URSP
ProShares Ultra S&P 500 Equal Weight
stockNYSEETF
At CloseOct 1, 2026 3:58:47 PM EDT
46.69USD+0.668%(+0.31)2,449
44.54Bid48.83Ask4.29SpreadPre-marketOct 5, 2026 8:51:30 AM EDT
47.39USD+1.521%(+0.71)
URSP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.18 | 47.42 | 46.86 | 46.99 | +0.735% | 13,072 | 0.000% |
| 2026-10-01 | 46.27 | 46.76 | 45.89 | 46.65 | -1.186% | 56,060 | +0.735% |
| 2026-09-30 | 47.04 | 47.21 | 46.13 | 47.21 | +0.575% | 46,586 | -0.459% |
| 2026-09-29 | 47.08 | 47.08 | 46.03 | 46.94 | -0.091% | 14,808 | +0.113% |
| 2026-09-28 | 47.08 | 47.29 | 46.85 | 46.98 | -0.969% | 26,958 | +0.022% |
| 2026-09-25 | 47.31 | 47.80 | 47.27 | 47.44 | +0.365% | 14,894 | -0.947% |
| 2026-09-24 | 47.60 | 47.68 | 47.10 | 47.27 | -0.964% | 14,393 | -0.586% |
| 2026-09-23 | 48.20 | 48.20 | 47.73 | 47.73 | -2.393% | 10,257 | -1.544% |
| 2026-09-22 | 49.01 | 49.01 | 48.05 | 48.90 | +0.628% | 15,039 | -3.900% |
| 2026-09-21 | 48.44 | 48.87 | 48.12 | 48.59 | +0.798% | 44,735 | -3.296% |
| 2026-09-18 | 48.06 | 48.21 | 47.51 | 48.21 | -0.721% | 6,983 | -2.524% |
| 2026-09-17 | 48.60 | 48.78 | 48.40 | 48.56 | +0.872% | 12,441 | -3.227% |
| 2026-09-16 | 48.76 | 49.04 | 47.78 | 48.14 | -1.391% | 8,021 | -2.382% |
| 2026-09-15 | 49.08 | 49.13 | 48.64 | 48.82 | -1.188% | 7,782 | -3.740% |
| 2026-09-14 | 49.44 | 49.46 | 48.95 | 49.41 | +0.174% | 6,012 | -4.884% |
| 2026-09-11 | 49.10 | 49.45 | 48.90 | 49.32 | +1.901% | 54,703 | -4.718% |
| 2026-09-10 | 48.85 | 49.05 | 48.40 | 48.40 | -1.726% | 39,504 | -2.907% |
| 2026-09-09 | 49.72 | 49.88 | 49.24 | 49.25 | -1.999% | 148,778 | -4.583% |
| 2026-09-08 | 50.63 | 50.63 | 49.39 | 50.25 | -2.000% | 17,830 | -6.490% |
| 2026-09-04 | 51.19 | 51.65 | 51.17 | 51.28 | -0.952% | 11,125 | -8.360% |
| 2026-09-03 | 51.74 | 51.84 | 51.08 | 51.77 | +1.396% | 17,475 | -9.232% |
| 2026-09-02 | 50.48 | 51.37 | 50.48 | 51.06 | +0.790% | 24,611 | -7.965% |
| 2026-09-01 | 51.17 | 51.33 | 50.45 | 50.66 | -1.631% | 36,349 | -7.238% |
| 2026-08-31 | 51.94 | 51.94 | 51.28 | 51.50 | -1.152% | 62,991 | -8.751% |
| 2026-08-28 | 52.57 | 52.60 | 51.97 | 52.10 | -0.856% | 24,631 | -9.802% |
| 2026-08-27 | 52.62 | 52.85 | 52.37 | 52.55 | -0.549% | 53,660 | -10.575% |
| 2026-08-26 | 53.01 | 53.52 | 52.79 | 52.84 | +0.189% | 9,397 | -11.065% |
| 2026-08-25 | 52.77 | 52.81 | 52.45 | 52.74 | -0.075% | 9,544 | -10.897% |
| 2026-08-24 | 52.80 | 53.16 | 52.51 | 52.78 | +0.152% | 73,535 | -10.964% |
| 2026-08-21 | 52.24 | 52.88 | 52.24 | 52.70 | +2.053% | 21,205 | -10.829% |
| 2026-08-20 | 52.45 | 52.85 | 51.64 | 51.64 | -2.437% | 64,726 | -8.999% |
| 2026-08-19 | 53.00 | 53.57 | 52.83 | 52.93 | +2.083% | 112,442 | -11.217% |
