UXI
ProShares Ultra Industrials
stockNYSEETF
At CloseOct 2, 2026
52.61USD+1.496%(+0.78)1,630
After-hoursOct 2, 2026 4:10:30 PM EDT
52.61USD0.000%(0.00)
UXI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.54 | 52.75 | 52.54 | 52.61 | +1.496% | 1,630 | 0.000% |
| 2026-10-01 | 51.38 | 51.89 | 51.38 | 51.84 | +1.558% | 354 | +1.496% |
| 2026-09-30 | 51.92 | 51.92 | 51.03 | 51.04 | -2.159% | 2,452 | +3.078% |
| 2026-09-29 | 52.17 | 52.17 | 52.17 | 52.17 | +0.632% | 217 | +0.853% |
| 2026-09-28 | 51.84 | 52.45 | 51.84 | 51.84 | -2.119% | 3,694 | +1.490% |
| 2026-09-25 | 53.25 | 53.25 | 52.71 | 52.96 | +1.760% | 767 | -0.660% |
| 2026-09-24 | 52.77 | 52.77 | 52.05 | 52.05 | -1.386% | 2,114 | +1.088% |
| 2026-09-23 | 53.05 | 53.19 | 52.77 | 52.78 | -0.603% | 1,528 | -0.313% |
| 2026-09-22 | 52.53 | 53.10 | 52.53 | 53.10 | +0.509% | 781 | -0.914% |
| 2026-09-21 | 52.34 | 53.16 | 52.34 | 52.83 | +0.858% | 2,786 | -0.410% |
| 2026-09-18 | 51.76 | 52.40 | 51.76 | 52.38 | +0.663% | 1,951 | +0.444% |
| 2026-09-17 | 52.11 | 52.22 | 51.97 | 52.04 | +0.478% | 4,946 | +1.110% |
| 2026-09-16 | 52.25 | 52.69 | 51.20 | 51.79 | +0.001% | 3,573 | +1.593% |
| 2026-09-15 | 51.55 | 51.90 | 51.55 | 51.79 | -1.396% | 390 | +1.594% |
| 2026-09-14 | 52.26 | 52.63 | 52.26 | 52.52 | -2.914% | 2,306 | +0.176% |
| 2026-09-11 | 54.27 | 54.27 | 54.10 | 54.10 | +2.219% | 297 | -2.743% |
| 2026-09-10 | 53.34 | 53.37 | 52.70 | 52.92 | -1.576% | 2,632 | -0.585% |
| 2026-09-09 | 54.00 | 54.00 | 53.77 | 53.77 | -3.094% | 1,085 | -2.152% |
| 2026-09-08 | 55.38 | 56.00 | 55.35 | 55.49 | -0.866% | 1,940 | -5.180% |
| 2026-09-04 | 55.90 | 55.98 | 55.90 | 55.97 | +0.815% | 818 | -6.001% |
| 2026-09-03 | 54.65 | 55.54 | 54.65 | 55.52 | +1.981% | 1,658 | -5.235% |
| 2026-09-02 | 54.87 | 54.87 | 53.87 | 54.44 | +0.100% | 6,178 | -3.358% |
| 2026-09-01 | 55.10 | 55.10 | 54.16 | 54.39 | -3.237% | 2,549 | -3.261% |
| 2026-08-31 | 56.98 | 56.98 | 55.79 | 56.21 | -1.944% | 2,966 | -6.392% |
| 2026-08-28 | 57.75 | 57.75 | 57.06 | 57.32 | -1.883% | 4,428 | -8.212% |
| 2026-08-27 | 58.57 | 58.59 | 58.30 | 58.42 | -1.943% | 4,024 | -9.940% |
| 2026-08-26 | 58.97 | 59.58 | 58.97 | 59.58 | +2.245% | 4,583 | -11.690% |
| 2026-08-25 | 59.20 | 59.20 | 58.27 | 58.27 | -0.447% | 1,698 | -9.708% |
| 2026-08-24 | 58.42 | 58.64 | 58.42 | 58.53 | -1.540% | 3,983 | -10.111% |
| 2026-08-21 | 59.63 | 59.63 | 59.23 | 59.45 | +0.483% | 1,736 | -11.495% |
| 2026-08-20 | 60.36 | 60.36 | 59.12 | 59.16 | -2.322% | 2,870 | -11.068% |
| 2026-08-19 | 61.60 | 61.60 | 60.57 | 60.57 | -2.041% | 4,059 | -13.133% |
| 2026-08-18 | 62.00 | 62.00 | 61.76 | 61.83 | -2.896% | 752 | -14.906% |
| 2026-08-17 | 63.21 | 64.28 | 63.21 | 63.67 | -0.051% | 17,973 | -17.370% |
| 2026-08-14 | 63.88 | 63.88 | 63.70 | 63.71 | +0.708% | 1,124 | -17.412% |
| 2026-08-13 | 63.35 | 63.50 | 63.10 | 63.26 | -0.187% | 1,151 | -16.828% |
| 2026-08-12 | 64.04 | 64.07 | 63.20 | 63.38 | +0.291% | 3,169 | -16.983% |
| 2026-08-11 | 62.33 | 63.87 | 62.33 | 63.19 | +1.236% | 10,931 | -16.741% |
| 2026-08-10 | 63.28 | 63.35 | 62.42 | 62.42 | -0.693% | 16,630 | -15.712% |
| 2026-08-07 | 62.65 | 62.95 | 62.65 | 62.86 | +0.423% | 586 | -16.296% |
| 2026-08-06 | 63.72 | 63.72 | 62.59 | 62.59 | -1.984% | 2,545 | -15.941% |
| 2026-08-05 | 64.37 | 64.48 | 63.80 | 63.86 | +0.155% | 2,539 | -17.609% |
| 2026-08-04 | 62.33 | 63.86 | 62.33 | 63.76 | +3.387% | 4,806 | -17.482% |
| 2026-08-03 | 60.22 | 61.67 | 60.22 | 61.67 | +3.574% | 6,479 | -14.687% |
