 | 37.48 | 36.59 | 36.59 | -0.974% | 6,635 | -13.935% |
| 2026-08-05 | 37.90 | 38.03 | 36.93 | 36.95 | -1.729% | 5,232 | -14.773% |
| 2026-08-04 | 36.00 | 37.74 | 35.94 | 37.60 | +5.529% | 11,519 | -16.247% |
| 2026-08-03 | 34.16 | 35.68 | 34.16 | 35.63 | +3.156% | 4,461 | -11.616% |
| 2026-07-31 | 34.67 | 34.77 | 34.31 | 34.54 | -0.375% | 3,984 | -8.827% |
| 2026-07-30 | 35.01 | 35.01 | 33.50 | 34.67 | +2.726% | 3,845 | -9.168% |
| 2026-07-29 | 35.72 | 35.72 | 33.75 | 33.75 | -5.523% | 16,052 | -6.692% |
| 2026-07-28 | 35.57 | 35.79 | 35.09 | 35.72 | +0.148% | 6,873 | -11.845% |
| 2026-07-27 | 36.34 | 36.51 | 34.91 | 35.67 | +1.134% | 16,274 | -11.715% |
| 2026-07-24 | 35.22 | 36.00 | 35.16 | 35.27 | +1.147% | 11,843 | -10.714% |
| 2026-07-23 | 35.00 | 35.00 | 34.50 | 34.87 | -1.242% | 4,286 | -9.689% |
| 2026-07-22 | 35.30 | 35.53 | 35.24 | 35.31 | -0.026% | 3,283 | -10.811% |
| 2026-07-21 | 34.90 | 35.32 | 34.90 | 35.32 | +2.997% | 6,252 | -10.834% |
| 2026-07-20 | 35.40 | 35.40 | 34.29 | 34.29 | -2.428% | 23,333 | -8.162% |
| 2026-07-17 | 35.00 | 35.52 | 35.00 | 35.14 | -1.614% | 7,347 | -10.392% |
| 2026-07-16 | 35.31 | 36.01 | 35.31 | 35.72 | +1.409% | 4,540 | -11.838% |
| 2026-07-15 | 35.52 | 35.75 | 34.75 | 35.22 | -0.035% | 5,485 | -10.596% |
| 2026-07-14 | 35.55 | 35.55 | 34.91 | 35.24 | +1.438% | 3,555 | -10.628% |
| 2026-07-13 | 35.30 | 35.30 | 34.57 | 34.74 | -1.794% | 5,413 | -9.343% |
| 2026-07-10 | 35.54 | 35.54 | 35.29 | 35.37 | -0.475% | 2,897 | -10.969% |
| 2026-07-09 | 35.00 | 35.99 | 34.96 | 35.54 | +4.082% | 5,536 | -11.392% |
| 2026-07-08 | 34.16 | 34.50 | 33.28 | 34.15 | -2.985% | 6,681 | -7.775% |
| 2026-07-07 | 35.50 | 35.50 | 35.00 | 35.20 | -3.437% | 7,758 | -10.528% |
| 2026-07-06 | 36.50 | 36.62 | 36.45 | 36.45 | +1.328% | 5,588 | -13.604% |
| 2026-07-02 | 37.63 | 37.63 | 35.39 | 35.97 | -1.446% | 13,250 | -12.457% |
| 2026-07-01 | 37.50 | 37.50 | 36.50 | 36.50 | -2.744% | 7,795 | -13.722% |
| 2026-06-30 | 36.67 | 37.66 | 36.67 | 37.53 | +2.122% | 12,078 | -16.090% |
| 2026-06-29 | 36.26 | 36.75 | 35.60 | 36.75 | +1.100% | 10,579 | -14.309% |
| 2026-06-26 | 36.43 | 36.50 | 35.94 | 36.35 | -0.873% | 10,970 | -13.366% |
| 2026-06-25 | 36.71 | 37.50 | 36.50 | 36.67 | +2.535% | 9,347 | -14.122% |
| 2026-06-24 | 35.69 | 36.32 | 35.69 | 35.76 | +1.409% | 1,986 | -11.945% |
| 2026-06-23 | 34.75 | 35.95 | 34.50 | 35.27 | -2.964% | 7,145 | -10.705% |
| 2026-06-22 | 36.12 | 36.39 | 36.02 | 36.34 | +1.321% | 3,792 | -13.351% |
| 2026-06-18 | 36.10 | 36.10 | 35.59 | 35.87 | +3.104% | 1,337 | -12.207% |
| 2026-06-17 | 36.24 | 36.97 | 34.59 | 34.79 | -3.670% | 5,644 | -9.482% |
| 2026-06-16 | 36.97 | 37.14 | 36.12 | 36.12 | -1.000% | 5,943 | -12.803% |
| 2026-06-15 | 37.56 | 37.56 | 36.47 | 36.48 | +1.058% | 9,059 | -13.675% |
| 2026-06-12 | 35.79 | 36.54 | 35.79 | 36.10 | +2.204% | 6,975 | -12.762% |
| 2026-06-11 | 34.00 | 35.52 | 33.62 | 35.32 | +7.029% | 10,076 | -10.839% |
| 2026-06-10 | 34.47 | 35.03 | 33.00 | 33.00 | -4.022% | 12,851 | -4.572% |
| 2026-06-09 | 34.18 | 35.50 | 32.36 | 34.38 | +2.398% | 17,971 | -8.410% |
| 2026-06-08 | 33.54 | 34.11 | 33.50 | 33.58 | +0.426% | 7,297 | -6.214% |