| 2026-08-18 | 52.37 | 52.56 | 51.84 | 51.85 | -0.785% | 21,626 | -9.367% |
| 2026-08-17 | 52.88 | 52.88 | 52.00 | 52.26 | -1.850% | 134,250 | -10.078% |
| 2026-08-14 | 53.32 | 53.34 | 53.17 | 53.24 | -0.131% | 16,725 | -11.741% |
| 2026-08-13 | 52.91 | 53.32 | 52.55 | 53.31 | +1.670% | 34,200 | -11.857% |
| 2026-08-12 | 52.29 | 52.63 | 51.96 | 52.44 | -0.890% | 76,627 | -10.385% |
| 2026-08-11 | 52.17 | 52.91 | 52.17 | 52.91 | +1.594% | 24,896 | -11.183% |
| 2026-08-10 | 51.84 | 52.22 | 51.84 | 52.08 | +0.057% | 17,253 | -9.768% |
| 2026-08-07 | 51.28 | 52.26 | 51.24 | 52.05 | +1.348% | 28,112 | -9.716% |
| 2026-08-06 | 53.00 | 53.00 | 51.25 | 51.36 | -1.158% | 45,525 | -8.499% |
| 2026-08-05 | 52.80 | 52.80 | 51.70 | 51.96 | -0.441% | 66,426 | -9.559% |
| 2026-08-04 | 51.29 | 52.34 | 50.66 | 52.19 | +2.777% | 83,754 | -9.958% |
| 2026-08-03 | 50.43 | 51.20 | 50.34 | 50.78 | +1.899% | 372,753 | -7.457% |
| 2026-07-31 | 49.95 | 50.41 | 49.17 | 49.83 | -0.293% | 35,795 | -5.700% |
| 2026-07-30 | 50.71 | 50.71 | 48.95 | 49.98 | -0.695% | 68,455 | -5.976% |
| 2026-07-29 | 50.73 | 51.27 | 50.05 | 50.33 | -1.545% | 150,386 | -6.630% |
| 2026-07-28 | 50.50 | 51.65 | 50.18 | 51.12 | +1.408% | 55,594 | -8.073% |
| 2026-07-27 | 49.43 | 50.41 | 49.43 | 50.41 | +2.439% | 34,987 | -6.778% |
| 2026-07-24 | 48.70 | 49.56 | 48.70 | 49.21 | +1.607% | 29,585 | -4.505% |
| 2026-07-23 | 48.71 | 48.77 | 48.11 | 48.43 | -0.911% | 23,432 | -2.971% |
| 2026-07-22 | 49.18 | 49.35 | 48.69 | 48.88 | +0.100% | 48,322 | -3.854% |
| 2026-07-21 | 48.44 | 48.99 | 48.44 | 48.83 | +0.304% | 40,196 | -3.758% |
| 2026-07-20 | 49.20 | 49.20 | 48.60 | 48.68 | -1.056% | 50,705 | -3.466% |
| 2026-07-17 | 49.64 | 50.11 | 49.02 | 49.20 | -1.600% | 71,298 | -4.486% |
| 2026-07-16 | 48.63 | 50.00 | 48.63 | 50.00 | +2.110% | 68,913 | -6.014% |
| 2026-07-15 | 49.08 | 49.52 | 48.77 | 48.97 | -0.535% | 25,157 | -4.030% |
| 2026-07-14 | 49.77 | 49.91 | 49.13 | 49.23 | -0.686% | 25,434 | -4.544% |
| 2026-07-13 | 49.78 | 50.05 | 49.32 | 49.57 | -0.161% | 79,811 | -5.199% |
| 2026-07-10 | 49.57 | 49.77 | 49.10 | 49.65 | +0.751% | 57,607 | -5.351% |
| 2026-07-09 | 48.98 | 49.60 | 48.83 | 49.28 | +1.734% | 28,153 | -4.641% |
| 2026-07-08 | 48.87 | 49.30 | 48.27 | 48.44 | -2.926% | 61,980 | -2.987% |
| 2026-07-07 | 50.00 | 50.64 | 49.75 | 49.90 | -0.180% | 50,231 | -5.825% |
| 2026-07-06 | 50.35 | 50.35 | 49.57 | 49.99 | +0.060% | 73,404 | -5.995% |
| 2026-07-02 | 50.06 | 50.29 | 49.19 | 49.96 | -0.319% | 150,813 | -5.939% |
| 2026-07-01 | 49.18 | 50.12 | 48.80 | 50.12 | +2.161% | 194,861 | -6.239% |
| 2026-06-30 | 48.76 | 49.75 | 48.00 | 49.06 | -0.224% | 222,313 | -4.213% |
