UPW
ProShares Ultra Utilities
stockNYSEETF
At CloseOct 2, 2026 1:20:09 PM EDT
18.20USD+0.112%(+0.02)12,450
18.35Bid18.42Ask0.07SpreadPre-marketOct 5, 2026 8:00:30 AM EDT
18.81USD+3.468%(+0.63)
UPW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.30 | 18.48 | 18.08 | 18.18 | +0.718% | 14,582 | 0.000% | |
| 2026-10-01 | 17.88 | 18.08 | 17.57 | 18.05 | +0.838% | 33,808 | +0.718% | |
| 2026-09-30 | 18.30 | 18.30 | 17.85 | 17.90 | -1.306% | 36,835 | +1.562% | |
| 2026-09-29 | 17.90 | 18.19 | 17.65 | 18.14 | +2.410% | 23,789 | +0.236% | |
| 2026-09-28 | 18.10 | 18.10 | 17.59 | 17.71 | -1.378% | 38,430 | +2.652% | |
| 2026-09-25 | 17.83 | 18.35 | 17.63 | 17.96 | +0.602% | 18,292 | +1.237% | |
| 2026-09-24 | 18.12 | 18.18 | 17.85 | 17.85 | -2.138% | 35,686 | +1.846% | |
| 2026-09-23 | 18.43 | 18.46 | 18.15 | 18.24 | -4.151% | 26,287 | -0.331% | |
| 2026-09-22 | 19.16 | 19.28 | 19.03 | 19.03 | -0.477% | 15,010 | -4.469% | |
| 2026-09-21 | 19.42 | 19.42 | 19.06 | 19.12 | -0.926% | 17,779 | -4.924% | |
| 2026-09-18 | 19.47 | 19.47 | 19.30 | 19.30 | -3.064% | 7,927 | -5.805% | |
| 2026-09-17 | 19.91 | 19.95 | 19.59 | 19.91 | +2.103% | 14,497 | -8.691% | |
| 2026-09-16 | 19.80 | 19.80 | 19.45 | 19.50 | -0.382% | 7,423 | -6.771% | |
| 2026-09-15 | 20.26 | 20.26 | 19.55 | 19.57 | -2.370% | 13,080 | -7.128% | |
| 2026-09-14 | 20.47 | 20.60 | 19.75 | 20.05 | -2.623% | 56,754 | -9.329% | |
| 2026-09-11 | 20.92 | 20.92 | 20.50 | 20.59 | -0.675% | 10,872 | -11.707% | |
| 2026-09-10 | 21.33 | 21.33 | 20.73 | 20.73 | -1.993% | 20,944 | -12.303% | |
| 2026-09-09 | 21.47 | 21.53 | 21.00 | 21.15 | -2.370% | 8,642 | -14.051% | |
| 2026-09-08 | 21.62 | 22.34 | 21.53 | 21.66 | +2.313% | 35,142 | -16.088% | |
| 2026-09-04 | 21.24 | 21.30 | 21.16 | 21.18 | -0.258% | 12,673 | -14.147% | |
| 2026-09-03 | 20.82 | 21.31 | 20.82 | 21.23 | +1.725% | 15,324 | -14.368% | |
| 2026-09-02 | 20.29 | 20.96 | 20.25 | 20.87 | +0.404% | 85,081 | -12.891% | |
| 2026-09-01 | 20.67 | 21.85 | 20.32 | 20.79 | +1.247% | 17,399 | -12.540% | |
| 2026-08-31 | 20.30 | 20.53 | 20.19 | 20.53 | -1.830% | 40,911 | -11.449% | |
| 2026-08-28 | 21.45 | 21.45 | 20.77 | 20.91 | -2.459% | 146,326 | -13.070% | |
| 2026-08-27 | 21.20 | 21.46 | 21.20 | 21.44 | -1.574% | 14,875 | -15.207% | |
| 2026-08-26 | 21.88 | 21.95 | 21.65 | 21.78 | +0.877% | 9,365 | -16.541% | |
| 2026-08-25 | 21.67 | 21.67 | 21.37 | 21.59 | +0.482% | 13,189 | -15.810% | |
| 2026-08-24 | 21.24 | 21.52 | 20.96 | 21.49 | +2.047% | 38,093 | -15.404% | |
| 2026-08-21 | 22.38 | 22.38 | 21.06 | 21.06 | -4.581% | 9,439 | -13.673% | |
| 2026-08-20 | 22.35 | 22.46 | 22.07 | 22.07 | -1.269% | 9,101 | -17.628% | |
| 2026-08-19 | 22.57 | 22.57 | 22.14 | 22.35 | +0.119% | 9,867 | -18.673% | |
| 2026-08-18 | 22.73 | 22.92 | 22.33 | 22.33 | -0.503% | 3,575 | -18.576% | |
| 2026-08-17 | 22.65 | 22.65 | 22.14 | 22.44 | -0.704% | 19,731 | -18.986% | |
| 2026-08-14 | 22.28 | 22.69 | 22.28 | 22.60 | +1.296% | 26,696 | -19.556% | |
| 2026-08-13 | 22.38 | 22.44 | 22.31 | 22.31 | +1.411% | 7,524 | -18.514% | |
| 2026-08-12 | 22.02 | 22.18 | 21.95 | 22.00 | +0.533% | 8,245 | -17.364% | |
| 2026-08-11 | 21.35 | 21.97 | 21.35 | 21.88 | +2.224% | 21,869 | -16.924% | |
| 2026-08-10 | 21.40 | 21.56 | 21.40 | 21.41 | -2.162% | 5,801 | -15.076% | |
| 2026-08-07 | 21.33 | 22.15 | 21.26 | 21.88 | +1.255% | 15,900 | -16.912% | |
| 2026-08-06 | 21.96 | 21.96 | 21.54 | 21.61 | -1.592% | 9,546 | -15.869% | |
| 2026-08-05 | 22.61 | 22.61 | 21.73 | 21.96 | -2.429% | 35,957 | -17.209% | |
| 2026-08-04 | 21.96 | 22.78 | 21.96 | 22.50 | -1.077% | 35,517 | -19.220% | |
| 2026-08-03 | 22.42 | 22.81 | 22.34 | 22.75 | -0.194% | 18,825 | -20.090% | |