| 2026-06-05 | 34.75 | 34.75 | 33.25 | 33.44 | -5.710% | 4,102 | -5.814% |
| 2026-06-04 | 35.20 | 35.46 | 35.20 | 35.46 | +0.965% | 3,222 | -11.192% |
| 2026-06-03 | 34.59 | 35.29 | 34.59 | 35.12 | -0.021% | 1,281 | -10.335% |
| 2026-06-02 | 34.35 | 35.13 | 34.35 | 35.13 | +2.505% | 1,339 | -10.354% |
| 2026-06-01 | 34.11 | 34.42 | 33.50 | 34.27 | -0.107% | 7,670 | -8.108% |
| 2026-05-29 | 34.55 | 34.59 | 34.00 | 34.31 | +0.459% | 5,666 | -8.207% |
| 2026-05-28 | 33.52 | 34.51 | 33.25 | 34.15 | +0.138% | 3,270 | -7.785% |
| 2026-05-27 | 34.83 | 34.83 | 34.10 | 34.10 | -1.007% | 7,632 | -7.659% |
| 2026-05-26 | 34.08 | 34.45 | 33.52 | 34.45 | +4.616% | 11,416 | -8.588% |
| 2026-05-22 | 32.37 | 32.93 | 32.37 | 32.93 | +2.432% | 8,235 | -4.369% |
| 2026-05-21 | 31.78 | 32.38 | 30.87 | 32.15 | +0.259% | 7,935 | -2.043% |
| 2026-05-20 | 30.20 | 32.06 | 30.20 | 32.06 | +5.894% | 2,080 | -1.789% |
| 2026-05-19 | 30.17 | 30.50 | 30.17 | 30.28 | -3.041% | 4,069 | +3.999% |
| 2026-05-18 | 31.52 | 32.00 | 31.00 | 31.23 | -0.328% | 10,694 | +0.837% |
| 2026-05-15 | 32.00 | 32.00 | 31.33 | 31.33 | -5.068% | 15,761 | +0.506% |
| 2026-05-14 | 33.17 | 33.34 | 32.77 | 33.01 | +1.243% | 9,759 | -4.588% |
| 2026-05-13 | 32.15 | 32.75 | 32.15 | 32.60 | -0.836% | 1,644 | -3.402% |
| 2026-05-12 | 33.11 | 33.11 | 31.82 | 32.88 | -1.860% | 4,185 | -4.210% |
| 2026-05-11 | 33.84 | 33.84 | 33.50 | 33.50 | -0.894% | 1,879 | -5.991% |
| 2026-05-08 | 33.69 | 33.80 | 33.69 | 33.80 | +1.390% | 763 | -6.832% |
| 2026-05-07 | 35.19 | 35.19 | 33.33 | 33.34 | -4.314% | 13,038 | -5.536% |
| 2026-05-06 | 33.69 | 34.84 | 33.69 | 34.84 | +5.876% | 6,768 | -9.612% |
| 2026-05-05 | 32.25 | 33.09 | 32.19 | 32.91 | +3.875% | 10,048 | -4.300% |
| 2026-05-04 | 31.93 | 32.25 | 31.39 | 31.68 | -2.090% | 2,751 | -0.592% |
| 2026-05-01 | 32.66 | 32.70 | 32.22 | 32.35 | -0.086% | 20,237 | -2.669% |
| 2026-04-30 | 30.97 | 32.40 | 30.97 | 32.38 | +5.023% | 5,058 | -2.753% |
| 2026-04-29 | 31.23 | 31.23 | 30.60 | 30.83 | -1.964% | 2,203 | +2.131% |
| 2026-04-28 | 31.41 | 31.52 | 31.40 | 31.45 | -3.254% | 2,083 | +0.125% |
| 2026-04-27 | 32.55 | 32.55 | 32.50 | 32.51 | +0.153% | 1,156 | -3.133% |
| 2026-04-24 | 32.09 | 32.72 | 32.09 | 32.46 | +0.714% | 6,786 | -2.984% |
| 2026-04-23 | 32.15 | 32.57 | 31.21 | 32.23 | +0.020% | 11,727 | -2.292% |
| 2026-04-22 | 33.42 | 33.42 | 32.07 | 32.22 | -1.124% | 17,886 | -2.273% |
| 2026-04-21 | 33.60 | 34.19 | 32.52 | 32.59 | -1.792% | 11,430 | -3.371% |
| 2026-04-20 | 32.79 | 33.27 | 32.41 | 33.18 | +1.693% | 12,187 | -5.103% |
| 2026-04-17 | 32.05 | 33.23 | 32.05 | 32.63 | +5.948% | 26,463 | -3.496% |
| 2026-04-16 | 30.99 | 30.99 | 30.09 | 30.80 | +0.354% | 33,023 | +2.243% |
| 2026-04-15 | 31.00 | 31.05 | 30.55 | 30.69 | -0.782% | 8,261 | +2.605% |
| 2026-04-14 | 30.96 | 31.11 | 30.73 | 30.93 | +1.345% | 6,472 | +1.803% |
| 2026-04-13 | 29.15 | 30.52 | 29.15 | 30.52 | +3.344% | 13,452 | +3.172% |
| 2026-04-10 | 29.87 | 29.87 | 29.47 | 29.54 | -1.217% | 6,494 | +6.622% |
| 2026-04-09 | 29.45 | 30.20 | 29.29 | 29.90 | +0.978% | 10,205 | +5.324% |
