UYM
ProShares Ultra Materials
stockNYSEETF
At CloseOct 2, 2026 10:28:48 AM EDT
27.28USD+0.797%(+0.22)1,681
26.32Bid27.25Ask0.93SpreadUYM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.22 | 27.32 | 27.06 | 27.06 | +1.441% | 5,896 | 0.000% |
| 2026-10-01 | 26.18 | 26.73 | 26.02 | 26.68 | +0.301% | 14,192 | +1.441% |
| 2026-09-30 | 27.38 | 27.38 | 26.60 | 26.60 | -2.600% | 1,291 | +1.746% |
| 2026-09-29 | 27.83 | 27.83 | 27.23 | 27.31 | -1.355% | 7,257 | -0.899% |
| 2026-09-28 | 27.45 | 27.93 | 27.42 | 27.68 | -1.512% | 10,474 | -2.242% |
| 2026-09-25 | 28.11 | 28.19 | 28.05 | 28.11 | +0.250% | 2,618 | -3.720% |
| 2026-09-24 | 28.42 | 28.42 | 27.92 | 28.04 | -2.040% | 8,991 | -3.479% |
| 2026-09-23 | 28.79 | 28.89 | 28.62 | 28.62 | -1.602% | 4,658 | -5.448% |
| 2026-09-22 | 28.38 | 29.15 | 28.38 | 29.09 | +3.336% | 16,935 | -6.963% |
| 2026-09-21 | 28.23 | 28.30 | 28.14 | 28.15 | -0.248% | 5,227 | -3.860% |
| 2026-09-18 | 28.73 | 28.73 | 28.15 | 28.22 | -2.926% | 3,330 | -4.098% |
| 2026-09-17 | 29.13 | 29.28 | 28.99 | 29.07 | +1.460% | 4,010 | -6.904% |
| 2026-09-16 | 29.33 | 29.40 | 28.16 | 28.65 | -1.324% | 9,503 | -5.545% |
| 2026-09-15 | 28.97 | 29.25 | 28.91 | 29.04 | +1.021% | 4,422 | -6.795% |
| 2026-09-14 | 29.00 | 29.00 | 28.64 | 28.74 | -1.796% | 7,943 | -5.844% |
| 2026-09-11 | 29.46 | 29.48 | 29.25 | 29.27 | +0.446% | 9,388 | -7.535% |
| 2026-09-10 | 29.30 | 29.30 | 28.93 | 29.14 | -2.182% | 9,426 | -7.123% |
| 2026-09-09 | 30.22 | 30.34 | 29.79 | 29.79 | -2.539% | 7,001 | -9.149% |
| 2026-09-08 | 31.00 | 31.16 | 30.57 | 30.57 | -1.843% | 17,430 | -11.456% |
| 2026-09-04 | 30.92 | 31.28 | 30.71 | 31.14 | -0.735% | 4,378 | -13.088% |
| 2026-09-03 | 32.09 | 32.15 | 31.35 | 31.37 | -1.206% | 13,322 | -13.727% |
| 2026-09-02 | 31.02 | 32.03 | 31.02 | 31.75 | +3.618% | 7,012 | -14.767% |
| 2026-09-01 | 30.98 | 31.00 | 30.35 | 30.64 | -2.591% | 9,457 | -11.684% |
| 2026-08-31 | 31.75 | 31.96 | 31.28 | 31.46 | -1.657% | 21,561 | -13.972% |
| 2026-08-28 | 32.14 | 32.14 | 31.63 | 31.99 | -0.467% | 4,235 | -15.397% |
| 2026-08-27 | 32.01 | 32.39 | 31.93 | 32.14 | -1.562% | 7,775 | -15.792% |
| 2026-08-26 | 32.74 | 33.14 | 32.61 | 32.65 | +0.215% | 13,822 | -17.108% |
| 2026-08-25 | 32.62 | 32.62 | 31.90 | 32.58 | 0.000% | 16,800 | -16.929% |