| 2026-07-31 | 22.82 | 23.04 | 22.59 | 22.79 | -1.152% | 32,236 | -20.245% | |
| 2026-07-30 | 23.47 | 23.47 | 22.83 | 23.06 | -1.122% | 20,448 | -21.164% | |
| 2026-07-29 | 24.08 | 24.08 | 23.15 | 23.32 | -2.770% | 5,817 | -22.049% | |
| 2026-07-28 | 24.28 | 24.82 | 23.99 | 23.99 | -0.447% | 11,700 | -24.207% | |
| 2026-07-27 | 24.87 | 24.87 | 24.00 | 24.09 | -2.731% | 18,079 | -24.547% | |
| 2026-07-24 | 24.76 | 25.10 | 24.56 | 24.77 | +0.325% | 24,571 | -26.607% | |
| 2026-07-23 | 24.36 | 24.79 | 24.32 | 24.69 | +1.147% | 7,965 | -26.369% | |
| 2026-07-22 | 23.77 | 24.41 | 23.77 | 24.41 | +4.674% | 11,646 | -25.524% | |
| 2026-07-21 | 23.02 | 23.38 | 23.02 | 23.32 | -0.281% | 6,933 | -22.043% | |
| 2026-07-20 | 23.66 | 24.07 | 23.27 | 23.39 | -0.824% | 29,353 | -22.262% | |
| 2026-07-17 | 24.65 | 24.65 | 23.41 | 23.58 | -1.640% | 23,062 | -22.902% | |
| 2026-07-16 | 23.91 | 24.14 | 23.67 | 23.97 | +1.003% | 10,065 | -24.167% | |
| 2026-07-15 | 24.33 | 24.33 | 23.63 | 23.74 | -1.921% | 3,651 | -23.406% | |
| 2026-07-14 | 24.50 | 24.99 | 24.20 | 24.20 | -0.452% | 14,550 | -24.878% | |
| 2026-07-13 | 24.17 | 24.46 | 24.02 | 24.31 | +1.507% | 24,840 | -25.218% | |
| 2026-07-10 | 23.90 | 24.01 | 23.90 | 23.95 | +1.525% | 2,648 | -24.091% | |
| 2026-07-09 | 24.00 | 24.00 | 23.59 | 23.59 | -1.054% | 4,584 | -22.933% | |
| 2026-07-08 | 24.30 | 24.30 | 23.81 | 23.84 | -2.387% | 5,692 | -23.745% | |
| 2026-07-07 | 24.57 | 24.87 | 24.23 | 24.42 | +2.579% | 8,523 | -25.565% | |
| 2026-07-06 | 24.46 | 24.64 | 23.61 | 23.81 | -2.066% | 11,862 | -23.646% | |
| 2026-07-02 | 23.50 | 24.59 | 23.50 | 24.31 | +4.426% | 14,406 | -25.223% | |
| 2026-07-01 | 23.83 | 23.83 | 23.23 | 23.28 | -3.070% | 15,809 | -21.913% | |
| 2026-06-30 | 24.11 | 24.54 | 24.02 | 24.02 | -2.582% | 11,447 | -24.311% | |
| 2026-06-29 | 24.76 | 24.76 | 24.42 | 24.66 | -0.493% | 4,809 | -26.265% | |
| 2026-06-26 | 24.59 | 24.78 | 24.06 | 24.78 | +1.239% | 3,918 | -26.628% | |
| 2026-06-25 | 24.58 | 24.75 | 24.36 | 24.47 | +1.015% | 6,318 | -25.719% | |
| 2026-06-24 | 23.95 | 24.26 | 23.06 | 24.23 | +1.523% | 9,126 | -24.965% | |
| 2026-06-23 | 23.38 | 23.98 | 23.26 | 23.86 | +1.768% | 11,526 | -23.822% | |
| 2026-06-22 | 23.41 | 23.71 | 23.30 | 23.45 | +1.667% | 9,938 | -22.475% | |
| 2026-06-18 | 23.20 | 23.80 | 22.51 | 23.07 | +0.661% | 6,749 | -21.183% | |
| 2026-06-17 | 23.33 | 23.39 | 22.72 | 22.91 | -2.249% | 8,734 | -20.662% | |
| 2026-06-16 | 23.61 | 23.61 | 23.18 | 23.44 | +1.040% | 12,390 | -22.446% | |
| 2026-06-15 | 22.85 | 23.39 | 22.62 | 23.20 | +1.248% | 38,666 | -21.640% | |
| 2026-06-12 | 23.00 | 23.00 | 22.54 | 22.91 | +1.659% | 2,617 | -20.662% | |
| 2026-06-11 | 22.72 | 22.99 | 22.52 | 22.54 | +0.617% | 12,482 | -19.345% | |
| 2026-06-10 | 22.29 | 22.60 | 22.29 | 22.40 | -0.050% | 8,371 | -18.847% | |
| 2026-06-09 | 21.94 | 22.41 | 21.94 | 22.41 | +1.945% | 8,548 | -18.887% | |
| 2026-06-08 | 22.63 | 22.88 | 21.98 | 21.99 | -3.911% | 13,778 | -17.310% | |
| 2026-06-05 | 22.71 | 23.04 | 22.70 | 22.88 | +2.181% | 9,765 | -20.544% | |
| 2026-06-04 | 22.38 | 22.40 | 22.12 | 22.39 | +0.932% | 35,867 | -18.811% | |
| 2026-06-03 | 22.76 | 22.76 | 22.18 | 22.18 | -0.561% | 3,187 | -18.054% | |
| 2026-06-02 | 21.95 | 22.36 | 21.95 | 22.31 | +3.334% | 16,544 | -18.514% | |
| 2026-06-01 | 22.56 | 22.56 | 21.51 | 21.59 | -5.638% | 31,947 | -15.797% | |
| 2026-05-29 | 23.12 | 23.12 | 22.73 | 22.88 | -1.241% | 82,203 | -20.544% | |
| 2026-05-28 | 23.63 | 23.71 | 23.13 | 23.17 | -2.418% | 12,589 | -21.529% | |
| 2026-05-27 | 23.63 | 23.81 | 23.59 | 23.74 | -0.622% | 55,970 | -23.427% | |
