URTY
ProShares UltraPro Russell2000
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
69.50USD+2.522%(+1.71)320,542
69.98Bid70.02Ask0.04SpreadPre-marketOct 5, 2026 9:01:30 AM EDT
69.67USD+0.259%(+0.18)
After-hoursOct 2, 2026 4:58:30 PM EDT
69.55USD+0.072%(+0.05)
URTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 70.15 | 71.00 | 69.07 | 69.49 | +2.508% | 320,542 | 0.000% |
| 2026-10-01 | 66.58 | 68.84 | 65.27 | 67.79 | +1.134% | 561,034 | +2.508% |
| 2026-09-30 | 68.59 | 68.73 | 66.98 | 67.03 | -1.209% | 280,241 | +3.670% |
| 2026-09-29 | 68.69 | 69.28 | 66.65 | 67.85 | -1.151% | 358,392 | +2.417% |
| 2026-09-28 | 68.80 | 69.93 | 67.69 | 68.64 | -2.027% | 343,801 | +1.238% |
| 2026-09-25 | 70.33 | 71.15 | 68.98 | 70.06 | +0.229% | 370,110 | -0.814% |
| 2026-09-24 | 69.63 | 70.27 | 67.99 | 69.90 | -0.342% | 341,615 | -0.587% |
| 2026-09-23 | 73.21 | 73.30 | 70.05 | 70.14 | -5.688% | 519,062 | -0.927% |
| 2026-09-22 | 74.71 | 75.64 | 73.50 | 74.37 | +1.723% | 409,442 | -6.562% |
| 2026-09-21 | 73.71 | 73.82 | 72.74 | 73.11 | +1.556% | 222,223 | -4.951% |
| 2026-09-18 | 72.64 | 72.86 | 70.86 | 71.99 | -1.532% | 253,537 | -3.473% |
| 2026-09-17 | 74.99 | 75.26 | 73.03 | 73.11 | +1.513% | 229,028 | -4.951% |
| 2026-09-16 | 73.33 | 74.40 | 69.84 | 72.02 | -1.302% | 463,126 | -3.513% |
| 2026-09-15 | 74.14 | 74.30 | 72.15 | 72.97 | -2.067% | 322,931 | -4.769% |
| 2026-09-14 | 74.19 | 76.04 | 73.96 | 74.51 | -1.062% | 498,376 | -6.737% |
| 2026-09-11 | 76.77 | 77.28 | 75.26 | 75.31 | +1.006% | 243,659 | -7.728% |
| 2026-09-10 | 75.13 | 76.14 | 74.12 | 74.56 | -3.030% | 355,536 | -6.800% |
| 2026-09-09 | 79.15 | 79.69 | 76.61 | 76.89 | -4.127% | 453,655 | -9.624% |
| 2026-09-08 | 80.71 | 81.26 | 79.85 | 80.20 | -1.256% | 302,112 | -13.354% |
| 2026-09-04 | 79.34 | 81.42 | 79.27 | 81.22 | +0.669% | 330,055 | -14.442% |
| 2026-09-03 | 81.19 | 81.39 | 79.29 | 80.68 | +1.153% | 278,782 | -13.870% |
| 2026-09-02 | 77.78 | 80.03 | 77.56 | 79.76 | +3.463% | 342,505 | -12.876% |
| 2026-09-01 | 78.20 | 78.94 | 76.62 | 77.09 | -3.372% | 359,374 | -9.859% |
| 2026-08-31 | 80.76 | 80.85 | 78.80 | 79.78 | -1.918% | 328,258 | -12.898% |
| 2026-08-28 | 84.72 | 85.31 | 81.29 | 81.34 | -4.114% | 674,514 | -14.568% |
| 2026-08-27 | 83.92 | 85.23 | 83.43 | 84.83 | +0.796% | 191,006 | -18.083% |
| 2026-08-26 | 83.93 | 85.00 | 83.42 | 84.16 | -0.332% | 155,705 | -17.431% |
| 2026-08-25 | 84.68 | 84.86 | 83.37 | 84.44 | +1.283% | 313,111 | -17.705% |
| 2026-08-24 | 84.74 | 84.82 | 82.92 | 83.37 | -2.010% | 325,293 | -16.649% |
| 2026-08-21 | 84.94 | 85.34 | 83.66 | 85.08 | +2.186% | 216,187 | -18.324% |
| 2026-08-20 | 84.62 | 85.22 | 82.70 | 83.26 | -3.979% | 327,932 | -16.539% |
| 2026-08-19 | 87.68 | 88.16 | 86.37 | 86.71 | +1.380% | 300,869 | -19.859% |
| 2026-08-18 | 87.37 | 87.98 | 85.39 | 85.53 | -3.802% | 315,864 | -18.754% |
| 2026-08-17 | 88.81 | 89.07 | 88.16 | 88.91 | -0.958% | 319,252 | -21.842% |
| 2026-08-14 | 88.20 | 89.85 | 87.88 | 89.77 | +1.504% | 231,830 | -22.591% |
| 2026-08-13 | 88.94 | 89.77 | 87.81 | 88.44 | +0.740% | 305,064 | -21.427% |
| 2026-08-12 | 88.02 | 88.38 | 86.34 | 87.79 | +1.644% | 299,022 | -20.845% |
| 2026-08-11 | 86.30 | 87.17 | 86.08 | 86.37 | +1.006% | 232,091 | -19.544% |
| 2026-08-10 | 86.01 | 86.67 | 84.73 | 85.51 | -1.577% | 276,477 | -18.735% |
| 2026-08-07 | 86.00 | 87.27 | 85.42 | 86.88 | +3.256% | 324,360 | -20.016% |
| 2026-08-06 | 85.32 | 86.80 | 83.97 | 84.14 | -1.579% | 245,492 | -17.411% |
| 2026-08-05 | 87.75 | 88.33 | 85.49 | 85.49 | -1.939% | 395,303 | -18.716% |
| 2026-08-04 | 83.73 | 87.74 | 83.44 | 87.18 | +5.494% | 484,802 | -20.291% |
| 2026-08-03 | 79.90 | 82.95 | 79.59 | 82.64 | +5.140% | 413,307 | -15.912% |