| 2026-08-24 | 33.03 | 33.31 | 32.23 | 32.58 | +0.102% | 51,393 | -16.929% |
| 2026-08-21 | 32.41 | 32.70 | 32.32 | 32.55 | +4.372% | 12,813 | -16.844% |
| 2026-08-20 | 31.48 | 31.78 | 31.17 | 31.18 | -0.410% | 1,856 | -13.209% |
| 2026-08-19 | 31.30 | 32.00 | 31.29 | 31.31 | +2.889% | 8,186 | -13.565% |
| 2026-08-18 | 30.80 | 30.85 | 30.42 | 30.43 | -1.754% | 2,891 | -11.067% |
| 2026-08-17 | 31.04 | 31.10 | 30.75 | 30.98 | -1.171% | 14,411 | -12.627% |
| 2026-08-14 | 31.25 | 31.45 | 31.25 | 31.34 | +0.754% | 86,019 | -13.650% |
| 2026-08-13 | 31.44 | 31.48 | 30.95 | 31.11 | -0.993% | 14,009 | -12.999% |
| 2026-08-12 | 32.01 | 32.01 | 31.42 | 31.42 | -2.525% | 12,877 | -13.863% |
| 2026-08-11 | 32.35 | 32.65 | 32.02 | 32.23 | +0.075% | 99,785 | -16.038% |
| 2026-08-10 | 31.93 | 32.21 | 31.57 | 32.21 | +1.162% | 9,692 | -15.975% |
| 2026-08-07 | 30.95 | 31.84 | 30.95 | 31.84 | +2.982% | 11,143 | -14.998% |
| 2026-08-06 | 31.27 | 31.44 | 30.85 | 30.92 | -2.181% | 2,976 | -12.464% |
| 2026-08-05 | 31.29 | 31.84 | 31.29 | 31.61 | +2.587% | 5,213 | -14.373% |
| 2026-08-04 | 30.36 | 30.88 | 30.36 | 30.81 | +3.917% | 8,127 | -12.157% |
| 2026-08-03 | 29.46 | 29.65 | 29.20 | 29.65 | +2.205% | 3,977 | -8.716% |
| 2026-07-31 | 29.48 | 29.48 | 28.94 | 29.01 | -4.739% | 11,916 | -6.703% |
| 2026-07-30 | 30.45 | 30.45 | 30.38 | 30.45 | -0.236% | 1,812 | -11.125% |
| 2026-07-29 | 31.39 | 31.39 | 30.10 | 30.52 | -2.532% | 5,520 | -11.335% |
| 2026-07-28 | 31.25 | 31.69 | 31.19 | 31.32 | +3.764% | 7,076 | -13.579% |
| 2026-07-27 | 30.34 | 30.34 | 29.91 | 30.18 | +0.752% | 1,950 | -10.326% |
| 2026-07-24 | 29.10 | 29.96 | 29.10 | 29.96 | +3.663% | 4,651 | -9.652% |
| 2026-07-23 | 29.05 | 29.05 | 28.82 | 28.90 | -1.983% | 4,650 | -6.342% |
| 2026-07-22 | 29.61 | 29.65 | 29.34 | 29.48 | +2.528% | 15,982 | -8.199% |
| 2026-07-21 | 28.94 | 29.07 | 28.75 | 28.75 | +0.506% | 4,080 | -5.878% |
| 2026-07-20 | 29.24 | 29.30 | 28.51 | 28.61 | -2.025% | 12,325 | -5.402% |
| 2026-07-17 | 29.59 | 30.16 | 29.16 | 29.20 | -1.495% | 2,964 | -7.317% |
| 2026-07-16 | 29.09 | 29.64 | 29.09 | 29.64 | +1.506% | 4,584 | -8.702% |
| 2026-07-15 | 29.44 | 29.51 | 28.78 | 29.20 | -0.820% | 13,760 | -7.327% |
| 2026-07-14 | 30.17 | 30.17 | 29.30 | 29.45 | +0.589% | 10,620 | -8.088% |