| 2026-05-26 | 23.94 | 24.29 | 23.89 | 23.89 | +0.042% | 4,287 | -23.903% | |
| 2026-05-22 | 23.55 | 24.01 | 23.11 | 23.88 | +1.375% | 6,398 | -23.871% | |
| 2026-05-21 | 23.02 | 23.56 | 22.90 | 23.56 | +1.893% | 11,401 | -22.824% | |
| 2026-05-20 | 23.13 | 23.43 | 23.03 | 23.12 | +0.909% | 6,038 | -21.363% | |
| 2026-05-19 | 22.32 | 22.91 | 22.32 | 22.91 | +1.969% | 5,578 | -20.648% | |
| 2026-05-18 | 22.76 | 22.76 | 22.11 | 22.47 | +0.437% | 23,027 | -19.086% | |
| 2026-05-15 | 23.00 | 23.09 | 22.37 | 22.37 | -4.960% | 13,910 | -18.732% | |
| 2026-05-14 | 23.25 | 23.55 | 23.19 | 23.54 | +1.455% | 14,206 | -22.763% | |
| 2026-05-13 | 23.01 | 23.48 | 23.00 | 23.20 | -3.091% | 26,298 | -21.640% | |
| 2026-05-12 | 23.67 | 24.38 | 23.50 | 23.94 | +0.530% | 8,981 | -24.062% | |
| 2026-05-11 | 23.57 | 23.92 | 23.57 | 23.81 | +2.293% | 12,542 | -23.659% | |
| 2026-05-08 | 23.83 | 23.83 | 23.28 | 23.28 | -1.831% | 6,348 | -21.909% | |
| 2026-05-07 | 24.14 | 24.27 | 23.71 | 23.71 | -3.010% | 9,560 | -23.338% | |
| 2026-05-06 | 24.73 | 24.73 | 24.41 | 24.45 | -2.590% | 37,335 | -25.646% | |
| 2026-05-05 | 25.36 | 25.46 | 25.10 | 25.10 | -0.119% | 3,392 | -27.571% | |
| 2026-05-04 | 24.94 | 25.13 | 24.94 | 25.13 | -0.907% | 4,518 | -27.658% | |
| 2026-05-01 | 25.48 | 26.10 | 25.29 | 25.36 | -0.938% | 14,301 | -28.314% | |
| 2026-04-30 | 25.24 | 25.61 | 25.18 | 25.60 | +4.654% | 77,109 | -28.986% | |
| 2026-04-29 | 24.77 | 24.91 | 24.38 | 24.46 | -2.427% | 11,449 | -25.681% | |
| 2026-04-28 | 25.27 | 25.36 | 24.93 | 25.07 | +0.129% | 11,413 | -27.485% | |
| 2026-04-27 | 25.29 | 25.29 | 24.96 | 25.04 | +0.140% | 3,896 | -27.391% | |
| 2026-04-24 | 24.90 | 25.05 | 24.90 | 25.00 | +0.251% | 2,676 | -27.289% | |
| 2026-04-23 | 24.26 | 24.94 | 24.26 | 24.94 | +5.700% | 22,229 | -27.107% | |
| 2026-04-22 | 24.22 | 24.22 | 23.55 | 23.59 | -0.523% | 74,157 | -22.951% | |
| 2026-04-21 | 24.50 | 24.53 | 23.71 | 23.72 | -3.346% | 13,923 | -23.354% | |
| 2026-04-20 | 24.91 | 25.15 | 24.49 | 24.54 | -1.830% | 34,395 | -25.919% | |
| 2026-04-17 | 24.81 | 25.01 | 24.50 | 25.00 | -0.793% | 16,165 | -27.274% | |
| 2026-04-16 | 25.00 | 25.20 | 24.80 | 25.20 | +1.194% | 10,001 | -27.851% | |
| 2026-04-15 | 24.85 | 25.00 | 24.85 | 24.90 | -1.814% | 12,234 | -26.990% | |
| 2026-04-14 | 25.38 | 25.45 | 24.84 | 25.36 | +0.198% | 12,850 | -28.314% | |
| 2026-04-13 | 25.96 | 26.14 | 25.06 | 25.31 | -2.429% | 23,282 | -28.172% | |
| 2026-04-10 | 26.31 | 26.41 | 25.94 | 25.94 | -1.030% | 11,742 | -29.917% | |
| 2026-04-09 | 26.54 | 26.66 | 26.21 | 26.21 | +1.905% | 19,968 | -30.639% | |
| 2026-04-08 | 25.01 | 25.72 | 24.90 | 25.72 | +1.942% | 26,183 | -29.317% | |
| 2026-04-07 | 24.86 | 25.34 | 24.86 | 25.23 | +0.558% | 67,538 | -27.945% | |
| 2026-04-06 | 25.22 | 25.41 | 25.04 | 25.09 | -0.888% | 12,132 | -27.542% | |
| 2026-04-02 | 25.26 | 25.52 | 25.13 | 25.31 | +0.875% | 66,950 | -28.186% | |
| 2026-04-01 | 24.57 | 25.13 | 24.57 | 25.10 | +1.279% | 27,062 | -27.558% | |
| 2026-03-31 | 24.58 | 24.82 | 24.15 | 24.78 | -0.368% | 133,117 | -26.632% | |
| 2026-03-30 | 25.04 | 25.20 | 24.70 | 24.87 | +1.303% | 9,560 | -26.901% | |
| 2026-03-27 | 24.40 | 24.99 | 24.40 | 24.55 | +1.154% | 16,356 | -25.949% | |
| 2026-03-26 | 24.20 | 24.35 | 24.05 | 24.27 | +0.515% | 2,109 | -25.094% | |
| 2026-03-25 | 24.32 | 24.54 | 24.15 | 24.15 | +0.273% | 3,251 | -24.709% | |
| 2026-03-24 | 23.29 | 24.49 | 23.29 | 24.08 | +1.439% | 16,334 | -24.503% | |
| 2026-03-23 | 23.68 | 24.00 | 23.68 | 23.74 | +1.926% | 14,631 | -23.417% | |
| 2026-03-20 | 25.15 | 25.37 | 23.14 | 23.29 | -8.054% | 22,745 | -21.942% | |
| 2026-03-19 | 25.35 | 25.67 | 24.93 | 25.33 | -0.977% | 12,630 | -28.229% | |