| 2026-07-31 | 60.29 | 60.29 | 59.11 | 59.54 | +1.772% | 1,583 | -11.637% |
| 2026-07-30 | 58.15 | 58.51 | 56.97 | 58.51 | +1.892% | 2,654 | -10.072% |
| 2026-07-29 | 59.07 | 59.29 | 57.15 | 57.42 | -6.714% | 6,199 | -8.370% |
| 2026-07-28 | 61.38 | 61.59 | 61.38 | 61.55 | -0.430% | 984 | -14.522% |
| 2026-07-27 | 61.35 | 61.82 | 60.23 | 61.82 | +1.323% | 6,997 | -14.889% |
| 2026-07-24 | 62.09 | 62.09 | 61.01 | 61.01 | +0.147% | 3,770 | -13.764% |
| 2026-07-23 | 61.59 | 61.64 | 60.54 | 60.92 | +3.117% | 7,305 | -13.637% |
| 2026-07-22 | 58.74 | 59.22 | 58.74 | 59.08 | +0.319% | 1,218 | -10.944% |
| 2026-07-21 | 59.63 | 59.63 | 58.89 | 58.89 | +0.669% | 791 | -10.660% |
| 2026-07-20 | 58.79 | 58.79 | 58.50 | 58.50 | -1.563% | 482 | -10.062% |
| 2026-07-17 | 60.26 | 60.26 | 59.43 | 59.43 | -0.939% | 1,358 | -11.468% |
| 2026-07-16 | 59.57 | 60.00 | 59.01 | 59.99 | +0.404% | 3,937 | -12.299% |
| 2026-07-15 | 59.94 | 59.95 | 59.47 | 59.75 | -0.621% | 1,656 | -11.945% |
| 2026-07-14 | 60.49 | 60.67 | 59.98 | 60.12 | +0.341% | 2,817 | -12.492% |
| 2026-07-13 | 60.77 | 61.22 | 59.65 | 59.92 | -2.218% | 22,440 | -12.193% |
| 2026-07-10 | 61.49 | 61.49 | 61.27 | 61.28 | +1.337% | 1,547 | -14.141% |
| 2026-07-09 | 61.10 | 61.26 | 60.47 | 60.47 | +0.256% | 2,155 | -12.993% |
| 2026-07-08 | 60.07 | 60.36 | 60.07 | 60.32 | -2.002% | 1,633 | -12.770% |
| 2026-07-07 | 63.08 | 63.08 | 60.44 | 61.55 | -3.163% | 3,966 | -14.517% |
| 2026-07-06 | 63.83 | 64.05 | 63.56 | 63.56 | +1.689% | 2,594 | -17.221% |
| 2026-07-02 | 62.59 | 62.59 | 61.37 | 62.50 | +0.251% | 28,386 | -15.822% |
| 2026-07-01 | 63.14 | 63.30 | 62.33 | 62.35 | -2.010% | 3,385 | -15.612% |
| 2026-06-30 | 63.10 | 63.62 | 63.04 | 63.62 | +2.952% | 1,969 | -17.308% |
| 2026-06-29 | 62.00 | 64.95 | 61.62 | 61.80 | +1.558% | 7,304 | -14.867% |
| 2026-06-26 | 61.45 | 61.96 | 60.85 | 60.85 | -2.838% | 7,006 | -13.540% |
| 2026-06-25 | 62.55 | 64.19 | 62.29 | 62.63 | +3.887% | 7,086 | -15.994% |
| 2026-06-24 | 59.29 | 61.25 | 59.29 | 60.29 | +1.852% | 7,864 | -12.729% |
| 2026-06-23 | 59.61 | 60.09 | 58.78 | 59.19 | -3.584% | 25,464 | -11.112% |
| 2026-06-22 | 61.67 | 61.74 | 60.70 | 61.39 | +1.104% | 13,324 | -14.298% |
| 2026-06-18 | 60.76 | 61.87 | 60.55 | 60.72 | +1.823% | 7,853 | -13.352% |
| 2026-06-17 | 61.07 | 61.36 | 59.63 | 59.63 | -0.649% | 6,734 | -11.772% |
| 2026-06-16 | 60.11 | 60.73 | 59.95 | 60.02 | +1.580% | 6,624 | -12.345% |
| 2026-06-15 | 58.59 | 59.94 | 58.59 | 59.09 | +3.001% | 2,533 | -10.960% |
| 2026-06-12 | 57.10 | 57.88 | 57.10 | 57.37 | +0.845% | 3,299 | -8.288% |
| 2026-06-11 | 55.25 | 56.96 | 54.65 | 56.89 | +6.327% | 2,409 | -7.513% |
| 2026-06-10 | 54.85 | 54.85 | 53.36 | 53.50 | -6.470% | 2,420 | -1.661% |
| 2026-06-09 | 57.73 | 57.73 | 56.05 | 57.20 | +2.134% | 2,629 | -8.024% |
| 2026-06-08 | 56.25 | 56.43 | 56.01 | 56.01 | -0.785% | 889 | -6.061% |
| 2026-06-05 | 57.38 | 57.38 | 56.04 | 56.45 | -2.069% | 2,949 | -6.799% |
| 2026-06-04 | 57.16 | 57.64 | 57.16 | 57.64 | +2.128% | 166 | -8.728% |
| 2026-06-03 | 56.40 | 56.56 | 56.40 | 56.44 | +0.071% | 427 | -6.786% |
| 2026-06-02 | 55.95 | 56.40 | 55.95 | 56.40 | +2.110% | 703 | -6.719% |
| 2026-06-01 | 54.68 | 55.24 | 54.06 | 55.24 | -0.918% | 1,404 | -4.751% |
| 2026-05-29 | 55.41 | 55.84 | 55.41 | 55.75 | -0.779% | 1,158 | -5.626% |
| 2026-05-28 | 56.50 | 56.63 | 56.19 | 56.19 | -0.567% | 4,011 | -6.361% |
| 2026-05-27 | 56.63 | 56.63 | 56.46 | 56.51 | -0.277% | 2,380 | -6.893% |
| 2026-05-26 | 55.94 | 56.66 | 55.94 | 56.66 | +3.169% | 337 | -7.150% |