| 2026-07-31 | 80.50 | 80.74 | 75.92 | 78.60 | -1.516% | 534,566 | -11.590% |
| 2026-07-30 | 78.70 | 80.00 | 76.96 | 79.81 | +4.136% | 382,241 | -12.931% |
| 2026-07-29 | 79.86 | 80.81 | 76.41 | 76.64 | -4.890% | 652,795 | -9.329% |
| 2026-07-28 | 80.28 | 80.91 | 78.12 | 80.58 | +0.436% | 516,751 | -13.763% |
| 2026-07-27 | 81.19 | 82.32 | 78.81 | 80.23 | +1.711% | 398,339 | -13.387% |
| 2026-07-24 | 80.68 | 81.05 | 78.33 | 78.88 | -1.004% | 444,121 | -11.904% |
| 2026-07-23 | 78.82 | 80.43 | 78.11 | 79.68 | -1.763% | 494,758 | -12.789% |
| 2026-07-22 | 82.69 | 83.33 | 80.85 | 81.11 | -2.816% | 341,367 | -14.326% |
| 2026-07-21 | 80.92 | 83.59 | 80.33 | 83.46 | +4.299% | 306,650 | -16.739% |
| 2026-07-20 | 82.28 | 83.05 | 79.94 | 80.02 | -1.816% | 387,347 | -13.159% |
| 2026-07-17 | 79.83 | 83.14 | 79.50 | 81.50 | -1.629% | 554,719 | -14.736% |
| 2026-07-16 | 82.04 | 84.66 | 81.84 | 82.85 | -0.169% | 328,984 | -16.126% |
| 2026-07-15 | 82.53 | 84.06 | 81.70 | 82.99 | +1.281% | 386,766 | -16.267% |
| 2026-07-14 | 82.75 | 83.21 | 81.37 | 81.94 | +1.048% | 639,563 | -15.194% |
| 2026-07-13 | 82.45 | 83.03 | 80.49 | 81.09 | -2.571% | 569,856 | -14.305% |
| 2026-07-10 | 84.68 | 85.10 | 81.28 | 83.23 | -1.375% | 664,051 | -16.508% |
| 2026-07-09 | 82.69 | 84.90 | 82.50 | 84.39 | +3.750% | 222,952 | -17.656% |
| 2026-07-08 | 81.83 | 82.68 | 78.97 | 81.34 | -2.820% | 552,531 | -14.568% |
| 2026-07-07 | 86.17 | 86.84 | 82.81 | 83.70 | -2.697% | 374,403 | -16.977% |
| 2026-07-06 | 85.05 | 87.20 | 85.04 | 86.02 | +1.439% | 280,982 | -19.216% |
| 2026-07-02 | 87.32 | 88.91 | 82.60 | 84.80 | -1.999% | 514,834 | -18.054% |
| 2026-07-01 | 86.78 | 89.39 | 86.17 | 86.53 | -0.927% | 446,108 | -19.693% |
| 2026-06-30 | 86.01 | 87.89 | 84.89 | 87.34 | +1.381% | 464,682 | -20.437% |
| 2026-06-29 | 85.46 | 86.31 | 82.61 | 86.15 | +1.508% | 631,597 | -19.338% |
| 2026-06-26 | 84.18 | 87.00 | 83.43 | 84.87 | -1.371% | 1,185,618 | -18.122% |
| 2026-06-25 | 86.68 | 88.40 | 84.32 | 86.05 | +1.931% | 1,727,167 | -19.245% |
| 2026-06-24 | 83.62 | 86.82 | 82.69 | 84.42 | +1.296% | 1,379,934 | -17.685% |
| 2026-06-23 | 81.51 | 85.45 | 80.61 | 83.34 | -2.912% | 1,220,647 | -16.619% |
| 2026-06-22 | 84.93 | 86.95 | 84.16 | 85.84 | +2.704% | 838,857 | -19.047% |
| 2026-06-18 | 82.82 | 83.90 | 80.33 | 83.58 | +5.757% | 1,009,255 | -16.858% |
| 2026-06-17 | 81.21 | 83.93 | 78.31 | 79.03 | -2.384% | 1,518,874 | -12.071% |
| 2026-06-16 | 83.83 | 84.84 | 80.55 | 80.96 | -2.646% | 620,358 | -14.167% |
| 2026-06-15 | 84.78 | 85.78 | 82.60 | 83.16 | +2.464% | 698,743 | -16.438% |
| 2026-06-12 | 80.06 | 83.35 | 79.06 | 81.16 | +2.475% | 1,293,852 | -14.379% |
| 2026-06-11 | 74.60 | 79.69 | 74.33 | 79.20 | +8.941% | 1,664,868 | -12.260% |
| 2026-06-10 | 74.74 | 78.22 | 72.50 | 72.70 | -3.131% | 1,962,247 | -4.415% |
| 2026-06-09 | 76.76 | 79.67 | 69.36 | 75.05 | +0.833% | 2,925,940 | -7.408% |
| 2026-06-08 | 75.46 | 76.47 | 74.04 | 74.43 | +2.591% | 1,289,395 | -6.637% |
| 2026-06-05 | 78.77 | 78.90 | 71.33 | 72.55 | -10.653% | 1,442,121 | -4.218% |
| 2026-06-04 | 77.62 | 81.90 | 76.92 | 81.20 | +4.437% | 668,568 | -14.421% |
| 2026-06-03 | 79.68 | 79.68 | 77.05 | 77.75 | -4.072% | 803,237 | -10.624% |
| 2026-06-02 | 78.46 | 81.22 | 78.45 | 81.05 | +2.699% | 520,057 | -14.263% |
| 2026-06-01 | 78.37 | 80.23 | 76.69 | 78.92 | -1.522% | 913,227 | -11.949% |
| 2026-05-29 | 80.93 | 80.93 | 78.35 | 80.14 | -1.669% | 1,210,382 | -13.289% |
| 2026-05-28 | 79.54 | 82.10 | 78.19 | 81.50 | +1.634% | 897,632 | -14.736% |
| 2026-05-27 | 80.80 | 81.27 | 79.35 | 80.19 | -0.174% | 975,407 | -13.343% |
| 2026-05-26 | 78.59 | 80.34 | 78.09 | 80.33 | +5.711% | 899,033 | -13.494% |