| 2026-03-18 | 26.03 | 26.03 | 25.58 | 25.58 | -1.615% | 30,683 | -28.930% | |
| 2026-03-17 | 26.23 | 26.41 | 25.97 | 26.00 | -0.612% | 29,804 | -30.078% | |
| 2026-03-16 | 26.04 | 26.24 | 25.89 | 26.16 | +1.313% | 11,662 | -30.506% | |
| 2026-03-13 | 25.91 | 26.26 | 25.80 | 25.82 | +1.617% | 82,713 | -29.594% | |
| 2026-03-12 | 25.02 | 25.84 | 25.01 | 25.41 | +1.749% | 10,636 | -28.455% | |
| 2026-03-11 | 25.12 | 25.22 | 24.85 | 24.97 | -1.757% | 8,775 | -27.204% | |
| 2026-03-10 | 25.49 | 25.89 | 25.38 | 25.42 | -1.128% | 17,287 | -28.483% | |
| 2026-03-09 | 25.54 | 25.75 | 24.85 | 25.71 | +0.274% | 30,159 | -29.290% | |
| 2026-03-06 | 25.33 | 25.79 | 25.21 | 25.64 | -0.842% | 11,559 | -29.096% | |
| 2026-03-05 | 25.81 | 25.86 | 25.50 | 25.86 | -1.458% | 14,685 | -29.693% | |
| 2026-03-04 | 25.80 | 26.31 | 25.70 | 26.24 | +0.613% | 13,298 | -30.718% | |
| 2026-03-03 | 25.52 | 26.26 | 24.82 | 26.08 | -0.987% | 42,920 | -30.293% | |
| 2026-03-02 | 26.68 | 26.70 | 26.30 | 26.34 | -1.643% | 66,410 | -30.981% | |
| 2026-02-27 | 26.21 | 26.80 | 26.21 | 26.78 | +2.488% | 197,581 | -32.115% | |
| 2026-02-26 | 26.34 | 26.34 | 26.00 | 26.13 | -0.948% | 30,528 | -30.426% | |
| 2026-02-25 | 25.64 | 26.40 | 25.56 | 26.38 | +0.738% | 16,888 | -31.086% | |
| 2026-02-24 | 25.57 | 26.22 | 25.46 | 26.19 | +2.133% | 9,864 | -30.577% | |
| 2026-02-23 | 25.29 | 25.76 | 25.29 | 25.64 | +1.545% | 9,183 | -29.097% | |
| 2026-02-20 | 25.19 | 25.27 | 24.94 | 25.25 | +0.943% | 11,298 | -28.002% | |
| 2026-02-19 | 24.85 | 25.02 | 24.73 | 25.01 | +2.182% | 9,217 | -27.323% | |
| 2026-02-18 | 24.75 | 25.37 | 24.41 | 24.48 | -3.394% | 20,483 | -25.737% | |
| 2026-02-17 | 25.86 | 26.02 | 25.23 | 25.34 | -0.627% | 23,699 | -28.257% | |
| 2026-02-13 | 24.70 | 25.57 | 24.70 | 25.50 | +5.537% | 29,792 | -28.707% | |
| 2026-02-12 | 23.96 | 24.57 | 23.87 | 24.16 | +2.817% | 41,209 | -24.760% | |
| 2026-02-11 | 23.26 | 23.50 | 23.07 | 23.50 | +1.776% | 29,927 | -22.640% | |
| 2026-02-10 | 22.50 | 23.40 | 22.50 | 23.09 | +3.311% | 32,809 | -21.266% | |
| 2026-02-09 | 22.00 | 22.37 | 21.91 | 22.35 | +0.721% | 12,933 | -18.660% | |
| 2026-02-06 | 22.57 | 22.61 | 21.89 | 22.19 | +0.955% | 23,872 | -18.073% | |
| 2026-02-05 | 21.91 | 22.12 | 21.83 | 21.98 | +0.411% | 48,990 | -17.290% | |
| 2026-02-04 | 22.23 | 22.23 | 21.84 | 21.89 | -1.218% | 7,748 | -16.950% | |
| 2026-02-03 | 21.91 | 22.25 | 21.90 | 22.16 | +3.358% | 9,115 | -17.962% | |
| 2026-02-02 | 21.95 | 22.36 | 21.39 | 21.44 | -3.074% | 53,047 | -15.207% | |
| 2026-01-30 | 22.07 | 22.12 | 21.62 | 22.12 | -0.419% | 11,635 | -17.814% | |
| 2026-01-29 | 22.55 | 22.58 | 21.98 | 22.21 | +0.027% | 7,158 | -18.158% | |
| 2026-01-28 | 22.15 | 22.42 | 22.10 | 22.21 | -0.372% | 9,869 | -18.136% | |
| 2026-01-27 | 22.08 | 22.32 | 22.08 | 22.29 | +2.342% | 3,829 | -18.441% | |
| 2026-01-26 | 21.49 | 21.91 | 21.49 | 21.78 | +1.619% | 6,847 | -16.531% | |
| 2026-01-23 | 21.45 | 21.46 | 21.23 | 21.43 | -0.847% | 7,180 | -15.179% | |
| 2026-01-22 | 22.21 | 22.21 | 21.54 | 21.62 | -1.295% | 12,192 | -15.897% | |
| 2026-01-21 | 21.96 | 22.03 | 21.59 | 21.90 | +0.227% | 12,080 | -16.986% | |
| 2026-01-20 | 21.92 | 22.22 | 21.79 | 21.85 | -2.062% | 10,715 | -16.798% | |
| 2026-01-16 | 22.00 | 22.43 | 22.00 | 22.31 | -1.152% | 6,468 | -18.514% | |
| 2026-01-15 | 22.30 | 22.74 | 22.30 | 22.57 | +2.201% | 14,754 | -19.452% | |
| 2026-01-14 | 21.75 | 22.20 | 21.75 | 22.08 | +1.454% | 8,034 | -17.680% | |
| 2026-01-13 | 21.50 | 21.78 | 21.46 | 21.77 | +1.291% | 5,787 | -16.482% | |
| 2026-01-12 | 21.54 | 21.59 | 21.36 | 21.49 | +0.030% | 22,176 | -15.404% | |
