URE
ProShares Ultra Real Estate
stockNYSEETF
At CloseOct 2, 2026
58.69USD+0.189%(+0.11)531
After-hoursOct 2, 2026 4:10:30 PM EDT
58.69USD-1.255%(-0.75)
URE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 58.72 | 58.72 | 58.69 | 58.69 | +0.189% | 531 | 0.000% |
| 2026-10-01 | 58.63 | 58.63 | 58.58 | 58.58 | -0.980% | 573 | +0.189% |
| 2026-09-30 | 60.55 | 60.55 | 59.15 | 59.16 | -1.983% | 1,800 | -0.792% |
| 2026-09-29 | 60.73 | 60.73 | 59.95 | 60.36 | +0.147% | 1,608 | -2.759% |
| 2026-09-28 | 60.98 | 60.98 | 60.07 | 60.27 | -1.184% | 1,209 | -2.616% |
| 2026-09-25 | 61.09 | 61.09 | 60.99 | 60.99 | -0.429% | 533 | -3.770% |
| 2026-09-24 | 61.46 | 62.02 | 61.25 | 61.26 | -0.970% | 1,079 | -4.182% |
| 2026-09-23 | 63.06 | 63.06 | 61.85 | 61.86 | -3.466% | 948 | -5.111% |
| 2026-09-22 | 64.44 | 64.44 | 64.08 | 64.08 | -0.472% | 1,023 | -8.400% |
| 2026-09-21 | 64.41 | 64.41 | 64.38 | 64.38 | +2.067% | 2,892 | -8.832% |
| 2026-09-18 | 63.50 | 63.50 | 63.08 | 63.08 | -2.122% | 811 | -6.948% |
| 2026-09-17 | 64.44 | 64.44 | 64.44 | 64.44 | +0.645% | 124 | -8.923% |
| 2026-09-16 | 64.73 | 64.73 | 64.03 | 64.03 | -0.983% | 3,855 | -8.335% |
| 2026-09-15 | 64.67 | 64.67 | 64.67 | 64.67 | -0.498% | 489 | -9.236% |
| 2026-09-14 | 64.99 | 64.99 | 64.99 | 64.99 | -1.307% | 254 | -9.688% |
| 2026-09-11 | 65.51 | 66.10 | 65.51 | 65.85 | +1.743% | 718 | -10.869% |
| 2026-09-10 | 64.88 | 64.88 | 64.48 | 64.72 | -1.981% | 520 | -9.315% |
| 2026-09-09 | 66.08 | 66.08 | 66.02 | 66.03 | -2.060% | 559 | -11.111% |
| 2026-09-08 | 67.16 | 67.99 | 67.16 | 67.42 | +0.045% | 3,184 | -12.942% |
| 2026-09-04 | 67.46 | 67.46 | 67.39 | 67.39 | -1.534% | 655 | -12.904% |
| 2026-09-03 | 67.41 | 68.52 | 67.41 | 68.44 | +2.123% | 2,115 | -14.239% |
| 2026-09-02 | 67.13 | 67.16 | 66.93 | 67.02 | -1.417% | 1,008 | -12.419% |
| 2026-09-01 | 67.93 | 68.78 | 67.50 | 67.98 | -0.408% | 8,233 | -13.659% |
| 2026-08-31 | 68.00 | 68.26 | 67.63 | 68.26 | -1.375% | 1,538 | -14.011% |
| 2026-08-28 | 69.36 | 69.36 | 69.20 | 69.21 | -1.026% | 4,580 | -15.194% |
| 2026-08-27 | 70.43 | 70.43 | 69.93 | 69.93 | -1.962% | 1,499 | -16.064% |
| 2026-08-26 | 71.33 | 71.33 | 71.33 | 71.33 | -1.016% | 155 | -17.712% |
| 2026-08-25 | 72.35 | 72.35 | 72.05 | 72.06 | -0.040% | 614 | -18.548% |
| 2026-08-24 | 72.08 | 72.09 | 71.50 | 72.09 | +1.105% | 1,664 | -18.580% |
| 2026-08-21 | 71.30 | 71.30 | 71.30 | 71.30 | -0.111% | 273 | -17.680% |
| 2026-08-20 | 71.50 | 71.50 | 71.38 | 71.38 | +0.630% | 545 | -17.772% |
| 2026-08-19 | 70.75 | 70.93 | 70.51 | 70.93 | +1.272% | 895 | -17.254% |
| 2026-08-18 | 71.85 | 71.85 | 70.04 | 70.04 | -0.706% | 1,467 | -16.202% |
| 2026-08-17 | 70.49 | 70.59 | 70.49 | 70.54 | -1.887% | 759 | -16.793% |
| 2026-08-14 | 71.64 | 71.91 | 71.64 | 71.90 | +0.432% | 469 | -18.363% |
| 2026-08-13 | 71.00 | 71.67 | 71.00 | 71.59 | +3.125% | 950 | -18.011% |
| 2026-08-12 | 68.50 | 69.51 | 68.50 | 69.42 | +1.808% | 2,009 | -15.448% |
| 2026-08-11 | 68.73 | 69.14 | 68.19 | 68.19 | -1.551% | 1,599 | -13.920% |
| 2026-08-10 | 69.01 | 69.26 | 68.89 | 69.26 | -2.664% | 30,633 | -15.255% |
| 2026-08-07 | 71.75 | 71.88 | 71.16 | 71.16 | +0.863% | 1,647 | -17.513% |
| 2026-08-06 | 71.74 | 71.74 | 70.55 | 70.55 | -2.019% | 1,984 | -16.801% |
| 2026-08-05 | 70.96 | 72.00 | 70.37 | 72.00 | +0.349% | 9,018 | -18.481% |
| 2026-08-04 | 70.16 | 71.91 | 70.16 | 71.75 | -0.362% | 2,546 | -18.196% |
| 2026-08-03 | 71.62 | 72.49 | 71.44 | 72.01 | +0.700% | 4,016 | -18.492% |
