UWM
ProShares Ultra Russell2000
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
58.14USD+1.786%(+1.02)228,284
Pre-marketOct 2, 2026 9:24:30 AM EDT
58.55USD+2.504%(+1.43)
UWM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 58.43 | 58.96 | 57.92 | 58.13 | +1.768% | 228,284 | 0.000% |
| 2026-10-01 | 56.48 | 57.77 | 55.78 | 57.12 | +0.705% | 440,008 | +1.768% |
| 2026-09-30 | 57.64 | 57.69 | 56.72 | 56.72 | -0.787% | 343,251 | +2.486% |
| 2026-09-29 | 57.68 | 57.95 | 56.52 | 57.17 | -0.747% | 460,547 | +1.679% |
| 2026-09-28 | 57.72 | 58.36 | 57.09 | 57.60 | -1.353% | 241,023 | +0.920% |
| 2026-09-25 | 58.50 | 59.01 | 57.80 | 58.39 | +0.154% | 205,659 | -0.445% |
| 2026-09-24 | 58.11 | 58.50 | 57.23 | 58.30 | -0.205% | 199,716 | -0.292% |
| 2026-09-23 | 60.16 | 60.16 | 58.40 | 58.42 | -3.899% | 382,420 | -0.496% |
| 2026-09-22 | 61.01 | 61.50 | 60.33 | 60.79 | +1.064% | 462,457 | -4.376% |
| 2026-09-21 | 60.40 | 60.49 | 59.89 | 60.15 | +1.126% | 311,690 | -3.358% |
| 2026-09-18 | 59.89 | 59.92 | 58.89 | 59.48 | -0.982% | 231,029 | -2.270% |
| 2026-09-17 | 61.17 | 61.35 | 60.07 | 60.07 | +0.941% | 157,806 | -3.230% |
| 2026-09-16 | 60.21 | 60.80 | 58.29 | 59.51 | -0.932% | 557,497 | -2.319% |
| 2026-09-15 | 60.66 | 60.68 | 59.58 | 60.07 | -1.298% | 267,475 | -3.230% |
| 2026-09-14 | 60.72 | 61.69 | 60.55 | 60.86 | -0.685% | 307,560 | -4.486% |
| 2026-09-11 | 62.07 | 62.33 | 61.26 | 61.28 | +0.740% | 207,640 | -5.140% |
| 2026-09-10 | 61.21 | 61.71 | 60.63 | 60.83 | -2.092% | 267,732 | -4.439% |
| 2026-09-09 | 63.33 | 63.54 | 61.97 | 62.13 | -2.770% | 241,411 | -6.438% |
| 2026-09-08 | 64.06 | 64.47 | 63.69 | 63.90 | -0.853% | 379,575 | -9.030% |
| 2026-09-04 | 63.41 | 64.52 | 63.40 | 64.45 | +0.483% | 159,423 | -9.806% |
| 2026-09-03 | 64.39 | 64.52 | 63.39 | 64.14 | +0.833% | 193,826 | -9.370% |
| 2026-09-02 | 62.57 | 63.76 | 62.50 | 63.61 | +2.316% | 144,066 | -8.615% |
| 2026-09-01 | 62.75 | 63.18 | 61.91 | 62.17 | -2.233% | 233,556 | -6.498% |
| 2026-08-31 | 64.14 | 64.19 | 63.10 | 63.59 | -1.334% | 317,019 | -8.586% |
| 2026-08-28 | 66.16 | 66.49 | 64.43 | 64.45 | -2.776% | 216,934 | -9.806% |
| 2026-08-27 | 65.83 | 66.46 | 65.55 | 66.29 | +0.592% | 255,087 | -12.310% |
| 2026-08-26 | 65.78 | 66.32 | 65.54 | 65.90 | -0.182% | 316,841 | -11.791% |
| 2026-08-25 | 66.16 | 66.22 | 65.50 | 66.02 | +0.732% | 272,818 | -11.951% |
| 2026-08-24 | 66.14 | 66.18 | 65.24 | 65.54 | -1.206% | 206,471 | -11.306% |
| 2026-08-21 | 66.30 | 66.51 | 65.65 | 66.34 | +1.468% | 125,348 | -12.376% |
| 2026-08-20 | 66.12 | 66.46 | 65.13 | 65.38 | -2.694% | 298,945 | -11.089% |
| 2026-08-19 | 67.70 | 67.93 | 66.99 | 67.19 | +0.856% | 214,839 | -13.484% |
| 2026-08-18 | 67.51 | 67.84 | 66.51 | 66.62 | -2.403% | 234,446 | -12.744% |
| 2026-08-17 | 68.26 | 68.43 | 67.94 | 68.26 | -0.756% | 253,929 | -14.840% |
| 2026-08-14 | 67.93 | 68.81 | 67.82 | 68.78 | +1.147% | 158,432 | -15.484% |
| 2026-08-13 | 68.30 | 68.77 | 67.75 | 68.00 | +0.413% | 206,496 | -14.515% |
| 2026-08-12 | 67.91 | 68.07 | 66.98 | 67.72 | +1.135% | 296,053 | -14.161% |
| 2026-08-11 | 66.97 | 67.40 | 66.87 | 66.96 | +0.646% | 113,918 | -13.187% |
| 2026-08-10 | 66.79 | 67.11 | 66.15 | 66.53 | -1.071% | 307,787 | -12.626% |
| 2026-08-07 | 66.74 | 67.45 | 66.52 | 67.25 | +2.126% | 155,268 | -13.561% |
| 2026-08-06 | 66.43 | 67.21 | 65.70 | 65.85 | -1.022% | 130,304 | -11.724% |
| 2026-08-05 | 67.72 | 67.99 | 66.53 | 66.53 | -1.203% | 195,199 | -12.626% |
| 2026-08-04 | 65.55 | 67.67 | 65.39 | 67.34 | +3.648% | 165,457 | -13.677% |
| 2026-08-03 | 63.57 | 65.14 | 63.39 | 64.97 | +3.340% | 281,468 | -10.528% |