| 2026-01-09 | 21.55 | 21.78 | 21.45 | 21.48 | +2.568% | 110,166 | -15.379% | |
| 2026-01-08 | 20.96 | 21.16 | 20.91 | 20.95 | +0.652% | 10,637 | -13.206% | |
| 2026-01-07 | 22.04 | 22.04 | 20.70 | 20.81 | -4.968% | 12,449 | -12.640% | |
| 2026-01-06 | 21.87 | 21.94 | 21.53 | 21.90 | +0.909% | 6,839 | -16.980% | |
| 2026-01-05 | 22.32 | 22.32 | 21.02 | 21.70 | -2.073% | 21,575 | -16.225% | |
| 2026-01-02 | 21.72 | 22.35 | 21.72 | 22.16 | +2.031% | 14,877 | -17.962% | |
| 2025-12-31 | 21.94 | 21.94 | 21.70 | 21.72 | -1.156% | 21,338 | -16.296% | |
| 2025-12-30 | 21.90 | 22.05 | 21.87 | 21.97 | +0.477% | 17,517 | -17.263% | |
| 2025-12-29 | 21.92 | 22.13 | 21.87 | 21.87 | +0.351% | 5,562 | -16.868% | |
| 2025-12-26 | 21.71 | 21.85 | 21.66 | 21.79 | -0.344% | 6,516 | -16.576% | |
| 2025-12-24 | 21.63 | 21.87 | 21.63 | 21.87 | +0.712% | 6,697 | -16.863% | |
| 2025-12-23 | 21.58 | 21.86 | 21.58 | 21.71 | +0.567% | 6,173 | -16.271% | |
| 2025-12-22 | 21.38 | 21.67 | 21.36 | 21.59 | +0.747% | 7,882 | -15.796% | |
| 2025-12-19 | 21.99 | 22.05 | 21.42 | 21.43 | -2.770% | 6,945 | -15.168% | |
| 2025-12-18 | 21.71 | 22.22 | 21.71 | 22.04 | +2.182% | 24,685 | -17.518% | |
| 2025-12-17 | 21.75 | 21.95 | 21.38 | 21.57 | -1.658% | 9,880 | -15.718% | |
| 2025-12-16 | 21.97 | 21.98 | 21.65 | 21.93 | -0.627% | 12,242 | -17.116% | |
| 2025-12-15 | 21.78 | 22.10 | 21.75 | 22.07 | +1.774% | 9,308 | -17.635% | |
| 2025-12-12 | 22.16 | 22.16 | 21.67 | 21.69 | -0.711% | 7,641 | -16.174% | |
| 2025-12-11 | 21.66 | 21.99 | 21.56 | 21.84 | +1.282% | 3,947 | -16.770% | |
| 2025-12-10 | 21.61 | 21.62 | 21.41 | 21.57 | -0.186% | 5,763 | -15.702% | |
| 2025-12-09 | 21.92 | 22.03 | 21.60 | 21.61 | +0.356% | 2,944 | -15.859% | |
| 2025-12-08 | 22.45 | 22.45 | 21.52 | 21.53 | -2.669% | 13,961 | -15.560% | |
| 2025-12-05 | 22.53 | 22.64 | 22.12 | 22.12 | -2.052% | 11,700 | -17.814% | |
| 2025-12-04 | 22.52 | 22.95 | 22.52 | 22.58 | -0.564% | 4,094 | -19.501% | |
| 2025-12-03 | 22.92 | 22.92 | 22.57 | 22.71 | -0.808% | 6,403 | -19.955% | |
| 2025-12-02 | 23.22 | 23.22 | 22.82 | 22.90 | -1.352% | 24,132 | -20.602% | |
| 2025-12-01 | 24.24 | 24.24 | 23.21 | 23.21 | -4.836% | 11,477 | -21.675% | |
| 2025-11-28 | 24.10 | 24.39 | 24.10 | 24.39 | +1.837% | 8,209 | -25.463% | |
| 2025-11-26 | 23.85 | 24.12 | 23.45 | 23.95 | +2.482% | 20,476 | -24.094% | |
| 2025-11-25 | 23.69 | 23.69 | 22.62 | 23.37 | -0.975% | 17,259 | -22.210% | |
| 2025-11-24 | 23.00 | 23.70 | 22.92 | 23.60 | +2.520% | 14,861 | -22.968% | |
| 2025-11-21 | 22.98 | 23.17 | 22.82 | 23.02 | +0.218% | 24,072 | -21.027% | |
| 2025-11-20 | 23.72 | 23.89 | 22.75 | 22.97 | -1.307% | 10,669 | -20.855% | 4-for-1 split |
| 2025-11-19 | 23.73 | 23.73 | 23.27 | 23.27 | -1.620% | 15,384 | -21.890% | |
| 2025-11-18 | 23.80 | 23.98 | 23.66 | 23.66 | -0.511% | 36,632 | -23.155% | |
| 2025-11-17 | 23.78 | 23.78 | 23.78 | 23.78 | +1.487% | 5,608 | -23.548% | |
| 2025-11-14 | 23.14 | 23.68 | 23.14 | 23.43 | +0.253% | 8,908 | -22.411% | |
| 2025-11-13 | 23.83 | 23.83 | 23.37 | 23.37 | -2.786% | 15,244 | -22.214% | |
| 2025-11-12 | 24.03 | 24.05 | 24.03 | 24.04 | +0.471% | 21,884 | -24.382% | |
| 2025-11-11 | 23.86 | 23.93 | 23.86 | 23.93 | +0.115% | 7,120 | -24.026% | |
| 2025-11-10 | 23.95 | 24.18 | 23.90 | 23.90 | +0.065% | 24,208 | -23.939% | |
| 2025-11-07 | 22.99 | 23.89 | 22.99 | 23.89 | +2.349% | 54,692 | -23.889% | |
| 2025-11-06 | 23.73 | 23.73 | 23.34 | 23.34 | -0.869% | 7,512 | -22.101% | |
| 2025-11-05 | 23.50 | 23.64 | 23.43 | 23.54 | +0.211% | 10,884 | -22.778% | |
| 2025-11-04 | 23.55 | 23.61 | 23.40 | 23.49 | -0.835% | 26,084 | -22.615% | |
| 2025-11-03 | 23.71 | 23.77 | 23.17 | 23.69 | -0.126% | 98,224 | -23.261% | |