| 2026-07-31 | 71.31 | 71.79 | 71.17 | 71.51 | -1.024% | 7,940 | -17.922% |
| 2026-07-30 | 72.58 | 72.58 | 71.82 | 72.25 | -2.759% | 9,700 | -18.762% |
| 2026-07-29 | 73.86 | 74.49 | 73.86 | 74.30 | -0.375% | 4,894 | -21.004% |
| 2026-07-28 | 75.59 | 75.65 | 74.58 | 74.58 | +0.988% | 1,465 | -21.300% |
| 2026-07-27 | 74.00 | 74.74 | 73.77 | 73.85 | -1.022% | 42,272 | -20.522% |
| 2026-07-24 | 74.61 | 74.61 | 74.61 | 74.61 | +4.554% | 739 | -21.334% |
| 2026-07-23 | 71.71 | 71.72 | 71.36 | 71.36 | -0.300% | 1,076 | -17.752% |
| 2026-07-22 | 72.17 | 72.17 | 71.38 | 71.58 | -0.824% | 5,535 | -17.999% |
| 2026-07-21 | 72.13 | 72.37 | 72.00 | 72.17 | -0.315% | 5,957 | -18.675% |
| 2026-07-20 | 73.23 | 73.23 | 71.92 | 72.40 | -0.756% | 12,338 | -18.931% |
| 2026-07-17 | 74.00 | 74.00 | 72.69 | 72.95 | -0.174% | 1,490 | -19.544% |
| 2026-07-16 | 72.00 | 73.08 | 71.59 | 73.08 | +3.924% | 2,442 | -19.684% |
| 2026-07-15 | 70.45 | 70.45 | 70.31 | 70.32 | +0.071% | 2,321 | -16.533% |
| 2026-07-14 | 69.81 | 70.41 | 69.81 | 70.27 | -0.625% | 1,067 | -16.473% |
| 2026-07-13 | 70.46 | 70.71 | 70.45 | 70.71 | +1.020% | 3,251 | -16.995% |
| 2026-07-10 | 68.94 | 70.00 | 68.94 | 70.00 | +1.038% | 1,136 | -16.148% |
| 2026-07-09 | 69.28 | 69.28 | 69.28 | 69.28 | +0.186% | 484 | -15.278% |
| 2026-07-08 | 70.33 | 70.33 | 69.01 | 69.15 | -3.287% | 4,394 | -15.120% |
| 2026-07-07 | 71.46 | 72.05 | 71.46 | 71.50 | +2.833% | 1,509 | -17.910% |
| 2026-07-06 | 69.54 | 69.54 | 69.18 | 69.53 | -1.603% | 3,729 | -15.584% |
| 2026-07-02 | 70.40 | 70.66 | 70.40 | 70.66 | +1.962% | 1,310 | -16.937% |
| 2026-07-01 | 69.49 | 69.96 | 69.00 | 69.30 | +0.819% | 1,582 | -15.308% |
| 2026-06-30 | 68.79 | 69.86 | 68.74 | 68.74 | -3.851% | 2,546 | -14.614% |
| 2026-06-29 | 70.91 | 71.49 | 70.91 | 71.49 | -1.538% | 711 | -17.902% |
| 2026-06-26 | 72.59 | 72.61 | 72.59 | 72.61 | +2.920% | 478 | -19.165% |
| 2026-06-25 | 70.44 | 70.55 | 70.01 | 70.55 | +0.195% | 561 | -16.805% |
| 2026-06-24 | 70.52 | 70.60 | 70.41 | 70.41 | -1.050% | 1,021 | -16.643% |
| 2026-06-23 | 71.16 | 71.16 | 71.16 | 71.16 | +2.895% | 90 | -17.518% |
| 2026-06-22 | 67.67 | 69.16 | 67.67 | 69.16 | +2.639% | 4,624 | -15.131% |
| 2026-06-18 | 68.85 | 68.85 | 67.38 | 67.38 | -0.693% | 1,459 | -12.891% |
| 2026-06-17 | 70.00 | 70.00 | 66.36 | 67.85 | -4.985% | 6,640 | -13.494% |
| 2026-06-16 | 71.80 | 72.08 | 71.41 | 71.41 | +0.225% | 1,586 | -17.807% |
| 2026-06-15 | 73.00 | 73.00 | 70.86 | 71.25 | -1.588% | 8,134 | -17.622% |
| 2026-06-12 | 72.65 | 72.73 | 72.09 | 72.40 | +1.833% | 5,019 | -18.931% |
| 2026-06-11 | 71.81 | 71.81 | 70.47 | 71.10 | -0.173% | 1,195 | -17.445% |
| 2026-06-10 | 71.46 | 72.09 | 71.22 | 71.22 | +0.070% | 3,530 | -17.587% |
| 2026-06-09 | 70.89 | 71.58 | 70.89 | 71.17 | +4.248% | 2,305 | -17.530% |
| 2026-06-08 | 68.30 | 68.30 | 68.27 | 68.27 | -2.998% | 568 | -14.026% |
| 2026-06-05 | 70.30 | 71.42 | 70.30 | 70.38 | +0.990% | 4,510 | -16.604% |
| 2026-06-04 | 68.30 | 69.69 | 68.30 | 69.69 | +4.233% | 1,363 | -15.778% |
| 2026-06-03 | 66.83 | 67.36 | 66.83 | 66.86 | +0.120% | 2,810 | -12.213% |
| 2026-06-02 | 66.45 | 66.78 | 66.45 | 66.78 | +0.771% | 1,659 | -12.108% |
| 2026-06-01 | 67.42 | 67.58 | 66.27 | 66.27 | -2.988% | 14,584 | -11.430% |
| 2026-05-29 | 68.59 | 68.59 | 68.08 | 68.31 | -2.075% | 2,591 | -14.077% |
| 2026-05-28 | 69.85 | 69.85 | 69.76 | 69.76 | -0.889% | 395 | -15.859% |
| 2026-05-27 | 71.50 | 71.50 | 70.38 | 70.38 | -0.518% | 1,965 | -16.608% |