| 2026-05-22 | 75.24 | 77.16 | 74.88 | 75.99 | +2.648% | 807,209 | -8.554% |
| 2026-05-21 | 71.03 | 74.85 | 69.91 | 74.03 | +2.834% | 1,344,554 | -6.133% |
| 2026-05-20 | 68.39 | 72.27 | 67.42 | 71.99 | +7.432% | 1,446,499 | -3.473% |
| 2026-05-19 | 67.57 | 68.50 | 65.22 | 67.01 | -3.221% | 1,480,390 | +3.701% |
| 2026-05-18 | 71.39 | 71.60 | 67.68 | 69.24 | -1.815% | 1,498,836 | +0.361% |
| 2026-05-15 | 72.60 | 72.65 | 70.23 | 70.52 | -7.223% | 1,054,337 | -1.461% |
| 2026-05-14 | 75.52 | 76.93 | 74.06 | 76.01 | +1.849% | 745,903 | -8.578% |
| 2026-05-13 | 74.86 | 75.34 | 72.51 | 74.63 | +0.080% | 784,655 | -6.887% |
| 2026-05-12 | 75.72 | 75.75 | 71.15 | 74.57 | -2.942% | 1,356,154 | -6.812% |
| 2026-05-11 | 76.51 | 78.19 | 76.27 | 76.83 | +1.199% | 799,568 | -9.554% |
| 2026-05-08 | 75.81 | 76.54 | 74.68 | 75.92 | +1.947% | 841,940 | -8.469% |
| 2026-05-07 | 78.79 | 78.82 | 73.58 | 74.47 | -4.831% | 1,121,782 | -6.687% |
| 2026-05-06 | 77.05 | 78.42 | 75.52 | 78.25 | +4.542% | 978,558 | -11.195% |
| 2026-05-05 | 72.95 | 75.14 | 72.95 | 74.85 | +4.994% | 761,401 | -7.161% |
| 2026-05-04 | 71.93 | 73.55 | 69.91 | 71.29 | -1.492% | 1,299,243 | -2.525% |
| 2026-05-01 | 71.92 | 72.81 | 70.32 | 72.37 | +1.330% | 1,003,230 | -3.980% |
| 2026-04-30 | 67.87 | 71.64 | 67.43 | 71.42 | +6.359% | 910,018 | -2.702% |
| 2026-04-29 | 68.54 | 68.79 | 65.85 | 67.15 | -2.028% | 1,078,856 | +3.485% |
| 2026-04-28 | 70.17 | 70.86 | 67.82 | 68.54 | -3.465% | 944,265 | +1.386% |
| 2026-04-27 | 70.79 | 71.86 | 70.37 | 71.00 | +0.495% | 734,989 | -2.127% |
| 2026-04-24 | 70.69 | 71.80 | 68.88 | 70.65 | +1.145% | 833,895 | -1.642% |
| 2026-04-23 | 70.81 | 71.65 | 67.17 | 69.85 | -1.048% | 1,680,754 | -0.515% |
| 2026-04-22 | 71.50 | 71.75 | 69.44 | 70.59 | +2.053% | 844,295 | -1.558% |
| 2026-04-21 | 71.99 | 73.21 | 68.61 | 69.17 | -3.042% | 1,738,301 | +0.463% |
| 2026-04-20 | 69.33 | 71.58 | 69.21 | 71.34 | +1.696% | 1,107,531 | -2.593% |
| 2026-04-17 | 68.68 | 71.52 | 68.26 | 70.15 | +6.320% | 2,475,296 | -0.941% |
| 2026-04-16 | 65.56 | 66.26 | 64.58 | 65.98 | +0.610% | 732,856 | +5.320% |
| 2026-04-15 | 65.12 | 65.71 | 64.25 | 65.58 | +0.768% | 703,252 | +5.962% |
| 2026-04-14 | 63.99 | 65.55 | 63.39 | 65.08 | +4.111% | 861,123 | +6.776% |
| 2026-04-13 | 59.23 | 62.72 | 59.10 | 62.51 | +4.305% | 1,135,296 | +11.166% |
| 2026-04-10 | 60.75 | 60.94 | 59.26 | 59.93 | -0.893% | 638,820 | +15.952% |
| 2026-04-09 | 58.27 | 61.06 | 58.27 | 60.47 | +1.750% | 608,542 | +14.916% |
| 2026-04-08 | 60.10 | 60.60 | 58.11 | 59.43 | +8.846% | 1,055,535 | +16.927% |
| 2026-04-07 | 53.48 | 54.94 | 52.41 | 54.60 | +0.664% | 1,676,738 | +27.271% |
| 2026-04-06 | 53.33 | 54.62 | 52.89 | 54.24 | +1.364% | 1,050,672 | +28.116% |
| 2026-04-02 | 49.54 | 54.25 | 49.50 | 53.51 | +1.866% | 1,144,528 | +29.864% |
| 2026-04-01 | 52.73 | 54.30 | 52.29 | 52.53 | +1.901% | 915,302 | +32.286% |
| 2026-03-31 | 48.63 | 52.09 | 48.22 | 51.55 | +10.504% | 1,685,126 | +34.801% |
| 2026-03-30 | 50.09 | 50.09 | 46.15 | 46.65 | -4.308% | 1,414,320 | +48.960% |
| 2026-03-27 | 50.59 | 51.03 | 48.35 | 48.75 | -5.377% | 1,109,558 | +42.544% |
| 2026-03-26 | 52.41 | 54.31 | 51.37 | 51.52 | -5.242% | 903,904 | +34.880% |
| 2026-03-25 | 54.35 | 55.12 | 52.94 | 54.37 | +3.444% | 475,331 | +27.809% |
| 2026-03-24 | 50.50 | 53.40 | 49.95 | 52.56 | +1.683% | 1,117,093 | +32.211% |
| 2026-03-23 | 51.51 | 54.05 | 50.94 | 51.69 | +6.336% | 1,849,281 | +34.436% |
| 2026-03-20 | 51.61 | 51.92 | 47.46 | 48.61 | -6.573% | 1,720,917 | +42.954% |
| 2026-03-19 | 49.19 | 53.53 | 48.94 | 52.03 | +1.840% | 1,895,848 | +33.558% |
| 2026-03-18 | 52.60 | 53.08 | 51.00 | 51.09 | -4.860% | 1,018,625 | +36.015% |