| 2026-07-31 | 63.87 | 64.00 | 61.40 | 62.87 | -0.883% | 234,637 | -7.539% |
| 2026-07-30 | 62.87 | 63.56 | 61.93 | 63.43 | +2.621% | 164,959 | -8.356% |
| 2026-07-29 | 63.32 | 63.98 | 61.63 | 61.81 | -3.195% | 307,063 | -5.954% |
| 2026-07-28 | 63.74 | 64.00 | 62.61 | 63.85 | +0.314% | 170,712 | -8.958% |
| 2026-07-27 | 64.10 | 64.78 | 62.90 | 63.65 | +1.144% | 381,732 | -8.672% |
| 2026-07-24 | 63.89 | 64.12 | 62.65 | 62.93 | -0.506% | 228,567 | -7.628% |
| 2026-07-23 | 62.85 | 63.75 | 62.54 | 63.25 | -1.334% | 470,225 | -8.095% |
| 2026-07-22 | 64.91 | 65.25 | 63.97 | 64.11 | -1.875% | 264,896 | -9.321% |
| 2026-07-21 | 64.00 | 65.42 | 63.69 | 65.33 | +2.801% | 286,223 | -11.021% |
| 2026-07-20 | 64.64 | 65.00 | 63.47 | 63.55 | -1.182% | 288,656 | -8.529% |
| 2026-07-17 | 63.41 | 65.13 | 63.22 | 64.31 | -1.001% | 308,131 | -9.610% |
| 2026-07-16 | 64.59 | 65.92 | 64.47 | 64.96 | -0.138% | 320,583 | -10.514% |
| 2026-07-15 | 64.85 | 65.50 | 64.39 | 65.05 | +0.884% | 273,002 | -10.638% |
| 2026-07-14 | 64.94 | 65.14 | 64.25 | 64.48 | +0.624% | 266,022 | -9.848% |
| 2026-07-13 | 64.79 | 65.05 | 63.72 | 64.08 | -1.642% | 294,888 | -9.285% |
| 2026-07-10 | 65.95 | 66.11 | 64.20 | 65.15 | -0.988% | 232,661 | -10.775% |
| 2026-07-09 | 64.89 | 66.02 | 64.75 | 65.80 | +2.572% | 211,735 | -11.657% |
| 2026-07-08 | 64.37 | 64.81 | 62.93 | 64.15 | -1.791% | 495,002 | -9.384% |
| 2026-07-07 | 66.71 | 67.00 | 64.92 | 65.32 | -1.789% | 164,093 | -11.007% |
| 2026-07-06 | 66.08 | 67.20 | 66.08 | 66.51 | +0.788% | 128,958 | -12.600% |
| 2026-07-02 | 67.27 | 68.03 | 64.83 | 65.99 | -1.242% | 168,611 | -11.911% |
| 2026-07-01 | 66.99 | 68.32 | 66.63 | 66.82 | -0.610% | 231,656 | -13.005% |
| 2026-06-30 | 66.56 | 67.53 | 66.06 | 67.23 | +0.931% | 212,037 | -13.536% |
| 2026-06-29 | 66.28 | 66.69 | 64.77 | 66.61 | +0.695% | 302,536 | -12.731% |
| 2026-06-26 | 65.58 | 67.08 | 65.24 | 66.15 | -0.646% | 391,866 | -12.124% |
| 2026-06-25 | 66.90 | 67.78 | 65.70 | 66.58 | +1.386% | 335,397 | -12.691% |
| 2026-06-24 | 65.31 | 66.98 | 64.84 | 65.67 | +0.845% | 491,700 | -11.482% |
| 2026-06-23 | 64.20 | 66.21 | 63.86 | 65.12 | -1.928% | 216,720 | -10.734% |
| 2026-06-22 | 65.94 | 66.97 | 65.55 | 66.40 | +1.840% | 212,767 | -12.455% |
| 2026-06-18 | 64.81 | 65.40 | 63.52 | 65.20 | +3.723% | 232,169 | -10.844% |
| 2026-06-17 | 63.97 | 65.38 | 62.45 | 62.86 | -1.566% | 308,504 | -7.525% |
| 2026-06-16 | 65.32 | 65.81 | 63.61 | 63.86 | -1.678% | 174,169 | -8.973% |
| 2026-06-15 | 65.85 | 66.34 | 64.67 | 64.95 | +1.580% | 520,488 | -10.500% |
| 2026-06-12 | 63.35 | 65.06 | 62.82 | 63.94 | +1.734% | 486,835 | -9.087% |
| 2026-06-11 | 60.35 | 63.12 | 60.23 | 62.85 | +5.915% | 670,239 | -7.510% |
| 2026-06-10 | 60.44 | 62.26 | 59.25 | 59.34 | -2.047% | 357,986 | -2.039% |
| 2026-06-09 | 61.51 | 63.06 | 57.54 | 60.58 | +0.564% | 634,183 | -4.044% |
| 2026-06-08 | 60.79 | 61.35 | 60.02 | 60.24 | +1.688% | 499,497 | -3.503% |
| 2026-06-05 | 62.50 | 62.57 | 58.58 | 59.24 | -7.104% | 413,246 | -1.874% |
| 2026-06-04 | 61.81 | 64.12 | 61.48 | 63.77 | +3.004% | 216,654 | -8.844% |
| 2026-06-03 | 62.93 | 62.93 | 61.54 | 61.91 | -2.688% | 280,307 | -6.106% |
| 2026-06-02 | 62.28 | 63.74 | 62.28 | 63.62 | +1.743% | 234,551 | -8.629% |
| 2026-06-01 | 62.22 | 63.14 | 61.37 | 62.53 | -0.919% | 334,815 | -7.037% |
| 2026-05-29 | 63.52 | 63.52 | 62.24 | 63.11 | -1.143% | 289,901 | -7.891% |
| 2026-05-28 | 62.80 | 64.15 | 62.11 | 63.84 | +1.141% | 274,642 | -8.944% |
| 2026-05-27 | 63.50 | 63.75 | 62.71 | 63.12 | -0.111% | 370,920 | -7.906% |
| 2026-05-26 | 62.29 | 63.21 | 62.03 | 63.19 | +3.692% | 272,385 | -8.008% |