| 2026-07-13 | 29.46 | 29.46 | 29.18 | 29.27 | -1.336% | 4,764 | -7.547% |
| 2026-07-10 | 29.29 | 29.86 | 29.29 | 29.67 | +2.429% | 9,292 | -8.782% |
| 2026-07-09 | 28.89 | 29.18 | 28.89 | 28.97 | +0.438% | 3,880 | -6.566% |
| 2026-07-08 | 29.12 | 29.13 | 28.56 | 28.84 | -5.429% | 11,960 | -6.157% |
| 2026-07-07 | 31.21 | 31.23 | 30.38 | 30.50 | -1.548% | 3,733 | -11.251% |
| 2026-07-06 | 30.93 | 30.98 | 30.40 | 30.98 | +0.082% | 11,975 | -12.626% |
| 2026-07-02 | 30.16 | 30.95 | 30.16 | 30.95 | +3.304% | 13,405 | -12.554% |
| 2026-07-01 | 29.66 | 30.32 | 29.32 | 29.96 | +0.875% | 7,673 | -9.665% |
| 2026-06-30 | 29.74 | 29.93 | 29.70 | 29.70 | +0.946% | 2,644 | -8.874% |
| 2026-06-29 | 29.88 | 30.12 | 29.27 | 29.42 | -4.258% | 29,302 | -8.012% |
| 2026-06-26 | 30.75 | 30.86 | 30.48 | 30.73 | -0.594% | 5,275 | -11.928% |
| 2026-06-25 | 30.31 | 31.36 | 30.31 | 30.91 | +2.462% | 10,599 | -12.451% |
| 2026-06-24 | 29.92 | 30.52 | 29.92 | 30.17 | +0.905% | 6,393 | -10.296% |
| 2026-06-23 | 30.25 | 30.26 | 29.82 | 29.90 | -2.779% | 4,478 | -9.484% |
| 2026-06-22 | 30.60 | 31.00 | 30.58 | 30.75 | -0.212% | 7,145 | -11.999% |
| 2026-06-18 | 31.15 | 31.44 | 30.74 | 30.82 | -0.624% | 19,792 | -12.186% |
| 2026-06-17 | 31.49 | 32.51 | 30.94 | 31.01 | -2.767% | 5,204 | -12.733% |
| 2026-06-16 | 32.13 | 32.35 | 31.83 | 31.90 | +0.682% | 5,071 | -15.149% |
| 2026-06-15 | 32.22 | 32.46 | 31.68 | 31.68 | +1.182% | 15,331 | -14.569% |
| 2026-06-12 | 31.00 | 31.46 | 29.16 | 31.31 | +3.744% | 19,794 | -13.560% |
| 2026-06-11 | 29.06 | 30.18 | 28.86 | 30.18 | +6.408% | 7,081 | -10.323% |
| 2026-06-10 | 29.88 | 30.40 | 28.34 | 28.36 | -4.472% | 9,194 | -4.576% |
| 2026-06-09 | 29.20 | 29.69 | 28.75 | 29.69 | +3.407% | 11,950 | -8.843% |
| 2026-06-08 | 29.32 | 29.32 | 28.70 | 28.71 | -2.810% | 6,510 | -5.737% |
| 2026-06-05 | 30.14 | 30.14 | 29.44 | 29.54 | -3.805% | 3,792 | -8.386% |
| 2026-06-04 | 31.18 | 31.18 | 30.50 | 30.71 | -0.176% | 1,634 | -11.872% |
| 2026-06-03 | 30.44 | 31.12 | 30.42 | 30.76 | +0.510% | 10,752 | -12.027% |
| 2026-06-02 | 29.90 | 30.68 | 29.90 | 30.61 | +2.397% | 8,508 | -11.579% |
| 2026-06-01 | 29.76 | 29.98 | 29.13 | 29.89 | -1.042% | 15,818 | -9.459% |
| 2026-05-29 | 30.23 | 30.60 | 30.21 | 30.21 | -0.864% | 2,387 | -10.402% |