| 2026-04-08 | 30.01 | 30.16 | 29.45 | 29.61 | +8.346% | 12,303 | +6.354% |
| 2026-04-07 | 27.15 | 27.44 | 26.88 | 27.33 | +0.401% | 13,237 | +15.230% |
| 2026-04-06 | 26.90 | 27.24 | 26.76 | 27.22 | +1.403% | 7,804 | +15.692% |
| 2026-04-02 | 25.40 | 27.11 | 25.40 | 26.84 | +0.016% | 5,954 | +17.315% |
| 2026-04-01 | 26.70 | 27.36 | 26.70 | 26.84 | +2.818% | 9,526 | +17.334% |
| 2026-03-31 | 24.79 | 26.21 | 24.79 | 26.10 | +8.628% | 13,061 | +20.641% |
| 2026-03-30 | 25.22 | 25.36 | 23.91 | 24.03 | -2.752% | 27,353 | +31.050% |
| 2026-03-27 | 25.50 | 25.54 | 24.58 | 24.71 | -5.071% | 25,334 | +27.444% |
| 2026-03-26 | 26.69 | 27.13 | 25.92 | 26.03 | -3.956% | 20,082 | +20.981% |
| 2026-03-25 | 27.28 | 27.45 | 26.75 | 27.10 | +2.273% | 6,746 | +16.194% |
| 2026-03-24 | 25.56 | 26.88 | 25.16 | 26.50 | +2.159% | 3,271 | +18.835% |
| 2026-03-23 | 25.50 | 27.05 | 25.50 | 25.94 | +5.834% | 31,507 | +21.401% |
| 2026-03-20 | 25.60 | 25.60 | 24.10 | 24.51 | -6.825% | 16,439 | +28.483% |
| 2026-03-19 | 25.66 | 26.31 | 25.51 | 26.31 | +0.593% | 7,669 | +19.714% |
| 2026-03-18 | 26.50 | 27.17 | 26.15 | 26.15 | -2.714% | 6,462 | +20.424% |
| 2026-03-17 | 27.00 | 27.35 | 26.70 | 26.88 | +2.752% | 5,591 | +17.155% |
| 2026-03-16 | 26.30 | 26.95 | 26.16 | 26.16 | +2.048% | 14,853 | +20.380% |
| 2026-03-13 | 26.17 | 26.64 | 25.36 | 25.64 | -0.058% | 20,677 | +22.845% |
| 2026-03-12 | 26.62 | 26.78 | 25.65 | 25.65 | -6.513% | 21,329 | +22.773% |
| 2026-03-11 | 27.25 | 27.75 | 27.01 | 27.44 | -0.950% | 4,206 | +14.777% |
| 2026-03-10 | 27.83 | 28.84 | 27.68 | 27.70 | -1.204% | 7,867 | +13.687% |
| 2026-03-09 | 26.57 | 28.04 | 25.48 | 28.04 | +2.890% | 21,734 | +12.318% |
| 2026-03-06 | 27.55 | 27.74 | 27.01 | 27.25 | -7.490% | 17,716 | +15.564% |
| 2026-03-05 | 30.05 | 30.12 | 28.88 | 29.46 | -4.051% | 22,313 | +6.909% |
| 2026-03-04 | 31.33 | 31.33 | 30.10 | 30.70 | 0.000% | 4,296 | +2.578% |
| 2026-03-03 | 30.97 | 30.97 | 28.73 | 30.70 | -5.276% | 24,380 | +2.578% |
| 2026-03-02 | 30.63 | 32.46 | 30.63 | 32.41 | +2.628% | 32,250 | -2.835% |
| 2026-02-27 | 31.63 | 31.63 | 30.95 | 31.58 | -2.592% | 9,996 | -0.281% |
| 2026-02-26 | 32.47 | 32.50 | 31.38 | 32.42 | +1.250% | 28,041 | -2.865% |
| 2026-02-25 | 32.39 | 32.97 | 31.40 | 32.02 | +1.137% | 8,824 | -1.651% |
| 2026-02-24 | 31.29 | 31.79 | 31.12 | 31.66 | +2.759% | 5,656 | -0.533% |
| 2026-02-23 | 32.33 | 32.33 | 30.50 | 30.81 | -5.317% | 15,066 | +2.211% |
| 2026-02-20 | 31.81 | 33.10 | 31.81 | 32.54 | +1.592% | 14,103 | -3.223% |
| 2026-02-19 | 31.78 | 32.03 | 31.25 | 32.03 | -0.031% | 21,887 | -1.682% |
| 2026-02-18 | 32.24 | 32.67 | 31.77 | 32.04 | +1.553% | 11,581 | -1.713% |
| 2026-02-17 | 31.60 | 31.76 | 30.65 | 31.55 | +0.318% | 4,765 | -0.186% |
| 2026-02-13 | 30.78 | 31.93 | 30.55 | 31.45 | +2.744% | 7,400 | +0.131% |
| 2026-02-12 | 32.64 | 33.12 | 30.20 | 30.61 | -4.254% | 38,175 | +2.879% |
| 2026-02-11 | 32.91 | 32.91 | 31.60 | 31.97 | -0.776% | 5,041 | -1.497% |
| 2026-02-10 | 32.32 | 32.51 | 32.10 | 32.22 | -0.031% | 9,405 | -2.262% |
| 2026-02-09 | 31.89 | 32.49 | 31.84 | 32.23 | -0.062% | 23,171 | -2.292% |