| 2026-05-22 | 54.60 | 54.92 | 54.37 | 54.92 | +2.146% | 1,465 | -4.207% |
| 2026-05-21 | 53.52 | 54.48 | 53.46 | 53.77 | -0.816% | 9,490 | -2.152% |
| 2026-05-20 | 53.66 | 54.35 | 53.66 | 54.21 | +2.234% | 1,501 | -2.950% |
| 2026-05-19 | 52.72 | 53.03 | 52.69 | 53.03 | -2.308% | 4,049 | -0.783% |
| 2026-05-18 | 54.66 | 54.66 | 53.66 | 54.28 | -0.887% | 8,810 | -3.072% |
| 2026-05-15 | 55.10 | 55.10 | 54.63 | 54.77 | -3.443% | 4,240 | -3.932% |
| 2026-05-14 | 56.44 | 56.72 | 56.25 | 56.72 | +0.674% | 2,352 | -7.240% |
| 2026-05-13 | 56.23 | 56.37 | 56.09 | 56.34 | -1.045% | 2,118 | -6.614% |
| 2026-05-12 | 56.22 | 56.93 | 56.22 | 56.93 | -0.462% | 627 | -7.590% |
| 2026-05-11 | 56.31 | 57.31 | 55.89 | 57.20 | +2.105% | 2,786 | -8.017% |
| 2026-05-08 | 56.55 | 56.70 | 56.02 | 56.02 | -0.862% | 802 | -6.081% |
| 2026-05-07 | 57.58 | 58.00 | 56.50 | 56.51 | -3.487% | 3,635 | -6.891% |
| 2026-05-06 | 57.33 | 58.55 | 57.06 | 58.55 | +5.304% | 4,424 | -10.137% |
| 2026-05-05 | 55.00 | 55.95 | 55.00 | 55.60 | +1.521% | 11,721 | -5.371% |
| 2026-05-04 | 55.92 | 55.92 | 54.61 | 54.77 | -2.334% | 15,473 | -3.932% |
| 2026-05-01 | 57.17 | 57.17 | 56.08 | 56.08 | -1.485% | 3,049 | -6.174% |
| 2026-04-30 | 56.87 | 57.14 | 56.65 | 56.92 | +5.244% | 6,993 | -7.567% |
| 2026-04-29 | 54.81 | 54.81 | 53.85 | 54.08 | -1.407% | 1,033 | -2.719% |
| 2026-04-28 | 55.10 | 55.13 | 54.34 | 54.86 | -1.734% | 3,650 | -4.088% |
| 2026-04-27 | 56.45 | 56.46 | 55.56 | 55.82 | -0.022% | 6,578 | -5.751% |
| 2026-04-24 | 56.13 | 56.16 | 55.77 | 55.84 | -1.823% | 2,725 | -5.772% |
| 2026-04-23 | 56.21 | 57.14 | 55.67 | 56.87 | +3.499% | 7,634 | -7.489% |
| 2026-04-22 | 56.45 | 56.45 | 54.78 | 54.95 | -0.475% | 1,362 | -4.253% |
| 2026-04-21 | 56.79 | 56.79 | 55.13 | 55.21 | -2.838% | 8,030 | -4.708% |
| 2026-04-20 | 55.72 | 56.85 | 55.72 | 56.83 | +0.470% | 17,779 | -7.413% |
| 2026-04-17 | 56.35 | 57.43 | 56.35 | 56.56 | +3.607% | 3,073 | -6.977% |
| 2026-04-16 | 55.31 | 55.31 | 54.47 | 54.59 | -1.156% | 7,707 | -3.622% |
| 2026-04-15 | 55.69 | 55.69 | 54.63 | 55.23 | -2.371% | 7,745 | -4.736% |
| 2026-04-14 | 56.33 | 56.90 | 56.06 | 56.57 | +0.730% | 8,834 | -6.995% |
| 2026-04-13 | 53.18 | 56.23 | 53.18 | 56.16 | +1.486% | 15,846 | -6.316% |
| 2026-04-10 | 55.93 | 55.93 | 55.34 | 55.34 | -0.973% | 2,882 | -4.924% |
| 2026-04-09 | 55.93 | 55.93 | 55.88 | 55.88 | +2.059% | 1,549 | -5.849% |
| 2026-04-08 | 54.70 | 54.80 | 54.39 | 54.75 | +7.672% | 3,788 | -3.910% |
| 2026-04-07 | 50.41 | 50.88 | 50.10 | 50.85 | -0.349% | 4,439 | +3.462% |
| 2026-04-06 | 50.60 | 51.08 | 50.23 | 51.03 | +0.733% | 6,183 | +3.100% |
| 2026-04-02 | 50.73 | 50.78 | 50.39 | 50.66 | -0.917% | 1,362 | +3.856% |
| 2026-04-01 | 51.75 | 51.98 | 51.13 | 51.13 | +3.577% | 2,393 | +2.904% |
| 2026-03-31 | 47.84 | 49.50 | 47.84 | 49.36 | +6.348% | 2,142 | +6.585% |
| 2026-03-30 | 47.38 | 47.38 | 46.42 | 46.42 | -3.288% | 2,935 | +13.351% |
| 2026-03-27 | 48.53 | 48.82 | 47.67 | 47.99 | -2.484% | 10,238 | +9.624% |
| 2026-03-26 | 51.23 | 51.23 | 49.22 | 49.22 | -4.761% | 1,517 | +6.901% |
| 2026-03-25 | 51.67 | 51.99 | 51.67 | 51.68 | +1.359% | 771 | +1.811% |
| 2026-03-24 | 49.58 | 51.02 | 49.58 | 50.98 | +0.860% | 1,395 | +3.195% |
| 2026-03-23 | 51.00 | 52.21 | 50.55 | 50.55 | +2.549% | 4,185 | +4.083% |
| 2026-03-20 | 50.27 | 50.27 | 48.95 | 49.29 | -2.995% | 4,739 | +6.736% |
| 2026-03-19 | 50.36 | 50.81 | 49.93 | 50.81 | -1.441% | 2,097 | +3.539% |
| 2026-03-18 | 52.70 | 52.70 | 51.56 | 51.56 | -1.622% | 973 | +2.047% |
