USD
ProShares Ultra Semiconductors
stockNYSEETF
Market OpenOct 5, 2026 12:15:49 PM EDT
101.71USD+0.723%(+0.73)254,953
101.45Bid101.49Ask0.04SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
101.41USD+0.426%(+0.43)
USD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 101.17 | 101.87 | 101.17 | 101.71 | +0.723% | 254,953 | 0.000% | |
| 2026-10-02 | 102.19 | 103.71 | 100.67 | 100.98 | +3.294% | 639,148 | +0.723% | |
| 2026-10-01 | 96.64 | 98.92 | 94.98 | 97.76 | +1.537% | 488,190 | +4.041% | |
| 2026-09-30 | 96.64 | 97.57 | 96.00 | 96.28 | +0.764% | 415,936 | +5.640% | |
| 2026-09-29 | 97.46 | 98.28 | 95.29 | 95.55 | +0.876% | 424,935 | +6.447% | |
| 2026-09-28 | 96.51 | 98.00 | 92.94 | 94.72 | -0.838% | 469,604 | +7.380% | |
| 2026-09-25 | 95.51 | 96.50 | 94.14 | 95.52 | +0.994% | 332,924 | +6.480% | |
| 2026-09-24 | 91.48 | 94.66 | 90.84 | 94.58 | -0.116% | 429,207 | +7.539% | |
| 2026-09-23 | 96.85 | 97.08 | 93.07 | 94.69 | -3.011% | 501,530 | +7.414% | |
| 2026-09-22 | 93.56 | 98.14 | 93.56 | 97.63 | +2.985% | 620,280 | +4.179% | |
| 2026-09-21 | 90.93 | 95.40 | 90.29 | 94.80 | +7.471% | 663,141 | +7.289% | |
| 2026-09-18 | 85.54 | 88.50 | 85.39 | 88.21 | +4.255% | 450,119 | +15.304% | |
| 2026-09-17 | 83.80 | 85.06 | 83.39 | 84.61 | +6.147% | 393,291 | +20.210% | |
| 2026-09-16 | 80.76 | 82.00 | 78.41 | 79.71 | +1.155% | 644,595 | +27.600% | |
| 2026-09-15 | 80.02 | 80.55 | 78.13 | 78.80 | +0.472% | 368,986 | +29.074% | |
| 2026-09-14 | 78.21 | 79.78 | 77.01 | 78.43 | -8.866% | 836,226 | +29.683% | |
| 2026-09-11 | 87.25 | 87.87 | 85.71 | 86.06 | +1.354% | 355,040 | +18.185% | |
| 2026-09-10 | 85.97 | 86.58 | 84.31 | 84.91 | -5.203% | 558,973 | +19.786% | |
| 2026-09-09 | 88.93 | 90.25 | 88.54 | 89.57 | -0.145% | 357,937 | +13.554% | |
| 2026-09-08 | 91.90 | 92.50 | 89.06 | 89.70 | +1.014% | 666,733 | +13.389% | |
| 2026-09-04 | 87.26 | 89.90 | 86.40 | 88.80 | +4.262% | 688,023 | +14.538% | |
| 2026-09-03 | 83.31 | 85.75 | 81.38 | 85.17 | +1.188% | 498,102 | +19.420% | |
| 2026-09-02 | 81.99 | 85.65 | 81.47 | 84.17 | +2.910% | 537,436 | +20.839% | |
| 2026-09-01 | 81.28 | 83.42 | 79.98 | 81.79 | -3.367% | 612,180 | +24.355% | |
| 2026-08-31 | 83.34 | 84.79 | 82.50 | 84.64 | +2.198% | 435,834 | +20.168% | |
| 2026-08-28 | 87.88 | 88.94 | 82.41 | 82.82 | -6.755% | 731,748 | +22.809% | |
| 2026-08-27 | 87.20 | 89.09 | 85.60 | 88.82 | +9.371% | 923,691 | +14.512% | |
| 2026-08-26 | 81.42 | 82.49 | 80.14 | 81.21 | -1.012% | 642,282 | +25.243% | |
| 2026-08-25 | 81.90 | 83.32 | 80.67 | 82.04 | +3.312% | 458,434 | +23.976% | |
| 2026-08-24 | 82.88 | 82.89 | 78.60 | 79.41 | -5.990% | 1,117,240 | +28.082% | |
| 2026-08-21 | 87.14 | 87.18 | 83.48 | 84.47 | -1.054% | 536,506 | +20.410% | |
| 2026-08-20 | 84.86 | 86.38 | 84.00 | 85.37 | +0.601% | 398,248 | +19.140% | |
| 2026-08-19 | 89.27 | 89.65 | 83.45 | 84.86 | -3.961% | 731,100 | +19.856% | |
| 2026-08-18 | 89.75 | 90.60 | 86.61 | 88.36 | -7.525% | 697,931 | +15.109% | |
| 2026-08-17 | 95.73 | 97.73 | 95.09 | 95.55 | +1.476% | 448,226 | +6.447% | |
| 2026-08-14 | 95.40 | 95.68 | 92.75 | 94.16 | -1.217% | 328,830 | +8.018% | |
| 2026-08-13 | 94.13 | 97.55 | 93.91 | 95.32 | +1.588% | 550,261 | +6.704% | |
| 2026-08-12 | 93.93 | 95.23 | 92.59 | 93.83 | +5.085% | 573,158 | +8.398% | |
| 2026-08-11 | 91.95 | 92.00 | 88.12 | 89.29 | +0.236% | 389,998 | +13.910% | |
| 2026-08-10 | 93.72 | 93.83 | 88.96 | 89.08 | -4.900% | 609,120 | +14.178% | |
| 2026-08-07 | 93.52 | 94.30 | 90.54 | 93.67 | +3.457% | 559,774 | +8.583% | |
| 2026-08-06 | 89.41 | 93.00 | 87.55 | 90.54 | -0.088% | 565,300 | +12.337% | |
| 2026-08-05 | 90.47 | 93.73 | 89.96 | 90.62 | +0.947% | 573,294 | +12.238% | |
| 2026-08-04 | 86.43 | 90.77 | 86.27 | 89.77 | +10.391% | 935,861 | +13.301% | |