| 2025-10-31 | 23.79 | 23.89 | 23.72 | 23.72 | -1.220% | 9,308 | -23.358% | |
| 2025-10-30 | 24.31 | 24.31 | 24.01 | 24.01 | -0.849% | 6,276 | -24.292% | |
| 2025-10-29 | 24.33 | 24.33 | 24.05 | 24.22 | -0.063% | 5,356 | -24.935% | |
| 2025-10-28 | 24.37 | 24.48 | 24.18 | 24.23 | -3.085% | 10,752 | -24.982% | |
| 2025-10-27 | 24.75 | 25.00 | 24.54 | 25.00 | +0.338% | 14,996 | -27.296% | |
| 2025-10-24 | 24.63 | 25.04 | 24.62 | 24.92 | +2.289% | 18,264 | -27.050% | |
| 2025-10-23 | 24.29 | 24.50 | 24.29 | 24.36 | -0.162% | 10,840 | -25.380% | |
| 2025-10-22 | 24.49 | 24.55 | 24.26 | 24.40 | -0.471% | 10,460 | -25.501% | |
| 2025-10-21 | 25.18 | 25.18 | 24.33 | 24.52 | -2.214% | 47,724 | -25.852% | |
| 2025-10-20 | 25.37 | 25.37 | 24.84 | 25.07 | -0.079% | 16,196 | -27.493% | |
| 2025-10-17 | 25.16 | 25.29 | 24.92 | 25.09 | -0.785% | 18,320 | -27.550% | |
| 2025-10-16 | 26.13 | 26.20 | 25.28 | 25.29 | -1.864% | 22,516 | -28.119% | |
| 2025-10-15 | 25.57 | 25.95 | 25.52 | 25.77 | +2.472% | 42,728 | -29.459% | |
| 2025-10-14 | 25.14 | 25.24 | 25.14 | 25.15 | +1.760% | 10,296 | -27.715% | |
| 2025-10-13 | 24.66 | 24.93 | 24.50 | 24.71 | +1.652% | 32,160 | -26.443% | |
| 2025-10-10 | 24.86 | 24.87 | 24.31 | 24.31 | -1.046% | 15,704 | -25.228% | |
| 2025-10-09 | 24.81 | 24.81 | 24.57 | 24.57 | -0.631% | 2,676 | -26.010% | |
| 2025-10-08 | 24.60 | 24.73 | 24.60 | 24.73 | +1.428% | 13,268 | -26.477% | |
| 2025-10-07 | 24.41 | 24.53 | 24.34 | 24.38 | +0.878% | 7,720 | -25.427% | |
| 2025-10-06 | 24.11 | 24.17 | 23.99 | 24.17 | +1.877% | 12,520 | -24.772% | |
| 2025-10-03 | 23.43 | 24.02 | 23.43 | 23.72 | +2.553% | 11,856 | -23.360% | |
| 2025-10-02 | 22.98 | 23.13 | 22.94 | 23.13 | -0.630% | 23,040 | -21.403% | |
| 2025-10-01 | 23.27 | 23.32 | 23.27 | 23.28 | +1.933% | 123,392 | -21.899% | |
| 2025-09-30 | 22.57 | 22.84 | 22.57 | 22.84 | +0.402% | 2,360 | -20.389% | |
| 2025-09-29 | 22.51 | 22.82 | 22.31 | 22.74 | +0.634% | 38,160 | -20.069% | |
| 2025-09-26 | 22.60 | 22.60 | 22.60 | 22.60 | +3.008% | 2,612 | -19.562% | |
| 2025-09-25 | 22.27 | 22.32 | 21.94 | 21.94 | -1.842% | 12,500 | -17.142% | |
| 2025-09-24 | 22.06 | 22.41 | 22.06 | 22.35 | +1.019% | 6,776 | -18.669% | |
| 2025-09-23 | 22.13 | 22.13 | 22.13 | 22.13 | +0.910% | 1,760 | -17.840% | |
| 2025-09-22 | 21.62 | 21.96 | 21.42 | 21.93 | +1.917% | 13,732 | -17.092% | |
| 2025-09-19 | 21.24 | 21.51 | 21.15 | 21.51 | +1.147% | 3,392 | -15.502% | |
| 2025-09-18 | 21.15 | 21.44 | 21.15 | 21.27 | +0.412% | 8,952 | -14.533% | |
| 2025-09-17 | 21.34 | 21.34 | 21.18 | 21.18 | +0.211% | 12,616 | -14.181% | |
| 2025-09-16 | 21.14 | 21.14 | 21.14 | 21.14 | -3.404% | 1,500 | -14.000% | |
| 2025-09-15 | 21.84 | 22.01 | 21.84 | 21.88 | +0.251% | 16,184 | -16.928% | |
| 2025-09-12 | 21.66 | 21.84 | 21.66 | 21.83 | +1.063% | 13,920 | -16.720% | |
| 2025-09-11 | 21.37 | 21.60 | 21.37 | 21.60 | +0.899% | 7,988 | -15.835% | |
| 2025-09-10 | 21.02 | 21.42 | 21.02 | 21.41 | +3.421% | 6,980 | -15.078% | |
| 2025-09-09 | 20.70 | 20.70 | 20.70 | 20.70 | +1.605% | 3,232 | -12.173% | |
| 2025-09-08 | 20.82 | 20.82 | 20.25 | 20.37 | -1.955% | 41,244 | -10.764% | |
| 2025-09-05 | 21.18 | 21.18 | 20.53 | 20.78 | -0.869% | 15,552 | -12.508% | |
| 2025-09-04 | 21.30 | 21.30 | 20.78 | 20.96 | -0.346% | 19,468 | -13.268% | |
| 2025-09-03 | 20.83 | 21.03 | 20.83 | 21.03 | -0.195% | 15,860 | -13.568% | |
| 2025-09-02 | 21.11 | 21.12 | 20.89 | 21.07 | -0.914% | 142,928 | -13.737% | |
| 2025-08-29 | 21.36 | 21.37 | 21.24 | 21.27 | -0.974% | 14,144 | -14.525% | |
| 2025-08-28 | 21.68 | 21.70 | 21.38 | 21.48 | -1.465% | 9,832 | -15.358% | |