| 2026-03-17 | 52.13 | 52.47 | 51.60 | 52.41 | +0.400% | 4,036 | +0.392% |
| 2026-03-16 | 52.72 | 52.72 | 51.88 | 52.20 | +2.531% | 5,149 | +0.794% |
| 2026-03-13 | 51.72 | 51.72 | 50.91 | 50.91 | -1.484% | 10,472 | +3.345% |
| 2026-03-12 | 52.66 | 52.66 | 51.68 | 51.68 | -4.901% | 2,046 | +1.811% |
| 2026-03-11 | 53.75 | 54.50 | 53.75 | 54.34 | -0.603% | 1,939 | -3.179% |
| 2026-03-10 | 55.19 | 56.20 | 54.52 | 54.67 | -0.745% | 5,259 | -3.762% |
| 2026-03-09 | 53.19 | 55.38 | 52.51 | 55.08 | +0.670% | 21,072 | -4.479% |
| 2026-03-06 | 54.00 | 55.05 | 53.92 | 54.71 | -2.542% | 8,784 | -3.839% |
| 2026-03-05 | 58.11 | 58.11 | 55.00 | 56.14 | -4.544% | 6,250 | -6.283% |
| 2026-03-04 | 58.47 | 59.08 | 58.05 | 58.81 | +0.754% | 11,065 | -10.541% |
| 2026-03-03 | 58.77 | 58.80 | 56.39 | 58.37 | -4.001% | 12,082 | -9.867% |
| 2026-03-02 | 58.95 | 61.10 | 58.95 | 60.81 | +2.277% | 3,951 | -13.473% |
| 2026-02-27 | 58.52 | 59.45 | 58.20 | 59.45 | +0.274% | 4,232 | -11.503% |
| 2026-02-26 | 58.50 | 59.34 | 58.27 | 59.29 | +1.102% | 1,869 | -11.260% |
| 2026-02-25 | 58.98 | 58.98 | 58.30 | 58.64 | -1.503% | 11,825 | -10.282% |
| 2026-02-24 | 59.35 | 59.56 | 59.35 | 59.54 | +2.632% | 2,319 | -11.631% |
| 2026-02-23 | 59.34 | 59.57 | 57.90 | 58.01 | -2.816% | 9,757 | -9.305% |
| 2026-02-20 | 59.46 | 60.03 | 59.10 | 59.69 | +1.069% | 26,169 | -11.859% |
| 2026-02-19 | 59.06 | 59.06 | 59.06 | 59.06 | +1.128% | 967 | -10.917% |
| 2026-02-18 | 58.84 | 58.88 | 58.16 | 58.40 | +0.106% | 8,803 | -9.912% |
| 2026-02-17 | 57.19 | 58.88 | 57.15 | 58.34 | +1.142% | 9,267 | -9.817% |
| 2026-02-13 | 56.82 | 58.55 | 56.82 | 57.68 | +1.418% | 7,944 | -8.787% |
| 2026-02-12 | 59.28 | 60.08 | 56.61 | 56.87 | -2.277% | 17,583 | -7.494% |
| 2026-02-11 | 58.07 | 59.25 | 58.07 | 58.20 | +0.855% | 14,121 | -9.600% |
| 2026-02-10 | 57.97 | 58.10 | 57.62 | 57.71 | +0.234% | 8,940 | -8.827% |
| 2026-02-09 | 57.17 | 57.84 | 56.95 | 57.57 | +0.951% | 12,595 | -8.614% |
| 2026-02-06 | 54.42 | 57.38 | 54.42 | 57.03 | +5.520% | 5,993 | -7.745% |
| 2026-02-05 | 54.53 | 54.53 | 53.81 | 54.05 | -1.381% | 22,136 | -2.653% |
| 2026-02-04 | 54.93 | 55.14 | 53.73 | 54.80 | +0.454% | 19,009 | -3.998% |
| 2026-02-03 | 54.07 | 54.88 | 53.56 | 54.56 | +1.762% | 7,008 | -3.562% |
| 2026-02-02 | 52.66 | 53.61 | 52.57 | 53.61 | +2.499% | 11,179 | -1.863% |
| 2026-01-30 | 52.17 | 52.38 | 51.61 | 52.30 | -0.292% | 4,016 | +0.590% |
| 2026-01-29 | 52.90 | 52.90 | 51.69 | 52.46 | +1.754% | 3,944 | +0.296% |
| 2026-01-28 | 51.83 | 51.93 | 51.50 | 51.55 | -1.106% | 5,793 | +2.055% |
| 2026-01-27 | 52.07 | 52.24 | 52.01 | 52.13 | +0.747% | 4,337 | +0.927% |
| 2026-01-26 | 51.47 | 51.77 | 51.37 | 51.74 | +0.277% | 16,699 | +1.681% |
| 2026-01-23 | 52.92 | 52.92 | 51.35 | 51.60 | -1.568% | 18,705 | +1.963% |
| 2026-01-22 | 52.17 | 52.93 | 52.13 | 52.42 | -1.023% | 6,519 | +0.364% |
| 2026-01-21 | 51.85 | 53.13 | 51.76 | 52.96 | +3.352% | 8,350 | -0.663% |
| 2026-01-20 | 52.41 | 52.41 | 51.12 | 51.25 | -4.036% | 8,904 | +2.667% |
| 2026-01-16 | 53.06 | 53.55 | 53.06 | 53.40 | +1.366% | 5,148 | -1.477% |
| 2026-01-15 | 51.93 | 52.74 | 51.93 | 52.68 | +1.963% | 3,412 | -0.131% |
| 2026-01-14 | 51.79 | 51.79 | 50.95 | 51.67 | +0.181% | 15,607 | +1.829% |
| 2026-01-13 | 51.53 | 51.72 | 51.43 | 51.57 | +0.948% | 2,805 | +2.013% |
| 2026-01-12 | 50.50 | 51.09 | 50.20 | 51.09 | +1.373% | 5,657 | +2.979% |
| 2026-01-09 | 49.96 | 50.47 | 49.96 | 50.40 | +2.226% | 4,669 | +4.394% |