| 2026-06-29 | 48.91 | 49.35 | 48.82 | 49.17 | +0.224% | 90,634 | -4.427% |
| 2026-06-26 | 48.88 | 49.18 | 48.55 | 49.06 | +0.894% | 115,053 | -4.213% |
| 2026-06-25 | 48.85 | 49.64 | 48.50 | 48.63 | +1.337% | 289,345 | -3.357% |
| 2026-06-24 | 47.60 | 48.39 | 47.60 | 47.98 | +0.806% | 6,843 | -2.064% |
| 2026-06-23 | 47.00 | 47.78 | 47.00 | 47.60 | -0.523% | 6,200 | -1.275% |
| 2026-06-22 | 48.15 | 48.25 | 47.71 | 47.85 | +0.158% | 9,130 | -1.791% |
| 2026-06-18 | 47.91 | 48.08 | 47.61 | 47.77 | +1.097% | 1,962 | -1.636% |
| 2026-06-17 | 49.36 | 49.36 | 47.26 | 47.26 | -3.069% | 17,497 | -0.557% |
| 2026-06-16 | 49.44 | 49.44 | 48.75 | 48.75 | -0.444% | 6,439 | -3.609% |
| 2026-06-15 | 49.75 | 49.75 | 48.95 | 48.97 | +1.019% | 20,991 | -4.037% |
| 2026-06-12 | 48.30 | 48.61 | 47.66 | 48.48 | +1.593% | 17,444 | -3.059% |
| 2026-06-11 | 46.80 | 48.29 | 46.43 | 47.72 | +3.036% | 6,643 | -1.515% |
| 2026-06-10 | 47.55 | 47.55 | 46.21 | 46.31 | -2.272% | 5,349 | +1.475% |
| 2026-06-09 | 47.77 | 47.77 | 46.49 | 47.39 | +1.446% | 15,091 | -0.830% |
| 2026-06-08 | 47.31 | 47.31 | 46.70 | 46.71 | -0.398% | 53,898 | +0.604% |
| 2026-06-05 | 47.38 | 47.96 | 46.34 | 46.90 | -2.739% | 10,421 | +0.203% |
| 2026-06-04 | 47.83 | 48.22 | 47.83 | 48.22 | +1.513% | 5,033 | -2.542% |
| 2026-06-03 | 47.36 | 47.96 | 47.36 | 47.50 | -0.760% | 3,719 | -1.067% |
| 2026-06-02 | 47.65 | 47.86 | 47.65 | 47.86 | +0.645% | 4,603 | -1.820% |
| 2026-06-01 | 47.18 | 47.64 | 47.03 | 47.56 | +0.544% | 5,085 | -1.187% |
| 2026-05-29 | 47.35 | 47.56 | 47.28 | 47.30 | +0.326% | 4,339 | -0.649% |
| 2026-05-28 | 46.57 | 47.34 | 46.50 | 47.15 | +0.778% | 8,159 | -0.325% |
| 2026-05-27 | 47.11 | 47.22 | 46.78 | 46.78 | -0.156% | 6,298 | +0.451% |
| 2026-05-26 | 47.00 | 47.10 | 46.80 | 46.86 | +1.006% | 7,679 | +0.294% |
| 2026-05-22 | 46.12 | 46.51 | 45.99 | 46.39 | +1.887% | 8,851 | +1.302% |
| 2026-05-21 | 44.68 | 45.67 | 44.67 | 45.53 | +0.724% | 21,470 | +3.213% |
| 2026-05-20 | 43.96 | 45.24 | 43.80 | 45.20 | +2.229% | 5,991 | +3.961% |
| 2026-05-19 | 44.45 | 44.55 | 44.22 | 44.22 | -1.131% | 688 | +6.278% |
| 2026-05-18 | 44.73 | 44.89 | 44.31 | 44.72 | +1.136% | 8,041 | +5.075% |
| 2026-05-15 | 44.30 | 44.43 | 44.22 | 44.22 | -2.091% | 2,439 | +6.269% |
| 2026-05-14 | 45.11 | 45.51 | 45.11 | 45.17 | +0.606% | 2,327 | +4.046% |
| 2026-05-13 | 44.69 | 45.04 | 44.61 | 44.89 | -0.678% | 26,759 | +4.677% |
| 2026-05-12 | 45.18 | 45.28 | 43.46 | 45.20 | -0.353% | 9,290 | +3.967% |
| 2026-05-11 | 45.33 | 45.56 | 45.21 | 45.36 | -0.085% | 7,396 | +3.600% |
| 2026-05-08 | 45.45 | 45.50 | 45.04 | 45.40 | +0.529% | 5,106 | +3.511% |