| 2026-05-26 | 70.30 | 70.85 | 70.30 | 70.75 | +0.671% | 4,776 | -17.040% |
| 2026-05-22 | 70.18 | 70.50 | 70.03 | 70.28 | +0.324% | 3,886 | -16.483% |
| 2026-05-21 | 69.25 | 70.20 | 69.25 | 70.05 | +0.376% | 2,334 | -16.212% |
| 2026-05-20 | 69.00 | 69.79 | 69.00 | 69.79 | +2.149% | 793 | -15.897% |
| 2026-05-19 | 68.06 | 68.32 | 68.06 | 68.32 | +0.916% | 480 | -14.089% |
| 2026-05-18 | 67.01 | 67.70 | 67.00 | 67.70 | +2.393% | 1,755 | -13.302% |
| 2026-05-15 | 66.03 | 66.67 | 66.02 | 66.12 | -3.167% | 2,079 | -11.227% |
| 2026-05-14 | 69.07 | 69.07 | 68.28 | 68.28 | -1.508% | 1,204 | -14.039% |
| 2026-05-13 | 69.31 | 69.35 | 69.30 | 69.33 | -1.947% | 1,626 | -15.335% |
| 2026-05-12 | 69.88 | 70.81 | 69.88 | 70.70 | +0.343% | 981 | -16.983% |
| 2026-05-11 | 69.82 | 70.46 | 69.82 | 70.46 | +0.645% | 1,301 | -16.698% |
| 2026-05-08 | 70.46 | 70.59 | 69.98 | 70.01 | +0.086% | 1,078 | -16.161% |
| 2026-05-07 | 69.48 | 70.37 | 69.43 | 69.95 | -1.725% | 3,643 | -16.088% |
| 2026-05-06 | 69.57 | 71.44 | 69.57 | 71.18 | +2.790% | 2,452 | -17.536% |
| 2026-05-05 | 69.05 | 69.39 | 68.97 | 69.24 | +0.519% | 3,720 | -15.235% |
| 2026-05-04 | 69.78 | 69.78 | 68.89 | 68.89 | -1.325% | 2,515 | -14.795% |
| 2026-05-01 | 69.97 | 70.54 | 69.51 | 69.81 | -0.498% | 1,829 | -15.923% |
| 2026-04-30 | 69.27 | 70.16 | 69.27 | 70.16 | +3.527% | 1,098 | -16.342% |
| 2026-04-29 | 68.00 | 68.00 | 67.43 | 67.77 | -1.232% | 4,490 | -13.392% |
| 2026-04-28 | 67.06 | 68.62 | 66.84 | 68.62 | +2.091% | 1,465 | -14.459% |
| 2026-04-27 | 67.89 | 67.99 | 67.21 | 67.21 | -1.649% | 2,957 | -12.670% |
| 2026-04-24 | 69.15 | 69.15 | 68.34 | 68.34 | -0.707% | 1,792 | -14.110% |
| 2026-04-23 | 68.59 | 68.82 | 67.78 | 68.82 | +2.472% | 1,055 | -14.717% |
| 2026-04-22 | 68.02 | 68.19 | 66.99 | 67.16 | -1.661% | 1,532 | -12.609% |
| 2026-04-21 | 70.47 | 70.47 | 68.30 | 68.30 | -3.643% | 3,094 | -14.061% |
| 2026-04-20 | 70.31 | 71.00 | 70.31 | 70.88 | +0.524% | 36,753 | -17.191% |
| 2026-04-17 | 70.00 | 70.67 | 70.00 | 70.51 | +3.009% | 5,083 | -16.757% |
| 2026-04-16 | 68.06 | 68.50 | 68.06 | 68.45 | +1.787% | 2,522 | -14.252% |
| 2026-04-15 | 66.53 | 67.25 | 66.46 | 67.25 | -0.090% | 19,315 | -12.720% |
| 2026-04-14 | 66.50 | 67.39 | 66.50 | 67.31 | +2.019% | 4,098 | -12.799% |
| 2026-04-13 | 65.08 | 65.98 | 65.08 | 65.98 | +0.944% | 20,242 | -11.038% |
| 2026-04-10 | 65.57 | 65.57 | 65.36 | 65.36 | +0.156% | 880 | -10.198% |
| 2026-04-09 | 64.83 | 65.33 | 64.80 | 65.26 | +1.493% | 1,588 | -10.058% |
| 2026-04-08 | 63.88 | 64.30 | 63.88 | 64.30 | +3.486% | 1,186 | -8.716% |
| 2026-04-07 | 62.00 | 62.35 | 62.00 | 62.13 | -0.139% | 1,259 | -5.533% |
| 2026-04-06 | 61.93 | 62.44 | 61.15 | 62.22 | +0.442% | 2,635 | -5.664% |
| 2026-04-02 | 59.55 | 61.97 | 59.55 | 61.94 | +3.138% | 3,551 | -5.247% |
| 2026-04-01 | 59.95 | 60.10 | 59.95 | 60.06 | +0.744% | 1,147 | -2.274% |
| 2026-03-31 | 58.57 | 60.33 | 58.57 | 59.62 | +3.097% | 1,464 | -1.547% |
| 2026-03-30 | 58.94 | 59.40 | 57.76 | 57.83 | +0.776% | 13,514 | +1.503% |
| 2026-03-27 | 57.75 | 57.82 | 57.38 | 57.38 | -1.192% | 939 | +2.291% |
| 2026-03-26 | 58.58 | 58.78 | 57.90 | 58.07 | -0.078% | 1,596 | +1.071% |
| 2026-03-25 | 57.79 | 58.42 | 57.79 | 58.12 | -0.270% | 2,024 | +0.992% |
| 2026-03-24 | 59.59 | 59.59 | 58.27 | 58.27 | -1.646% | 1,879 | +0.720% |
| 2026-03-23 | 59.62 | 60.37 | 59.25 | 59.25 | +1.334% | 3,048 | -0.938% |
| 2026-03-20 | 60.00 | 60.00 | 58.35 | 58.47 | -6.396% | 2,523 | +0.384% |