| 2026-01-08 | 49.90 | 49.90 | 49.21 | 49.30 | +1.564% | 2,853 | +6.718% |
| 2026-01-07 | 50.78 | 50.78 | 48.54 | 48.54 | -3.792% | 4,465 | +8.387% |
| 2026-01-06 | 48.90 | 50.52 | 48.88 | 50.45 | +2.740% | 7,553 | +4.277% |
| 2026-01-05 | 47.80 | 49.42 | 47.80 | 49.11 | +2.549% | 19,270 | +7.134% |
| 2026-01-02 | 46.70 | 47.91 | 46.70 | 47.89 | +3.260% | 1,512 | +9.865% |
| 2025-12-31 | 46.77 | 46.77 | 46.38 | 46.38 | -1.640% | 1,415 | +13.446% |
| 2025-12-30 | 47.16 | 47.31 | 47.00 | 47.15 | -0.465% | 3,741 | +11.586% |
| 2025-12-29 | 47.61 | 47.68 | 47.27 | 47.37 | -0.513% | 22,570 | +11.068% |
| 2025-12-26 | 47.56 | 47.61 | 47.42 | 47.61 | -0.479% | 1,272 | +10.498% |
| 2025-12-24 | 47.44 | 47.84 | 47.44 | 47.84 | +0.495% | 1,661 | +9.969% |
| 2025-12-23 | 47.65 | 47.91 | 47.45 | 47.61 | -0.078% | 7,630 | +10.513% |
| 2025-12-22 | 46.63 | 47.67 | 46.61 | 47.65 | +2.172% | 20,523 | +10.426% |
| 2025-12-19 | 46.37 | 46.68 | 46.37 | 46.63 | +1.692% | 1,398 | +12.824% |
| 2025-12-18 | 46.43 | 46.56 | 45.60 | 45.86 | +1.655% | 4,048 | +14.733% |
| 2025-12-17 | 46.88 | 46.88 | 45.11 | 45.11 | -3.676% | 4,034 | +16.632% |
| 2025-12-16 | 47.43 | 47.45 | 46.48 | 46.83 | -1.094% | 2,213 | +12.345% |
| 2025-12-15 | 48.11 | 48.11 | 47.14 | 47.35 | +0.316% | 30,676 | +11.117% |
| 2025-12-12 | 48.19 | 48.19 | 47.15 | 47.20 | -1.218% | 3,817 | +11.468% |
| 2025-12-11 | 47.29 | 47.93 | 47.26 | 47.78 | +1.918% | 2,853 | +10.110% |
| 2025-12-10 | 44.95 | 47.23 | 44.95 | 46.88 | +3.737% | 4,650 | +12.222% |
| 2025-12-09 | 45.95 | 45.95 | 45.19 | 45.19 | -1.363% | 601 | +16.416% |
| 2025-12-08 | 45.85 | 46.15 | 45.82 | 45.82 | -0.253% | 1,963 | +14.830% |
| 2025-12-05 | 46.03 | 46.22 | 45.79 | 45.93 | -0.616% | 1,974 | +14.540% |
| 2025-12-04 | 46.40 | 46.52 | 46.18 | 46.22 | +0.979% | 1,455 | +13.834% |
| 2025-12-03 | 45.24 | 45.79 | 45.24 | 45.77 | +1.670% | 3,597 | +14.949% |
| 2025-12-02 | 44.56 | 45.08 | 44.40 | 45.02 | +1.798% | 27,194 | +16.869% |
| 2025-12-01 | 44.54 | 44.62 | 44.22 | 44.22 | -2.928% | 37,907 | +18.970% |
| 2025-11-28 | 45.54 | 45.56 | 45.35 | 45.56 | +1.046% | 2,019 | +15.486% |
| 2025-11-26 | 44.39 | 45.14 | 44.39 | 45.09 | +1.163% | 1,864 | +16.694% |
| 2025-11-25 | 43.70 | 44.65 | 43.52 | 44.57 | +2.377% | 59,905 | +18.051% |
| 2025-11-24 | 42.27 | 43.73 | 42.27 | 43.53 | +0.788% | 3,911 | +20.857% |
| 2025-11-21 | 41.97 | 43.44 | 41.72 | 43.19 | +2.241% | 5,563 | +21.809% |
| 2025-11-20 | 42.86 | 42.86 | 42.16 | 42.25 | -3.393% | 2,012 | +24.539% |
| 2025-11-19 | 43.57 | 43.78 | 43.57 | 43.73 | +0.587% | 943 | +20.313% |
| 2025-11-18 | 43.21 | 43.58 | 43.21 | 43.47 | -0.721% | 954 | +21.019% |
| 2025-11-17 | 43.79 | 43.79 | 43.79 | 43.79 | -1.934% | 485 | +20.146% |
| 2025-11-14 | 44.52 | 44.69 | 44.51 | 44.65 | -0.036% | 1,971 | +17.822% |
| 2025-11-13 | 45.34 | 45.35 | 44.67 | 44.67 | -3.161% | 2,136 | +17.780% |
| 2025-11-12 | 46.13 | 46.13 | 46.13 | 46.13 | +0.195% | 306 | +14.057% |
| 2025-11-11 | 45.92 | 46.04 | 45.92 | 46.04 | -0.022% | 1,948 | +14.280% |
| 2025-11-10 | 45.56 | 46.05 | 45.45 | 46.05 | +1.252% | 2,655 | +14.254% |
| 2025-11-07 | 44.41 | 45.48 | 44.41 | 45.48 | +0.633% | 2,756 | +15.685% |
| 2025-11-06 | 45.57 | 45.57 | 45.19 | 45.19 | -0.805% | 1,348 | +16.418% |
| 2025-11-05 | 45.40 | 45.76 | 45.40 | 45.56 | +0.953% | 686 | +15.480% |
| 2025-11-04 | 45.24 | 45.24 | 45.13 | 45.13 | -2.398% | 1,095 | +16.581% |
| 2025-11-03 | 46.13 | 46.26 | 45.80 | 46.24 | -0.978% | 2,120 | +13.785% |
| 2025-10-31 | 46.17 | 46.70 | 46.17 | 46.70 | +0.645% | 1,922 | +12.673% |