| 2026-05-28 | 29.75 | 30.53 | 29.75 | 30.47 | +0.827% | 4,690 | -11.177% |
| 2026-05-27 | 30.25 | 30.31 | 30.22 | 30.22 | +0.632% | 2,140 | -10.442% |
| 2026-05-26 | 29.65 | 30.06 | 29.65 | 30.03 | +2.885% | 23,586 | -9.876% |
| 2026-05-22 | 29.27 | 29.33 | 29.02 | 29.19 | +0.857% | 1,610 | -7.276% |
| 2026-05-21 | 28.49 | 29.12 | 28.46 | 28.94 | +1.443% | 19,779 | -6.481% |
| 2026-05-20 | 27.83 | 28.53 | 27.83 | 28.53 | +2.362% | 11,402 | -5.131% |
| 2026-05-19 | 28.80 | 28.80 | 27.74 | 27.87 | -4.555% | 14,029 | -2.891% |
| 2026-05-18 | 29.52 | 29.61 | 28.98 | 29.20 | -0.409% | 6,680 | -7.314% |
| 2026-05-15 | 29.72 | 29.88 | 29.32 | 29.32 | -5.328% | 11,138 | -7.693% |
| 2026-05-14 | 30.94 | 31.13 | 30.89 | 30.97 | -1.526% | 4,692 | -12.611% |
| 2026-05-13 | 31.54 | 31.78 | 31.45 | 31.45 | -0.317% | 6,455 | -13.945% |
| 2026-05-12 | 30.86 | 31.65 | 30.85 | 31.55 | -0.313% | 3,847 | -14.217% |
| 2026-05-11 | 31.30 | 31.80 | 31.30 | 31.65 | +2.457% | 9,125 | -14.486% |
| 2026-05-08 | 31.06 | 31.22 | 30.81 | 30.89 | +0.704% | 2,796 | -12.385% |
| 2026-05-07 | 31.46 | 31.57 | 30.67 | 30.67 | -3.963% | 5,035 | -11.768% |
| 2026-05-06 | 31.77 | 32.16 | 31.77 | 31.94 | +3.500% | 6,884 | -15.265% |
| 2026-05-05 | 30.20 | 31.10 | 30.10 | 30.86 | +3.739% | 7,242 | -12.299% |
| 2026-05-04 | 30.39 | 30.49 | 29.60 | 29.75 | -3.090% | 35,202 | -9.020% |
| 2026-05-01 | 31.03 | 31.03 | 30.70 | 30.70 | -0.530% | 5,630 | -11.832% |
| 2026-04-30 | 30.03 | 31.06 | 30.03 | 30.86 | +2.059% | 8,593 | -12.299% |
| 2026-04-29 | 30.48 | 30.48 | 30.19 | 30.24 | -1.745% | 3,793 | -10.493% |
| 2026-04-28 | 30.38 | 30.77 | 30.36 | 30.77 | -1.491% | 4,567 | -12.055% |
| 2026-04-27 | 31.54 | 31.64 | 31.10 | 31.24 | -0.635% | 31,346 | -13.366% |
| 2026-04-24 | 30.69 | 31.46 | 30.69 | 31.44 | +0.350% | 20,054 | -13.916% |
| 2026-04-23 | 31.13 | 31.33 | 30.91 | 31.33 | +0.162% | 11,792 | -13.615% |
| 2026-04-22 | 31.88 | 31.88 | 31.28 | 31.28 | +0.350% | 2,296 | -13.475% |
| 2026-04-21 | 31.97 | 32.19 | 31.17 | 31.17 | -2.624% | 9,766 | -13.172% |
| 2026-04-20 | 31.47 | 32.01 | 31.35 | 32.01 | +1.959% | 33,428 | -15.450% |
| 2026-04-17 | 31.23 | 31.76 | 31.07 | 31.40 | +0.572% | 4,505 | -13.794% |
| 2026-04-16 | 31.25 | 31.25 | 31.01 | 31.22 | +1.385% | 4,073 | -13.301% |
| 2026-04-15 | 31.34 | 31.34 | 30.62 | 30.79 | -2.347% | 12,263 | -12.100% |