| 2026-03-19 | 62.89 | 62.89 | 61.97 | 62.47 | -0.543% | 1,881 | -6.037% |
| 2026-03-18 | 64.17 | 64.17 | 62.80 | 62.81 | -3.194% | 1,130 | -6.548% |
| 2026-03-17 | 65.09 | 65.79 | 64.88 | 64.88 | +0.559% | 2,077 | -9.532% |
| 2026-03-16 | 63.88 | 64.95 | 63.88 | 64.52 | +1.479% | 5,018 | -9.026% |
| 2026-03-13 | 64.47 | 64.47 | 63.50 | 63.58 | +0.579% | 2,176 | -7.681% |
| 2026-03-12 | 63.42 | 63.63 | 63.21 | 63.21 | -1.193% | 1,724 | -7.147% |
| 2026-03-11 | 64.73 | 64.84 | 63.84 | 63.97 | -2.354% | 3,332 | -8.254% |
| 2026-03-10 | 65.96 | 65.96 | 65.52 | 65.52 | -0.359% | 3,911 | -10.414% |
| 2026-03-09 | 63.96 | 65.75 | 63.17 | 65.75 | +0.237% | 2,014 | -10.735% |
| 2026-03-06 | 65.49 | 65.65 | 65.12 | 65.60 | -2.093% | 4,671 | -10.524% |
| 2026-03-05 | 66.47 | 67.00 | 66.47 | 67.00 | -2.016% | 1,189 | -12.396% |
| 2026-03-04 | 67.77 | 68.42 | 67.10 | 68.38 | +0.435% | 3,542 | -14.162% |
| 2026-03-03 | 65.96 | 68.47 | 65.96 | 68.08 | -1.108% | 1,442 | -13.789% |
| 2026-03-02 | 68.18 | 69.14 | 67.03 | 68.84 | +0.334% | 1,994 | -14.744% |
| 2026-02-27 | 67.89 | 69.10 | 67.89 | 68.62 | +1.127% | 4,627 | -14.459% |
| 2026-02-26 | 67.74 | 68.17 | 67.70 | 67.85 | +0.716% | 4,667 | -13.495% |
| 2026-02-25 | 67.90 | 67.90 | 67.25 | 67.37 | -1.289% | 3,509 | -12.875% |
| 2026-02-24 | 67.57 | 68.28 | 67.57 | 68.25 | +0.510% | 1,054 | -13.999% |
| 2026-02-23 | 67.70 | 68.17 | 67.60 | 67.90 | +0.397% | 4,535 | -13.560% |
| 2026-02-20 | 66.75 | 67.63 | 66.75 | 67.63 | +1.428% | 1,342 | -13.217% |
| 2026-02-19 | 66.66 | 67.26 | 66.33 | 66.68 | -0.805% | 2,608 | -11.978% |
| 2026-02-18 | 68.95 | 68.95 | 66.84 | 67.22 | -2.527% | 5,473 | -12.686% |
| 2026-02-17 | 68.50 | 68.96 | 68.45 | 68.96 | +2.057% | 10,114 | -14.893% |
| 2026-02-13 | 66.00 | 68.00 | 65.77 | 67.57 | +2.669% | 4,331 | -13.141% |
| 2026-02-12 | 67.10 | 67.68 | 65.82 | 65.82 | +0.470% | 4,676 | -10.823% |
| 2026-02-11 | 66.12 | 66.22 | 65.42 | 65.51 | -0.111% | 5,232 | -10.404% |
| 2026-02-10 | 64.00 | 65.80 | 64.00 | 65.58 | +2.665% | 30,791 | -10.503% |
| 2026-02-09 | 62.60 | 63.94 | 62.60 | 63.88 | +1.108% | 12,870 | -8.118% |
| 2026-02-06 | 62.24 | 63.21 | 62.24 | 63.18 | +3.533% | 1,264 | -7.100% |
| 2026-02-05 | 61.62 | 61.62 | 61.02 | 61.02 | -0.895% | 715 | -3.818% |
| 2026-02-04 | 61.76 | 61.96 | 61.58 | 61.58 | +3.002% | 1,470 | -4.679% |
| 2026-02-03 | 59.30 | 59.78 | 59.00 | 59.78 | -0.730% | 2,172 | -1.817% |
| 2026-02-02 | 61.24 | 61.40 | 60.22 | 60.22 | -2.113% | 1,410 | -2.534% |
| 2026-01-30 | 61.23 | 61.52 | 61.23 | 61.52 | +0.348% | 737 | -4.593% |
| 2026-01-29 | 60.12 | 61.31 | 60.12 | 61.31 | +2.502% | 1,673 | -4.261% |
| 2026-01-28 | 60.82 | 61.15 | 59.81 | 59.81 | -2.226% | 5,003 | -1.865% |
| 2026-01-27 | 61.13 | 61.27 | 61.13 | 61.17 | +0.233% | 1,789 | -4.050% |
| 2026-01-26 | 61.27 | 61.28 | 61.03 | 61.03 | -0.141% | 4,059 | -3.827% |
| 2026-01-23 | 60.49 | 61.26 | 60.21 | 61.12 | +0.415% | 8,860 | -3.962% |
| 2026-01-22 | 62.07 | 62.07 | 60.86 | 60.86 | -1.928% | 2,537 | -3.564% |
| 2026-01-21 | 62.17 | 62.17 | 61.42 | 62.06 | +0.638% | 979 | -5.423% |
| 2026-01-20 | 62.36 | 62.36 | 61.67 | 61.67 | -3.931% | 1,065 | -4.820% |
| 2026-01-16 | 62.25 | 64.19 | 62.25 | 64.19 | +2.503% | 2,439 | -8.562% |
| 2026-01-15 | 62.48 | 62.86 | 62.48 | 62.62 | +1.602% | 2,821 | -6.273% |
| 2026-01-14 | 60.14 | 61.63 | 60.14 | 61.63 | +2.000% | 1,997 | -4.771% |
| 2026-01-13 | 59.29 | 60.43 | 58.82 | 60.43 | +1.544% | 3,128 | -2.867% |
| 2026-01-12 | 60.00 | 60.00 | 59.22 | 59.51 | +0.467% | 1,022 | -1.367% |