| 2026-02-06 | 30.20 | 32.25 | 30.20 | 32.25 | +9.881% | 12,865 | -2.353% |
| 2026-02-05 | 29.66 | 30.08 | 29.13 | 29.35 | -1.807% | 12,911 | +7.296% |
| 2026-02-04 | 29.55 | 30.19 | 29.01 | 29.89 | +2.320% | 14,793 | +5.357% |
| 2026-02-03 | 29.41 | 29.60 | 28.35 | 29.21 | +0.524% | 5,348 | +7.802% |
| 2026-02-02 | 27.93 | 29.30 | 27.93 | 29.06 | +2.570% | 8,383 | +8.366% |
| 2026-01-30 | 28.92 | 28.92 | 28.15 | 28.33 | -3.172% | 4,615 | +11.152% |
| 2026-01-29 | 29.87 | 29.87 | 28.24 | 29.26 | -0.239% | 4,865 | +7.626% |
| 2026-01-28 | 29.54 | 29.58 | 29.29 | 29.33 | -0.711% | 3,961 | +7.369% |
| 2026-01-27 | 29.84 | 29.84 | 29.42 | 29.54 | +0.034% | 8,360 | +6.606% |
| 2026-01-26 | 29.80 | 30.00 | 29.47 | 29.53 | -0.572% | 3,269 | +6.642% |
| 2026-01-23 | 30.25 | 30.30 | 29.36 | 29.70 | -2.750% | 12,377 | +6.031% |
| 2026-01-22 | 31.00 | 31.40 | 30.50 | 30.54 | -0.163% | 11,929 | +3.115% |
| 2026-01-21 | 29.85 | 30.98 | 29.73 | 30.59 | +5.665% | 17,132 | +2.946% |
| 2026-01-20 | 28.85 | 29.87 | 28.80 | 28.95 | -4.171% | 11,822 | +8.778% |
| 2026-01-16 | 30.54 | 30.61 | 30.21 | 30.21 | -1.055% | 9,541 | +4.241% |
| 2026-01-15 | 30.00 | 30.89 | 30.00 | 30.53 | +3.366% | 20,315 | +3.142% |
| 2026-01-14 | 29.33 | 29.55 | 29.16 | 29.54 | +0.468% | 3,388 | +6.614% |
| 2026-01-13 | 29.50 | 29.51 | 29.19 | 29.40 | +0.407% | 2,190 | +7.113% |
| 2026-01-12 | 28.80 | 29.28 | 28.80 | 29.28 | +0.379% | 6,069 | +7.550% |
| 2026-01-09 | 28.89 | 29.22 | 28.75 | 29.17 | +2.497% | 8,014 | +7.957% |
| 2026-01-08 | 27.87 | 28.63 | 27.87 | 28.46 | +1.064% | 2,629 | +10.653% |
| 2026-01-07 | 28.84 | 28.84 | 28.09 | 28.16 | -2.052% | 7,099 | +11.830% |
| 2026-01-06 | 27.39 | 28.86 | 27.39 | 28.75 | +4.583% | 11,241 | +9.535% |
| 2026-01-05 | 26.70 | 27.76 | 26.70 | 27.49 | +3.817% | 13,086 | +14.555% |
| 2026-01-02 | 26.41 | 26.52 | 25.93 | 26.48 | +3.578% | 5,662 | +18.928% |
| 2025-12-31 | 26.08 | 26.11 | 25.56 | 25.56 | -2.999% | 2,579 | +23.183% |
| 2025-12-30 | 26.64 | 26.64 | 26.30 | 26.35 | -1.100% | 6,556 | +19.489% |
| 2025-12-29 | 27.01 | 27.01 | 26.45 | 26.65 | -1.761% | 6,824 | +18.175% |
| 2025-12-26 | 27.02 | 27.13 | 26.90 | 27.13 | -0.232% | 1,719 | +16.094% |
| 2025-12-24 | 27.02 | 27.19 | 27.02 | 27.19 | -0.041% | 1,126 | +15.825% |
| 2025-12-23 | 27.30 | 27.30 | 27.00 | 27.20 | -0.366% | 2,492 | +15.777% |
| 2025-12-22 | 27.19 | 27.59 | 27.15 | 27.30 | +2.360% | 6,161 | +15.353% |
| 2025-12-19 | 26.35 | 26.73 | 26.35 | 26.67 | +2.240% | 11,263 | +18.075% |
| 2025-12-18 | 26.56 | 26.73 | 26.00 | 26.09 | +1.530% | 3,760 | +20.720% |
| 2025-12-17 | 26.72 | 26.82 | 25.69 | 25.69 | -1.701% | 5,542 | +22.566% |
| 2025-12-16 | 26.62 | 26.68 | 25.82 | 26.14 | -1.589% | 5,872 | +20.481% |
| 2025-12-15 | 27.24 | 27.24 | 26.45 | 26.56 | -0.562% | 10,810 | +18.567% |
| 2025-12-12 | 27.85 | 28.02 | 26.57 | 26.71 | -3.986% | 16,952 | +17.901% |
| 2025-12-11 | 27.09 | 27.93 | 27.09 | 27.82 | +2.761% | 12,009 | +13.202% |
| 2025-12-10 | 26.03 | 27.27 | 25.99 | 27.07 | +5.706% | 7,441 | +16.327% |
| 2025-12-09 | 25.88 | 26.13 | 25.61 | 25.61 | -0.659% | 3,306 | +22.965% |
| 2025-12-08 | 26.01 | 26.12 | 25.62 | 25.78 | -1.214% | 6,093 | +22.154% |