| 2026-05-07 | 45.78 | 45.78 | 44.97 | 45.16 | -1.419% | 23,242 | +4.059% |
| 2026-05-06 | 45.76 | 45.97 | 45.50 | 45.81 | +1.732% | 27,652 | +2.583% |
| 2026-05-05 | 44.89 | 45.26 | 44.43 | 45.03 | +1.556% | 65,256 | +4.360% |
| 2026-05-04 | 44.60 | 45.23 | 44.21 | 44.34 | -1.313% | 92,398 | +5.984% |
| 2026-05-01 | 45.65 | 45.65 | 44.93 | 44.93 | -0.729% | 67,283 | +4.592% |
| 2026-04-30 | 44.19 | 46.41 | 44.16 | 45.26 | +3.154% | 295,556 | +3.829% |
| 2026-04-29 | 43.90 | 43.90 | 43.54 | 43.88 | -0.304% | 4,967 | +7.104% |
| 2026-04-28 | 44.71 | 44.71 | 43.88 | 44.01 | -1.142% | 4,583 | +6.778% |
| 2026-04-27 | 44.35 | 44.94 | 44.35 | 44.52 | -0.249% | 9,006 | +5.559% |
| 2026-04-24 | 44.90 | 44.90 | 44.57 | 44.63 | -0.402% | 6,655 | +5.296% |
| 2026-04-23 | 44.98 | 44.98 | 44.73 | 44.81 | -0.089% | 1,322 | +4.872% |
| 2026-04-22 | 45.49 | 45.49 | 44.30 | 44.85 | 0.000% | 6,249 | +4.778% |
| 2026-04-21 | 45.95 | 45.95 | 44.81 | 44.85 | -1.233% | 7,601 | +4.778% |
| 2026-04-20 | 45.21 | 45.45 | 44.97 | 45.41 | +0.576% | 6,235 | +3.486% |
| 2026-04-17 | 44.90 | 45.45 | 44.75 | 45.15 | +2.451% | 14,119 | +4.082% |
| 2026-04-16 | 43.59 | 44.23 | 43.59 | 44.07 | +0.939% | 2,837 | +6.633% |
| 2026-04-15 | 43.60 | 43.87 | 43.39 | 43.66 | -0.079% | 10,992 | +7.634% |
| 2026-04-14 | 43.74 | 43.80 | 43.34 | 43.69 | +0.865% | 13,983 | +7.549% |
| 2026-04-13 | 42.20 | 43.32 | 42.20 | 43.32 | +2.203% | 5,786 | +8.479% |
| 2026-04-10 | 43.02 | 43.02 | 42.34 | 42.39 | -1.496% | 8,062 | +10.869% |
| 2026-04-09 | 42.82 | 43.21 | 42.66 | 43.03 | +0.256% | 11,345 | +9.210% |
| 2026-04-08 | 43.00 | 43.10 | 42.67 | 42.92 | +4.440% | 13,355 | +9.490% |
| 2026-04-07 | 41.03 | 41.21 | 40.75 | 41.10 | -0.491% | 11,470 | +14.352% |
| 2026-04-06 | 41.19 | 41.38 | 40.98 | 41.30 | +0.580% | 10,334 | +13.790% |
| 2026-04-02 | 39.70 | 41.24 | 39.70 | 41.06 | +0.761% | 8,500 | +14.450% |
| 2026-04-01 | 41.01 | 41.15 | 40.60 | 40.75 | +0.708% | 29,649 | +15.320% |
| 2026-03-31 | 39.69 | 40.59 | 39.38 | 40.46 | +3.912% | 9,695 | +16.136% |
| 2026-03-30 | 39.48 | 39.61 | 38.61 | 38.94 | -0.332% | 16,368 | +20.680% |
| 2026-03-27 | 39.65 | 39.97 | 38.97 | 39.07 | -2.666% | 30,592 | +20.279% |
| 2026-03-26 | 40.77 | 41.27 | 40.14 | 40.14 | -2.002% | 14,620 | +17.073% |
| 2026-03-25 | 41.37 | 41.37 | 40.60 | 40.96 | +0.441% | 11,821 | +14.729% |
| 2026-03-24 | 40.17 | 41.25 | 39.94 | 40.78 | +0.518% | 88,206 | +15.236% |
| 2026-03-23 | 40.48 | 41.63 | 40.48 | 40.57 | +1.986% | 25,728 | +15.832% |
| 2026-03-20 | 41.10 | 41.10 | 39.12 | 39.78 | -2.428% | 26,116 | +18.132% |
| 2026-03-19 | 40.72 | 41.19 | 40.38 | 40.77 | -0.851% | 64,917 | +15.264% |