| 2026-04-14 | 31.68 | 31.82 | 31.38 | 31.53 | -0.974% | 22,903 | -14.163% |
| 2026-04-13 | 31.39 | 31.84 | 31.10 | 31.84 | +0.505% | 21,624 | -14.999% |
| 2026-04-10 | 31.74 | 31.75 | 31.39 | 31.68 | +1.506% | 27,474 | -14.569% |
| 2026-04-09 | 31.22 | 31.43 | 31.02 | 31.21 | -0.288% | 4,754 | -13.283% |
| 2026-04-08 | 30.54 | 31.32 | 30.36 | 31.30 | +6.778% | 16,287 | -13.532% |
| 2026-04-07 | 29.30 | 29.43 | 29.02 | 29.31 | -0.464% | 3,669 | -7.671% |
| 2026-04-06 | 29.65 | 29.65 | 29.25 | 29.45 | -1.452% | 4,247 | -8.100% |
| 2026-04-02 | 29.28 | 30.00 | 29.28 | 29.88 | +0.197% | 25,150 | -9.434% |
| 2026-04-01 | 29.76 | 29.90 | 29.64 | 29.82 | +2.066% | 4,483 | -9.255% |
| 2026-03-31 | 28.76 | 29.33 | 28.59 | 29.22 | +3.664% | 7,531 | -7.380% |
| 2026-03-30 | 28.54 | 28.90 | 28.09 | 28.19 | +0.711% | 11,305 | -3.986% |
| 2026-03-27 | 28.07 | 28.36 | 27.92 | 27.99 | -0.994% | 11,299 | -3.304% |
| 2026-03-26 | 28.57 | 28.91 | 28.24 | 28.27 | -1.203% | 3,253 | -4.265% |
| 2026-03-25 | 28.11 | 28.66 | 28.03 | 28.61 | +3.713% | 5,535 | -5.417% |
| 2026-03-24 | 26.53 | 27.79 | 26.53 | 27.59 | +3.722% | 6,794 | -1.905% |
| 2026-03-23 | 26.33 | 26.98 | 26.33 | 26.60 | +3.139% | 11,566 | +1.746% |
| 2026-03-20 | 26.61 | 26.61 | 25.24 | 25.79 | -3.587% | 11,781 | +4.940% |
| 2026-03-19 | 26.44 | 26.75 | 26.12 | 26.75 | -2.612% | 13,757 | +1.175% |
| 2026-03-18 | 28.06 | 28.23 | 27.47 | 27.47 | -4.094% | 4,051 | -1.467% |
| 2026-03-17 | 28.72 | 29.85 | 28.61 | 28.64 | +0.331% | 5,554 | -5.501% |
| 2026-03-16 | 28.53 | 28.89 | 28.28 | 28.55 | +1.018% | 13,504 | -5.188% |
| 2026-03-13 | 29.34 | 29.34 | 28.12 | 28.26 | -1.951% | 15,908 | -4.223% |
| 2026-03-12 | 28.88 | 29.50 | 28.80 | 28.82 | -0.758% | 27,138 | -6.092% |
| 2026-03-11 | 28.82 | 29.10 | 28.41 | 29.04 | -0.103% | 10,632 | -6.803% |
| 2026-03-10 | 29.18 | 29.62 | 28.90 | 29.07 | -0.513% | 15,466 | -6.899% |
| 2026-03-09 | 28.33 | 29.29 | 27.73 | 29.22 | +0.516% | 50,454 | -7.377% |
| 2026-03-06 | 29.56 | 29.56 | 28.79 | 29.07 | -3.973% | 18,281 | -6.899% |
| 2026-03-05 | 31.10 | 31.25 | 29.86 | 30.27 | -4.079% | 17,239 | -10.598% |
| 2026-03-04 | 32.17 | 32.17 | 31.55 | 31.56 | -0.095% | 16,466 | -14.245% |
| 2026-03-03 | 31.45 | 31.72 | 30.06 | 31.59 | -5.164% | 138,775 | -14.326% |