| 2026-05-22 | 60.50 | 61.46 | 60.32 | 60.94 | +1.889% | 253,487 | -4.611% |
| 2026-05-21 | 58.24 | 60.28 | 57.63 | 59.81 | +1.874% | 423,888 | -2.809% |
| 2026-05-20 | 56.70 | 58.81 | 56.12 | 58.71 | +4.933% | 466,636 | -0.988% |
| 2026-05-19 | 56.31 | 56.80 | 55.00 | 55.95 | -2.117% | 287,750 | +3.896% |
| 2026-05-18 | 58.32 | 58.42 | 56.36 | 57.16 | -1.227% | 445,419 | +1.697% |
| 2026-05-15 | 58.99 | 58.99 | 57.77 | 57.87 | -4.882% | 335,674 | +0.449% |
| 2026-05-14 | 60.59 | 61.31 | 59.76 | 60.84 | +1.248% | 209,201 | -4.454% |
| 2026-05-13 | 60.22 | 60.34 | 58.92 | 60.09 | +0.100% | 176,801 | -3.262% |
| 2026-05-12 | 60.64 | 60.67 | 58.21 | 60.03 | -1.928% | 528,395 | -3.165% |
| 2026-05-11 | 61.07 | 61.94 | 60.91 | 61.21 | +0.724% | 210,884 | -5.032% |
| 2026-05-08 | 60.66 | 61.04 | 60.08 | 60.77 | +1.385% | 194,044 | -4.344% |
| 2026-05-07 | 62.22 | 62.24 | 59.49 | 59.94 | -3.245% | 419,025 | -3.020% |
| 2026-05-06 | 61.31 | 62.02 | 60.50 | 61.95 | +2.941% | 436,347 | -6.166% |
| 2026-05-05 | 59.10 | 60.27 | 59.10 | 60.18 | +3.438% | 280,206 | -3.406% |
| 2026-05-04 | 58.50 | 59.41 | 57.44 | 58.18 | -1.004% | 342,583 | -0.086% |
| 2026-05-01 | 58.52 | 59.00 | 57.68 | 58.77 | +0.823% | 252,941 | -1.089% |
| 2026-04-30 | 56.30 | 58.36 | 56.03 | 58.29 | +4.275% | 187,760 | -0.274% |
| 2026-04-29 | 56.65 | 56.84 | 55.18 | 55.90 | -1.428% | 195,249 | +3.989% |
| 2026-04-28 | 57.48 | 57.93 | 56.22 | 56.71 | -2.190% | 261,577 | +2.504% |
| 2026-04-27 | 57.88 | 58.41 | 57.63 | 57.98 | +0.277% | 385,330 | +0.259% |
| 2026-04-24 | 57.83 | 58.39 | 56.80 | 57.82 | +0.749% | 286,412 | +0.536% |
| 2026-04-23 | 57.85 | 58.33 | 55.88 | 57.39 | -0.692% | 414,863 | +1.289% |
| 2026-04-22 | 58.21 | 58.41 | 57.12 | 57.79 | +1.386% | 169,830 | +0.588% |
| 2026-04-21 | 58.47 | 59.15 | 56.66 | 57.00 | -1.927% | 339,126 | +1.982% |
| 2026-04-20 | 57.00 | 58.28 | 56.97 | 58.12 | +0.990% | 338,786 | +0.017% |
| 2026-04-17 | 56.65 | 58.25 | 56.49 | 57.55 | +4.314% | 319,684 | +1.008% |
| 2026-04-16 | 54.93 | 55.28 | 54.41 | 55.17 | +0.400% | 232,770 | +5.365% |
| 2026-04-15 | 54.69 | 55.00 | 54.20 | 54.95 | +0.567% | 468,595 | +5.787% |
| 2026-04-14 | 54.03 | 54.91 | 53.69 | 54.64 | +2.687% | 175,558 | +6.387% |
| 2026-04-13 | 51.32 | 53.30 | 51.26 | 53.21 | +2.841% | 375,426 | +9.246% |
| 2026-04-10 | 52.17 | 52.21 | 51.33 | 51.74 | -0.481% | 407,338 | +12.350% |
| 2026-04-09 | 50.76 | 52.35 | 50.76 | 51.99 | +1.187% | 230,199 | +11.810% |
| 2026-04-08 | 51.85 | 52.07 | 50.63 | 51.38 | +5.829% | 539,262 | +13.137% |
| 2026-04-07 | 47.84 | 48.65 | 47.26 | 48.55 | +0.497% | 426,916 | +19.732% |
| 2026-04-06 | 47.80 | 48.53 | 47.52 | 48.31 | +0.919% | 351,532 | +20.327% |
| 2026-04-02 | 45.47 | 48.30 | 45.47 | 47.87 | +1.226% | 356,777 | +21.433% |
| 2026-04-01 | 47.42 | 48.36 | 47.13 | 47.29 | +1.328% | 404,304 | +22.922% |
| 2026-03-31 | 44.93 | 47.02 | 44.61 | 46.67 | +7.017% | 512,989 | +24.555% |
| 2026-03-30 | 45.74 | 45.79 | 43.33 | 43.61 | -3.003% | 439,703 | +33.295% |
| 2026-03-27 | 46.01 | 46.28 | 44.70 | 44.96 | -3.436% | 295,541 | +29.293% |
| 2026-03-26 | 47.12 | 48.26 | 46.50 | 46.56 | -3.523% | 399,820 | +24.850% |
| 2026-03-25 | 48.27 | 48.76 | 47.50 | 48.26 | +2.267% | 196,975 | +20.452% |
| 2026-03-24 | 45.99 | 47.69 | 45.63 | 47.19 | +1.006% | 345,733 | +23.183% |
| 2026-03-23 | 46.59 | 48.15 | 46.24 | 46.72 | +4.216% | 771,661 | +24.422% |
| 2026-03-20 | 46.60 | 46.76 | 44.09 | 44.83 | -4.271% | 1,163,132 | +29.668% |
| 2026-03-19 | 45.16 | 47.75 | 44.95 | 46.83 | +1.167% | 1,757,810 | +24.130% |
| 2026-03-18 | 47.19 | 47.43 | 46.21 | 46.29 | -3.220% | 537,703 | +25.578% |