| 2026-08-03 | 75.19 | 82.31 | 74.20 | 81.32 | +3.342% | 879,776 | +25.074% | |
| 2026-07-31 | 82.42 | 83.55 | 76.40 | 78.69 | +1.444% | 856,631 | +29.254% | |
| 2026-07-30 | 74.41 | 79.10 | 73.26 | 77.57 | +12.780% | 1,062,795 | +31.120% | |
| 2026-07-29 | 74.98 | 76.28 | 68.72 | 68.78 | -9.309% | 1,549,016 | +47.877% | |
| 2026-07-28 | 75.37 | 77.52 | 72.16 | 75.84 | -5.425% | 1,361,870 | +34.111% | |
| 2026-07-27 | 87.02 | 87.21 | 77.18 | 80.19 | -6.473% | 959,319 | +26.836% | |
| 2026-07-24 | 89.00 | 90.06 | 83.91 | 85.74 | -5.718% | 722,511 | +18.626% | |
| 2026-07-23 | 90.30 | 92.59 | 88.70 | 90.94 | -1.740% | 425,289 | +11.843% | |
| 2026-07-22 | 86.82 | 94.25 | 86.82 | 92.55 | +2.662% | 534,597 | +9.897% | |
| 2026-07-21 | 89.03 | 90.55 | 86.50 | 90.15 | +8.301% | 615,083 | +12.823% | |
| 2026-07-20 | 85.38 | 87.42 | 82.93 | 83.24 | +1.191% | 566,045 | +22.189% | |
| 2026-07-17 | 79.73 | 85.87 | 76.33 | 82.26 | -3.789% | 1,010,650 | +23.645% | |
| 2026-07-16 | 88.27 | 89.09 | 83.94 | 85.50 | -7.367% | 804,894 | +18.959% | |
| 2026-07-15 | 96.35 | 96.50 | 86.83 | 92.30 | -2.729% | 767,234 | +10.195% | |
| 2026-07-14 | 95.52 | 96.07 | 91.00 | 94.89 | +6.379% | 757,315 | +7.187% | |
| 2026-07-13 | 92.56 | 93.50 | 88.48 | 89.20 | -8.003% | 855,176 | +14.025% | |
| 2026-07-10 | 91.84 | 97.84 | 91.42 | 96.96 | +3.094% | 557,598 | +4.899% | |
| 2026-07-09 | 96.14 | 96.63 | 92.22 | 94.05 | +3.865% | 847,537 | +8.145% | |
| 2026-07-08 | 84.15 | 91.04 | 84.15 | 90.55 | +5.684% | 638,936 | +12.325% | |
| 2026-07-07 | 83.67 | 86.90 | 80.70 | 85.68 | -5.179% | 1,304,318 | +18.709% | |
| 2026-07-06 | 91.01 | 93.80 | 90.00 | 90.36 | +3.257% | 527,969 | +12.561% | |
| 2026-07-02 | 94.51 | 96.75 | 84.53 | 87.51 | -7.690% | 1,307,870 | +16.227% | |
| 2026-07-01 | 97.54 | 98.50 | 94.54 | 94.80 | -9.073% | 718,191 | +7.289% | |
| 2026-06-30 | 99.36 | 105.10 | 98.43 | 104.26 | +6.344% | 752,461 | -2.446% | |
| 2026-06-29 | 94.42 | 98.18 | 87.84 | 98.04 | +5.920% | 892,280 | +3.743% | |
| 2026-06-26 | 94.97 | 96.86 | 92.23 | 92.56 | -8.038% | 796,843 | +9.885% | |
| 2026-06-25 | 104.15 | 104.53 | 93.73 | 100.65 | +4.735% | 1,032,042 | +1.053% | |
| 2026-06-24 | 98.64 | 98.64 | 92.02 | 96.10 | -0.774% | 876,318 | +5.838% | |
| 2026-06-23 | 98.00 | 101.84 | 96.00 | 96.85 | -12.345% | 1,438,169 | +5.018% | |
| 2026-06-22 | 112.09 | 112.66 | 108.71 | 110.49 | +1.637% | 1,234,817 | -7.946% | |
| 2026-06-18 | 106.26 | 109.64 | 105.58 | 108.71 | +9.686% | 821,067 | -6.439% | |
| 2026-06-17 | 102.00 | 104.26 | 98.50 | 99.11 | +1.257% | 740,557 | +2.623% | |
| 2026-06-16 | 105.63 | 105.85 | 97.70 | 97.88 | -8.378% | 1,114,182 | +3.913% | |
| 2026-06-15 | 104.81 | 107.12 | 103.92 | 106.83 | +8.999% | 1,084,734 | -4.793% | |
| 2026-06-12 | 95.69 | 99.49 | 94.21 | 98.01 | +2.083% | 945,472 | +3.775% | |
| 2026-06-11 | 89.35 | 96.84 | 88.55 | 96.01 | +10.662% | 1,331,426 | +5.937% | |
| 2026-06-10 | 90.20 | 94.34 | 86.17 | 86.76 | -7.535% | 951,618 | +17.231% | |
| 2026-06-09 | 98.62 | 99.65 | 83.03 | 93.83 | -1.491% | 2,405,035 | +8.398% | |
| 2026-06-08 | 95.71 | 97.05 | 92.54 | 95.25 | +7.409% | 1,126,177 | +6.782% | |
| 2026-06-05 | 100.22 | 100.26 | 88.40 | 88.68 | -16.842% | 2,327,983 | +14.693% | |
| 2026-06-04 | 102.02 | 109.32 | 98.90 | 106.64 | -4.989% | 1,039,319 | -4.623% | |
| 2026-06-03 | 115.59 | 116.50 | 109.52 | 112.24 | -1.136% | 1,181,366 | -9.382% | |
| 2026-06-02 | 113.03 | 115.80 | 111.12 | 113.53 | +4.761% | 869,421 | -10.411% | |
| 2026-06-01 | 102.88 | 109.43 | 102.54 | 108.37 | +6.120% | 1,117,088 | -6.146% | |
| 2026-05-29 | 103.42 | 106.10 | 101.84 | 102.12 | +0.621% | 851,620 | -0.401% | |
| 2026-05-28 | 99.44 | 102.63 | 97.76 | 101.49 | +1.683% | 731,818 | +0.217% | |
| 2026-05-27 | 103.62 | 103.69 | 96.27 | 99.81 | -1.549% | 1,070,656 | +1.904% | |