| 2026-03-18 | 42.10 | 42.10 | 41.04 | 41.12 | -2.652% | 5,960 | +14.283% |
| 2026-03-17 | 42.27 | 42.66 | 42.18 | 42.24 | +1.222% | 9,371 | +11.253% |
| 2026-03-16 | 41.61 | 42.17 | 41.61 | 41.73 | +1.286% | 5,064 | +12.612% |
| 2026-03-13 | 41.77 | 42.02 | 40.52 | 41.20 | -0.073% | 230,100 | +14.061% |
| 2026-03-12 | 41.66 | 42.30 | 41.16 | 41.23 | -2.874% | 17,544 | +13.978% |
| 2026-03-11 | 42.82 | 42.83 | 42.06 | 42.45 | -0.674% | 12,203 | +10.702% |
| 2026-03-10 | 43.09 | 43.68 | 42.54 | 42.74 | -1.593% | 18,487 | +9.956% |
| 2026-03-09 | 42.57 | 43.59 | 40.67 | 43.43 | +0.486% | 67,633 | +8.204% |
| 2026-03-06 | 43.21 | 43.31 | 42.48 | 43.22 | -2.680% | 27,518 | +8.730% |
| 2026-03-05 | 45.03 | 45.24 | 43.77 | 44.41 | -2.116% | 43,746 | +5.816% |
| 2026-03-04 | 45.27 | 45.84 | 44.61 | 45.37 | +0.733% | 28,554 | +3.577% |
| 2026-03-03 | 44.32 | 45.35 | 43.42 | 45.04 | -2.405% | 74,372 | +4.336% |
| 2026-03-02 | 45.77 | 46.38 | 45.30 | 46.15 | -0.410% | 31,258 | +1.827% |
| 2026-02-27 | 45.69 | 46.34 | 45.48 | 46.34 | +0.108% | 28,375 | +1.409% |
| 2026-02-26 | 45.65 | 46.29 | 45.65 | 46.29 | +1.491% | 26,536 | +1.519% |
| 2026-02-25 | 45.81 | 45.81 | 45.10 | 45.61 | +0.022% | 37,831 | +3.032% |
| 2026-02-24 | 45.49 | 45.77 | 45.30 | 45.60 | +1.604% | 39,019 | +3.055% |
| 2026-02-23 | 45.91 | 46.25 | 44.55 | 44.88 | -2.244% | 65,199 | +4.708% |
| 2026-02-20 | 45.35 | 46.11 | 45.25 | 45.91 | +0.724% | 39,494 | +2.359% |
| 2026-02-19 | 45.78 | 45.81 | 45.06 | 45.58 | -0.328% | 18,745 | +3.100% |
| 2026-02-18 | 45.49 | 46.19 | 45.20 | 45.73 | +0.905% | 79,778 | +2.762% |
| 2026-02-17 | 45.77 | 45.77 | 44.07 | 45.32 | -0.220% | 49,960 | +3.692% |
| 2026-02-13 | 44.47 | 45.82 | 44.40 | 45.42 | +1.839% | 57,431 | +3.463% |
| 2026-02-12 | 46.40 | 46.50 | 44.47 | 44.60 | -2.726% | 80,595 | +5.366% |
| 2026-02-11 | 46.17 | 46.17 | 45.43 | 45.85 | +0.394% | 53,661 | +2.493% |
| 2026-02-10 | 45.67 | 45.98 | 45.55 | 45.67 | +0.861% | 35,494 | +2.897% |
| 2026-02-09 | 45.29 | 46.73 | 44.51 | 45.28 | +0.022% | 83,594 | +3.783% |
| 2026-02-06 | 44.51 | 45.27 | 44.51 | 45.27 | +3.830% | 49,040 | +3.806% |
| 2026-02-05 | 44.16 | 44.73 | 43.06 | 43.60 | -1.802% | 52,938 | +7.782% |
| 2026-02-04 | 44.00 | 44.79 | 43.99 | 44.40 | +1.742% | 55,084 | +5.840% |
| 2026-02-03 | 43.98 | 44.30 | 43.12 | 43.64 | -0.479% | 28,282 | +7.684% |
| 2026-02-02 | 43.47 | 43.94 | 43.43 | 43.85 | +0.968% | 79,772 | +7.168% |
| 2026-01-30 | 43.31 | 43.44 | 42.86 | 43.43 | -0.596% | 2,942 | +8.205% |
| 2026-01-29 | 44.31 | 44.31 | 43.18 | 43.69 | +0.368% | 8,222 | +7.560% |
| 2026-01-28 | 43.80 | 44.03 | 43.53 | 43.53 | -0.832% | 7,591 | +7.956% |