| 2026-03-17 | 47.77 | 48.42 | 47.39 | 47.83 | +1.378% | 438,521 | +21.535% |
| 2026-03-16 | 47.51 | 48.10 | 47.02 | 47.18 | +1.879% | 317,216 | +23.209% |
| 2026-03-13 | 47.32 | 47.83 | 45.96 | 46.31 | -0.771% | 932,448 | +25.524% |
| 2026-03-12 | 47.28 | 47.57 | 46.37 | 46.67 | -4.286% | 1,217,665 | +24.555% |
| 2026-03-11 | 48.54 | 49.34 | 47.93 | 48.76 | -0.469% | 681,516 | +19.217% |
| 2026-03-10 | 48.84 | 50.60 | 48.60 | 48.99 | -0.102% | 1,011,488 | +18.657% |
| 2026-03-09 | 46.79 | 49.44 | 45.55 | 49.04 | +2.018% | 1,248,951 | +18.536% |
| 2026-03-06 | 48.30 | 48.97 | 47.68 | 48.07 | -4.585% | 833,359 | +20.928% |
| 2026-03-05 | 51.24 | 51.85 | 49.34 | 50.38 | -3.708% | 1,078,698 | +15.383% |
| 2026-03-04 | 52.13 | 52.81 | 51.06 | 52.32 | +1.869% | 525,991 | +11.105% |
| 2026-03-03 | 50.42 | 52.12 | 48.98 | 51.36 | -3.477% | 1,442,990 | +13.181% |
| 2026-03-02 | 50.82 | 53.41 | 50.82 | 53.21 | +1.721% | 938,421 | +9.246% |
| 2026-02-27 | 52.60 | 52.75 | 51.62 | 52.31 | -3.362% | 754,337 | +11.126% |
| 2026-02-26 | 53.79 | 54.26 | 52.62 | 54.13 | +1.027% | 765,376 | +7.390% |
| 2026-02-25 | 53.85 | 53.90 | 52.77 | 53.58 | +0.885% | 564,305 | +8.492% |
| 2026-02-24 | 51.93 | 53.35 | 51.75 | 53.11 | +2.194% | 460,164 | +9.452% |
| 2026-02-23 | 53.17 | 53.51 | 51.05 | 51.97 | -3.113% | 1,182,477 | +11.853% |
| 2026-02-20 | 52.98 | 54.72 | 52.68 | 53.64 | -0.037% | 557,026 | +8.371% |
| 2026-02-19 | 52.89 | 53.70 | 52.30 | 53.66 | +0.449% | 404,440 | +8.330% |
| 2026-02-18 | 53.02 | 54.60 | 52.60 | 53.42 | +0.735% | 656,332 | +8.817% |
| 2026-02-17 | 52.77 | 53.53 | 51.47 | 53.03 | -0.094% | 545,766 | +9.617% |
| 2026-02-13 | 52.08 | 53.88 | 51.30 | 53.08 | +2.550% | 626,004 | +9.514% |
| 2026-02-12 | 54.76 | 54.91 | 51.25 | 51.76 | -3.970% | 586,799 | +12.307% |
| 2026-02-11 | 55.37 | 55.54 | 52.76 | 53.90 | -0.937% | 625,811 | +7.848% |
| 2026-02-10 | 54.91 | 55.38 | 54.34 | 54.41 | -0.694% | 283,903 | +6.837% |
| 2026-02-09 | 53.93 | 55.02 | 53.34 | 54.79 | +1.557% | 573,483 | +6.096% |
| 2026-02-06 | 51.91 | 54.25 | 51.84 | 53.95 | +7.022% | 1,113,385 | +7.748% |
| 2026-02-05 | 51.42 | 52.70 | 50.08 | 50.41 | -3.632% | 1,209,704 | +15.314% |
| 2026-02-04 | 53.74 | 53.92 | 50.90 | 52.31 | -1.774% | 1,029,278 | +11.126% |
| 2026-02-03 | 53.33 | 54.10 | 51.51 | 53.26 | +0.614% | 737,741 | +9.154% |
| 2026-02-02 | 51.51 | 53.59 | 51.44 | 52.93 | +1.926% | 694,780 | +9.824% |
| 2026-01-30 | 52.55 | 53.31 | 51.26 | 51.93 | -2.880% | 863,537 | +11.939% |
| 2026-01-29 | 53.76 | 54.12 | 51.88 | 53.47 | +0.056% | 586,085 | +8.715% |
| 2026-01-28 | 54.58 | 54.80 | 53.15 | 53.44 | -1.110% | 403,368 | +8.776% |
| 2026-01-27 | 53.76 | 54.12 | 53.23 | 54.04 | +0.540% | 397,747 | +7.568% |
| 2026-01-26 | 54.24 | 54.85 | 53.58 | 53.75 | -0.720% | 512,063 | +8.149% |
| 2026-01-23 | 55.91 | 55.91 | 53.98 | 54.14 | -3.665% | 531,720 | +7.370% |
| 2026-01-22 | 56.22 | 56.97 | 56.06 | 56.20 | +1.481% | 1,092,703 | +3.434% |
| 2026-01-21 | 54.11 | 55.73 | 53.44 | 55.38 | +3.883% | 1,545,942 | +4.966% |
| 2026-01-20 | 52.71 | 54.32 | 52.71 | 53.31 | -2.416% | 1,284,356 | +9.041% |
| 2026-01-16 | 54.64 | 55.21 | 54.21 | 54.63 | +0.202% | 567,476 | +6.407% |
| 2026-01-15 | 53.95 | 55.15 | 53.83 | 54.52 | +1.735% | 1,077,206 | +6.621% |
| 2026-01-14 | 52.73 | 53.71 | 52.41 | 53.59 | +1.381% | 1,783,752 | +8.472% |
| 2026-01-13 | 53.30 | 53.44 | 52.51 | 52.86 | -0.132% | 796,228 | +9.970% |
| 2026-01-12 | 52.07 | 53.00 | 51.63 | 52.93 | +0.877% | 2,235,141 | +9.824% |
| 2026-01-09 | 52.19 | 52.98 | 51.61 | 52.47 | +1.548% | 776,944 | +10.787% |