| 2026-05-26 | 99.00 | 102.96 | 98.66 | 101.38 | +6.492% | 1,064,105 | +0.326% | |
| 2026-05-22 | 96.94 | 97.53 | 94.39 | 95.20 | +0.053% | 837,886 | +6.838% | |
| 2026-05-21 | 94.62 | 97.38 | 92.67 | 95.15 | -0.813% | 1,013,686 | +6.894% | |
| 2026-05-20 | 93.71 | 97.17 | 92.70 | 95.93 | +5.152% | 1,477,620 | +6.025% | |
| 2026-05-19 | 88.83 | 94.24 | 86.60 | 91.23 | -0.977% | 1,368,881 | +11.487% | |
| 2026-05-18 | 98.62 | 99.00 | 88.94 | 92.13 | -3.660% | 1,416,771 | +10.398% | |
| 2026-05-15 | 98.57 | 99.92 | 94.74 | 95.63 | -8.453% | 1,346,395 | +6.358% | |
| 2026-05-14 | 100.13 | 105.31 | 99.93 | 104.46 | +4.816% | 1,130,213 | -2.633% | |
| 2026-05-13 | 99.51 | 100.72 | 95.44 | 99.66 | +3.694% | 1,116,095 | +2.057% | |
| 2026-05-12 | 96.06 | 99.08 | 89.93 | 96.11 | -2.949% | 1,433,122 | +5.827% | |
| 2026-05-11 | 96.16 | 100.32 | 96.10 | 99.03 | +3.914% | 929,781 | +2.706% | |
| 2026-05-08 | 90.33 | 95.65 | 89.91 | 95.30 | +9.176% | 985,506 | +6.726% | |
| 2026-05-07 | 87.96 | 90.87 | 86.00 | 87.29 | -1.534% | 1,032,856 | +16.520% | |
| 2026-05-06 | 85.35 | 88.90 | 83.93 | 88.65 | +9.417% | 1,021,133 | +14.732% | |
| 2026-05-05 | 79.79 | 82.16 | 79.42 | 81.02 | +4.327% | 978,432 | +25.537% | |
| 2026-05-04 | 78.91 | 79.80 | 75.53 | 77.66 | -0.627% | 827,579 | +30.968% | |
| 2026-05-01 | 77.64 | 79.00 | 76.70 | 78.15 | +0.502% | 854,123 | +30.147% | |
| 2026-04-30 | 80.36 | 80.36 | 74.94 | 77.76 | -1.457% | 1,084,523 | +30.800% | |
| 2026-04-29 | 79.20 | 79.25 | 76.90 | 78.91 | +1.141% | 877,657 | +28.894% | |
| 2026-04-28 | 76.53 | 79.08 | 75.03 | 78.02 | -5.373% | 1,148,922 | +30.364% | |
| 2026-04-27 | 80.86 | 82.52 | 78.36 | 82.45 | +2.741% | 1,298,629 | +23.360% | |
| 2026-04-24 | 77.31 | 81.38 | 76.08 | 80.25 | +8.417% | 1,123,574 | +26.741% | |
| 2026-04-23 | 74.61 | 76.35 | 72.24 | 74.02 | -0.081% | 1,025,477 | +37.409% | |
| 2026-04-22 | 72.04 | 74.17 | 70.89 | 74.08 | +5.153% | 749,629 | +37.298% | |
| 2026-04-21 | 71.19 | 71.40 | 69.75 | 70.45 | -0.508% | 705,337 | +44.372% | |
| 2026-04-20 | 70.95 | 71.20 | 68.71 | 70.81 | -0.562% | 652,224 | +43.638% | |
| 2026-04-17 | 70.25 | 71.28 | 69.67 | 71.21 | +3.428% | 1,194,636 | +42.831% | |
| 2026-04-16 | 67.50 | 69.36 | 66.48 | 68.85 | +1.057% | 825,776 | +47.727% | |
| 2026-04-15 | 66.93 | 68.25 | 65.59 | 68.13 | +2.343% | 851,966 | +49.288% | |
| 2026-04-14 | 64.25 | 66.57 | 63.45 | 66.57 | +5.282% | 859,997 | +52.787% | |
| 2026-04-13 | 60.90 | 63.32 | 60.74 | 63.23 | +2.165% | 881,711 | +60.857% | |
| 2026-04-10 | 59.84 | 63.01 | 59.64 | 61.89 | +4.916% | 994,218 | +64.340% | |
| 2026-04-09 | 57.23 | 59.09 | 56.90 | 58.99 | +3.491% | 1,143,219 | +72.419% | |
| 2026-04-08 | 57.48 | 58.04 | 55.34 | 57.00 | +8.530% | 1,419,939 | +78.439% | |
| 2026-04-07 | 51.04 | 52.57 | 49.73 | 52.52 | +2.980% | 636,972 | +93.660% | |
| 2026-04-06 | 50.73 | 51.19 | 50.07 | 51.00 | +1.150% | 667,044 | +99.431% | |
| 2026-04-02 | 46.89 | 50.49 | 46.61 | 50.42 | +1.083% | 936,839 | +101.726% | |
| 2026-04-01 | 49.14 | 50.78 | 48.68 | 49.88 | +4.025% | 1,019,497 | +103.909% | |
| 2026-03-31 | 44.47 | 48.07 | 44.41 | 47.95 | +11.021% | 1,164,472 | +112.117% | |
| 2026-03-30 | 46.24 | 46.77 | 42.55 | 43.19 | -5.513% | 1,132,035 | +135.494% | |
| 2026-03-27 | 46.94 | 47.47 | 45.35 | 45.71 | -3.728% | 926,948 | +122.511% | |
| 2026-03-26 | 50.58 | 50.58 | 47.46 | 47.48 | -8.972% | 781,327 | +114.217% | |
| 2026-03-25 | 51.89 | 53.25 | 51.55 | 52.16 | +2.254% | 645,212 | +94.996% | |
| 2026-03-24 | 50.11 | 51.50 | 49.69 | 51.01 | +0.611% | 564,985 | +99.392% | |
| 2026-03-23 | 51.53 | 52.68 | 50.28 | 50.70 | +2.694% | 953,042 | +100.611% | |
| 2026-03-20 | 52.24 | 52.27 | 48.48 | 49.37 | -5.620% | 734,864 | +106.016% | |
| 2026-03-19 | 50.30 | 53.04 | 49.36 | 52.31 | -0.115% | 741,655 | +94.437% | |