| 2026-01-27 | 44.02 | 44.02 | 43.75 | 43.90 | -0.420% | 20,153 | +7.058% |
| 2026-01-26 | 44.00 | 44.26 | 43.98 | 44.08 | +0.479% | 2,701 | +6.609% |
| 2026-01-23 | 43.99 | 44.13 | 43.63 | 43.87 | -0.926% | 10,020 | +7.119% |
| 2026-01-22 | 44.70 | 44.70 | 44.19 | 44.28 | +0.317% | 133,258 | +6.127% |
| 2026-01-21 | 43.41 | 44.39 | 43.40 | 44.14 | +3.372% | 97,427 | +6.464% |
| 2026-01-20 | 43.31 | 43.51 | 42.69 | 42.70 | -2.977% | 19,482 | +10.054% |
| 2026-01-16 | 44.37 | 44.37 | 43.92 | 44.01 | -0.551% | 8,781 | +6.778% |
| 2026-01-15 | 44.10 | 44.53 | 44.10 | 44.25 | +1.011% | 10,506 | +6.190% |
| 2026-01-14 | 43.75 | 43.82 | 43.45 | 43.81 | +0.735% | 11,659 | +7.263% |
| 2026-01-13 | 43.70 | 43.76 | 43.25 | 43.49 | +0.049% | 10,754 | +8.051% |
| 2026-01-12 | 43.45 | 43.55 | 43.00 | 43.47 | -0.046% | 11,349 | +8.105% |
| 2026-01-09 | 43.20 | 43.62 | 43.10 | 43.49 | +1.257% | 24,803 | +8.055% |
| 2026-01-08 | 42.82 | 43.14 | 42.78 | 42.95 | +1.635% | 8,192 | +9.414% |
| 2026-01-07 | 42.97 | 42.97 | 42.24 | 42.26 | -2.178% | 6,509 | +11.203% |
| 2026-01-06 | 42.52 | 43.30 | 42.52 | 43.20 | +2.442% | 22,803 | +8.780% |
| 2026-01-05 | 41.76 | 42.34 | 41.76 | 42.17 | +1.923% | 5,214 | +11.437% |
| 2026-01-02 | 41.00 | 41.59 | 40.91 | 41.37 | +1.234% | 11,800 | +13.581% |
| 2025-12-31 | 41.37 | 41.58 | 40.87 | 40.87 | -1.731% | 10,561 | +14.982% |
| 2025-12-30 | 41.81 | 41.81 | 41.59 | 41.59 | -0.645% | 8,429 | +12.991% |
| 2025-12-29 | 41.85 | 41.86 | 41.60 | 41.86 | -0.167% | 7,791 | +12.263% |
| 2025-12-26 | 41.94 | 41.94 | 41.71 | 41.93 | -0.110% | 6,772 | +12.075% |
| 2025-12-24 | 41.71 | 42.01 | 41.66 | 41.98 | +0.422% | 9,180 | +11.952% |
| 2025-12-23 | 41.74 | 41.80 | 41.64 | 41.80 | -0.524% | 12,636 | +12.424% |
| 2025-12-22 | 41.45 | 42.03 | 41.39 | 42.02 | +1.498% | 5,412 | +11.835% |
| 2025-12-19 | 40.99 | 41.60 | 40.99 | 41.40 | +0.853% | 10,350 | +13.510% |
| 2025-12-18 | 41.36 | 41.75 | 40.98 | 41.05 | +0.269% | 64,379 | +14.478% |
| 2025-12-17 | 41.51 | 41.60 | 40.90 | 40.94 | -0.438% | 10,556 | +14.785% |
| 2025-12-16 | 41.47 | 41.47 | 40.88 | 41.12 | -1.650% | 11,085 | +14.283% |
| 2025-12-15 | 42.37 | 42.37 | 41.55 | 41.81 | +0.312% | 24,983 | +12.397% |
| 2025-12-12 | 42.63 | 42.63 | 41.64 | 41.68 | -1.279% | 21,060 | +12.747% |
| 2025-12-11 | 41.97 | 42.26 | 41.88 | 42.22 | +1.710% | 14,328 | +11.305% |
| 2025-12-10 | 40.77 | 41.63 | 40.63 | 41.51 | +2.667% | 49,184 | +13.209% |
| 2025-12-09 | 40.74 | 40.74 | 40.43 | 40.43 | -0.304% | 285 | +16.229% |
| 2025-12-08 | 40.82 | 40.87 | 40.55 | 40.55 | -1.201% | 2,851 | +15.876% |
| 2025-12-05 | 41.23 | 41.28 | 41.04 | 41.05 | +0.372% | 3,346 | +14.484% |