| 2025-10-30 | 45.83 | 47.05 | 45.83 | 46.40 | -0.447% | 1,501 | +13.400% |
| 2025-10-29 | 47.13 | 47.23 | 46.34 | 46.60 | +0.275% | 990 | +12.893% |
| 2025-10-28 | 47.25 | 47.25 | 46.45 | 46.48 | -1.638% | 2,226 | +13.204% |
| 2025-10-27 | 46.98 | 47.25 | 46.75 | 47.25 | +1.329% | 1,056 | +11.350% |
| 2025-10-24 | 46.63 | 46.63 | 46.63 | 46.63 | +0.246% | 187 | +12.830% |
| 2025-10-23 | 46.11 | 46.52 | 45.96 | 46.52 | +2.348% | 4,676 | +13.108% |
| 2025-10-22 | 45.27 | 45.45 | 45.27 | 45.45 | -2.662% | 687 | +15.764% |
| 2025-10-21 | 46.36 | 46.96 | 46.25 | 46.69 | +1.758% | 5,182 | +12.682% |
| 2025-10-20 | 45.51 | 45.96 | 45.51 | 45.88 | +2.436% | 2,969 | +14.663% |
| 2025-10-17 | 44.50 | 44.93 | 44.42 | 44.79 | +0.207% | 3,249 | +17.456% |
| 2025-10-16 | 45.02 | 45.06 | 44.45 | 44.70 | -1.248% | 2,462 | +17.699% |
| 2025-10-15 | 46.32 | 46.32 | 44.77 | 45.27 | -1.002% | 6,262 | +16.230% |
| 2025-10-14 | 45.08 | 45.91 | 45.08 | 45.72 | +2.346% | 656 | +15.065% |
| 2025-10-13 | 44.41 | 44.83 | 44.41 | 44.68 | +2.023% | 527 | +17.765% |
| 2025-10-10 | 46.02 | 46.02 | 43.79 | 43.79 | -4.399% | 1,451 | +20.147% |
| 2025-10-09 | 46.22 | 46.22 | 45.81 | 45.81 | -2.986% | 1,301 | +14.861% |
| 2025-10-08 | 47.22 | 47.22 | 47.22 | 47.22 | +1.652% | 158 | +11.431% |
| 2025-10-07 | 46.91 | 46.91 | 46.45 | 46.45 | -1.135% | 900 | +13.272% |
| 2025-10-06 | 46.93 | 47.00 | 46.87 | 46.98 | +0.972% | 1,941 | +11.986% |
| 2025-10-03 | 46.47 | 47.00 | 46.22 | 46.53 | +0.300% | 1,343 | +13.075% |
| 2025-10-02 | 46.01 | 46.39 | 44.97 | 46.39 | +0.377% | 2,770 | +13.414% |
| 2025-10-01 | 46.22 | 46.22 | 46.22 | 46.22 | -0.560% | 72 | +13.842% |
| 2025-09-30 | 45.92 | 46.48 | 45.78 | 46.48 | +1.622% | 608 | +13.204% |
| 2025-09-29 | 45.46 | 45.79 | 45.46 | 45.73 | +0.552% | 1,154 | +15.041% |
| 2025-09-26 | 45.42 | 45.48 | 45.42 | 45.48 | +1.775% | 683 | +15.676% |
| 2025-09-25 | 44.64 | 44.69 | 44.61 | 44.69 | -1.454% | 642 | +17.729% |
| 2025-09-24 | 46.09 | 46.09 | 45.35 | 45.35 | -1.256% | 668 | +16.017% |
| 2025-09-23 | 46.42 | 46.42 | 45.93 | 45.93 | -0.095% | 773 | +14.560% |
| 2025-09-22 | 45.18 | 45.97 | 45.18 | 45.97 | +0.685% | 1,392 | +14.451% |
| 2025-09-19 | 45.01 | 45.66 | 45.01 | 45.66 | +0.430% | 1,159 | +15.235% |
| 2025-09-18 | 45.00 | 45.46 | 45.00 | 45.46 | +2.182% | 2,806 | +15.731% |
| 2025-09-17 | 45.00 | 45.00 | 44.49 | 44.49 | -1.005% | 486 | +18.256% |
| 2025-09-16 | 44.87 | 44.94 | 44.87 | 44.94 | -0.451% | 408 | +17.067% |
| 2025-09-15 | 44.94 | 45.35 | 44.94 | 45.15 | +0.779% | 2,414 | +16.539% |
| 2025-09-12 | 45.42 | 45.44 | 44.79 | 44.80 | -1.695% | 1,631 | +17.447% |
| 2025-09-11 | 44.74 | 45.57 | 44.74 | 45.57 | +2.041% | 1,388 | +15.457% |
| 2025-09-10 | 44.74 | 44.74 | 44.66 | 44.66 | +1.319% | 642 | +17.813% |
| 2025-09-09 | 43.50 | 44.08 | 43.50 | 44.08 | -1.110% | 1,227 | +19.368% |
| 2025-09-08 | 43.90 | 44.61 | 43.90 | 44.57 | +0.313% | 7,181 | +18.043% |
| 2025-09-05 | 44.66 | 44.66 | 43.86 | 44.43 | -0.800% | 1,078 | +18.412% |
| 2025-09-04 | 43.59 | 44.79 | 43.59 | 44.79 | +2.221% | 722 | +17.465% |
| 2025-09-03 | 43.50 | 43.82 | 43.48 | 43.82 | -0.985% | 524 | +20.073% |
| 2025-09-02 | 43.71 | 44.25 | 43.69 | 44.25 | -1.923% | 4,432 | +18.891% |
| 2025-08-29 | 45.43 | 46.10 | 45.07 | 45.12 | -2.047% | 3,031 | +16.605% |
| 2025-08-28 | 45.85 | 46.06 | 45.85 | 46.06 | +0.273% | 1,160 | +14.217% |
| 2025-08-27 | 45.98 | 46.04 | 45.90 | 45.94 | +0.016% | 4,369 | +14.529% |