| 2025-08-27 | 21.76 | 21.83 | 21.74 | 21.80 | +0.069% | 7,736 | -16.597% | |
| 2025-08-26 | 21.60 | 21.84 | 21.53 | 21.78 | +0.492% | 10,132 | -16.540% | |
| 2025-08-25 | 22.09 | 22.12 | 20.57 | 21.68 | -2.321% | 37,320 | -16.129% | |
| 2025-08-22 | 22.25 | 22.28 | 22.10 | 22.19 | +1.004% | 14,392 | -18.076% | |
| 2025-08-21 | 22.31 | 22.43 | 21.88 | 21.97 | -1.287% | 16,412 | -17.254% | |
| 2025-08-20 | 22.36 | 22.52 | 22.13 | 22.26 | +0.259% | 26,160 | -18.319% | |
| 2025-08-19 | 21.78 | 22.20 | 21.78 | 22.20 | +1.759% | 63,644 | -18.107% | |
| 2025-08-18 | 22.00 | 22.23 | 21.74 | 21.82 | -0.659% | 40,068 | -16.666% | |
| 2025-08-15 | 21.79 | 22.17 | 21.79 | 21.96 | -0.869% | 8,960 | -17.216% | |
| 2025-08-14 | 22.19 | 22.25 | 22.15 | 22.15 | -1.264% | 13,372 | -17.935% | |
| 2025-08-13 | 22.42 | 22.44 | 22.14 | 22.44 | +0.436% | 13,732 | -18.973% | |
| 2025-08-12 | 22.39 | 22.39 | 21.98 | 22.34 | +1.031% | 18,232 | -18.619% | |
| 2025-08-11 | 22.49 | 22.49 | 21.97 | 22.11 | -0.864% | 28,088 | -17.781% | |
| 2025-08-08 | 22.61 | 22.61 | 22.23 | 22.30 | -0.733% | 28,948 | -18.491% | |
| 2025-08-07 | 22.30 | 22.54 | 22.29 | 22.47 | +2.015% | 28,800 | -19.089% | |
| 2025-08-06 | 22.24 | 22.38 | 22.02 | 22.02 | -1.962% | 64,524 | -17.459% | |
| 2025-08-05 | 23.15 | 23.15 | 22.31 | 22.47 | -2.001% | 57,108 | -19.078% | |
| 2025-08-04 | 22.26 | 23.01 | 22.26 | 22.92 | +3.218% | 34,472 | -20.697% | |
| 2025-08-01 | 21.83 | 22.35 | 21.72 | 22.21 | +0.675% | 75,648 | -18.145% | |
| 2025-07-31 | 21.78 | 22.17 | 21.78 | 22.06 | +0.837% | 128,144 | -17.592% | |
| 2025-07-30 | 21.66 | 22.16 | 21.66 | 21.88 | +1.587% | 43,756 | -16.903% | |
| 2025-07-29 | 21.27 | 21.54 | 21.27 | 21.54 | +2.233% | 13,756 | -15.584% | |
| 2025-07-28 | 21.39 | 21.45 | 20.95 | 21.07 | -2.067% | 63,108 | -13.699% | |
| 2025-07-25 | 21.46 | 21.52 | 21.39 | 21.51 | +0.242% | 10,664 | -15.483% | |
| 2025-07-24 | 21.49 | 21.53 | 21.46 | 21.46 | -0.184% | 5,388 | -15.278% | |
| 2025-07-23 | 22.25 | 22.25 | 21.36 | 21.50 | -1.345% | 22,752 | -15.434% | |
| 2025-07-22 | 21.57 | 21.79 | 21.46 | 21.79 | +2.324% | 42,712 | -16.571% | |
| 2025-07-21 | 21.19 | 21.50 | 21.19 | 21.30 | +0.704% | 20,708 | -14.632% | |
| 2025-07-18 | 20.95 | 21.21 | 20.95 | 21.15 | +3.149% | 18,624 | -14.031% | |
| 2025-07-17 | 20.45 | 20.50 | 20.34 | 20.50 | +0.767% | 8,512 | -11.324% | |
| 2025-07-16 | 20.34 | 20.35 | 20.06 | 20.35 | +0.123% | 10,524 | -10.644% | |
| 2025-07-15 | 20.34 | 20.43 | 20.27 | 20.32 | -1.807% | 4,604 | -10.534% | |
| 2025-07-14 | 20.60 | 20.72 | 20.44 | 20.69 | +0.733% | 13,668 | -12.151% | |
| 2025-07-11 | 20.20 | 20.70 | 20.20 | 20.54 | -0.269% | 9,856 | -11.508% | |
| 2025-07-10 | 20.31 | 20.66 | 20.31 | 20.60 | +1.446% | 7,376 | -11.746% | |
| 2025-07-09 | 19.93 | 20.31 | 19.88 | 20.31 | +1.831% | 23,464 | -10.469% | |
| 2025-07-08 | 19.80 | 20.01 | 19.55 | 19.94 | -1.967% | 25,204 | -8.829% | |
| 2025-07-07 | 20.27 | 20.34 | 20.11 | 20.34 | +0.328% | 9,336 | -10.623% | |
| 2025-07-03 | 20.36 | 20.36 | 20.23 | 20.27 | +1.491% | 11,096 | -10.330% | |
| 2025-07-02 | 20.32 | 20.32 | 19.89 | 19.98 | -1.712% | 4,940 | -8.993% | |
| 2025-07-01 | 20.19 | 20.32 | 19.79 | 20.32 | +0.601% | 47,632 | -10.551% | |
| 2025-06-30 | 19.91 | 20.20 | 19.87 | 20.20 | +0.803% | 35,612 | -10.013% | |
| 2025-06-27 | 20.09 | 20.23 | 20.04 | 20.04 | +0.330% | 7,676 | -9.290% | |
| 2025-06-26 | 19.89 | 19.98 | 19.69 | 19.98 | +1.725% | 6,512 | -8.991% | |
| 2025-06-25 | 19.84 | 20.04 | 19.64 | 19.64 | -3.191% | 48,432 | -7.420% | |
| 2025-06-24 | 20.10 | 20.39 | 20.10 | 20.28 | +0.778% | 9,612 | -10.374% | |
| 2025-06-23 | 19.98 | 20.13 | 19.84 | 20.13 | +2.434% | 14,228 | -9.677% | |