| 2026-03-17 | 53.52 | 54.72 | 53.00 | 53.70 | +1.994% | 809,496 | +29.404% |
| 2026-03-16 | 53.17 | 54.24 | 52.34 | 52.65 | +2.792% | 763,956 | +31.985% |
| 2026-03-13 | 52.89 | 53.74 | 50.60 | 51.22 | -1.177% | 1,890,207 | +35.670% |
| 2026-03-12 | 52.82 | 53.39 | 51.29 | 51.83 | -6.495% | 2,539,813 | +34.073% |
| 2026-03-11 | 55.08 | 56.40 | 53.95 | 55.43 | -0.610% | 1,999,411 | +25.365% |
| 2026-03-10 | 55.48 | 58.56 | 55.19 | 55.77 | -0.268% | 1,884,255 | +24.601% |
| 2026-03-09 | 52.00 | 56.55 | 49.97 | 55.92 | +3.192% | 2,609,245 | +24.267% |
| 2026-03-06 | 54.63 | 55.78 | 53.55 | 54.19 | -6.906% | 2,692,018 | +28.234% |
| 2026-03-05 | 59.77 | 61.00 | 56.40 | 58.21 | -5.702% | 2,076,863 | +19.378% |
| 2026-03-04 | 61.39 | 62.59 | 59.69 | 61.73 | +2.832% | 1,037,433 | +12.571% |
| 2026-03-03 | 58.25 | 61.38 | 55.79 | 60.03 | -5.211% | 2,169,763 | +15.759% |
| 2026-03-02 | 59.09 | 63.67 | 59.08 | 63.33 | +2.742% | 1,632,103 | +9.727% |
| 2026-02-27 | 62.18 | 62.65 | 60.49 | 61.64 | -5.213% | 1,374,208 | +12.735% |
| 2026-02-26 | 64.38 | 65.23 | 62.26 | 65.03 | +1.514% | 1,341,452 | +6.858% |
| 2026-02-25 | 64.52 | 64.52 | 62.56 | 64.06 | +1.409% | 892,303 | +8.476% |
| 2026-02-24 | 61.08 | 63.70 | 60.79 | 63.17 | +3.168% | 1,012,903 | +10.005% |
| 2026-02-23 | 63.33 | 63.98 | 59.51 | 61.23 | -4.745% | 1,579,310 | +13.490% |
| 2026-02-20 | 62.93 | 66.15 | 62.47 | 64.28 | 0.000% | 1,708,416 | +8.105% |
| 2026-02-19 | 62.78 | 64.28 | 61.72 | 64.28 | +0.689% | 822,843 | +8.105% |
| 2026-02-18 | 63.09 | 65.90 | 62.34 | 63.84 | +1.077% | 757,710 | +8.850% |
| 2026-02-17 | 62.68 | 64.07 | 60.31 | 63.16 | +0.143% | 918,896 | +10.022% |
| 2026-02-13 | 61.49 | 64.62 | 59.97 | 63.07 | +3.802% | 1,328,347 | +10.179% |
| 2026-02-12 | 66.28 | 66.60 | 59.96 | 60.76 | -6.162% | 1,672,634 | +14.368% |
| 2026-02-11 | 67.40 | 67.77 | 62.68 | 64.75 | -1.476% | 1,229,417 | +7.320% |
| 2026-02-10 | 66.50 | 67.45 | 65.50 | 65.72 | -0.785% | 1,059,186 | +5.736% |
| 2026-02-09 | 64.76 | 66.82 | 63.68 | 66.24 | +2.159% | 987,088 | +4.906% |
| 2026-02-06 | 61.28 | 65.35 | 61.17 | 64.84 | +10.592% | 1,774,416 | +7.171% |
| 2026-02-05 | 60.53 | 62.76 | 58.10 | 58.63 | -5.390% | 2,102,587 | +18.523% |
| 2026-02-04 | 64.61 | 64.97 | 59.54 | 61.97 | -2.639% | 2,426,444 | +12.135% |
| 2026-02-03 | 63.87 | 65.26 | 60.61 | 63.65 | +0.696% | 1,999,020 | +9.175% |
| 2026-02-02 | 60.67 | 64.35 | 60.49 | 63.21 | +2.864% | 1,357,590 | +9.935% |
| 2026-01-30 | 62.47 | 63.90 | 60.24 | 61.45 | -4.269% | 1,940,308 | +13.084% |
| 2026-01-29 | 64.73 | 65.45 | 61.34 | 64.19 | -0.031% | 1,838,375 | +8.257% |
| 2026-01-28 | 66.14 | 66.67 | 63.65 | 64.21 | -1.564% | 1,490,885 | +8.223% |
| 2026-01-27 | 64.75 | 65.34 | 63.64 | 65.23 | +0.741% | 850,529 | +6.531% |
| 2026-01-26 | 65.52 | 66.72 | 64.38 | 64.75 | -0.933% | 1,394,376 | +7.320% |
| 2026-01-23 | 68.63 | 68.63 | 65.10 | 65.36 | -5.672% | 1,781,145 | +6.319% |
| 2026-01-22 | 69.32 | 70.61 | 69.00 | 69.29 | +2.303% | 1,945,432 | +0.289% |
| 2026-01-21 | 65.44 | 68.34 | 64.23 | 67.73 | +5.812% | 2,307,346 | +2.599% |
| 2026-01-20 | 62.92 | 65.86 | 62.88 | 64.01 | -3.541% | 2,253,971 | +8.561% |
| 2026-01-16 | 66.47 | 67.45 | 65.60 | 66.36 | +0.211% | 1,245,854 | +4.717% |
| 2026-01-15 | 65.17 | 67.36 | 64.96 | 66.22 | +2.571% | 1,555,312 | +4.938% |
| 2026-01-14 | 62.99 | 64.74 | 62.39 | 64.56 | +2.071% | 1,191,652 | +7.636% |
| 2026-01-13 | 64.04 | 64.35 | 62.60 | 63.25 | -0.158% | 1,188,575 | +9.866% |
| 2026-01-12 | 61.77 | 63.49 | 61.05 | 63.35 | +1.392% | 1,267,049 | +9.692% |
| 2026-01-09 | 62.00 | 63.44 | 61.01 | 62.48 | +2.092% | 1,324,715 | +11.220% |