| 2026-03-02 | 33.12 | 33.38 | 32.66 | 33.31 | -0.389% | 20,114 | -18.750% |
| 2026-02-27 | 32.63 | 33.52 | 32.63 | 33.44 | +1.467% | 31,441 | -19.066% |
| 2026-02-26 | 32.78 | 33.08 | 32.17 | 32.96 | -0.283% | 11,257 | -17.878% |
| 2026-02-25 | 34.00 | 34.00 | 32.58 | 33.05 | -1.284% | 30,404 | -18.111% |
| 2026-02-24 | 33.02 | 33.64 | 33.00 | 33.48 | +1.639% | 29,232 | -19.162% |
| 2026-02-23 | 32.56 | 33.14 | 32.23 | 32.94 | +0.030% | 60,852 | -17.837% |
| 2026-02-20 | 32.87 | 33.04 | 32.24 | 32.93 | +0.183% | 26,377 | -17.812% |
| 2026-02-19 | 32.85 | 33.19 | 32.42 | 32.87 | -0.725% | 13,321 | -17.662% |
| 2026-02-18 | 32.97 | 33.45 | 32.92 | 33.11 | +1.471% | 13,282 | -18.259% |
| 2026-02-17 | 32.63 | 32.88 | 31.88 | 32.63 | -2.247% | 36,221 | -17.057% |
| 2026-02-13 | 32.50 | 33.85 | 32.40 | 33.38 | +1.397% | 23,120 | -18.920% |
| 2026-02-12 | 33.95 | 34.54 | 32.78 | 32.92 | -2.805% | 30,785 | -17.787% |
| 2026-02-11 | 33.41 | 33.90 | 33.41 | 33.87 | +2.636% | 52,967 | -20.093% |
| 2026-02-10 | 32.29 | 33.11 | 32.04 | 33.00 | +2.996% | 47,318 | -17.987% |
| 2026-02-09 | 31.35 | 32.27 | 31.00 | 32.04 | +2.253% | 35,479 | -15.529% |
| 2026-02-06 | 30.34 | 31.35 | 30.34 | 31.33 | +4.103% | 29,385 | -13.626% |
| 2026-02-05 | 31.42 | 31.42 | 29.91 | 30.10 | -5.467% | 61,309 | -10.083% |
| 2026-02-04 | 30.64 | 31.96 | 30.64 | 31.84 | +4.714% | 41,673 | -14.999% |
| 2026-02-03 | 29.56 | 30.92 | 29.56 | 30.41 | +4.235% | 42,603 | -10.991% |
| 2026-02-02 | 28.56 | 29.30 | 28.56 | 29.17 | +1.535% | 34,866 | -7.222% |
| 2026-01-30 | 28.64 | 29.08 | 28.16 | 28.73 | -3.005% | 59,974 | -5.797% |
| 2026-01-29 | 30.23 | 30.34 | 28.73 | 29.62 | +0.056% | 35,823 | -8.628% |
| 2026-01-28 | 29.64 | 29.68 | 29.25 | 29.60 | -0.460% | 27,034 | -8.576% |
| 2026-01-27 | 29.40 | 29.78 | 29.40 | 29.74 | +0.507% | 7,313 | -8.997% |
| 2026-01-26 | 30.18 | 30.18 | 29.59 | 29.59 | +0.179% | 20,874 | -8.535% |
| 2026-01-23 | 29.16 | 29.89 | 29.05 | 29.54 | +1.485% | 14,663 | -8.372% |
| 2026-01-22 | 28.99 | 29.42 | 28.92 | 29.11 | +1.344% | 42,993 | -7.011% |
| 2026-01-21 | 28.25 | 28.75 | 28.16 | 28.72 | +4.065% | 11,143 | -5.762% |
| 2026-01-20 | 27.68 | 27.80 | 27.45 | 27.60 | -1.794% | 11,091 | -1.931% |
| 2026-01-16 | 28.07 | 28.12 | 27.82 | 28.10 | -0.985% | 6,544 | -3.690% |