| 2025-12-05 | 26.35 | 26.46 | 26.10 | 26.10 | +0.077% | 2,348 | +20.671% |
| 2025-12-04 | 25.54 | 26.34 | 25.54 | 26.08 | +1.453% | 5,653 | +20.764% |
| 2025-12-03 | 25.26 | 25.75 | 25.25 | 25.70 | +2.038% | 7,638 | +22.518% |
| 2025-12-02 | 25.49 | 25.50 | 25.19 | 25.19 | -0.969% | 7,211 | +25.015% |
| 2025-12-01 | 25.42 | 26.00 | 25.42 | 25.44 | -1.960% | 6,249 | +23.804% |
| 2025-11-28 | 25.52 | 25.98 | 25.52 | 25.95 | +1.586% | 2,289 | +21.377% |
| 2025-11-26 | 25.12 | 26.03 | 25.12 | 25.54 | +1.794% | 11,324 | +23.302% |
| 2025-11-25 | 24.15 | 25.09 | 24.15 | 25.09 | +5.731% | 7,683 | +25.513% |
| 2025-11-24 | 22.99 | 23.93 | 22.99 | 23.73 | +2.718% | 9,035 | +32.707% |
| 2025-11-21 | 21.91 | 23.44 | 21.91 | 23.10 | +7.351% | 11,062 | +36.314% |
| 2025-11-20 | 23.66 | 23.66 | 21.52 | 21.52 | -4.947% | 9,078 | +46.335% |
| 2025-11-19 | 22.58 | 22.64 | 22.35 | 22.64 | +0.266% | 1,242 | +39.096% |
| 2025-11-18 | 22.29 | 22.90 | 22.15 | 22.58 | +0.579% | 3,695 | +39.465% |
| 2025-11-17 | 23.52 | 23.53 | 22.21 | 22.45 | -5.027% | 7,645 | +40.273% |
| 2025-11-14 | 23.23 | 24.01 | 23.23 | 23.64 | -0.792% | 9,328 | +33.222% |
| 2025-11-13 | 24.92 | 25.00 | 23.80 | 23.83 | -5.748% | 12,304 | +32.168% |
| 2025-11-12 | 25.55 | 25.64 | 25.25 | 25.28 | +0.965% | 13,060 | +24.570% |
| 2025-11-11 | 24.99 | 25.22 | 24.85 | 25.04 | +0.074% | 10,231 | +25.772% |
| 2025-11-10 | 25.35 | 25.35 | 24.68 | 25.02 | +2.156% | 13,702 | +25.865% |
| 2025-11-07 | 23.22 | 24.49 | 23.22 | 24.49 | +3.037% | 11,687 | +28.578% |
| 2025-11-06 | 24.72 | 24.72 | 23.55 | 23.77 | -2.861% | 4,889 | +32.483% |
| 2025-11-05 | 24.17 | 24.88 | 24.17 | 24.47 | +2.126% | 9,559 | +28.694% |
| 2025-11-04 | 23.71 | 24.24 | 23.71 | 23.96 | -2.560% | 2,645 | +31.430% |
| 2025-11-03 | 24.47 | 24.60 | 23.74 | 24.59 | -0.573% | 16,060 | +28.065% |
| 2025-10-31 | 24.15 | 24.75 | 24.15 | 24.73 | +1.899% | 8,833 | +27.332% |
| 2025-10-30 | 25.01 | 25.07 | 24.25 | 24.27 | -2.878% | 3,172 | +29.750% |
| 2025-10-29 | 25.42 | 25.98 | 24.84 | 24.99 | -2.192% | 13,025 | +26.016% |
| 2025-10-28 | 25.69 | 25.96 | 25.45 | 25.55 | -2.518% | 21,907 | +23.254% |
| 2025-10-27 | 26.46 | 26.58 | 26.14 | 26.21 | +1.197% | 15,200 | +20.150% |
| 2025-10-24 | 26.25 | 26.43 | 25.90 | 25.90 | +1.325% | 17,405 | +21.588% |
| 2025-10-23 | 25.01 | 25.70 | 24.92 | 25.56 | +4.077% | 7,033 | +23.200% |
| 2025-10-22 | 25.27 | 25.27 | 24.54 | 24.56 | -3.459% | 14,423 | +28.222% |
| 2025-10-21 | 25.10 | 25.57 | 24.87 | 25.44 | +0.978% | 10,195 | +23.787% |
| 2025-10-20 | 24.78 | 25.26 | 24.78 | 25.19 | +3.465% | 6,374 | +24.997% |
| 2025-10-17 | 24.10 | 24.46 | 23.83 | 24.35 | +0.703% | 3,343 | +29.328% |
| 2025-10-16 | 25.20 | 25.20 | 24.02 | 24.18 | -3.665% | 7,735 | +30.237% |
| 2025-10-15 | 25.36 | 25.65 | 24.61 | 25.10 | +0.089% | 15,586 | +25.463% |
| 2025-10-14 | 23.52 | 25.44 | 23.52 | 25.08 | +2.655% | 9,526 | +25.574% |
| 2025-10-13 | 24.02 | 24.52 | 24.02 | 24.43 | +6.248% | 5,504 | +28.908% |
| 2025-10-10 | 25.21 | 25.21 | 22.94 | 22.99 | -8.930% | 12,998 | +36.962% |
| 2025-10-09 | 25.63 | 25.63 | 25.04 | 25.25 | -3.019% | 6,655 | +24.731% |