| 2025-12-04 | 40.92 | 40.94 | 40.87 | 40.90 | +0.852% | 1,506 | +14.910% |
| 2025-12-03 | 40.78 | 40.92 | 40.55 | 40.55 | +1.451% | 44,841 | +15.889% |
| 2025-12-02 | 40.19 | 40.52 | 39.97 | 39.97 | -0.868% | 50,539 | +17.571% |
| 2025-12-01 | 40.63 | 40.81 | 40.32 | 40.32 | -1.587% | 1,528 | +16.550% |
| 2025-11-28 | 40.97 | 40.97 | 40.97 | 40.97 | +0.968% | 1,013 | +14.701% |
| 2025-11-26 | 40.36 | 40.79 | 40.36 | 40.58 | +1.374% | 3,285 | +15.812% |
| 2025-11-25 | 39.39 | 40.03 | 39.39 | 40.03 | +1.390% | 1,773 | +17.403% |
| 2025-11-24 | 39.14 | 39.94 | 38.46 | 39.48 | +3.509% | 3,665 | +19.035% |
| 2025-11-21 | 37.74 | 38.88 | 37.64 | 38.14 | +3.360% | 92,023 | +23.212% |
| 2025-11-20 | 38.68 | 38.69 | 36.90 | 36.90 | -1.469% | 53,541 | +27.353% |
| 2025-11-19 | 38.29 | 38.34 | 37.45 | 37.45 | -2.334% | 42,822 | +25.482% |
| 2025-11-18 | 38.04 | 38.67 | 37.87 | 38.34 | +0.250% | 9,991 | +22.554% |
| 2025-11-17 | 39.20 | 39.20 | 38.12 | 38.25 | -2.649% | 3,340 | +22.860% |
| 2025-11-14 | 39.42 | 39.42 | 39.29 | 39.29 | -0.584% | 774 | +19.606% |
| 2025-11-13 | 40.47 | 40.49 | 39.52 | 39.52 | -2.541% | 1,217 | +18.907% |
| 2025-11-12 | 40.81 | 40.81 | 40.55 | 40.55 | +0.467% | 882 | +15.886% |
| 2025-11-11 | 40.22 | 40.48 | 40.03 | 40.36 | +1.219% | 5,207 | +16.426% |
| 2025-11-10 | 39.61 | 39.91 | 39.43 | 39.88 | +1.126% | 2,674 | +17.845% |
| 2025-11-07 | 38.86 | 39.43 | 38.65 | 39.43 | +1.494% | 2,200 | +19.173% |
| 2025-11-06 | 38.85 | 38.85 | 38.85 | 38.85 | -1.419% | 238 | +20.953% |
| 2025-11-05 | 39.44 | 39.44 | 39.41 | 39.41 | +1.333% | 826 | +19.236% |
| 2025-11-04 | 38.95 | 38.99 | 38.86 | 38.89 | -1.290% | 14,142 | +20.826% |
| 2025-11-03 | 39.09 | 39.40 | 39.09 | 39.40 | -0.820% | 589 | +19.268% |
| 2025-10-31 | 39.65 | 39.87 | 39.65 | 39.73 | +0.603% | 1,241 | +18.290% |
| 2025-10-30 | 39.75 | 40.07 | 39.49 | 39.49 | -0.668% | 3,741 | +19.003% |
| 2025-10-29 | 40.56 | 40.56 | 39.56 | 39.75 | -2.435% | 3,526 | +18.208% |
| 2025-10-28 | 41.13 | 41.13 | 40.74 | 40.75 | -1.554% | 3,798 | +15.330% |
| 2025-10-27 | 41.46 | 41.46 | 41.39 | 41.39 | +0.590% | 1,217 | +13.537% |
| 2025-10-24 | 41.43 | 41.44 | 41.15 | 41.15 | +0.498% | 4,024 | +14.207% |
| 2025-10-23 | 40.84 | 40.94 | 40.66 | 40.94 | +0.968% | 1,310 | +14.775% |
| 2025-10-22 | 40.94 | 40.94 | 40.55 | 40.55 | -1.098% | 3,018 | +15.887% |
| 2025-10-21 | 40.86 | 41.00 | 40.63 | 41.00 | +0.982% | 3,519 | +14.615% |
| 2025-10-20 | 40.39 | 40.69 | 40.39 | 40.60 | +1.955% | 1,850 | +15.741% |
| 2025-10-17 | 39.50 | 39.82 | 39.50 | 39.82 | +1.011% | 389 | +18.004% |
| 2025-10-16 | 40.11 | 40.33 | 39.42 | 39.42 | -1.880% | 866 | +19.197% |