| 2026-01-08 | 58.67 | 61.63 | 58.42 | 61.20 | +3.361% | 1,641,090 | +13.546% |
| 2026-01-07 | 59.89 | 60.14 | 58.17 | 59.21 | -0.754% | 1,657,272 | +17.362% |
| 2026-01-06 | 57.07 | 59.78 | 56.57 | 59.66 | +3.955% | 2,298,671 | +16.477% |
| 2026-01-05 | 55.43 | 57.92 | 55.32 | 57.39 | +4.765% | 2,119,985 | +21.084% |
| 2026-01-02 | 54.06 | 54.96 | 52.93 | 54.78 | +3.009% | 1,529,706 | +26.853% |
| 2025-12-31 | 54.47 | 54.52 | 53.07 | 53.18 | -2.297% | 796,527 | +30.669% |
| 2025-12-30 | 55.71 | 55.71 | 54.38 | 54.43 | -2.192% | 622,060 | +27.669% |
| 2025-12-29 | 55.91 | 56.72 | 55.32 | 55.65 | -1.835% | 704,682 | +24.870% |
| 2025-12-26 | 57.54 | 57.59 | 56.02 | 56.69 | -1.614% | 717,312 | +22.579% |
| 2025-12-24 | 57.10 | 57.70 | 56.55 | 57.62 | +0.366% | 415,365 | +20.600% |
| 2025-12-23 | 57.67 | 58.20 | 57.01 | 57.41 | -1.880% | 765,146 | +21.042% |
| 2025-12-22 | 57.59 | 59.51 | 57.56 | 58.51 | +3.411% | 736,212 | +18.766% |
| 2025-12-19 | 55.57 | 57.00 | 55.46 | 56.58 | +2.426% | 800,788 | +22.817% |
| 2025-12-18 | 56.24 | 57.03 | 54.94 | 55.24 | +1.769% | 1,468,797 | +25.797% |
| 2025-12-17 | 56.40 | 57.61 | 53.98 | 54.28 | -3.279% | 1,656,308 | +28.021% |
| 2025-12-16 | 56.43 | 57.61 | 55.19 | 56.12 | -1.440% | 1,070,690 | +23.824% |
| 2025-12-15 | 59.48 | 59.51 | 56.82 | 56.94 | -2.333% | 1,197,213 | +22.041% |
| 2025-12-12 | 61.22 | 61.38 | 57.98 | 58.30 | -4.661% | 1,935,723 | +19.194% |
| 2025-12-11 | 58.94 | 61.26 | 58.70 | 61.15 | +3.591% | 1,396,372 | +13.639% |
| 2025-12-10 | 56.38 | 60.21 | 56.22 | 59.03 | +4.036% | 2,197,570 | +17.720% |
| 2025-12-09 | 55.96 | 57.79 | 55.88 | 56.74 | +0.549% | 616,265 | +22.471% |
| 2025-12-08 | 57.67 | 57.67 | 55.96 | 56.43 | +0.124% | 942,168 | +23.144% |
| 2025-12-05 | 56.88 | 57.63 | 56.03 | 56.36 | -1.313% | 1,500,417 | +23.297% |
| 2025-12-04 | 55.22 | 57.66 | 54.93 | 57.11 | +2.642% | 2,759,640 | +21.677% |
| 2025-12-03 | 53.35 | 55.78 | 53.01 | 55.64 | +5.339% | 1,335,907 | +24.892% |
| 2025-12-02 | 54.27 | 54.27 | 52.81 | 52.82 | -0.621% | 842,945 | +31.560% |
| 2025-12-01 | 53.12 | 54.48 | 52.96 | 53.15 | -3.644% | 838,699 | +30.743% |
| 2025-11-28 | 54.80 | 55.23 | 54.13 | 55.16 | +1.584% | 402,952 | +25.979% |
| 2025-11-26 | 52.84 | 55.28 | 52.69 | 54.30 | +2.666% | 1,079,897 | +27.974% |
| 2025-11-25 | 50.16 | 53.17 | 49.75 | 52.89 | +6.547% | 1,139,882 | +31.386% |
| 2025-11-24 | 47.34 | 49.95 | 47.04 | 49.64 | +5.326% | 896,348 | +39.988% |
| 2025-11-21 | 43.93 | 47.95 | 43.72 | 47.13 | +8.420% | 2,249,630 | +47.443% |
| 2025-11-20 | 48.25 | 49.32 | 43.33 | 43.47 | -5.562% | 1,814,184 | +59.857% |
| 2025-11-19 | 46.20 | 47.75 | 45.45 | 46.03 | -0.065% | 813,459 | +50.967% |
| 2025-11-18 | 44.80 | 47.00 | 44.59 | 46.06 | +0.854% | 1,610,423 | +50.868% |
| 2025-11-17 | 47.90 | 48.74 | 45.06 | 45.67 | -6.009% | 1,601,705 | +52.157% |
| 2025-11-14 | 46.09 | 49.28 | 46.03 | 48.59 | +0.726% | 2,436,857 | +43.013% |
| 2025-11-13 | 51.47 | 51.99 | 47.60 | 48.24 | -8.359% | 1,895,562 | +44.051% |
| 2025-11-12 | 53.46 | 54.39 | 52.44 | 52.64 | -0.754% | 1,206,577 | +32.010% |
| 2025-11-11 | 52.48 | 53.36 | 51.97 | 53.04 | +0.227% | 959,836 | +31.014% |
| 2025-11-10 | 53.54 | 53.68 | 51.79 | 52.92 | +2.957% | 1,313,440 | +31.311% |
| 2025-11-07 | 49.33 | 51.43 | 48.03 | 51.40 | +1.481% | 2,411,034 | +35.195% |
| 2025-11-06 | 53.20 | 53.50 | 50.42 | 50.65 | -5.362% | 1,886,658 | +37.196% |
| 2025-11-05 | 51.77 | 54.17 | 51.57 | 53.52 | +4.327% | 1,639,096 | +29.839% |
| 2025-11-04 | 51.70 | 53.19 | 51.18 | 51.30 | -5.176% | 1,698,931 | +35.458% |
| 2025-11-03 | 54.60 | 54.65 | 52.17 | 54.10 | -1.043% | 1,695,331 | +28.447% |
| 2025-10-31 | 53.87 | 55.03 | 53.02 | 54.67 | +1.598% | 1,803,864 | +27.108% |