| 2025-10-08 | 25.64 | 26.03 | 25.64 | 26.03 | +2.929% | 4,299 | +20.965% |
| 2025-10-07 | 26.19 | 26.27 | 25.08 | 25.29 | -3.390% | 7,171 | +24.508% |
| 2025-10-06 | 26.34 | 26.49 | 25.97 | 26.18 | +0.637% | 14,870 | +20.288% |
| 2025-10-03 | 26.00 | 26.56 | 26.00 | 26.01 | +0.519% | 16,564 | +21.054% |
| 2025-10-02 | 25.99 | 25.99 | 25.34 | 25.88 | +0.622% | 15,447 | +21.682% |
| 2025-10-01 | 25.25 | 25.82 | 25.25 | 25.72 | +1.021% | 7,516 | +22.439% |
| 2025-09-30 | 25.65 | 25.65 | 24.80 | 25.46 | +0.287% | 9,283 | +23.689% |
| 2025-09-29 | 25.61 | 25.61 | 25.29 | 25.39 | -0.708% | 5,506 | +24.044% |
| 2025-09-26 | 25.30 | 25.57 | 25.27 | 25.57 | +2.600% | 1,912 | +23.167% |
| 2025-09-25 | 24.60 | 24.94 | 24.58 | 24.92 | -1.692% | 4,231 | +26.370% |
| 2025-09-24 | 26.10 | 26.10 | 25.30 | 25.35 | -2.454% | 3,472 | +24.231% |
| 2025-09-23 | 26.48 | 26.70 | 25.87 | 25.99 | -0.051% | 11,200 | +21.182% |
| 2025-09-22 | 25.77 | 26.03 | 25.76 | 26.00 | 0.000% | 4,979 | +21.120% |
| 2025-09-19 | 26.90 | 26.90 | 25.93 | 26.00 | -2.658% | 15,736 | +21.120% |
| 2025-09-18 | 26.11 | 26.78 | 26.11 | 26.71 | +3.692% | 23,215 | +17.901% |
| 2025-09-17 | 26.15 | 26.99 | 25.55 | 25.76 | -0.313% | 23,405 | +22.254% |
| 2025-09-16 | 26.23 | 26.23 | 25.53 | 25.84 | -1.261% | 13,214 | +21.870% |
| 2025-09-15 | 26.30 | 26.63 | 26.02 | 26.17 | -0.038% | 8,397 | +20.334% |
| 2025-09-12 | 26.91 | 26.91 | 26.18 | 26.18 | -2.965% | 10,814 | +20.288% |
| 2025-09-11 | 26.50 | 27.08 | 26.37 | 26.98 | +4.643% | 32,364 | +16.721% |
| 2025-09-10 | 26.02 | 26.10 | 25.51 | 25.78 | +0.362% | 6,233 | +22.140% |
| 2025-09-09 | 26.17 | 26.17 | 25.65 | 25.69 | -2.956% | 16,810 | +22.582% |
| 2025-09-08 | 26.74 | 26.74 | 26.03 | 26.47 | -0.095% | 6,414 | +18.959% |
| 2025-09-05 | 26.50 | 27.10 | 25.88 | 26.50 | +1.403% | 9,100 | +18.846% |
| 2025-09-04 | 25.25 | 26.15 | 25.25 | 26.13 | +4.329% | 12,018 | +20.513% |
| 2025-09-03 | 25.22 | 25.45 | 24.75 | 25.05 | -0.529% | 5,315 | +25.730% |
| 2025-09-02 | 24.95 | 25.28 | 24.56 | 25.18 | -1.393% | 6,885 | +25.065% |
| 2025-08-29 | 26.14 | 26.14 | 25.26 | 25.54 | -1.935% | 7,656 | +23.322% |
| 2025-08-28 | 26.25 | 26.25 | 25.71 | 26.04 | +0.388% | 14,491 | +20.936% |
| 2025-08-27 | 25.42 | 26.00 | 25.42 | 25.94 | +2.025% | 25,583 | +21.405% |
| 2025-08-26 | 25.37 | 25.60 | 25.28 | 25.42 | +1.413% | 22,272 | +23.863% |
| 2025-08-25 | 25.55 | 25.55 | 25.07 | 25.07 | -1.955% | 5,115 | +25.613% |
| 2025-08-22 | 24.00 | 25.88 | 24.00 | 25.57 | +8.210% | 30,988 | +23.157% |
| 2025-08-21 | 23.68 | 23.68 | 23.63 | 23.63 | -0.927% | 806 | +33.268% |
| 2025-08-20 | 23.89 | 23.89 | 23.60 | 23.85 | -1.441% | 2,616 | +32.032% |
| 2025-08-19 | 24.09 | 24.66 | 23.95 | 24.20 | +0.901% | 6,701 | +30.129% |
| 2025-08-18 | 23.86 | 24.00 | 23.86 | 23.98 | +0.750% | 3,727 | +31.301% |
| 2025-08-15 | 24.00 | 24.00 | 23.78 | 23.81 | -1.873% | 2,617 | +32.286% |
| 2025-08-14 | 24.59 | 24.59 | 23.99 | 24.26 | -3.748% | 5,656 | +29.808% |
| 2025-08-13 | 24.51 | 25.20 | 24.22 | 25.20 | +4.671% | 11,070 | +24.942% |
| 2025-08-12 | 23.12 | 24.08 | 22.87 | 24.08 | +6.502% | 9,466 | +30.778% |