| 2026-03-18 | 53.32 | 53.91 | 52.33 | 52.37 | -1.671% | 657,555 | +94.214% | |
| 2026-03-17 | 54.28 | 54.28 | 52.50 | 53.26 | +0.019% | 595,992 | +90.969% | |
| 2026-03-16 | 53.43 | 55.51 | 52.97 | 53.25 | +2.998% | 831,735 | +91.005% | |
| 2026-03-13 | 53.99 | 54.69 | 51.44 | 51.70 | -2.324% | 745,604 | +96.731% | |
| 2026-03-12 | 54.17 | 54.40 | 52.25 | 52.93 | -4.545% | 899,895 | +92.159% | |
| 2026-03-11 | 55.31 | 56.47 | 54.75 | 55.45 | +1.260% | 538,160 | +83.427% | |
| 2026-03-10 | 53.84 | 56.17 | 53.84 | 54.76 | +1.860% | 792,202 | +85.738% | |
| 2026-03-09 | 49.36 | 54.13 | 48.96 | 53.76 | +6.773% | 1,278,233 | +89.193% | |
| 2026-03-06 | 51.40 | 53.65 | 49.82 | 50.35 | -6.151% | 863,335 | +102.006% | |
| 2026-03-05 | 53.10 | 54.37 | 51.10 | 53.65 | +0.657% | 772,680 | +89.581% | |
| 2026-03-04 | 52.20 | 54.12 | 51.83 | 53.30 | +3.797% | 571,809 | +90.826% | |
| 2026-03-03 | 51.25 | 52.08 | 49.90 | 51.35 | -5.293% | 998,761 | +98.072% | |
| 2026-03-02 | 50.67 | 54.42 | 50.61 | 54.22 | +2.592% | 859,875 | +87.588% | |
| 2026-02-27 | 53.12 | 54.62 | 52.55 | 52.85 | -5.355% | 928,313 | +92.450% | |
| 2026-02-26 | 59.91 | 60.00 | 54.08 | 55.84 | -8.188% | 1,096,995 | +82.145% | |
| 2026-02-25 | 60.26 | 61.65 | 60.15 | 60.82 | +3.137% | 663,612 | +67.231% | |
| 2026-02-24 | 58.19 | 59.67 | 56.27 | 58.97 | +1.306% | 772,712 | +72.478% | |
| 2026-02-23 | 58.49 | 59.63 | 57.23 | 58.21 | +0.138% | 607,454 | +74.729% | |
| 2026-02-20 | 56.50 | 58.77 | 56.41 | 58.13 | +1.555% | 734,301 | +74.970% | |
| 2026-02-19 | 56.80 | 57.55 | 55.95 | 57.24 | -0.140% | 357,597 | +77.690% | |
| 2026-02-18 | 57.23 | 58.70 | 56.50 | 57.32 | +2.156% | 816,388 | +77.442% | |
| 2026-02-17 | 54.13 | 57.24 | 52.67 | 56.11 | +1.520% | 691,320 | +81.269% | |
| 2026-02-13 | 56.70 | 57.01 | 54.47 | 55.27 | -2.212% | 705,757 | +84.024% | |
| 2026-02-12 | 60.12 | 60.54 | 56.21 | 56.52 | -3.828% | 1,065,830 | +79.954% | |
| 2026-02-11 | 59.63 | 60.17 | 56.99 | 58.77 | +2.853% | 925,145 | +73.064% | |
| 2026-02-10 | 58.71 | 58.82 | 56.81 | 57.14 | -1.804% | 837,168 | +78.001% | |
| 2026-02-09 | 54.92 | 59.47 | 54.89 | 58.19 | +4.545% | 1,038,982 | +74.789% | |
| 2026-02-06 | 51.42 | 56.42 | 50.86 | 55.66 | +12.763% | 1,585,451 | +82.734% | |
| 2026-02-05 | 49.97 | 52.01 | 48.48 | 49.36 | -1.280% | 1,125,651 | +106.058% | |
| 2026-02-04 | 53.60 | 53.71 | 47.81 | 50.00 | -8.391% | 1,410,094 | +103.420% | |
| 2026-02-03 | 58.60 | 58.64 | 52.18 | 54.58 | -5.587% | 1,371,499 | +86.350% | |
| 2026-02-02 | 56.62 | 59.51 | 56.50 | 57.81 | -1.230% | 759,583 | +75.938% | |
| 2026-01-30 | 59.81 | 61.27 | 57.46 | 58.53 | -3.638% | 765,477 | +73.774% | |
| 2026-01-29 | 60.56 | 61.68 | 56.70 | 60.74 | +0.413% | 874,635 | +67.451% | |
| 2026-01-28 | 60.18 | 60.81 | 59.35 | 60.49 | +3.935% | 774,105 | +68.143% | |
| 2026-01-27 | 57.20 | 58.93 | 56.68 | 58.20 | +3.762% | 775,071 | +74.759% | |
| 2026-01-26 | 56.22 | 57.21 | 55.85 | 56.09 | -0.989% | 514,784 | +81.334% | |
| 2026-01-23 | 56.76 | 57.37 | 55.86 | 56.65 | -0.018% | 748,087 | +79.541% | |
| 2026-01-22 | 57.78 | 58.00 | 56.28 | 56.66 | +0.497% | 633,431 | +79.509% | |
| 2026-01-21 | 54.39 | 57.43 | 53.98 | 56.38 | +5.442% | 1,050,495 | +80.401% | |
| 2026-01-20 | 55.17 | 55.85 | 53.31 | 53.47 | -7.138% | 964,341 | +90.219% | |
| 2026-01-16 | 58.09 | 59.08 | 57.10 | 57.58 | +1.839% | 676,808 | +76.641% | |
| 2026-01-15 | 57.45 | 58.37 | 56.38 | 56.54 | +3.288% | 996,710 | +79.890% | |
| 2026-01-14 | 55.37 | 55.37 | 53.30 | 54.74 | -2.926% | 673,439 | +85.806% | |
| 2026-01-13 | 56.15 | 57.70 | 55.55 | 56.39 | +1.166% | 604,578 | +80.369% | |
| 2026-01-12 | 54.30 | 56.51 | 54.23 | 55.74 | +0.997% | 591,983 | +82.472% | |
| 2026-01-09 | 54.06 | 55.82 | 53.34 | 55.19 | +3.063% | 476,239 | +84.291% | |