| 2025-10-30 | 54.09 | 56.00 | 53.67 | 53.81 | -2.483% | 1,854,271 | +29.140% |
| 2025-10-29 | 56.52 | 58.06 | 53.70 | 55.18 | -2.526% | 3,169,564 | +25.933% |
| 2025-10-28 | 57.02 | 57.94 | 56.07 | 56.61 | -1.650% | 1,056,875 | +22.752% |
| 2025-10-27 | 58.58 | 58.86 | 57.02 | 57.56 | +1.036% | 1,166,522 | +20.726% |
| 2025-10-24 | 57.20 | 58.05 | 56.70 | 56.97 | +3.582% | 947,475 | +21.976% |
| 2025-10-23 | 53.66 | 55.45 | 53.24 | 55.00 | +3.715% | 1,301,687 | +26.345% |
| 2025-10-22 | 54.82 | 55.39 | 51.29 | 53.03 | -4.416% | 1,868,744 | +31.039% |
| 2025-10-21 | 55.80 | 56.41 | 54.48 | 55.48 | -1.351% | 866,553 | +25.252% |
| 2025-10-20 | 55.27 | 56.41 | 55.00 | 56.24 | +5.714% | 1,237,577 | +23.560% |
| 2025-10-17 | 53.12 | 54.37 | 51.94 | 53.20 | -2.116% | 2,052,288 | +30.620% |
| 2025-10-16 | 58.47 | 58.64 | 53.63 | 54.35 | -6.374% | 1,928,710 | +27.856% |
| 2025-10-15 | 58.07 | 59.67 | 55.82 | 58.05 | +3.072% | 1,943,338 | +19.707% |
| 2025-10-14 | 51.95 | 57.50 | 51.38 | 56.32 | +4.181% | 2,762,972 | +23.384% |
| 2025-10-13 | 52.44 | 54.19 | 52.20 | 54.06 | +8.358% | 1,804,448 | +28.542% |
| 2025-10-10 | 55.25 | 56.00 | 49.80 | 49.89 | -9.076% | 4,211,314 | +39.286% |
| 2025-10-09 | 55.69 | 56.33 | 54.15 | 54.87 | -1.930% | 1,383,614 | +26.645% |
| 2025-10-08 | 54.99 | 56.15 | 54.10 | 55.95 | +3.058% | 1,561,558 | +24.200% |
| 2025-10-07 | 56.51 | 56.68 | 53.67 | 54.29 | -3.261% | 1,368,256 | +27.998% |
| 2025-10-06 | 56.75 | 57.23 | 55.62 | 56.12 | +1.099% | 1,612,198 | +23.824% |
| 2025-10-03 | 55.12 | 56.97 | 54.97 | 55.51 | +2.191% | 1,729,432 | +25.185% |
| 2025-10-02 | 53.66 | 54.35 | 52.64 | 54.32 | +1.818% | 1,105,507 | +27.927% |
| 2025-10-01 | 52.10 | 53.69 | 52.08 | 53.35 | +0.660% | 1,537,616 | +30.253% |
| 2025-09-30 | 52.45 | 53.09 | 51.35 | 53.00 | +0.436% | 1,257,477 | +31.113% |
| 2025-09-29 | 53.61 | 53.65 | 52.28 | 52.77 | +0.285% | 1,316,697 | +31.685% |
| 2025-09-26 | 51.56 | 52.84 | 51.34 | 52.62 | +2.374% | 1,352,423 | +32.060% |
| 2025-09-25 | 51.16 | 51.79 | 50.25 | 51.40 | -2.854% | 1,392,769 | +35.195% |
| 2025-09-24 | 54.44 | 54.87 | 52.87 | 52.91 | -3.148% | 1,415,924 | +31.336% |
| 2025-09-23 | 55.37 | 56.82 | 54.35 | 54.63 | -0.564% | 1,440,113 | +27.201% |
| 2025-09-22 | 53.56 | 55.22 | 52.80 | 54.94 | +1.797% | 1,464,230 | +26.483% |
| 2025-09-19 | 55.79 | 55.79 | 53.73 | 53.97 | -2.493% | 1,376,364 | +28.757% |
| 2025-09-18 | 52.72 | 55.54 | 52.36 | 55.35 | +7.392% | 2,309,282 | +25.547% |
| 2025-09-17 | 51.47 | 54.96 | 50.33 | 51.54 | +0.841% | 3,103,010 | +34.827% |
| 2025-09-16 | 51.24 | 51.54 | 50.17 | 51.11 | -0.506% | 1,715,601 | +35.962% |
| 2025-09-15 | 51.35 | 51.83 | 50.91 | 51.37 | +1.162% | 1,843,523 | +35.274% |
| 2025-09-12 | 51.98 | 52.06 | 50.70 | 50.78 | -3.092% | 1,487,322 | +36.845% |
| 2025-09-11 | 49.93 | 52.48 | 49.62 | 52.40 | +5.433% | 1,702,590 | +32.615% |
| 2025-09-10 | 50.27 | 50.86 | 49.10 | 49.70 | -0.560% | 1,790,119 | +39.819% |
| 2025-09-09 | 50.67 | 50.69 | 49.08 | 49.98 | -1.769% | 1,863,101 | +39.036% |
| 2025-09-08 | 51.02 | 51.06 | 49.72 | 50.88 | +0.633% | 1,253,934 | +36.576% |
| 2025-09-05 | 50.61 | 51.80 | 48.82 | 50.56 | +1.384% | 2,150,524 | +37.441% |
| 2025-09-04 | 48.47 | 49.92 | 48.08 | 49.87 | +3.615% | 928,815 | +39.342% |
| 2025-09-03 | 47.92 | 49.10 | 47.39 | 48.13 | -0.311% | 1,067,767 | +44.380% |
| 2025-09-02 | 47.07 | 48.57 | 46.82 | 48.28 | -1.750% | 1,406,417 | +43.931% |
| 2025-08-29 | 50.12 | 50.26 | 48.60 | 49.14 | -1.404% | 1,393,202 | +41.412% |
| 2025-08-28 | 50.30 | 50.30 | 49.28 | 49.84 | +0.403% | 1,121,473 | +39.426% |
| 2025-08-27 | 48.26 | 49.76 | 48.16 | 49.64 | +2.119% | 956,547 | +39.988% |