| 2025-08-11 | 22.66 | 22.80 | 22.49 | 22.61 | -0.833% | 6,746 | +39.280% |
| 2025-08-08 | 22.89 | 23.32 | 22.72 | 22.80 | +0.006% | 10,144 | +38.120% |
| 2025-08-07 | 23.47 | 23.47 | 22.79 | 22.80 | -0.783% | 3,336 | +38.128% |
| 2025-08-06 | 22.95 | 22.99 | 22.89 | 22.98 | -1.236% | 2,400 | +37.046% |
| 2025-08-05 | 23.30 | 23.47 | 22.96 | 23.27 | +0.149% | 3,656 | +35.353% |
| 2025-08-04 | 22.96 | 23.24 | 22.96 | 23.23 | +3.509% | 4,591 | +35.555% |
| 2025-08-01 | 22.64 | 22.64 | 21.95 | 22.44 | -4.239% | 9,676 | +40.311% |
| 2025-07-31 | 23.88 | 24.21 | 23.44 | 23.44 | -3.534% | 6,273 | +34.363% |
| 2025-07-30 | 24.69 | 25.09 | 23.91 | 24.30 | -2.111% | 24,805 | +29.615% |
| 2025-07-29 | 25.25 | 25.25 | 24.64 | 24.82 | -0.081% | 8,310 | +26.879% |
| 2025-07-28 | 25.16 | 25.17 | 24.81 | 24.84 | -0.761% | 2,724 | +26.777% |
| 2025-07-25 | 24.61 | 25.03 | 24.42 | 25.03 | +2.486% | 3,261 | +25.811% |
| 2025-07-24 | 24.72 | 24.93 | 24.42 | 24.42 | -2.752% | 4,672 | +28.939% |
| 2025-07-23 | 24.95 | 25.11 | 24.82 | 25.11 | +2.803% | 5,696 | +25.390% |
| 2025-07-22 | 23.68 | 24.66 | 23.68 | 24.43 | +3.167% | 6,754 | +28.904% |
| 2025-07-21 | 24.16 | 24.20 | 23.56 | 23.68 | -1.532% | 4,566 | +32.987% |
| 2025-07-18 | 24.40 | 24.40 | 23.80 | 24.05 | -0.421% | 15,303 | +30.950% |
| 2025-07-17 | 23.50 | 24.27 | 23.50 | 24.15 | +3.249% | 4,794 | +30.399% |
| 2025-07-16 | 23.12 | 23.39 | 22.66 | 23.39 | +1.080% | 4,753 | +34.636% |
| 2025-07-15 | 24.83 | 24.83 | 23.09 | 23.14 | -5.047% | 11,232 | +36.090% |
| 2025-07-14 | 24.00 | 24.40 | 23.96 | 24.37 | +0.769% | 7,162 | +29.222% |
| 2025-07-11 | 24.31 | 24.32 | 24.11 | 24.18 | -2.626% | 6,751 | +30.215% |
| 2025-07-10 | 24.39 | 25.21 | 24.39 | 24.84 | +1.497% | 9,940 | +26.795% |
| 2025-07-09 | 24.54 | 24.54 | 24.05 | 24.47 | +1.199% | 16,840 | +28.694% |
| 2025-07-08 | 24.14 | 24.50 | 24.14 | 24.18 | +1.129% | 11,933 | +30.237% |
| 2025-07-07 | 24.50 | 24.50 | 23.48 | 23.91 | -2.954% | 3,492 | +31.708% |
| 2025-07-03 | 24.34 | 24.74 | 24.34 | 24.64 | +1.474% | 7,996 | +27.816% |
| 2025-07-02 | 23.68 | 24.28 | 23.68 | 24.28 | +3.108% | 8,946 | +29.701% |
| 2025-07-01 | 22.76 | 24.00 | 22.63 | 23.55 | +3.782% | 8,110 | +33.732% |
| 2025-06-30 | 22.95 | 22.95 | 22.45 | 22.69 | -0.351% | 4,998 | +38.789% |
| 2025-06-27 | 22.78 | 23.00 | 22.53 | 22.77 | +0.956% | 10,325 | +38.302% |
| 2025-06-26 | 21.85 | 22.57 | 21.85 | 22.55 | +3.937% | 20,718 | +39.624% |
| 2025-06-25 | 22.20 | 22.20 | 21.70 | 21.70 | -2.623% | 2,229 | +45.121% |
| 2025-06-24 | 22.09 | 22.43 | 22.03 | 22.28 | +2.644% | 21,535 | +41.314% |
| 2025-06-23 | 21.11 | 21.71 | 20.70 | 21.71 | +2.452% | 7,107 | +45.050% |
| 2025-06-20 | 21.50 | 21.65 | 20.90 | 21.19 | -0.090% | 5,318 | +48.608% |
| 2025-06-18 | 21.09 | 21.59 | 21.03 | 21.21 | +1.042% | 5,455 | +48.474% |
| 2025-06-17 | 21.05 | 21.33 | 20.95 | 20.99 | -2.366% | 3,717 | +50.021% |
| 2025-06-16 | 21.20 | 21.84 | 21.20 | 21.50 | +3.575% | 13,871 | +46.471% |
| 2025-06-13 | 21.15 | 21.37 | 20.72 | 20.76 | -5.301% | 11,840 | +51.707% |
| 2025-06-12 | 21.66 | 21.92 | 21.48 | 21.92 | +0.735% | 2,425 | +43.665% |