| 2025-08-26 | 45.37 | 45.93 | 45.37 | 45.93 | +2.028% | 873 | +14.547% |
| 2025-08-25 | 46.01 | 46.04 | 45.02 | 45.02 | -1.862% | 1,591 | +16.870% |
| 2025-08-22 | 45.93 | 46.21 | 45.87 | 45.87 | +3.127% | 1,487 | +14.694% |
| 2025-08-21 | 44.48 | 44.48 | 44.48 | 44.48 | -0.769% | 388 | +18.281% |
| 2025-08-20 | 44.09 | 44.83 | 44.09 | 44.83 | -0.034% | 4,237 | +17.371% |
| 2025-08-19 | 44.78 | 45.39 | 44.63 | 44.84 | +0.158% | 4,666 | +17.332% |
| 2025-08-18 | 44.55 | 44.79 | 44.27 | 44.77 | +1.004% | 9,526 | +17.517% |
| 2025-08-15 | 44.38 | 44.55 | 44.33 | 44.33 | -1.255% | 2,577 | +18.697% |
| 2025-08-14 | 44.70 | 44.90 | 44.70 | 44.89 | -1.632% | 1,146 | +17.207% |
| 2025-08-13 | 45.18 | 45.63 | 44.75 | 45.63 | +0.829% | 1,199 | +15.295% |
| 2025-08-12 | 44.66 | 45.26 | 44.66 | 45.26 | +2.213% | 6,403 | +16.251% |
| 2025-08-11 | 44.41 | 44.48 | 44.08 | 44.28 | -0.695% | 7,120 | +18.823% |
| 2025-08-08 | 44.85 | 45.16 | 44.49 | 44.59 | +0.085% | 6,763 | +17.997% |
| 2025-08-07 | 44.35 | 44.55 | 44.17 | 44.55 | -0.426% | 2,076 | +18.097% |
| 2025-08-06 | 44.65 | 44.78 | 44.65 | 44.74 | +0.155% | 595 | +17.595% |
| 2025-08-05 | 44.70 | 45.16 | 44.66 | 44.67 | -0.494% | 3,125 | +17.777% |
| 2025-08-04 | 44.37 | 44.94 | 44.37 | 44.89 | +1.775% | 2,009 | +17.194% |
| 2025-08-01 | 43.79 | 44.21 | 43.15 | 44.11 | -2.799% | 5,046 | +19.275% |
| 2025-07-31 | 45.46 | 46.00 | 45.38 | 45.38 | -0.114% | 1,921 | +15.937% |
| 2025-07-30 | 45.50 | 45.79 | 45.43 | 45.43 | -0.916% | 1,246 | +15.805% |
| 2025-07-29 | 46.19 | 46.19 | 45.66 | 45.85 | -2.370% | 2,704 | +14.744% |
| 2025-07-28 | 47.53 | 47.53 | 46.89 | 46.97 | -0.659% | 2,328 | +12.024% |
| 2025-07-25 | 46.66 | 47.28 | 46.66 | 47.28 | +1.792% | 1,114 | +11.286% |
| 2025-07-24 | 46.34 | 47.08 | 46.34 | 46.44 | -0.143% | 2,347 | +13.280% |
| 2025-07-23 | 45.50 | 46.52 | 45.50 | 46.51 | +3.312% | 4,443 | +13.118% |
| 2025-07-22 | 44.39 | 45.06 | 44.22 | 45.02 | +0.648% | 4,646 | +16.864% |
| 2025-07-21 | 44.97 | 45.54 | 44.68 | 44.73 | -1.141% | 3,828 | +17.621% |
| 2025-07-18 | 45.75 | 45.75 | 45.02 | 45.25 | -0.482% | 5,772 | +16.280% |
| 2025-07-17 | 45.50 | 45.50 | 44.87 | 45.47 | +1.840% | 2,413 | +15.719% |
| 2025-07-16 | 44.62 | 44.64 | 44.62 | 44.64 | +0.709% | 588 | +17.848% |
| 2025-07-15 | 45.42 | 45.42 | 44.33 | 44.33 | -1.545% | 4,271 | +18.684% |
| 2025-07-14 | 44.83 | 45.07 | 44.50 | 45.03 | +1.073% | 8,852 | +16.851% |
| 2025-07-11 | 44.00 | 44.75 | 44.00 | 44.55 | -0.678% | 3,456 | +18.105% |
| 2025-07-10 | 44.16 | 45.09 | 44.16 | 44.85 | +0.950% | 4,863 | +17.303% |
| 2025-07-09 | 43.96 | 44.47 | 43.96 | 44.43 | +1.339% | 3,528 | +18.418% |
| 2025-07-08 | 43.54 | 43.89 | 43.54 | 43.84 | +0.129% | 2,483 | +20.003% |
| 2025-07-07 | 44.20 | 44.31 | 43.61 | 43.79 | -0.738% | 3,918 | +20.158% |
| 2025-07-03 | 43.25 | 44.25 | 43.25 | 44.11 | +1.810% | 2,247 | +19.271% |
| 2025-07-02 | 41.49 | 43.33 | 41.49 | 43.33 | -0.033% | 3,296 | +21.430% |
| 2025-07-01 | 42.55 | 43.51 | 42.55 | 43.34 | +0.514% | 5,310 | +21.390% |
| 2025-06-30 | 44.54 | 44.54 | 42.58 | 43.12 | +1.079% | 2,985 | +22.014% |
| 2025-06-27 | 41.59 | 43.00 | 41.59 | 42.66 | +1.864% | 9,815 | +23.331% |
| 2025-06-26 | 41.35 | 41.88 | 41.35 | 41.88 | +2.310% | 3,577 | +25.630% |
| 2025-06-25 | 41.47 | 41.47 | 40.90 | 40.93 | -2.201% | 6,284 | +28.532% |
| 2025-06-24 | 40.01 | 41.85 | 40.01 | 41.85 | +1.781% | 4,314 | +25.703% |
| 2025-06-23 | 40.01 | 41.12 | 40.01 | 41.12 | +2.621% | 1,173 | +27.942% |
| 2025-06-20 | 40.33 | 40.43 | 40.07 | 40.07 | +0.253% | 1,656 | +31.296% |