| 2025-08-26 | 47.76 | 48.97 | 47.60 | 48.61 | +2.402% | 945,535 | +42.954% |
| 2025-08-25 | 48.57 | 48.67 | 47.47 | 47.47 | -3.103% | 1,086,083 | +46.387% |
| 2025-08-22 | 44.63 | 49.34 | 44.56 | 48.99 | +11.645% | 2,781,577 | +41.845% |
| 2025-08-21 | 42.97 | 44.10 | 42.66 | 43.88 | +0.688% | 1,531,703 | +58.364% |
| 2025-08-20 | 43.91 | 44.10 | 42.59 | 43.58 | -1.067% | 1,153,882 | +59.454% |
| 2025-08-19 | 45.12 | 45.71 | 43.77 | 44.05 | -2.393% | 1,552,306 | +57.753% |
| 2025-08-18 | 44.69 | 45.41 | 44.53 | 45.13 | +1.075% | 823,045 | +53.977% |
| 2025-08-15 | 45.55 | 45.60 | 44.02 | 44.65 | -1.457% | 1,058,130 | +55.633% |
| 2025-08-14 | 45.43 | 45.67 | 44.10 | 45.31 | -4.045% | 1,621,132 | +53.366% |
| 2025-08-13 | 45.46 | 47.31 | 45.16 | 47.22 | +6.017% | 1,845,586 | +47.162% |
| 2025-08-12 | 41.79 | 44.66 | 41.41 | 44.54 | +8.767% | 1,626,015 | +56.017% |
| 2025-08-11 | 41.21 | 41.71 | 40.70 | 40.95 | -0.073% | 636,112 | +69.695% |
| 2025-08-08 | 41.42 | 41.68 | 40.68 | 40.98 | +0.441% | 689,300 | +69.571% |
| 2025-08-07 | 42.37 | 42.44 | 40.05 | 40.80 | -0.947% | 931,483 | +70.319% |
| 2025-08-06 | 41.43 | 41.43 | 40.53 | 41.19 | -0.411% | 444,683 | +68.706% |
| 2025-08-05 | 41.17 | 41.56 | 39.94 | 41.36 | +1.647% | 1,036,924 | +68.013% |
| 2025-08-04 | 39.00 | 40.72 | 38.82 | 40.69 | +6.518% | 901,769 | +70.779% |
| 2025-08-01 | 38.89 | 39.10 | 36.80 | 38.20 | -6.304% | 1,959,516 | +81.911% |
| 2025-07-31 | 41.34 | 42.22 | 40.45 | 40.77 | -2.905% | 1,167,922 | +70.444% |
| 2025-07-30 | 43.15 | 43.90 | 41.13 | 41.99 | -1.455% | 1,165,763 | +65.492% |
| 2025-07-29 | 44.33 | 44.33 | 42.29 | 42.61 | -2.001% | 956,011 | +63.084% |
| 2025-07-28 | 44.19 | 44.19 | 43.08 | 43.48 | -0.435% | 899,273 | +59.821% |
| 2025-07-25 | 43.67 | 43.75 | 42.59 | 43.67 | +1.065% | 1,354,601 | +59.125% |
| 2025-07-24 | 44.37 | 44.55 | 43.17 | 43.21 | -4.127% | 1,049,208 | +60.819% |
| 2025-07-23 | 43.97 | 45.08 | 43.56 | 45.07 | +4.571% | 915,366 | +54.182% |
| 2025-07-22 | 42.18 | 43.40 | 41.63 | 43.10 | +2.473% | 556,328 | +61.230% |
| 2025-07-21 | 43.28 | 43.77 | 41.98 | 42.06 | -1.221% | 713,139 | +65.216% |
| 2025-07-18 | 44.29 | 44.34 | 42.39 | 42.58 | -2.160% | 1,105,978 | +63.199% |
| 2025-07-17 | 41.92 | 43.69 | 41.75 | 43.52 | +3.842% | 1,048,855 | +59.674% |
| 2025-07-16 | 41.48 | 42.09 | 39.66 | 41.91 | +2.796% | 1,249,415 | +65.808% |
| 2025-07-15 | 43.76 | 43.85 | 40.74 | 40.77 | -5.756% | 1,486,552 | +70.444% |
| 2025-07-14 | 42.17 | 43.33 | 42.03 | 43.26 | +2.052% | 724,279 | +60.633% |
| 2025-07-11 | 43.32 | 43.51 | 42.34 | 42.39 | -4.225% | 863,300 | +63.930% |
| 2025-07-10 | 43.45 | 45.00 | 43.23 | 44.26 | +1.514% | 794,413 | +57.004% |
| 2025-07-09 | 42.97 | 43.64 | 42.19 | 43.60 | +3.098% | 1,017,331 | +59.381% |
| 2025-07-08 | 41.90 | 42.85 | 41.76 | 42.29 | +2.002% | 784,877 | +64.318% |
| 2025-07-07 | 42.47 | 43.20 | 40.64 | 41.46 | -4.404% | 1,331,425 | +67.607% |
| 2025-07-03 | 42.80 | 43.51 | 42.64 | 43.37 | +2.651% | 1,001,818 | +60.226% |
| 2025-07-02 | 40.81 | 42.28 | 40.27 | 42.25 | +4.167% | 1,687,357 | +64.473% |
| 2025-07-01 | 38.73 | 41.93 | 38.48 | 40.56 | +3.023% | 1,662,124 | +71.326% |
| 2025-06-30 | 39.85 | 39.85 | 39.16 | 39.37 | +0.331% | 1,015,640 | +76.505% |
| 2025-06-27 | 39.53 | 40.24 | 38.47 | 39.24 | +0.179% | 1,941,562 | +77.090% |
| 2025-06-26 | 37.83 | 39.26 | 37.77 | 39.17 | +4.677% | 1,110,894 | +77.406% |
| 2025-06-25 | 38.84 | 38.86 | 37.36 | 37.42 | -3.507% | 1,072,400 | +85.703% |
| 2025-06-24 | 38.17 | 39.02 | 37.70 | 38.78 | +3.829% | 1,128,219 | +79.190% |
| 2025-06-23 | 35.66 | 37.37 | 34.84 | 37.35 | +3.491% | 1,169,280 | +86.051% |
| 2025-06-20 | 37.08 | 37.11 | 35.68 | 36.09 | -0.524% | 610,883 | +92.546% |