| 2025-06-11 | 22.42 | 22.42 | 21.73 | 21.76 | -1.538% | 9,760 | +44.721% |
| 2025-06-10 | 22.10 | 22.38 | 21.95 | 22.10 | +0.592% | 4,045 | +42.495% |
| 2025-06-09 | 22.14 | 22.22 | 21.74 | 21.97 | +0.919% | 4,111 | +43.338% |
| 2025-06-06 | 21.80 | 21.84 | 21.62 | 21.77 | +3.224% | 14,210 | +44.655% |
| 2025-06-05 | 21.20 | 21.50 | 21.00 | 21.09 | -1.079% | 11,403 | +49.319% |
| 2025-06-04 | 21.63 | 21.63 | 21.32 | 21.32 | -0.398% | 3,947 | +47.708% |
| 2025-06-03 | 20.80 | 21.41 | 20.80 | 21.41 | +3.956% | 6,750 | +47.119% |
| 2025-06-02 | 19.93 | 20.59 | 19.93 | 20.59 | -1.149% | 2,964 | +52.939% |
| 2025-05-30 | 20.44 | 20.83 | 20.25 | 20.83 | -1.139% | 11,864 | +51.182% |
| 2025-05-29 | 21.05 | 21.07 | 20.55 | 21.07 | +1.201% | 6,423 | +49.460% |
| 2025-05-28 | 21.54 | 21.66 | 20.80 | 20.82 | -4.011% | 4,970 | +51.255% |
| 2025-05-27 | 21.13 | 21.69 | 20.78 | 21.69 | +6.689% | 13,684 | +45.188% |
| 2025-05-23 | 19.43 | 20.47 | 19.43 | 20.33 | -0.488% | 12,464 | +54.899% |
| 2025-05-22 | 20.21 | 20.75 | 20.20 | 20.43 | -0.873% | 11,299 | +54.142% |
| 2025-05-21 | 21.93 | 21.93 | 20.61 | 20.61 | -7.748% | 10,270 | +52.796% |
| 2025-05-20 | 22.37 | 22.54 | 22.27 | 22.34 | -0.910% | 3,775 | +40.957% |
| 2025-05-19 | 22.16 | 22.59 | 22.04 | 22.55 | -1.459% | 6,293 | +39.675% |
| 2025-05-16 | 22.04 | 22.88 | 22.04 | 22.88 | +3.619% | 18,960 | +37.637% |
| 2025-05-15 | 21.63 | 22.10 | 21.56 | 22.08 | +0.551% | 11,682 | +42.618% |
| 2025-05-14 | 22.11 | 22.25 | 21.90 | 21.96 | -1.210% | 15,489 | +43.403% |
| 2025-05-13 | 22.29 | 22.44 | 22.20 | 22.23 | +1.040% | 20,623 | +41.668% |
| 2025-05-12 | 21.82 | 22.20 | 21.59 | 22.00 | +10.331% | 13,253 | +43.142% |
| 2025-05-09 | 20.09 | 20.16 | 19.79 | 19.94 | -0.300% | 3,437 | +57.930% |
| 2025-05-08 | 19.89 | 20.46 | 19.64 | 20.00 | +3.413% | 13,896 | +57.456% |
| 2025-05-07 | 19.25 | 19.58 | 19.05 | 19.34 | +1.416% | 11,831 | +62.830% |
| 2025-05-06 | 18.86 | 19.45 | 18.86 | 19.07 | -2.654% | 7,577 | +65.135% |
| 2025-05-05 | 19.23 | 19.94 | 19.23 | 19.59 | -0.310% | 6,961 | +60.752% |
| 2025-05-02 | 19.19 | 19.72 | 19.10 | 19.65 | +6.511% | 11,168 | +60.253% |
| 2025-05-01 | 18.40 | 18.90 | 18.36 | 18.45 | +2.499% | 8,611 | +70.686% |
| 2025-04-30 | 17.37 | 18.13 | 16.96 | 18.00 | -1.289% | 14,530 | +74.952% |
| 2025-04-29 | 17.94 | 18.40 | 17.55 | 18.24 | +1.475% | 5,540 | +72.696% |
| 2025-04-28 | 17.90 | 18.22 | 17.52 | 17.97 | +1.525% | 4,973 | +75.244% |
| 2025-04-25 | 17.74 | 17.82 | 17.47 | 17.70 | -1.993% | 7,925 | +77.917% |
| 2025-04-24 | 17.07 | 18.10 | 17.07 | 18.06 | +6.423% | 24,279 | +74.370% |
| 2025-04-23 | 17.27 | 18.11 | 16.76 | 16.97 | +4.174% | 6,503 | +85.570% |
| 2025-04-22 | 15.60 | 16.35 | 15.60 | 16.29 | +7.242% | 11,171 | +93.317% |
| 2025-04-21 | 15.86 | 15.86 | 14.74 | 15.19 | -6.466% | 13,354 | +107.316% |
| 2025-04-17 | 15.92 | 16.53 | 15.92 | 16.24 | +2.018% | 7,253 | +93.912% |
| 2025-04-16 | 16.46 | 16.50 | 15.38 | 15.92 | -3.347% | 21,220 | +97.826% |
| 2025-04-15 | 16.56 | 16.97 | 16.43 | 16.47 | -0.604% | 5,141 | +91.204% |
| 2025-04-14 | 16.70 | 16.72 | 16.15 | 16.57 | 0.000% | 13,862 | +90.050% |