| 2026-01-08 | 55.89 | 55.89 | 52.90 | 53.55 | -4.290% | 656,087 | +89.935% | |
| 2026-01-07 | 55.62 | 57.06 | 54.69 | 55.95 | +0.323% | 481,083 | +81.787% | |
| 2026-01-06 | 55.85 | 57.25 | 55.36 | 55.77 | +1.975% | 713,153 | +82.374% | |
| 2026-01-05 | 56.73 | 57.33 | 53.94 | 54.69 | +0.037% | 825,986 | +85.975% | |
| 2026-01-02 | 54.59 | 56.64 | 54.21 | 54.67 | +4.114% | 1,050,535 | +86.044% | |
| 2025-12-31 | 54.09 | 54.36 | 52.51 | 52.51 | -1.759% | 479,516 | +93.696% | |
| 2025-12-30 | 53.90 | 54.19 | 53.40 | 53.45 | -0.503% | 387,567 | +90.290% | |
| 2025-12-29 | 53.39 | 54.00 | 52.38 | 53.72 | -1.666% | 599,817 | +89.334% | |
| 2025-12-26 | 54.51 | 55.35 | 54.22 | 54.63 | +1.167% | 510,667 | +86.180% | |
| 2025-12-24 | 53.61 | 54.00 | 53.30 | 54.00 | -0.037% | 314,162 | +88.352% | |
| 2025-12-23 | 51.48 | 54.02 | 51.48 | 54.02 | +4.065% | 864,828 | +88.282% | |
| 2025-12-22 | 52.60 | 52.63 | 51.27 | 51.91 | +2.548% | 662,868 | +95.935% | |
| 2025-12-19 | 48.60 | 50.76 | 48.45 | 50.62 | +7.019% | 803,702 | +100.928% | |
| 2025-12-18 | 48.00 | 48.12 | 46.68 | 47.30 | +3.979% | 685,373 | +115.032% | |
| 2025-12-17 | 49.24 | 49.25 | 45.22 | 45.49 | -7.616% | 1,074,966 | +123.588% | |
| 2025-12-16 | 48.73 | 49.58 | 48.13 | 49.24 | +0.285% | 440,260 | +106.560% | |
| 2025-12-15 | 50.76 | 51.00 | 48.81 | 49.10 | -1.187% | 738,062 | +107.149% | |
| 2025-12-12 | 53.92 | 54.22 | 49.53 | 49.69 | -10.822% | 1,327,909 | +104.689% | |
| 2025-12-11 | 55.16 | 55.82 | 52.76 | 55.72 | -2.621% | 892,894 | +82.538% | |
| 2025-12-10 | 56.41 | 57.44 | 55.27 | 57.22 | +0.988% | 805,296 | +77.753% | |
| 2025-12-09 | 56.16 | 56.75 | 55.30 | 56.66 | +0.336% | 654,195 | +79.509% | |
| 2025-12-08 | 55.64 | 57.33 | 55.24 | 56.47 | +3.387% | 740,215 | +80.113% | |
| 2025-12-05 | 54.76 | 55.50 | 53.98 | 54.62 | +1.036% | 525,485 | +86.214% | |
| 2025-12-04 | 53.86 | 54.81 | 52.96 | 54.06 | +1.388% | 403,237 | +88.143% | |
| 2025-12-03 | 53.33 | 53.68 | 51.94 | 53.32 | -0.112% | 614,938 | +90.754% | |
| 2025-12-02 | 53.51 | 55.26 | 52.44 | 53.38 | +1.521% | 741,962 | +90.540% | |
| 2025-12-01 | 51.19 | 53.26 | 50.65 | 52.58 | -0.057% | 615,566 | +93.439% | |
| 2025-11-28 | 52.57 | 52.90 | 51.97 | 52.61 | -0.133% | 332,477 | +93.328% | |
| 2025-11-26 | 52.00 | 53.17 | 51.17 | 52.68 | +4.111% | 741,976 | +93.071% | |
| 2025-11-25 | 49.13 | 50.88 | 46.66 | 50.60 | -1.786% | 1,170,481 | +101.008% | |
| 2025-11-24 | 48.20 | 51.92 | 48.00 | 51.52 | +8.761% | 869,699 | +97.418% | |
| 2025-11-21 | 48.00 | 49.67 | 44.25 | 47.37 | -1.086% | 1,690,608 | +114.714% | |
| 2025-11-20 | 55.69 | 56.13 | 47.49 | 47.89 | -7.334% | 1,864,238 | +112.383% | 2-for-1 split |
| 2025-11-19 | 50.17 | 52.63 | 49.60 | 51.68 | +5.255% | 1,194,332 | +96.807% | |
| 2025-11-18 | 50.12 | 50.78 | 48.01 | 49.10 | -4.419% | 1,499,670 | +107.149% | |
| 2025-11-17 | 51.48 | 53.55 | 50.34 | 51.37 | -3.176% | 1,018,314 | +97.995% | |
| 2025-11-14 | 49.44 | 53.76 | 48.58 | 53.05 | +1.823% | 1,343,950 | +91.707% | |
| 2025-11-13 | 54.72 | 54.74 | 50.60 | 52.10 | -7.270% | 1,475,918 | +95.202% | |
| 2025-11-12 | 56.91 | 56.91 | 54.99 | 56.19 | +1.969% | 684,432 | +81.011% | |
| 2025-11-11 | 56.60 | 56.86 | 54.50 | 55.10 | -5.212% | 903,764 | +84.575% | |
| 2025-11-10 | 56.87 | 58.52 | 55.98 | 58.13 | +8.704% | 1,400,482 | +74.955% | |
| 2025-11-07 | 52.56 | 53.50 | 49.24 | 53.48 | -1.546% | 1,837,486 | +90.183% | |
| 2025-11-06 | 57.90 | 58.22 | 53.37 | 54.32 | -5.555% | 1,247,718 | +87.242% | |
| 2025-11-05 | 57.09 | 60.11 | 56.75 | 57.52 | +0.904% | 1,213,354 | +76.841% | |
| 2025-11-04 | 59.03 | 60.43 | 56.59 | 57.00 | -7.543% | 1,803,488 | +78.439% | |
| 2025-11-03 | 62.55 | 63.27 | 61.42 | 61.65 | +1.985% | 1,066,968 | +64.980% | |