| 2026-01-08 | 50.23 | 51.92 | 50.15 | 51.67 | +2.216% | 409,147 | +12.502% |
| 2026-01-07 | 50.96 | 51.07 | 49.98 | 50.55 | -0.473% | 752,233 | +14.995% |
| 2026-01-06 | 49.31 | 50.88 | 49.02 | 50.79 | +2.627% | 1,249,274 | +14.452% |
| 2026-01-05 | 48.39 | 49.82 | 48.33 | 49.49 | +3.169% | 528,347 | +17.458% |
| 2026-01-02 | 47.55 | 48.09 | 46.90 | 47.97 | +2.020% | 850,599 | +21.180% |
| 2025-12-31 | 47.79 | 47.79 | 46.98 | 47.02 | -1.632% | 417,419 | +23.628% |
| 2025-12-30 | 48.49 | 48.52 | 47.74 | 47.80 | -1.362% | 189,700 | +21.611% |
| 2025-12-29 | 48.60 | 49.11 | 48.29 | 48.46 | -1.283% | 461,795 | +19.955% |
| 2025-12-26 | 49.57 | 49.58 | 48.68 | 49.09 | -1.088% | 232,695 | +18.415% |
| 2025-12-24 | 49.31 | 49.67 | 49.00 | 49.63 | +0.060% | 122,062 | +17.127% |
| 2025-12-23 | 49.74 | 49.98 | 49.40 | 49.60 | -1.235% | 179,231 | +17.198% |
| 2025-12-22 | 49.67 | 50.77 | 49.65 | 50.22 | +2.364% | 331,908 | +15.751% |
| 2025-12-19 | 48.46 | 49.31 | 48.43 | 49.06 | +1.616% | 200,643 | +18.488% |
| 2025-12-18 | 48.87 | 49.31 | 48.14 | 48.28 | +1.089% | 395,317 | +20.402% |
| 2025-12-17 | 48.93 | 49.66 | 47.54 | 47.76 | -2.031% | 492,799 | +21.713% |
| 2025-12-16 | 48.93 | 49.65 | 48.22 | 48.75 | -0.955% | 336,282 | +19.241% |
| 2025-12-15 | 50.71 | 50.71 | 49.18 | 49.22 | -1.580% | 418,690 | +18.102% |
| 2025-12-12 | 51.68 | 51.74 | 49.85 | 50.01 | -3.081% | 423,272 | +16.237% |
| 2025-12-11 | 50.37 | 51.69 | 50.24 | 51.60 | +2.239% | 469,226 | +12.655% |
| 2025-12-10 | 48.93 | 51.10 | 48.78 | 50.47 | +2.727% | 687,665 | +15.177% |
| 2025-12-09 | 48.65 | 49.70 | 48.62 | 49.13 | +0.409% | 113,519 | +18.319% |
| 2025-12-08 | 49.65 | 49.65 | 48.72 | 48.93 | +0.246% | 176,095 | +18.802% |
| 2025-12-05 | 49.16 | 49.61 | 48.69 | 48.81 | -0.974% | 187,478 | +19.094% |
| 2025-12-04 | 48.23 | 49.64 | 48.07 | 49.29 | +1.797% | 194,543 | +17.935% |
| 2025-12-03 | 47.10 | 48.54 | 46.94 | 48.42 | +3.572% | 273,332 | +20.054% |
| 2025-12-02 | 47.60 | 47.60 | 46.75 | 46.75 | -0.405% | 123,458 | +24.342% |
| 2025-12-01 | 46.96 | 47.72 | 46.85 | 46.94 | -2.412% | 320,267 | +23.839% |
| 2025-11-28 | 47.99 | 48.16 | 47.55 | 48.10 | +1.008% | 138,237 | +20.852% |
| 2025-11-26 | 46.79 | 48.21 | 46.74 | 47.62 | +1.774% | 258,513 | +22.071% |
| 2025-11-25 | 45.16 | 46.96 | 44.96 | 46.79 | +4.349% | 290,658 | +24.236% |
| 2025-11-24 | 43.44 | 45.02 | 43.27 | 44.84 | +3.652% | 329,591 | +29.639% |
| 2025-11-21 | 41.29 | 43.80 | 41.17 | 43.26 | +5.435% | 378,320 | +34.374% |
| 2025-11-20 | 43.96 | 44.62 | 40.91 | 41.03 | -3.685% | 701,193 | +41.677% |
| 2025-11-19 | 42.70 | 43.53 | 42.22 | 42.60 | +0.070% | 230,675 | +36.455% |
| 2025-11-18 | 41.80 | 43.15 | 41.67 | 42.57 | +0.472% | 387,478 | +36.552% |
| 2025-11-17 | 43.72 | 44.20 | 41.98 | 42.37 | -3.879% | 312,150 | +37.196% |
| 2025-11-14 | 42.58 | 44.55 | 42.54 | 44.08 | +0.456% | 336,838 | +31.874% |
| 2025-11-13 | 45.77 | 46.10 | 43.55 | 43.88 | -5.594% | 420,313 | +32.475% |
| 2025-11-12 | 46.96 | 47.52 | 46.38 | 46.48 | -0.471% | 314,035 | +25.065% |
| 2025-11-11 | 46.37 | 46.91 | 46.08 | 46.70 | +0.172% | 205,528 | +24.475% |
| 2025-11-10 | 47.02 | 47.08 | 46.02 | 46.62 | +1.946% | 322,749 | +24.689% |
| 2025-11-07 | 44.54 | 45.76 | 43.74 | 45.73 | +1.038% | 402,526 | +27.116% |
| 2025-11-06 | 46.78 | 46.97 | 45.15 | 45.26 | -3.579% | 459,180 | +28.436% |
| 2025-11-05 | 45.96 | 47.34 | 45.81 | 46.94 | +2.871% | 357,604 | +23.839% |
| 2025-11-04 | 45.90 | 46.72 | 45.58 | 45.63 | -3.469% | 327,220 | +27.394% |
| 2025-11-03 | 47.59 | 47.60 | 46.16 | 47.27 | -0.797% | 596,400 | +22.974% |
| 2025-10-31 | 47.15 | 47.81 | 46.63 | 47.65 | +1.232% | 592,701 | +21.994% |