| 2026-01-09 | 59.25 | 59.34 | 59.23 | 59.23 | +0.235% | 566 | -0.906% |
| 2026-01-08 | 58.63 | 59.09 | 58.63 | 59.09 | +1.490% | 634 | -0.674% |
| 2026-01-07 | 59.79 | 59.79 | 58.23 | 58.23 | -2.830% | 2,857 | +0.806% |
| 2026-01-06 | 59.18 | 60.01 | 59.18 | 59.92 | +1.368% | 1,396 | -2.047% |
| 2026-01-05 | 58.21 | 59.53 | 58.21 | 59.11 | +0.497% | 4,258 | -0.707% |
| 2026-01-02 | 58.00 | 59.16 | 58.00 | 58.82 | -0.085% | 9,111 | -0.213% |
| 2025-12-31 | 60.08 | 60.08 | 58.87 | 58.87 | -1.916% | 6,242 | -0.298% |
| 2025-12-30 | 59.62 | 60.02 | 59.54 | 60.02 | +0.592% | 2,812 | -2.209% |
| 2025-12-29 | 59.82 | 59.87 | 59.43 | 59.67 | +0.504% | 5,819 | -1.630% |
| 2025-12-26 | 59.01 | 59.37 | 58.84 | 59.37 | +0.209% | 2,142 | -1.133% |
| 2025-12-24 | 58.95 | 59.24 | 58.95 | 59.24 | +0.629% | 1,078 | -0.927% |
| 2025-12-23 | 58.62 | 58.87 | 58.43 | 58.87 | -0.012% | 1,366 | -0.304% |
| 2025-12-22 | 58.68 | 58.88 | 58.66 | 58.88 | +1.205% | 811 | -0.315% |
| 2025-12-19 | 58.40 | 58.42 | 58.18 | 58.18 | -0.480% | 2,817 | +0.886% |
| 2025-12-18 | 59.54 | 59.54 | 58.46 | 58.46 | -1.450% | 870 | +0.401% |
| 2025-12-17 | 59.32 | 59.32 | 59.32 | 59.32 | +0.659% | 82 | -1.055% |
| 2025-12-16 | 59.40 | 59.40 | 58.93 | 58.93 | -1.611% | 867 | -0.403% |
| 2025-12-15 | 59.74 | 59.90 | 59.37 | 59.90 | +0.860% | 2,004 | -2.007% |
| 2025-12-12 | 59.18 | 59.39 | 59.07 | 59.39 | -0.043% | 3,159 | -1.165% |
| 2025-12-11 | 58.87 | 59.55 | 58.87 | 59.41 | +0.922% | 2,712 | -1.207% |
| 2025-12-10 | 58.66 | 59.62 | 58.66 | 58.87 | +0.335% | 3,435 | -0.296% |
| 2025-12-09 | 59.35 | 59.35 | 58.67 | 58.67 | -1.248% | 403 | +0.039% |
| 2025-12-08 | 60.50 | 60.50 | 59.41 | 59.41 | -1.206% | 4,038 | -1.210% |
| 2025-12-05 | 59.93 | 60.14 | 59.93 | 60.14 | -0.056% | 282 | -2.401% |
| 2025-12-04 | 60.10 | 60.81 | 60.10 | 60.17 | -0.444% | 1,410 | -2.456% |
| 2025-12-03 | 60.37 | 60.44 | 60.10 | 60.44 | +0.225% | 1,289 | -2.888% |
| 2025-12-02 | 60.27 | 60.56 | 60.10 | 60.30 | -0.429% | 1,103 | -2.669% |
| 2025-12-01 | 60.94 | 60.94 | 60.56 | 60.56 | -2.897% | 346 | -3.087% |
| 2025-11-28 | 61.90 | 62.60 | 61.90 | 62.37 | +0.709% | 6,375 | -5.895% |
| 2025-11-26 | 62.30 | 62.32 | 61.93 | 61.93 | +1.093% | 14,305 | -5.228% |
| 2025-11-25 | 60.75 | 61.62 | 60.75 | 61.26 | +1.569% | 1,068 | -4.192% |
| 2025-11-24 | 60.15 | 60.32 | 60.15 | 60.32 | +0.316% | 613 | -2.689% |
| 2025-11-21 | 59.37 | 60.39 | 58.98 | 60.13 | +2.458% | 854 | -2.381% |
| 2025-11-20 | 60.35 | 60.35 | 58.68 | 58.68 | -0.780% | 971 | +0.018% |
| 2025-11-19 | 59.15 | 59.15 | 59.15 | 59.15 | -1.462% | 36 | -0.762% |
| 2025-11-18 | 59.62 | 60.28 | 59.31 | 60.02 | +0.810% | 1,572 | -2.213% |
| 2025-11-17 | 59.54 | 59.54 | 59.54 | 59.54 | -1.340% | 326 | -1.422% |
| 2025-11-14 | 59.94 | 60.35 | 59.94 | 60.35 | +0.248% | 567 | -2.743% |
| 2025-11-13 | 60.00 | 60.20 | 60.00 | 60.20 | -2.487% | 367 | -2.501% |
| 2025-11-12 | 62.21 | 62.21 | 61.74 | 61.74 | -1.504% | 381 | -4.926% |
| 2025-11-11 | 62.27 | 62.68 | 62.27 | 62.68 | +2.133% | 863 | -6.356% |
| 2025-11-10 | 60.82 | 61.65 | 60.60 | 61.37 | +0.080% | 16,432 | -4.359% |
| 2025-11-07 | 60.68 | 61.32 | 60.28 | 61.32 | +2.480% | 2,107 | -4.282% |
| 2025-11-06 | 60.13 | 60.13 | 59.84 | 59.84 | -1.010% | 1,698 | -1.908% |
| 2025-11-05 | 60.46 | 60.62 | 60.45 | 60.45 | +0.068% | 557 | -2.899% |
| 2025-11-04 | 60.08 | 60.41 | 60.08 | 60.41 | +0.554% | 461 | -2.834% |
| 2025-11-03 | 59.50 | 60.07 | 59.50 | 60.07 | -0.672% | 687 | -2.295% |