| 2025-10-31 | 62.41 | 62.88 | 59.70 | 60.45 | -0.256% | 1,273,034 | +68.255% | |
| 2025-10-30 | 62.30 | 62.64 | 60.38 | 60.60 | -4.559% | 1,101,128 | +67.824% | |
| 2025-10-29 | 62.95 | 64.89 | 61.62 | 63.50 | +5.613% | 1,652,328 | +60.173% | |
| 2025-10-28 | 57.05 | 60.93 | 56.76 | 60.13 | +6.200% | 1,454,546 | +69.164% | |
| 2025-10-27 | 55.84 | 56.70 | 55.23 | 56.62 | +5.183% | 1,050,162 | +79.652% | |
| 2025-10-24 | 52.83 | 54.27 | 52.70 | 53.83 | +4.840% | 1,128,998 | +88.964% | |
| 2025-10-23 | 49.63 | 51.69 | 49.63 | 51.34 | +2.772% | 607,408 | +98.111% | |
| 2025-10-22 | 50.88 | 51.60 | 47.97 | 49.95 | -2.107% | 925,668 | +103.603% | |
| 2025-10-21 | 51.90 | 51.90 | 50.30 | 51.03 | -1.676% | 560,958 | +99.314% | |
| 2025-10-20 | 51.99 | 53.01 | 51.90 | 51.90 | +0.620% | 528,934 | +95.973% | |
| 2025-10-17 | 50.42 | 51.91 | 49.69 | 51.58 | +0.165% | 736,968 | +97.189% | |
| 2025-10-16 | 51.81 | 52.70 | 50.40 | 51.49 | +1.708% | 1,051,940 | +97.514% | |
| 2025-10-15 | 51.98 | 51.98 | 49.08 | 50.63 | +2.698% | 1,007,668 | +100.889% | |
| 2025-10-14 | 50.91 | 51.34 | 48.85 | 49.30 | -6.735% | 1,177,788 | +106.308% | |
| 2025-10-13 | 52.33 | 53.44 | 51.69 | 52.86 | +8.799% | 1,059,984 | +92.414% | |
| 2025-10-10 | 54.87 | 55.55 | 48.51 | 48.59 | -10.886% | 2,351,784 | +109.344% | |
| 2025-10-09 | 54.49 | 55.42 | 53.99 | 54.52 | +1.565% | 1,027,398 | +86.555% | |
| 2025-10-08 | 51.07 | 53.77 | 51.07 | 53.68 | +5.369% | 874,682 | +89.475% | |
| 2025-10-07 | 52.28 | 52.93 | 50.26 | 50.95 | -1.365% | 844,038 | +99.647% | |
| 2025-10-06 | 52.22 | 52.91 | 51.25 | 51.65 | +0.712% | 724,044 | +96.922% | |
| 2025-10-03 | 52.24 | 52.81 | 50.42 | 51.28 | -1.309% | 633,648 | +98.323% | |
| 2025-10-02 | 52.53 | 52.66 | 51.40 | 51.97 | +2.647% | 772,872 | +95.728% | |
| 2025-10-01 | 48.98 | 50.80 | 48.50 | 50.63 | +2.252% | 779,314 | +100.909% | |
| 2025-09-30 | 48.04 | 49.65 | 47.87 | 49.51 | +3.502% | 1,027,726 | +105.433% | |
| 2025-09-29 | 48.09 | 49.38 | 47.65 | 47.84 | +1.345% | 936,272 | +112.627% | |
| 2025-09-26 | 47.35 | 47.60 | 45.89 | 47.20 | +0.319% | 552,178 | +115.487% | |
| 2025-09-25 | 45.71 | 47.88 | 44.76 | 47.05 | -0.117% | 812,914 | +116.174% | |
| 2025-09-24 | 47.73 | 47.88 | 46.15 | 47.10 | -0.873% | 568,254 | +115.922% | |
| 2025-09-23 | 48.55 | 48.73 | 46.93 | 47.52 | -2.941% | 796,710 | +114.036% | |
| 2025-09-22 | 46.52 | 49.38 | 46.35 | 48.96 | +4.481% | 1,268,734 | +107.741% | |
| 2025-09-19 | 46.88 | 47.16 | 46.17 | 46.86 | -0.096% | 656,988 | +117.051% | |
| 2025-09-18 | 46.18 | 47.40 | 45.80 | 46.91 | +5.109% | 1,292,948 | +116.843% | |
| 2025-09-17 | 45.77 | 45.91 | 43.45 | 44.63 | -4.063% | 1,150,188 | +127.922% | |
| 2025-09-16 | 47.35 | 47.45 | 46.22 | 46.52 | -1.950% | 545,398 | +118.661% | |
| 2025-09-15 | 46.43 | 47.47 | 45.90 | 47.44 | +0.893% | 629,780 | +114.397% | |
| 2025-09-12 | 47.22 | 47.35 | 46.59 | 47.02 | +0.481% | 672,404 | +116.312% | |
| 2025-09-11 | 48.02 | 48.19 | 46.71 | 46.80 | -0.203% | 757,590 | +117.352% | |
| 2025-09-10 | 45.88 | 47.77 | 45.66 | 46.89 | +8.479% | 1,727,032 | +116.912% | |
| 2025-09-09 | 43.34 | 43.38 | 42.18 | 43.23 | +0.687% | 637,780 | +135.304% | |
| 2025-09-08 | 42.62 | 43.92 | 42.62 | 42.93 | +2.324% | 1,036,546 | +136.921% | |
| 2025-09-05 | 43.35 | 43.35 | 40.77 | 41.95 | +0.805% | 1,053,228 | +142.426% | |
| 2025-09-04 | 40.92 | 41.70 | 40.44 | 41.62 | +1.525% | 572,312 | +144.378% | |
| 2025-09-03 | 41.22 | 41.63 | 40.15 | 40.99 | +0.073% | 761,584 | +148.103% | |
| 2025-09-02 | 39.95 | 41.07 | 39.44 | 40.97 | -2.892% | 1,246,948 | +148.285% | |
| 2025-08-29 | 44.01 | 44.06 | 41.56 | 42.19 | -6.235% | 1,273,210 | +141.105% | |
| 2025-08-28 | 44.82 | 46.19 | 43.56 | 44.99 | +0.290% | 1,246,960 | +126.072% | |
| 2025-08-27 | 44.70 | 45.15 | 43.73 | 44.86 | +0.201% | 992,234 | +126.728% | |