| 2025-10-30 | 47.28 | 48.34 | 47.02 | 47.07 | -1.794% | 323,664 | +23.497% |
| 2025-10-29 | 48.62 | 49.52 | 47.05 | 47.93 | -1.622% | 513,778 | +21.281% |
| 2025-10-28 | 48.96 | 49.45 | 48.38 | 48.72 | -1.016% | 216,869 | +19.314% |
| 2025-10-27 | 49.83 | 49.93 | 48.93 | 49.22 | +0.654% | 401,130 | +18.102% |
| 2025-10-24 | 49.08 | 49.54 | 48.74 | 48.90 | +2.366% | 225,353 | +18.875% |
| 2025-10-23 | 46.96 | 48.01 | 46.72 | 47.77 | +2.467% | 214,317 | +21.687% |
| 2025-10-22 | 47.64 | 47.94 | 45.50 | 46.62 | -2.885% | 479,029 | +24.689% |
| 2025-10-21 | 48.17 | 48.52 | 47.47 | 48.01 | -0.918% | 304,879 | +21.092% |
| 2025-10-20 | 47.88 | 48.54 | 47.74 | 48.45 | +3.903% | 258,329 | +19.979% |
| 2025-10-17 | 46.61 | 47.32 | 45.94 | 46.63 | -1.416% | 387,451 | +24.662% |
| 2025-10-16 | 49.69 | 49.75 | 46.91 | 47.30 | -4.232% | 494,798 | +22.896% |
| 2025-10-15 | 49.44 | 50.33 | 48.20 | 49.39 | +2.003% | 810,112 | +17.696% |
| 2025-10-14 | 45.91 | 49.10 | 45.56 | 48.42 | +2.846% | 435,693 | +20.054% |
| 2025-10-13 | 46.16 | 47.19 | 46.05 | 47.08 | +5.490% | 283,089 | +23.471% |
| 2025-10-10 | 47.72 | 48.12 | 44.57 | 44.63 | -6.022% | 622,412 | +30.249% |
| 2025-10-09 | 48.00 | 48.34 | 47.10 | 47.49 | -1.248% | 196,602 | +22.405% |
| 2025-10-08 | 47.60 | 48.22 | 47.04 | 48.09 | +2.037% | 143,859 | +20.878% |
| 2025-10-07 | 48.43 | 48.52 | 46.80 | 47.13 | -2.159% | 326,903 | +23.340% |
| 2025-10-06 | 48.56 | 48.84 | 47.91 | 48.17 | +0.795% | 286,828 | +20.677% |
| 2025-10-03 | 47.66 | 48.69 | 47.57 | 47.79 | +1.443% | 334,332 | +21.636% |
| 2025-10-02 | 46.75 | 47.16 | 46.18 | 47.11 | +1.160% | 175,748 | +23.392% |
| 2025-10-01 | 45.85 | 46.77 | 45.85 | 46.57 | +0.453% | 275,524 | +24.823% |
| 2025-09-30 | 46.08 | 46.42 | 45.41 | 46.36 | +0.281% | 382,858 | +25.388% |
| 2025-09-29 | 46.74 | 46.74 | 45.97 | 46.23 | +0.217% | 324,806 | +25.741% |
| 2025-09-26 | 45.53 | 46.25 | 45.41 | 46.13 | +1.496% | 203,860 | +26.013% |
| 2025-09-25 | 45.31 | 45.65 | 44.78 | 45.45 | -1.899% | 345,467 | +27.899% |
| 2025-09-24 | 47.21 | 47.45 | 46.30 | 46.33 | -2.175% | 235,104 | +25.469% |
| 2025-09-23 | 47.81 | 48.63 | 47.23 | 47.36 | -0.504% | 694,147 | +22.741% |
| 2025-09-22 | 46.77 | 47.72 | 46.34 | 47.60 | +1.147% | 721,697 | +22.122% |
| 2025-09-19 | 48.04 | 48.04 | 46.88 | 47.06 | -1.424% | 322,798 | +23.523% |
| 2025-09-18 | 46.27 | 47.88 | 46.01 | 47.74 | +4.877% | 481,117 | +21.764% |
| 2025-09-17 | 45.52 | 47.54 | 44.84 | 45.52 | +0.463% | 567,415 | +27.702% |
| 2025-09-16 | 45.39 | 45.49 | 44.76 | 45.31 | -0.286% | 159,600 | +28.294% |
| 2025-09-15 | 45.44 | 45.71 | 45.20 | 45.44 | +0.732% | 346,350 | +27.927% |
| 2025-09-12 | 45.82 | 45.84 | 45.05 | 45.11 | -1.956% | 259,647 | +28.863% |
| 2025-09-11 | 44.60 | 46.08 | 44.37 | 46.01 | +3.603% | 3,705,342 | +26.342% |
| 2025-09-10 | 44.77 | 45.12 | 44.08 | 44.41 | -0.430% | 323,073 | +30.894% |
| 2025-09-09 | 45.02 | 45.02 | 44.08 | 44.60 | -1.148% | 217,682 | +30.330% |
| 2025-09-08 | 45.25 | 45.25 | 44.44 | 45.12 | +0.356% | 332,581 | +28.834% |
| 2025-09-05 | 44.97 | 45.63 | 43.91 | 44.96 | +1.034% | 351,067 | +29.293% |
| 2025-09-04 | 43.65 | 44.55 | 43.46 | 44.50 | +2.417% | 247,723 | +30.629% |
| 2025-09-03 | 43.31 | 44.05 | 43.06 | 43.45 | -0.207% | 172,480 | +33.786% |
| 2025-09-02 | 42.87 | 43.73 | 42.69 | 43.54 | -1.270% | 588,946 | +33.509% |
| 2025-08-29 | 44.66 | 44.66 | 43.75 | 44.10 | -0.921% | 472,947 | +31.814% |
| 2025-08-28 | 44.78 | 44.78 | 44.15 | 44.51 | +0.361% | 231,249 | +30.600% |
| 2025-08-27 | 43.55 | 44.43 | 43.48 | 44.35 | +1.441% | 205,869 | +31.071% |