| 2025-10-31 | 59.88 | 60.48 | 59.88 | 60.48 | +0.431% | 691 | -2.952% |
| 2025-10-30 | 60.38 | 60.55 | 60.22 | 60.22 | +1.060% | 1,818 | -2.534% |
| 2025-10-29 | 61.05 | 61.05 | 59.36 | 59.59 | -5.568% | 5,605 | -1.501% |
| 2025-10-28 | 65.60 | 65.60 | 63.10 | 63.10 | -4.242% | 5,772 | -6.985% |
| 2025-10-27 | 65.80 | 65.96 | 65.54 | 65.90 | +0.085% | 1,005 | -10.931% |
| 2025-10-24 | 65.85 | 66.35 | 65.84 | 65.84 | +0.738% | 9,364 | -10.855% |
| 2025-10-23 | 65.44 | 65.60 | 65.36 | 65.36 | -0.086% | 1,231 | -10.197% |
| 2025-10-22 | 65.40 | 65.60 | 65.21 | 65.42 | +0.671% | 2,056 | -10.275% |
| 2025-10-21 | 65.04 | 65.04 | 64.98 | 64.98 | -0.428% | 300 | -9.672% |
| 2025-10-20 | 64.22 | 65.26 | 64.22 | 65.26 | +1.919% | 5,117 | -10.059% |
| 2025-10-17 | 63.84 | 64.03 | 63.84 | 64.03 | +1.257% | 651 | -8.333% |
| 2025-10-16 | 64.02 | 64.03 | 63.24 | 63.24 | -0.453% | 2,882 | -7.181% |
| 2025-10-15 | 63.22 | 63.82 | 62.88 | 63.52 | +2.833% | 2,782 | -7.601% |
| 2025-10-14 | 60.90 | 61.84 | 60.90 | 61.77 | +1.937% | 1,074 | -4.983% |
| 2025-10-13 | 60.20 | 60.60 | 60.13 | 60.60 | +1.007% | 1,589 | -3.143% |
| 2025-10-10 | 61.07 | 61.07 | 59.99 | 59.99 | -2.241% | 39,299 | -2.168% |
| 2025-10-09 | 61.79 | 62.09 | 61.37 | 61.37 | -0.931% | 6,791 | -4.360% |
| 2025-10-08 | 61.74 | 62.42 | 61.74 | 61.95 | -0.917% | 6,479 | -5.251% |
| 2025-10-07 | 62.45 | 62.88 | 62.14 | 62.52 | -0.691% | 6,171 | -6.119% |
| 2025-10-06 | 63.65 | 63.65 | 62.94 | 62.95 | -2.097% | 26,580 | -6.768% |
| 2025-10-03 | 64.72 | 64.78 | 64.30 | 64.30 | +0.919% | 3,254 | -8.722% |
| 2025-10-02 | 63.60 | 63.83 | 63.59 | 63.72 | -1.303% | 2,283 | -7.884% |
| 2025-10-01 | 64.68 | 64.96 | 64.26 | 64.56 | +0.086% | 2,161 | -9.084% |
| 2025-09-30 | 63.80 | 64.50 | 63.63 | 64.50 | +0.900% | 5,752 | -9.006% |
| 2025-09-29 | 64.01 | 64.22 | 63.81 | 63.93 | +0.191% | 17,084 | -8.187% |
| 2025-09-26 | 63.45 | 63.88 | 63.45 | 63.81 | +1.952% | 1,025 | -8.012% |
| 2025-09-25 | 63.29 | 63.29 | 62.58 | 62.58 | -0.572% | 394 | -6.216% |
| 2025-09-24 | 63.79 | 63.79 | 62.94 | 62.94 | -2.482% | 690 | -6.752% |
| 2025-09-23 | 64.06 | 64.58 | 63.97 | 64.55 | +1.401% | 2,114 | -9.067% |
| 2025-09-22 | 62.93 | 63.65 | 62.82 | 63.65 | +0.473% | 3,434 | -7.793% |
| 2025-09-19 | 63.54 | 63.86 | 63.35 | 63.35 | -0.781% | 3,910 | -7.356% |
| 2025-09-18 | 63.89 | 63.91 | 63.85 | 63.85 | +0.194% | 562 | -8.080% |
| 2025-09-17 | 63.96 | 64.98 | 63.73 | 63.73 | -0.061% | 1,675 | -7.901% |
| 2025-09-16 | 63.96 | 64.02 | 63.77 | 63.77 | -1.197% | 548 | -7.958% |
| 2025-09-15 | 65.10 | 65.15 | 64.54 | 64.54 | -0.422% | 35,638 | -9.059% |
| 2025-09-12 | 64.81 | 64.81 | 64.81 | 64.81 | -0.863% | 256 | -9.443% |
| 2025-09-11 | 64.80 | 65.42 | 64.80 | 65.38 | +3.111% | 6,650 | -10.224% |
| 2025-09-10 | 63.90 | 63.90 | 63.16 | 63.41 | +0.081% | 1,435 | -7.432% |
| 2025-09-09 | 62.89 | 63.35 | 62.89 | 63.35 | -0.152% | 7,696 | -7.356% |
| 2025-09-08 | 63.02 | 63.45 | 62.74 | 63.45 | -1.246% | 2,221 | -7.497% |
| 2025-09-05 | 63.53 | 65.00 | 63.53 | 64.25 | +1.888% | 2,075 | -8.650% |
| 2025-09-04 | 63.06 | 63.06 | 63.06 | 63.06 | +1.194% | 326 | -6.925% |
| 2025-09-03 | 62.15 | 62.54 | 62.15 | 62.32 | -0.298% | 3,510 | -5.814% |
| 2025-09-02 | 63.70 | 63.70 | 62.50 | 62.50 | -3.545% | 1,890 | -6.095% |
| 2025-08-29 | 64.37 | 64.80 | 64.37 | 64.80 | +1.028% | 2,563 | -9.425% |
| 2025-08-28 | 63.90 | 64.14 | 63.90 | 64.14 | -0.728% | 443 | -8.493% |