| 2025-06-18 | 40.43 | 40.67 | 39.97 | 39.97 | -0.568% | 4,168 | +31.628% |
| 2025-06-17 | 40.70 | 40.71 | 40.17 | 40.20 | -1.430% | 6,913 | +30.881% |
| 2025-06-16 | 40.73 | 41.22 | 40.73 | 40.78 | +1.543% | 7,551 | +29.009% |
| 2025-06-13 | 40.38 | 40.80 | 40.16 | 40.16 | -1.798% | 623 | +31.000% |
| 2025-06-12 | 40.70 | 41.00 | 40.70 | 40.90 | -0.628% | 3,700 | +28.645% |
| 2025-06-11 | 41.08 | 41.35 | 40.92 | 41.16 | +0.001% | 5,867 | +27.837% |
| 2025-06-10 | 41.36 | 41.36 | 40.80 | 41.16 | -1.044% | 4,179 | +27.838% |
| 2025-06-09 | 41.66 | 41.89 | 41.44 | 41.59 | -0.173% | 5,268 | +26.504% |
| 2025-06-06 | 41.71 | 41.88 | 41.39 | 41.66 | +1.895% | 4,985 | +26.285% |
| 2025-06-05 | 40.96 | 41.16 | 40.73 | 40.89 | -0.408% | 6,855 | +28.677% |
| 2025-06-04 | 41.19 | 41.31 | 41.00 | 41.05 | +0.199% | 11,467 | +28.153% |
| 2025-06-03 | 40.31 | 40.97 | 40.31 | 40.97 | +1.668% | 3,927 | +28.408% |
| 2025-06-02 | 39.94 | 40.30 | 39.83 | 40.30 | -0.492% | 2,999 | +30.550% |
| 2025-05-30 | 40.02 | 40.68 | 40.02 | 40.50 | +0.277% | 2,454 | +29.908% |
| 2025-05-29 | 40.12 | 40.39 | 40.12 | 40.39 | +0.126% | 484 | +30.268% |
| 2025-05-28 | 41.79 | 41.79 | 40.34 | 40.34 | -1.066% | 5,983 | +30.432% |
| 2025-05-27 | 40.05 | 40.78 | 40.05 | 40.77 | +3.545% | 3,602 | +29.042% |
| 2025-05-23 | 39.27 | 39.52 | 39.21 | 39.38 | -0.868% | 1,439 | +33.617% |
| 2025-05-22 | 39.61 | 40.14 | 39.57 | 39.72 | -0.073% | 2,377 | +32.458% |
| 2025-05-21 | 40.80 | 40.80 | 39.75 | 39.75 | -3.180% | 2,632 | +32.361% |
| 2025-05-20 | 41.20 | 41.37 | 40.96 | 41.06 | -0.821% | 1,994 | +28.151% |
| 2025-05-19 | 40.23 | 41.42 | 40.23 | 41.40 | +0.795% | 29,031 | +27.099% |
| 2025-05-16 | 40.11 | 41.07 | 40.11 | 41.07 | +2.089% | 1,918 | +28.110% |
| 2025-05-15 | 39.82 | 40.23 | 39.82 | 40.23 | +2.162% | 2,121 | +30.786% |
| 2025-05-14 | 39.45 | 39.47 | 39.38 | 39.38 | -1.010% | 2,709 | +33.613% |
| 2025-05-13 | 39.53 | 40.21 | 39.53 | 39.78 | +1.485% | 20,059 | +32.263% |
| 2025-05-12 | 39.07 | 39.20 | 38.55 | 39.20 | +6.311% | 6,833 | +34.227% |
| 2025-05-09 | 37.02 | 37.02 | 36.61 | 36.87 | -0.161% | 1,873 | +42.698% |
| 2025-05-08 | 36.39 | 37.50 | 36.39 | 36.93 | +2.731% | 1,734 | +42.468% |
| 2025-05-07 | 35.76 | 36.18 | 35.72 | 35.95 | +0.901% | 906 | +46.359% |
| 2025-05-06 | 35.74 | 35.89 | 35.48 | 35.63 | -1.684% | 1,292 | +47.678% |
| 2025-05-05 | 36.63 | 36.64 | 36.24 | 36.24 | -0.012% | 5,122 | +45.191% |
| 2025-05-02 | 36.00 | 36.27 | 36.00 | 36.24 | +3.291% | 1,085 | +45.173% |
| 2025-05-01 | 34.74 | 35.35 | 34.54 | 35.09 | +1.609% | 3,100 | +49.951% |
| 2025-04-30 | 33.46 | 34.53 | 33.46 | 34.53 | +1.618% | 2,243 | +52.364% |
| 2025-04-29 | 32.99 | 34.00 | 32.99 | 33.98 | +1.147% | 1,991 | +54.828% |
| 2025-04-28 | 33.78 | 33.78 | 33.34 | 33.60 | +0.797% | 1,201 | +56.603% |
| 2025-04-25 | 33.45 | 33.45 | 33.02 | 33.33 | -0.180% | 1,340 | +57.852% |
| 2025-04-24 | 32.64 | 33.39 | 32.64 | 33.39 | +4.476% | 1,690 | +57.568% |
| 2025-04-23 | 33.12 | 33.30 | 31.77 | 31.96 | +2.534% | 2,978 | +64.621% |
| 2025-04-22 | 31.19 | 31.19 | 31.12 | 31.17 | +3.748% | 648 | +68.793% |
| 2025-04-21 | 30.55 | 30.90 | 29.84 | 30.04 | -4.618% | 1,450 | +75.120% |
| 2025-04-17 | 31.53 | 32.04 | 31.50 | 31.50 | +0.927% | 975 | +67.033% |
| 2025-04-16 | 31.85 | 31.85 | 30.81 | 31.21 | -2.677% | 4,969 | +68.582% |
| 2025-04-15 | 32.18 | 32.23 | 32.07 | 32.07 | -1.092% | 1,107 | +64.069% |
| 2025-04-14 | 32.37 | 32.53 | 32.37 | 32.42 | 0.000% | 755 | +62.276% |