| 2025-08-26 | 43.21 | 43.96 | 43.15 | 43.72 | +1.580% | 183,119 | +32.960% |
| 2025-08-25 | 43.72 | 43.76 | 43.04 | 43.04 | -2.071% | 367,165 | +35.060% |
| 2025-08-22 | 41.30 | 44.19 | 41.23 | 43.95 | +7.694% | 1,426,537 | +32.264% |
| 2025-08-21 | 40.21 | 40.92 | 40.13 | 40.81 | +0.542% | 360,117 | +42.441% |
| 2025-08-20 | 40.79 | 40.94 | 39.99 | 40.59 | -0.709% | 341,297 | +43.213% |
| 2025-08-19 | 41.53 | 41.91 | 40.72 | 40.88 | -1.565% | 594,165 | +42.197% |
| 2025-08-18 | 41.27 | 41.72 | 41.21 | 41.53 | +0.728% | 203,329 | +39.971% |
| 2025-08-15 | 41.81 | 41.82 | 40.89 | 41.23 | -0.961% | 498,915 | +40.990% |
| 2025-08-14 | 41.73 | 41.86 | 40.94 | 41.63 | -2.779% | 331,133 | +39.635% |
| 2025-08-13 | 41.74 | 42.86 | 41.57 | 42.82 | +4.058% | 584,627 | +35.754% |
| 2025-08-12 | 39.41 | 41.23 | 39.21 | 41.15 | +5.852% | 417,778 | +41.264% |
| 2025-08-11 | 39.02 | 39.35 | 38.72 | 38.88 | -0.039% | 102,383 | +49.531% |
| 2025-08-08 | 39.19 | 39.33 | 38.70 | 38.89 | +0.258% | 181,572 | +49.473% |
| 2025-08-07 | 39.76 | 39.80 | 38.31 | 38.79 | -0.538% | 191,335 | +49.858% |
| 2025-08-06 | 39.17 | 39.17 | 38.65 | 39.00 | -0.383% | 146,004 | +49.051% |
| 2025-08-05 | 39.03 | 39.27 | 38.21 | 39.15 | +1.189% | 171,879 | +48.480% |
| 2025-08-04 | 37.59 | 38.70 | 37.48 | 38.69 | +4.230% | 287,368 | +50.246% |
| 2025-08-01 | 37.52 | 37.63 | 36.18 | 37.12 | -4.033% | 543,145 | +56.600% |
| 2025-07-31 | 39.07 | 39.60 | 38.50 | 38.68 | -2.026% | 379,531 | +50.284% |
| 2025-07-30 | 40.21 | 40.65 | 38.93 | 39.48 | -0.928% | 397,805 | +47.239% |
| 2025-07-29 | 40.89 | 40.90 | 39.64 | 39.85 | -1.410% | 269,750 | +45.872% |
| 2025-07-28 | 40.84 | 40.86 | 40.15 | 40.42 | -0.124% | 326,430 | +43.815% |
| 2025-07-25 | 40.50 | 40.56 | 39.85 | 40.47 | +0.647% | 178,666 | +43.637% |
| 2025-07-24 | 40.94 | 41.06 | 40.19 | 40.21 | -2.733% | 221,501 | +44.566% |
| 2025-07-23 | 40.70 | 41.37 | 40.44 | 41.34 | +3.067% | 382,373 | +40.614% |
| 2025-07-22 | 39.56 | 40.33 | 39.22 | 40.11 | +1.621% | 215,421 | +44.926% |
| 2025-07-21 | 40.24 | 40.54 | 39.44 | 39.47 | -0.879% | 161,512 | +47.276% |
| 2025-07-18 | 40.87 | 40.89 | 39.70 | 39.82 | -1.460% | 249,905 | +45.982% |
| 2025-07-17 | 39.40 | 40.48 | 39.27 | 40.41 | +2.563% | 231,949 | +43.851% |
| 2025-07-16 | 39.07 | 39.48 | 37.93 | 39.40 | +2.073% | 312,664 | +47.538% |
| 2025-07-15 | 40.51 | 40.55 | 38.60 | 38.60 | -3.884% | 318,267 | +50.596% |
| 2025-07-14 | 39.51 | 40.23 | 39.43 | 40.16 | +1.210% | 351,881 | +44.746% |
| 2025-07-11 | 40.22 | 40.25 | 39.64 | 39.68 | -2.674% | 204,180 | +46.497% |
| 2025-07-10 | 40.30 | 41.24 | 40.11 | 40.77 | +0.866% | 286,247 | +42.580% |
| 2025-07-09 | 40.00 | 40.42 | 39.52 | 40.42 | +2.251% | 187,086 | +43.815% |
| 2025-07-08 | 39.28 | 39.91 | 39.26 | 39.53 | +1.333% | 168,734 | +47.053% |
| 2025-07-07 | 39.66 | 40.10 | 38.56 | 39.01 | -3.008% | 445,529 | +49.013% |
| 2025-07-03 | 39.87 | 40.31 | 39.77 | 40.22 | +1.694% | 275,928 | +44.530% |
| 2025-07-02 | 38.59 | 39.55 | 38.27 | 39.55 | +2.754% | 459,503 | +46.979% |
| 2025-07-01 | 37.27 | 39.31 | 37.13 | 38.49 | +2.177% | 358,843 | +51.026% |
| 2025-06-30 | 37.97 | 37.99 | 37.55 | 37.67 | +0.266% | 405,109 | +54.314% |
| 2025-06-27 | 37.78 | 38.23 | 37.14 | 37.57 | +0.053% | 193,751 | +54.725% |
| 2025-06-26 | 36.70 | 37.61 | 36.64 | 37.55 | +3.131% | 152,920 | +54.807% |
| 2025-06-25 | 37.31 | 37.31 | 36.37 | 36.41 | -2.229% | 178,551 | +59.654% |
| 2025-06-24 | 36.90 | 37.44 | 36.57 | 37.24 | +2.477% | 386,106 | +56.096% |
| 2025-06-23 | 35.23 | 36.35 | 34.68 | 36.34 | +2.309% | 1,012,483 | +59.961% |
| 2025-06-20 | 36.12 | 36.17 | 35.26 | 35.52 | -0.337% | 395,859 | +63.654% |