| 2025-06-20 | 19.75 | 19.93 | 19.65 | 19.65 | +0.558% | 22,540 | -7.479% | |
| 2025-06-18 | 19.45 | 19.55 | 19.44 | 19.54 | +0.378% | 15,040 | -6.962% | |
| 2025-06-17 | 19.58 | 19.80 | 19.21 | 19.47 | -1.564% | 50,820 | -6.611% | |
| 2025-06-16 | 20.32 | 20.32 | 19.75 | 19.78 | -0.768% | 13,164 | -8.071% | |
| 2025-06-13 | 20.28 | 20.28 | 19.93 | 19.93 | -1.362% | 18,448 | -8.777% | |
| 2025-06-12 | 19.83 | 20.23 | 19.83 | 20.20 | +2.358% | 22,148 | -10.020% | |
| 2025-06-11 | 19.68 | 19.85 | 19.68 | 19.74 | +0.085% | 19,208 | -7.898% | |
| 2025-06-10 | 19.86 | 19.86 | 19.45 | 19.72 | +0.281% | 23,524 | -7.820% | |
| 2025-06-09 | 19.73 | 19.93 | 19.63 | 19.67 | -1.240% | 38,616 | -7.561% | |
| 2025-06-06 | 19.64 | 19.91 | 19.57 | 19.91 | +1.022% | 17,000 | -8.707% | |
| 2025-06-05 | 19.83 | 19.87 | 19.67 | 19.71 | -0.658% | 41,220 | -7.774% | |
| 2025-06-04 | 20.50 | 20.50 | 19.84 | 19.84 | -3.349% | 49,372 | -8.380% | |
| 2025-06-03 | 20.64 | 20.72 | 20.21 | 20.53 | +0.517% | 51,048 | -11.449% | |
| 2025-06-02 | 20.25 | 20.44 | 19.91 | 20.42 | +0.589% | 56,568 | -10.991% | |
| 2025-05-30 | 20.01 | 20.34 | 19.91 | 20.30 | +2.280% | 38,800 | -10.467% | |
| 2025-05-29 | 19.56 | 19.89 | 19.55 | 19.85 | +1.199% | 24,548 | -8.426% | |
| 2025-05-28 | 20.11 | 20.11 | 19.47 | 19.62 | -2.826% | 22,540 | -7.328% | |
| 2025-05-27 | 20.09 | 20.27 | 20.05 | 20.19 | +1.483% | 11,000 | -9.946% | |
| 2025-05-23 | 19.74 | 19.89 | 19.28 | 19.89 | +2.052% | 21,696 | -8.610% | |
| 2025-05-22 | 19.73 | 19.73 | 19.12 | 19.49 | -2.525% | 30,788 | -6.735% | |
| 2025-05-21 | 20.64 | 20.64 | 19.97 | 20.00 | -3.821% | 26,296 | -9.091% | |
| 2025-05-20 | 20.83 | 20.94 | 20.79 | 20.79 | +0.565% | 26,904 | -12.564% | |
| 2025-05-19 | 20.23 | 20.68 | 20.19 | 20.68 | +0.867% | 39,684 | -12.070% | |
| 2025-05-16 | 19.95 | 20.50 | 19.95 | 20.50 | +2.142% | 27,660 | -11.307% | |
| 2025-05-15 | 19.32 | 20.07 | 19.32 | 20.07 | +4.651% | 33,492 | -9.408% | |
| 2025-05-14 | 19.18 | 19.18 | 18.62 | 19.18 | -0.722% | 41,600 | -5.194% | |
| 2025-05-13 | 19.38 | 19.59 | 19.13 | 19.32 | +0.260% | 30,528 | -5.878% | |
| 2025-05-12 | 19.97 | 19.97 | 19.25 | 19.26 | -1.579% | 34,144 | -5.634% | |
| 2025-05-09 | 19.77 | 19.77 | 19.38 | 19.57 | +0.135% | 22,824 | -7.123% | |
| 2025-05-08 | 19.73 | 19.96 | 19.51 | 19.55 | -1.512% | 31,980 | -6.998% | |
| 2025-05-07 | 19.59 | 20.07 | 19.58 | 19.85 | +0.415% | 30,244 | -8.404% | |
| 2025-05-06 | 19.42 | 19.98 | 19.42 | 19.77 | +2.399% | 34,960 | -8.024% | |
| 2025-05-05 | 19.16 | 19.33 | 18.93 | 19.30 | -0.352% | 29,860 | -5.817% | |
| 2025-05-02 | 19.32 | 19.47 | 19.04 | 19.37 | +0.784% | 27,096 | -6.148% | |
| 2025-05-01 | 19.16 | 19.57 | 19.01 | 19.22 | +1.264% | 116,168 | -5.413% | |
| 2025-04-30 | 18.79 | 19.10 | 18.36 | 18.98 | -1.056% | 175,644 | -4.217% | |
| 2025-04-29 | 18.93 | 19.23 | 18.93 | 19.18 | +1.230% | 9,964 | -5.228% | |
| 2025-04-28 | 18.68 | 18.95 | 18.46 | 18.95 | +1.596% | 20,924 | -4.062% | |
| 2025-04-25 | 18.65 | 18.77 | 18.53 | 18.65 | -0.993% | 27,328 | -2.531% | |
| 2025-04-24 | 18.59 | 18.94 | 18.48 | 18.84 | +0.361% | 19,476 | -3.499% | |
| 2025-04-23 | 18.84 | 19.16 | 18.43 | 18.77 | +0.938% | 42,924 | -3.151% | |
| 2025-04-22 | 18.09 | 18.64 | 18.05 | 18.60 | +5.550% | 30,216 | -2.242% | |
| 2025-04-21 | 17.77 | 17.79 | 17.24 | 17.62 | -4.822% | 20,992 | +3.184% | |
| 2025-04-17 | 18.70 | 18.96 | 18.51 | 18.51 | +1.879% | 11,404 | -1.792% | |
| 2025-04-16 | 18.50 | 18.69 | 18.05 | 18.17 | -1.794% | 23,668 | +0.053% | |
| 2025-04-15 | 18.59 | 18.79 | 18.46 | 18.50 | +0.169% | 22,356 | -1.742% | |
| 2025-04-14 | 18.02 | 18.61 | 18.02 | 18.47 | 0.000% | 49,644 | -1.575% |