| 2025-08-26 | 43.95 | 45.04 | 43.77 | 44.77 | +2.168% | 718,206 | +127.183% | |
| 2025-08-25 | 43.40 | 44.65 | 42.78 | 43.82 | +1.143% | 797,588 | +132.109% | |
| 2025-08-22 | 41.30 | 43.92 | 40.86 | 43.33 | +3.599% | 1,202,214 | +134.761% | |
| 2025-08-21 | 41.73 | 42.51 | 41.21 | 41.82 | -0.712% | 669,544 | +143.209% | |
| 2025-08-20 | 42.37 | 42.37 | 39.35 | 42.12 | -1.104% | 1,332,234 | +141.477% | |
| 2025-08-19 | 45.07 | 45.11 | 42.38 | 42.59 | -5.722% | 1,062,238 | +138.812% | |
| 2025-08-18 | 44.49 | 45.32 | 44.49 | 45.17 | +0.905% | 806,588 | +125.147% | |
| 2025-08-15 | 45.85 | 45.85 | 43.88 | 44.77 | -3.032% | 857,774 | +127.183% | |
| 2025-08-14 | 45.00 | 46.44 | 44.96 | 46.17 | +0.523% | 782,134 | +120.295% | |
| 2025-08-13 | 46.41 | 46.91 | 44.91 | 45.93 | -0.401% | 860,350 | +121.446% | |
| 2025-08-12 | 45.27 | 46.23 | 44.16 | 46.12 | +3.085% | 938,506 | +120.557% | |
| 2025-08-11 | 44.91 | 45.72 | 44.38 | 44.73 | -0.578% | 1,248,246 | +127.361% | |
| 2025-08-08 | 44.30 | 45.20 | 43.98 | 44.99 | +1.937% | 760,516 | +126.047% | |
| 2025-08-07 | 44.59 | 45.52 | 43.23 | 44.14 | +2.093% | 1,072,278 | +130.426% | |
| 2025-08-06 | 41.97 | 43.46 | 41.85 | 43.23 | +0.898% | 927,924 | +135.249% | |
| 2025-08-05 | 43.59 | 43.92 | 41.83 | 42.85 | -1.686% | 1,002,026 | +137.363% | |
| 2025-08-04 | 41.82 | 43.62 | 41.64 | 43.59 | +6.020% | 961,132 | +133.360% | |
| 2025-08-01 | 40.90 | 42.27 | 39.63 | 41.11 | -4.128% | 1,840,472 | +147.409% | |
| 2025-07-31 | 45.07 | 45.28 | 41.88 | 42.88 | -3.608% | 1,505,656 | +137.197% | |
| 2025-07-30 | 43.42 | 44.77 | 43.28 | 44.48 | +3.261% | 968,646 | +128.639% | |
| 2025-07-29 | 43.75 | 44.55 | 42.70 | 43.08 | +0.093% | 1,015,090 | +136.096% | |
| 2025-07-28 | 42.06 | 43.19 | 42.06 | 43.04 | +3.300% | 1,084,032 | +136.315% | |
| 2025-07-25 | 41.41 | 42.00 | 41.19 | 41.66 | -0.024% | 941,024 | +144.114% | |
| 2025-07-24 | 41.41 | 41.78 | 40.63 | 41.67 | +2.597% | 837,318 | +144.055% | |
| 2025-07-23 | 39.98 | 40.62 | 39.33 | 40.62 | +2.628% | 703,566 | +150.394% | |
| 2025-07-22 | 41.50 | 41.54 | 38.66 | 39.58 | -5.038% | 1,239,192 | +156.973% | |
| 2025-07-21 | 41.83 | 42.48 | 41.52 | 41.68 | +0.180% | 831,298 | +144.026% | |
| 2025-07-18 | 42.36 | 42.46 | 41.22 | 41.60 | -0.940% | 1,112,684 | +144.466% | |
| 2025-07-17 | 41.37 | 42.41 | 40.90 | 42.00 | +1.794% | 809,658 | +142.167% | |
| 2025-07-16 | 40.97 | 41.29 | 39.77 | 41.26 | +0.561% | 1,196,296 | +146.510% | |
| 2025-07-15 | 41.35 | 41.88 | 40.83 | 41.03 | +5.503% | 1,492,222 | +147.892% | |
| 2025-07-14 | 39.20 | 39.34 | 37.81 | 38.89 | -1.081% | 684,960 | +161.533% | |
| 2025-07-11 | 38.85 | 40.02 | 38.84 | 39.31 | +0.370% | 988,232 | +158.705% | |
| 2025-07-10 | 39.42 | 39.43 | 38.30 | 39.17 | +1.201% | 893,726 | +159.663% | |
| 2025-07-09 | 38.03 | 39.40 | 38.03 | 38.70 | +2.857% | 994,850 | +162.783% | |
| 2025-07-08 | 37.45 | 37.91 | 37.17 | 37.63 | +1.978% | 818,514 | +170.290% | |
| 2025-07-07 | 37.11 | 37.52 | 36.67 | 36.90 | -1.731% | 1,091,786 | +175.637% | |
| 2025-07-03 | 37.09 | 38.13 | 37.05 | 37.55 | +2.260% | 924,654 | +170.866% | |
| 2025-07-02 | 35.00 | 36.92 | 34.95 | 36.72 | +4.289% | 924,628 | +176.988% | |
| 2025-07-01 | 36.37 | 36.59 | 34.43 | 35.21 | -4.838% | 1,709,052 | +188.867% | |
| 2025-06-30 | 37.23 | 37.23 | 36.36 | 37.00 | +0.749% | 927,836 | +174.892% | |
| 2025-06-27 | 36.31 | 37.17 | 35.84 | 36.73 | +1.661% | 1,184,276 | +176.950% | |
| 2025-06-26 | 36.14 | 36.49 | 35.48 | 36.13 | +1.832% | 1,714,008 | +181.550% | |
| 2025-06-25 | 34.29 | 35.50 | 34.27 | 35.48 | +4.940% | 1,507,582 | +186.709% | |
| 2025-06-24 | 32.66 | 33.84 | 32.59 | 33.80 | +6.489% | 1,417,810 | +200.873% | |
| 2025-06-23 | 31.07 | 31.93 | 30.60 | 31.75 | +1.067% | 1,015,136 | +220.397% | |