| 2025-06-18 | 35.24 | 36.22 | 35.06 | 35.64 | +0.992% | 421,896 | +63.103% |
| 2025-06-17 | 35.46 | 35.93 | 35.26 | 35.29 | -2.162% | 221,153 | +64.721% |
| 2025-06-16 | 35.96 | 36.44 | 35.70 | 36.07 | +2.239% | 249,040 | +61.159% |
| 2025-06-13 | 35.57 | 36.08 | 35.03 | 35.28 | -3.712% | 369,782 | +64.768% |
| 2025-06-12 | 36.39 | 36.76 | 36.23 | 36.64 | -0.678% | 202,004 | +58.652% |
| 2025-06-11 | 37.56 | 37.70 | 36.80 | 36.89 | -0.913% | 471,128 | +57.577% |
| 2025-06-10 | 37.18 | 37.52 | 36.99 | 37.23 | +1.059% | 327,599 | +56.138% |
| 2025-06-09 | 37.00 | 37.13 | 36.56 | 36.84 | +1.460% | 416,250 | +57.790% |
| 2025-06-06 | 36.18 | 36.39 | 35.90 | 36.31 | +3.212% | 309,007 | +60.094% |
| 2025-06-05 | 35.26 | 35.65 | 34.70 | 35.18 | +0.028% | 242,110 | +65.236% |
| 2025-06-04 | 35.46 | 35.72 | 35.12 | 35.17 | -0.594% | 158,970 | +65.283% |
| 2025-06-03 | 34.54 | 35.57 | 34.28 | 35.38 | +3.059% | 221,400 | +64.302% |
| 2025-06-02 | 34.18 | 34.33 | 33.27 | 34.33 | +0.615% | 211,517 | +69.327% |
| 2025-05-30 | 34.08 | 34.48 | 33.60 | 34.12 | -0.900% | 209,176 | +70.369% |
| 2025-05-29 | 34.74 | 34.76 | 33.91 | 34.43 | +0.584% | 193,807 | +68.835% |
| 2025-05-28 | 34.98 | 35.08 | 34.16 | 34.23 | -2.144% | 249,764 | +69.822% |
| 2025-05-27 | 34.33 | 35.01 | 33.83 | 34.98 | +4.950% | 190,034 | +66.181% |
| 2025-05-23 | 32.37 | 33.54 | 32.34 | 33.33 | -0.626% | 182,091 | +74.407% |
| 2025-05-22 | 33.22 | 33.91 | 33.00 | 33.54 | +0.090% | 144,853 | +73.315% |
| 2025-05-21 | 34.74 | 35.02 | 33.43 | 33.51 | -5.818% | 301,185 | +73.471% |
| 2025-05-20 | 35.39 | 35.76 | 35.19 | 35.58 | +0.197% | 160,481 | +63.378% |
| 2025-05-19 | 34.81 | 35.55 | 34.61 | 35.51 | -0.893% | 507,204 | +63.700% |
| 2025-05-16 | 35.35 | 35.91 | 35.15 | 35.83 | +1.588% | 347,778 | +62.238% |
| 2025-05-15 | 34.73 | 35.27 | 34.42 | 35.27 | +1.321% | 117,798 | +64.814% |
| 2025-05-14 | 35.22 | 35.41 | 34.74 | 34.81 | -1.778% | 228,821 | +66.992% |
| 2025-05-13 | 35.59 | 35.77 | 35.24 | 35.44 | +0.625% | 180,891 | +64.024% |
| 2025-05-12 | 35.50 | 35.80 | 34.56 | 35.22 | +7.019% | 516,656 | +65.048% |
| 2025-05-09 | 33.15 | 33.37 | 32.62 | 32.91 | -0.363% | 294,405 | +76.633% |
| 2025-05-08 | 32.57 | 33.52 | 32.17 | 33.03 | +3.868% | 256,229 | +75.992% |
| 2025-05-07 | 32.02 | 32.16 | 31.39 | 31.80 | +0.633% | 147,306 | +82.799% |
| 2025-05-06 | 31.55 | 32.20 | 31.28 | 31.60 | -2.288% | 209,953 | +83.956% |
| 2025-05-05 | 32.24 | 32.84 | 32.10 | 32.34 | -1.432% | 233,551 | +79.746% |
| 2025-05-02 | 32.17 | 33.07 | 32.13 | 32.81 | +4.258% | 305,382 | +77.172% |
| 2025-05-01 | 31.31 | 31.92 | 30.73 | 31.47 | +1.516% | 353,283 | +84.716% |
| 2025-04-30 | 30.54 | 31.25 | 29.79 | 31.00 | -1.368% | 284,731 | +87.516% |
| 2025-04-29 | 30.92 | 31.71 | 30.49 | 31.43 | +1.061% | 200,650 | +84.951% |
| 2025-04-28 | 30.99 | 31.48 | 30.35 | 31.10 | +0.810% | 157,216 | +86.913% |
| 2025-04-25 | 30.42 | 30.88 | 30.10 | 30.85 | +0.097% | 279,687 | +88.428% |
| 2025-04-24 | 29.80 | 30.94 | 29.61 | 30.82 | +4.016% | 250,871 | +88.611% |
| 2025-04-23 | 30.47 | 31.25 | 29.55 | 29.63 | +2.846% | 581,237 | +96.186% |
| 2025-04-22 | 28.11 | 29.00 | 27.94 | 28.81 | +5.415% | 397,498 | +101.770% |
| 2025-04-21 | 28.09 | 28.17 | 26.80 | 27.33 | -4.474% | 437,555 | +112.697% |
| 2025-04-17 | 28.08 | 28.84 | 27.97 | 28.61 | +1.851% | 427,756 | +103.181% |
| 2025-04-16 | 28.37 | 28.65 | 27.41 | 28.09 | -1.920% | 423,592 | +106.942% |
| 2025-04-15 | 28.55 | 29.37 | 28.41 | 28.64 | -0.035% | 336,921 | +102.968% |
| 2025-04-14 | 28.97 | 29.04 | 27.60 | 28.65 | 0.000% | 687,574 | +102.897% |