| 2025-08-27 | 64.61 | 64.61 | 64.61 | 64.61 | +0.958% | 156 | -9.159% |
| 2025-08-26 | 64.25 | 64.25 | 64.00 | 64.00 | -0.698% | 360 | -8.289% |
| 2025-08-25 | 64.25 | 64.45 | 64.25 | 64.45 | -0.822% | 752 | -8.929% |
| 2025-08-22 | 65.50 | 65.50 | 64.98 | 64.98 | +3.160% | 2,361 | -9.678% |
| 2025-08-21 | 63.00 | 63.05 | 62.98 | 62.99 | -0.922% | 2,713 | -6.823% |
| 2025-08-20 | 63.62 | 63.65 | 63.58 | 63.58 | +1.025% | 1,955 | -7.682% |
| 2025-08-19 | 60.98 | 62.93 | 60.98 | 62.93 | +3.339% | 2,018 | -6.736% |
| 2025-08-18 | 61.95 | 61.98 | 60.90 | 60.90 | -1.703% | 3,449 | -3.622% |
| 2025-08-15 | 61.96 | 62.32 | 61.95 | 61.95 | +0.977% | 2,202 | -5.263% |
| 2025-08-14 | 61.72 | 61.72 | 61.36 | 61.36 | -1.436% | 623 | -4.338% |
| 2025-08-13 | 61.44 | 62.25 | 61.44 | 62.25 | +1.444% | 5,599 | -5.711% |
| 2025-08-12 | 61.77 | 61.77 | 60.85 | 61.36 | +0.484% | 1,363 | -4.350% |
| 2025-08-11 | 61.06 | 61.07 | 61.06 | 61.07 | -1.433% | 424 | -3.887% |
| 2025-08-08 | 62.55 | 62.62 | 61.96 | 61.96 | -1.551% | 1,191 | -5.265% |
| 2025-08-07 | 62.93 | 62.93 | 62.93 | 62.93 | +0.655% | 292 | -6.734% |
| 2025-08-06 | 63.59 | 63.59 | 62.52 | 62.52 | -1.661% | 620 | -6.124% |
| 2025-08-05 | 63.60 | 63.60 | 63.58 | 63.58 | +0.759% | 406 | -7.683% |
| 2025-08-04 | 63.37 | 63.37 | 62.94 | 63.10 | +1.289% | 3,814 | -6.982% |
| 2025-08-01 | 63.84 | 63.84 | 61.45 | 62.30 | -0.263% | 3,577 | -5.783% |
| 2025-07-31 | 63.29 | 63.29 | 62.46 | 62.46 | -3.516% | 2,606 | -6.032% |
| 2025-07-30 | 66.24 | 66.24 | 64.25 | 64.74 | -2.968% | 1,912 | -9.335% |
| 2025-07-29 | 66.02 | 66.82 | 66.02 | 66.72 | +3.482% | 1,155 | -12.026% |
| 2025-07-28 | 65.71 | 66.21 | 64.46 | 64.47 | -3.497% | 2,556 | -8.963% |
| 2025-07-25 | 66.25 | 66.81 | 66.16 | 66.81 | -0.282% | 683 | -12.147% |
| 2025-07-24 | 67.00 | 67.14 | 67.00 | 67.00 | -0.002% | 1,307 | -12.395% |
| 2025-07-23 | 67.31 | 67.31 | 66.72 | 67.00 | +0.258% | 2,557 | -12.397% |
| 2025-07-22 | 65.15 | 66.83 | 65.15 | 66.83 | +3.548% | 3,403 | -12.170% |
| 2025-07-21 | 64.96 | 64.96 | 64.52 | 64.54 | +0.847% | 1,560 | -9.054% |
| 2025-07-18 | 64.00 | 64.00 | 63.80 | 64.00 | +0.416% | 747 | -8.284% |
| 2025-07-17 | 63.73 | 63.73 | 63.73 | 63.73 | -0.072% | 287 | -7.902% |
| 2025-07-16 | 62.88 | 63.78 | 62.88 | 63.78 | +1.952% | 1,604 | -7.969% |
| 2025-07-15 | 63.85 | 63.85 | 62.50 | 62.56 | -2.463% | 1,484 | -6.172% |
| 2025-07-14 | 62.68 | 64.14 | 62.68 | 64.14 | +1.353% | 3,522 | -8.483% |
| 2025-07-11 | 62.82 | 63.56 | 62.82 | 63.28 | -0.241% | 1,825 | -7.245% |
| 2025-07-10 | 63.50 | 63.93 | 63.41 | 63.43 | +0.826% | 3,489 | -7.468% |
| 2025-07-09 | 63.50 | 63.50 | 62.87 | 62.91 | -0.022% | 2,442 | -6.703% |
| 2025-07-08 | 62.79 | 63.01 | 62.64 | 62.93 | -0.152% | 651 | -6.724% |
| 2025-07-07 | 63.66 | 64.12 | 62.64 | 63.02 | -1.795% | 4,493 | -6.866% |
| 2025-07-03 | 64.17 | 64.17 | 64.17 | 64.17 | +0.157% | 193 | -8.538% |
| 2025-07-02 | 63.51 | 64.07 | 63.41 | 64.07 | +0.365% | 3,130 | -8.395% |
| 2025-07-01 | 63.00 | 64.23 | 62.81 | 63.84 | +1.322% | 1,989 | -8.060% |
| 2025-06-30 | 62.00 | 63.01 | 61.67 | 63.01 | +1.481% | 1,475 | -6.845% |
| 2025-06-27 | 61.82 | 62.75 | 61.65 | 62.09 | +0.694% | 2,817 | -5.465% |
| 2025-06-26 | 61.16 | 61.66 | 61.15 | 61.66 | -1.353% | 1,158 | -4.810% |
| 2025-06-25 | 64.04 | 64.13 | 62.46 | 62.51 | -5.393% | 1,147 | -6.098% |
| 2025-06-24 | 66.00 | 66.45 | 66.00 | 66.07 | +0.930% | 2,412 | -11.162% |
| 2025-06-23 | 64.91 | 65.46 | 64.91 | 65.46 | +3.135% | 35,841 | -10.336% |