| 2025-06-20 | 32.28 | 32.42 | 30.68 | 31.41 | -1.706% | 945,004 | +223.814% | |
| 2025-06-18 | 31.63 | 32.38 | 31.32 | 31.95 | +1.541% | 1,098,084 | +218.291% | |
| 2025-06-17 | 31.68 | 32.23 | 31.47 | 31.47 | -1.379% | 736,612 | +223.197% | |
| 2025-06-16 | 31.13 | 32.40 | 31.13 | 31.91 | +4.554% | 1,078,410 | +218.740% | |
| 2025-06-13 | 30.77 | 31.36 | 30.24 | 30.52 | -4.655% | 1,590,754 | +233.257% | |
| 2025-06-12 | 30.91 | 32.18 | 30.90 | 32.01 | +2.073% | 779,994 | +217.744% | |
| 2025-06-11 | 31.64 | 31.96 | 30.91 | 31.36 | -0.096% | 940,362 | +224.330% | |
| 2025-06-10 | 30.64 | 31.55 | 30.44 | 31.39 | +2.531% | 1,108,640 | +224.020% | |
| 2025-06-09 | 30.53 | 31.48 | 30.40 | 30.61 | +1.711% | 1,258,178 | +232.223% | |
| 2025-06-06 | 30.50 | 30.89 | 30.07 | 30.10 | 0.000% | 950,940 | +237.907% | |
| 2025-06-05 | 31.00 | 31.55 | 29.71 | 30.10 | -1.521% | 1,984,890 | +237.907% | |
| 2025-06-04 | 30.50 | 30.91 | 29.76 | 30.57 | +1.461% | 1,196,578 | +232.766% | |
| 2025-06-03 | 28.86 | 30.25 | 28.68 | 30.13 | +5.572% | 1,458,358 | +237.627% | |
| 2025-06-02 | 27.59 | 28.76 | 27.59 | 28.54 | +3.915% | 1,344,748 | +256.439% | |
| 2025-05-30 | 28.59 | 28.66 | 26.52 | 27.46 | -4.420% | 2,099,446 | +270.393% | |
| 2025-05-29 | 29.95 | 30.03 | 28.38 | 28.73 | +3.756% | 2,401,890 | +254.020% | |
| 2025-05-28 | 27.98 | 28.43 | 27.50 | 27.69 | -0.144% | 1,785,270 | +267.317% | |
| 2025-05-27 | 27.14 | 27.86 | 26.82 | 27.73 | +6.245% | 1,470,344 | +266.787% | |
| 2025-05-23 | 25.52 | 26.51 | 25.38 | 26.10 | -2.375% | 1,272,834 | +289.693% | |
| 2025-05-22 | 26.68 | 27.32 | 26.48 | 26.73 | +0.281% | 893,906 | +280.438% | |
| 2025-05-21 | 27.09 | 28.68 | 26.28 | 26.66 | -3.633% | 1,600,594 | +281.508% | |
| 2025-05-20 | 27.32 | 27.66 | 27.01 | 27.66 | -0.771% | 1,106,210 | +267.649% | |
| 2025-05-19 | 26.62 | 28.00 | 26.62 | 27.88 | 0.000% | 1,298,798 | +264.813% | |
| 2025-05-16 | 28.33 | 28.33 | 27.21 | 27.88 | -0.429% | 1,267,464 | +264.813% | |
| 2025-05-15 | 27.64 | 28.48 | 27.11 | 28.00 | -0.409% | 1,522,908 | +263.250% | |
| 2025-05-14 | 27.64 | 28.25 | 27.16 | 28.11 | +4.809% | 2,302,832 | +261.764% | |
| 2025-05-13 | 25.15 | 27.27 | 25.07 | 26.82 | +9.045% | 2,402,534 | +279.161% | |
| 2025-05-12 | 24.29 | 24.64 | 23.73 | 24.60 | +12.124% | 2,195,612 | +313.455% | |
| 2025-05-09 | 22.18 | 22.41 | 21.56 | 21.94 | 0.000% | 979,304 | +363.582% | |
| 2025-05-08 | 22.20 | 22.46 | 21.41 | 21.94 | +1.645% | 1,338,320 | +363.582% | |
| 2025-05-07 | 20.43 | 21.80 | 20.18 | 21.59 | +5.139% | 1,373,626 | +371.207% | |
| 2025-05-06 | 19.96 | 20.96 | 19.77 | 20.53 | -1.251% | 870,912 | +395.421% | |
| 2025-05-05 | 20.50 | 21.12 | 20.48 | 20.79 | -1.235% | 896,214 | +389.226% | |
| 2025-05-02 | 20.86 | 21.37 | 20.74 | 21.05 | +5.726% | 1,468,994 | +383.183% | |
| 2025-05-01 | 20.41 | 20.86 | 19.84 | 19.91 | +3.134% | 1,672,572 | +410.849% | |
| 2025-04-30 | 17.95 | 19.40 | 17.78 | 19.30 | +0.208% | 1,152,634 | +426.858% | |
| 2025-04-29 | 19.01 | 19.64 | 18.95 | 19.27 | -0.465% | 940,504 | +427.952% | |
| 2025-04-28 | 19.48 | 19.62 | 18.49 | 19.36 | -2.371% | 1,120,378 | +425.497% | |
| 2025-04-25 | 18.70 | 20.10 | 18.48 | 19.82 | +5.649% | 2,027,798 | +413.039% | |
| 2025-04-24 | 17.69 | 18.80 | 17.50 | 18.77 | +9.737% | 2,124,908 | +442.020% | |
| 2025-04-23 | 17.61 | 17.83 | 16.97 | 17.10 | +7.412% | 2,395,048 | +494.795% | |
| 2025-04-22 | 15.74 | 16.15 | 15.45 | 15.92 | +4.086% | 1,314,772 | +538.882% | |
| 2025-04-21 | 15.65 | 15.77 | 14.66 | 15.29 | -6.681% | 1,945,516 | +564.989% | |
| 2025-04-17 | 17.25 | 17.25 | 16.07 | 16.39 | -4.459% | 1,712,018 | +520.561% | |
| 2025-04-16 | 16.88 | 17.71 | 15.88 | 17.16 | -10.488% | 2,771,190 | +492.888% | |
| 2025-04-15 | 18.98 | 19.61 | 18.86 | 19.16 | 0.000% | 898,850 | +430.707% |