| 2025-10-15 | 40.56 | 40.73 | 40.12 | 40.18 | +0.385% | 28,253 | +16.956% |
| 2025-10-14 | 39.10 | 40.21 | 39.06 | 40.03 | +1.692% | 5,811 | +17.407% |
| 2025-10-13 | 39.47 | 39.56 | 39.36 | 39.36 | +1.813% | 4,779 | +19.393% |
| 2025-10-10 | 40.62 | 40.62 | 38.66 | 38.66 | -4.437% | 3,033 | +21.558% |
| 2025-10-09 | 40.74 | 40.78 | 40.45 | 40.45 | -1.797% | 1,782 | +16.164% |
| 2025-10-08 | 40.68 | 41.22 | 40.68 | 41.19 | +0.720% | 3,951 | +14.076% |
| 2025-10-07 | 41.18 | 41.21 | 40.87 | 40.90 | -1.162% | 4,377 | +14.898% |
| 2025-10-06 | 41.26 | 41.49 | 41.26 | 41.38 | +0.051% | 980 | +13.563% |
| 2025-10-03 | 41.52 | 41.80 | 41.36 | 41.36 | +0.794% | 2,048 | +13.621% |
| 2025-10-02 | 40.82 | 41.09 | 40.81 | 41.03 | +0.283% | 1,245 | +14.523% |
| 2025-10-01 | 39.42 | 40.92 | 39.42 | 40.92 | +0.363% | 4,139 | +14.847% |
| 2025-09-30 | 40.63 | 40.77 | 40.23 | 40.77 | +0.775% | 910 | +15.264% |
| 2025-09-29 | 40.32 | 40.53 | 40.23 | 40.46 | +0.519% | 7,699 | +16.157% |
| 2025-09-26 | 40.03 | 40.25 | 39.89 | 40.25 | +1.975% | 462 | +16.760% |
| 2025-09-25 | 39.59 | 39.59 | 39.31 | 39.47 | -1.723% | 3,564 | +19.065% |
| 2025-09-24 | 40.40 | 40.40 | 40.16 | 40.16 | -0.443% | 763 | +17.014% |
| 2025-09-23 | 40.58 | 40.77 | 40.29 | 40.34 | +0.029% | 2,895 | +16.496% |
| 2025-09-22 | 40.01 | 40.41 | 40.01 | 40.33 | +0.115% | 3,542 | +16.530% |
| 2025-09-19 | 40.28 | 40.38 | 40.28 | 40.28 | -0.391% | 3,403 | +16.665% |
| 2025-09-18 | 40.50 | 40.50 | 40.20 | 40.44 | +1.249% | 1,022 | +16.208% |
| 2025-09-17 | 40.26 | 40.83 | 39.82 | 39.94 | +0.503% | 105,096 | +17.659% |
| 2025-09-16 | 39.90 | 39.90 | 39.61 | 39.74 | -0.848% | 59,269 | +18.251% |
| 2025-09-15 | 40.10 | 40.12 | 40.02 | 40.08 | -0.286% | 1,119 | +17.248% |
| 2025-09-12 | 41.00 | 41.00 | 40.20 | 40.20 | -1.580% | 22,218 | +16.913% |
| 2025-09-11 | 40.33 | 40.84 | 40.33 | 40.84 | +3.015% | 1,247 | +15.066% |
| 2025-09-10 | 39.88 | 39.89 | 39.46 | 39.65 | -0.369% | 2,304 | +18.535% |
| 2025-09-09 | 39.80 | 39.80 | 39.65 | 39.79 | -0.538% | 645 | +18.097% |
| 2025-09-08 | 40.10 | 40.10 | 39.51 | 40.01 | -0.035% | 2,483 | +17.462% |
| 2025-09-05 | 40.40 | 40.43 | 39.75 | 40.02 | +0.097% | 5,185 | +17.420% |
| 2025-09-04 | 39.48 | 39.98 | 39.48 | 39.98 | +1.397% | 2,024 | +17.534% |
| 2025-09-03 | 39.50 | 39.50 | 39.10 | 39.43 | -0.260% | 5,000 | +19.176% |
| 2025-09-02 | 39.55 | 39.55 | 39.44 | 39.53 | -1.484% | 1,829 | +18.866% |
| 2025-08-29 | 40.35 | 40.35 | 40.08 | 40.13 | -0.456% | 2,689 | +17.102% |
| 2025-08-28 | 40.60 | 40.60 | 40.09 | 40.31 | -0.182% | 6,665 | +16.568% |
| 2025-08-27 | 40.38 | 40.56 | 40.17 | 40.39 | 0.000% | 12,022 | +16.356% |