| 2025-06-20 | 64.33 | 64.48 | 63.47 | 63.47 | -0.388% | 1,031 | -7.524% |
| 2025-06-18 | 63.72 | 63.72 | 63.72 | 63.72 | +0.301% | 163 | -7.883% |
| 2025-06-17 | 63.80 | 63.80 | 63.00 | 63.53 | -0.539% | 7,819 | -7.606% |
| 2025-06-16 | 64.41 | 65.11 | 63.87 | 63.87 | +0.464% | 30,618 | -8.104% |
| 2025-06-13 | 63.99 | 63.99 | 62.97 | 63.57 | -1.877% | 1,656 | -7.677% |
| 2025-06-12 | 64.68 | 64.79 | 64.55 | 64.79 | +1.022% | 863 | -9.410% |
| 2025-06-11 | 64.80 | 65.09 | 64.00 | 64.14 | -1.111% | 1,306 | -8.484% |
| 2025-06-10 | 64.70 | 64.86 | 64.15 | 64.86 | +1.550% | 2,271 | -9.501% |
| 2025-06-09 | 63.67 | 64.51 | 63.67 | 63.87 | -0.047% | 1,429 | -8.098% |
| 2025-06-06 | 64.16 | 64.20 | 63.66 | 63.90 | +0.861% | 4,586 | -8.140% |
| 2025-06-05 | 63.27 | 64.06 | 63.27 | 63.35 | -0.499% | 1,846 | -7.349% |
| 2025-06-04 | 62.94 | 63.90 | 62.89 | 63.67 | +0.717% | 3,501 | -7.811% |
| 2025-06-03 | 62.39 | 63.21 | 62.39 | 63.21 | -0.716% | 3,221 | -7.150% |
| 2025-06-02 | 63.04 | 63.67 | 62.74 | 63.67 | +0.047% | 2,444 | -7.815% |
| 2025-05-30 | 62.72 | 63.73 | 62.68 | 63.64 | +0.502% | 2,537 | -7.771% |
| 2025-05-29 | 63.02 | 63.32 | 63.02 | 63.32 | +1.794% | 1,293 | -7.308% |
| 2025-05-28 | 61.99 | 62.21 | 61.55 | 62.21 | -0.030% | 2,147 | -5.645% |
| 2025-05-27 | 60.90 | 62.61 | 60.90 | 62.22 | +3.220% | 5,702 | -5.674% |
| 2025-05-23 | 60.18 | 60.51 | 59.79 | 60.28 | -0.110% | 4,813 | -2.637% |
| 2025-05-22 | 60.00 | 60.80 | 59.46 | 60.35 | -0.821% | 2,063 | -2.744% |
| 2025-05-21 | 63.17 | 63.17 | 60.84 | 60.85 | -5.082% | 2,746 | -3.543% |
| 2025-05-20 | 64.28 | 64.28 | 63.92 | 64.11 | -1.113% | 1,914 | -8.444% |
| 2025-05-19 | 63.74 | 64.85 | 63.74 | 64.83 | +0.367% | 1,605 | -9.463% |
| 2025-05-16 | 63.23 | 64.59 | 63.23 | 64.59 | +2.755% | 2,388 | -9.131% |
| 2025-05-15 | 60.83 | 63.01 | 60.83 | 62.86 | +3.159% | 1,763 | -6.627% |
| 2025-05-14 | 61.25 | 61.25 | 60.62 | 60.94 | -1.607% | 1,704 | -3.677% |
| 2025-05-13 | 62.95 | 62.95 | 61.71 | 61.93 | -2.438% | 16,461 | -5.225% |
| 2025-05-12 | 64.40 | 64.40 | 63.32 | 63.48 | +0.004% | 1,791 | -7.536% |
| 2025-05-09 | 62.94 | 63.48 | 62.94 | 63.48 | +1.134% | 860 | -7.533% |
| 2025-05-08 | 62.74 | 63.65 | 62.74 | 62.76 | -1.202% | 4,073 | -6.484% |
| 2025-05-07 | 63.70 | 64.41 | 63.53 | 63.53 | -0.143% | 777 | -7.608% |
| 2025-05-06 | 63.83 | 64.08 | 63.62 | 63.62 | -1.399% | 1,416 | -7.740% |
| 2025-05-05 | 63.95 | 65.05 | 63.95 | 64.52 | -0.222% | 2,900 | -9.030% |
| 2025-05-02 | 64.57 | 64.72 | 64.05 | 64.66 | +2.203% | 2,866 | -9.232% |
| 2025-05-01 | 63.01 | 63.63 | 62.74 | 63.27 | +0.358% | 2,363 | -7.232% |
| 2025-04-30 | 60.84 | 63.04 | 60.81 | 63.04 | +1.017% | 1,928 | -6.900% |
| 2025-04-29 | 61.92 | 62.41 | 61.92 | 62.41 | +1.503% | 3,622 | -5.954% |
| 2025-04-28 | 60.22 | 61.49 | 60.22 | 61.49 | +1.539% | 888 | -4.540% |
| 2025-04-25 | 60.86 | 60.86 | 60.32 | 60.55 | -0.457% | 951 | -3.071% |
| 2025-04-24 | 60.41 | 61.30 | 60.20 | 60.83 | +0.536% | 2,378 | -3.513% |
| 2025-04-23 | 62.21 | 62.21 | 59.80 | 60.51 | +0.278% | 2,538 | -2.996% |
| 2025-04-22 | 58.35 | 60.58 | 58.35 | 60.34 | +4.393% | 23,364 | -2.726% |
| 2025-04-21 | 56.88 | 57.80 | 56.88 | 57.80 | -4.129% | 794 | +1.547% |
| 2025-04-17 | 60.52 | 60.65 | 60.26 | 60.29 | +3.003% | 699 | -2.647% |
| 2025-04-16 | 59.06 | 59.29 | 58.53 | 58.53 | -0.208% | 882 | +0.276% |
| 2025-04-15 | 59.14 | 59.14 | 58.65 | 58.65 | +0.529% | 862 | +0.068% |
| 2025-04-14 | 57.62 | 58.48 | 57.62 | 58.35 | 0.000% | 1,368 | +0.597% |