| 2025-06-18 | 35.71 | 37.18 | 35.38 | 36.28 | +1.426% | 807,418 | +91.538% |
| 2025-06-17 | 36.04 | 36.78 | 35.71 | 35.77 | -3.272% | 886,542 | +94.269% |
| 2025-06-16 | 36.81 | 37.55 | 36.38 | 36.98 | +3.470% | 799,972 | +87.912% |
| 2025-06-13 | 36.17 | 37.06 | 35.37 | 35.74 | -5.575% | 1,444,596 | +94.432% |
| 2025-06-12 | 37.47 | 38.07 | 37.20 | 37.85 | -1.123% | 733,468 | +83.593% |
| 2025-06-11 | 39.31 | 39.53 | 38.10 | 38.28 | -1.289% | 1,049,305 | +81.531% |
| 2025-06-10 | 38.76 | 39.25 | 38.40 | 38.78 | +1.678% | 2,221,329 | +79.190% |
| 2025-06-09 | 38.41 | 38.65 | 37.75 | 38.14 | +2.142% | 1,149,200 | +82.197% |
| 2025-06-06 | 37.21 | 37.52 | 36.75 | 37.34 | +4.565% | 1,010,306 | +86.101% |
| 2025-06-05 | 35.83 | 36.38 | 34.95 | 35.71 | +0.056% | 1,200,522 | +94.595% |
| 2025-06-04 | 36.08 | 36.48 | 35.57 | 35.69 | -0.944% | 611,951 | +94.704% |
| 2025-06-03 | 34.71 | 36.27 | 34.28 | 36.03 | +4.769% | 1,514,764 | +92.867% |
| 2025-06-02 | 34.14 | 34.40 | 32.84 | 34.39 | +0.850% | 888,487 | +102.065% |
| 2025-05-30 | 34.07 | 34.63 | 33.28 | 34.10 | -1.530% | 2,610,492 | +103.783% |
| 2025-05-29 | 35.02 | 35.06 | 33.78 | 34.63 | +0.903% | 855,833 | +100.664% |
| 2025-05-28 | 35.39 | 35.59 | 34.16 | 34.32 | -3.188% | 1,043,428 | +102.477% |
| 2025-05-27 | 34.43 | 35.45 | 33.70 | 35.45 | +7.816% | 1,187,347 | +96.023% |
| 2025-05-23 | 31.57 | 33.25 | 31.49 | 32.88 | -1.350% | 1,004,640 | +111.344% |
| 2025-05-22 | 32.86 | 33.85 | 32.48 | 33.33 | +0.090% | 1,118,655 | +108.491% |
| 2025-05-21 | 35.07 | 35.61 | 33.13 | 33.30 | -8.491% | 1,217,064 | +108.679% |
| 2025-05-20 | 36.14 | 36.72 | 35.80 | 36.39 | +0.220% | 1,588,773 | +90.959% |
| 2025-05-19 | 35.15 | 36.36 | 34.90 | 36.31 | -1.572% | 1,581,740 | +91.380% |
| 2025-05-16 | 36.09 | 36.94 | 35.75 | 36.89 | +2.529% | 1,377,987 | +88.371% |
| 2025-05-15 | 35.18 | 35.98 | 34.56 | 35.98 | +1.955% | 911,778 | +93.135% |
| 2025-05-14 | 35.93 | 36.16 | 35.17 | 35.29 | -2.756% | 935,634 | +96.911% |
| 2025-05-13 | 36.42 | 36.75 | 35.91 | 36.29 | +1.086% | 874,704 | +91.485% |
| 2025-05-12 | 36.40 | 36.75 | 34.88 | 35.90 | +10.632% | 1,649,516 | +93.565% |
| 2025-05-09 | 32.83 | 33.15 | 32.05 | 32.45 | -0.704% | 944,346 | +114.145% |
| 2025-05-08 | 32.04 | 33.40 | 31.33 | 32.68 | +5.692% | 1,196,204 | +112.638% |
| 2025-05-07 | 31.25 | 31.46 | 30.29 | 30.92 | +0.980% | 1,076,386 | +124.741% |
| 2025-05-06 | 30.53 | 31.48 | 30.10 | 30.62 | -3.376% | 1,085,900 | +126.943% |
| 2025-05-05 | 31.50 | 32.41 | 31.30 | 31.69 | -2.222% | 795,590 | +119.281% |
| 2025-05-02 | 31.41 | 32.76 | 31.38 | 32.41 | +6.507% | 1,247,395 | +114.409% |
| 2025-05-01 | 30.24 | 31.13 | 29.38 | 30.43 | +1.909% | 1,460,293 | +128.360% |
| 2025-04-30 | 29.07 | 30.14 | 27.95 | 29.86 | -1.873% | 1,497,394 | +132.719% |
| 2025-04-29 | 29.70 | 30.77 | 29.03 | 30.43 | +1.739% | 1,438,555 | +128.360% |
| 2025-04-28 | 29.72 | 30.46 | 28.81 | 29.91 | +1.150% | 1,192,003 | +132.330% |
| 2025-04-25 | 28.94 | 29.62 | 28.38 | 29.57 | +0.068% | 1,544,061 | +135.002% |
| 2025-04-24 | 28.13 | 29.70 | 27.74 | 29.55 | +5.990% | 900,772 | +135.161% |
| 2025-04-23 | 29.03 | 30.13 | 27.73 | 27.88 | +4.263% | 2,636,783 | +149.247% |
| 2025-04-22 | 25.77 | 26.94 | 25.54 | 26.74 | +7.953% | 1,699,842 | +159.873% |
| 2025-04-21 | 25.79 | 25.88 | 23.98 | 24.77 | -6.387% | 1,186,209 | +180.541% |
| 2025-04-17 | 25.80 | 26.79 | 25.57 | 26.46 | +2.678% | 1,418,913 | +162.623% |
| 2025-04-16 | 26.15 | 26.55 | 24.79 | 25.77 | -3.047% | 1,886,634 | +169.655% |
| 2025-04-15 | 26.40 | 27.55 | 26.23 | 26.58 | +0.188% | 1,311,384 | +161.437% |
| 2025-04-14 | 27.00 | 27.04 | 25.05 | 26.53 | 0.000% | 1,908,702 | +161.930% |