| 2026-01-15 | 27.95 | 28.59 | 27.95 | 28.38 | +0.606% | 4,230 | -4.639% |
| 2026-01-14 | 28.22 | 28.49 | 28.12 | 28.21 | +0.035% | 19,378 | -4.061% |
| 2026-01-13 | 28.12 | 28.20 | 27.83 | 28.20 | +0.571% | 17,514 | -4.027% |
| 2026-01-12 | 27.93 | 28.05 | 27.80 | 28.04 | +1.315% | 19,971 | -3.479% |
| 2026-01-09 | 27.01 | 27.68 | 26.88 | 27.68 | +3.153% | 86,244 | -2.210% |
| 2026-01-08 | 26.46 | 26.94 | 26.46 | 26.83 | +3.550% | 5,029 | +0.874% |
| 2026-01-07 | 26.81 | 26.81 | 25.91 | 25.91 | -3.501% | 12,915 | +4.455% |
| 2026-01-06 | 25.87 | 26.99 | 25.87 | 26.85 | +3.708% | 32,436 | +0.799% |
| 2026-01-05 | 25.36 | 26.00 | 25.36 | 25.89 | +2.494% | 43,759 | +4.536% |
| 2026-01-02 | 24.86 | 25.34 | 24.86 | 25.26 | +2.963% | 18,520 | +7.143% |
| 2025-12-31 | 24.91 | 24.91 | 24.50 | 24.53 | -1.545% | 3,776 | +10.318% |
| 2025-12-30 | 24.80 | 25.04 | 24.80 | 24.92 | -0.043% | 5,649 | +8.613% |
| 2025-12-29 | 24.88 | 24.95 | 24.75 | 24.93 | -0.595% | 8,654 | +8.566% |
| 2025-12-26 | 25.13 | 25.27 | 24.91 | 25.08 | +0.077% | 3,991 | +7.920% |
| 2025-12-24 | 24.98 | 25.08 | 24.98 | 25.06 | -0.069% | 979 | +8.003% |
| 2025-12-23 | 25.06 | 25.12 | 24.88 | 25.08 | +0.420% | 5,278 | +7.929% |
| 2025-12-22 | 24.73 | 25.03 | 24.73 | 24.97 | +2.200% | 8,387 | +8.382% |
| 2025-12-19 | 24.27 | 24.49 | 24.27 | 24.43 | +0.896% | 1,035 | +10.767% |
| 2025-12-18 | 24.50 | 24.69 | 24.22 | 24.22 | +0.063% | 3,421 | +11.760% |
| 2025-12-17 | 24.25 | 24.25 | 24.08 | 24.20 | +0.543% | 3,537 | +11.830% |
| 2025-12-16 | 24.14 | 24.14 | 23.99 | 24.07 | -0.490% | 3,124 | +12.437% |
| 2025-12-15 | 24.50 | 24.50 | 23.93 | 24.19 | +0.028% | 6,510 | +11.886% |
| 2025-12-12 | 24.65 | 24.66 | 24.03 | 24.18 | -0.113% | 17,262 | +11.917% |
| 2025-12-11 | 24.02 | 24.28 | 24.02 | 24.21 | +4.308% | 15,444 | +11.790% |
| 2025-12-10 | 22.52 | 23.32 | 22.51 | 23.21 | +3.691% | 4,932 | +16.607% |
| 2025-12-09 | 22.38 | 22.69 | 22.36 | 22.38 | -0.294% | 19,761 | +20.910% |
| 2025-12-08 | 23.08 | 23.08 | 22.45 | 22.45 | -3.074% | 22,620 | +20.554% |
| 2025-12-05 | 23.31 | 23.64 | 23.16 | 23.16 | -0.720% | 1,729 | +16.848% |
| 2025-12-04 | 23.58 | 23.58 | 23.23 | 23.33 | -1.026% | 4,558 | +16.007% |
| 2025-12-03 | 23.54 | 23.63 | 23.51 | 23.57 | +1.315% | 9,870 | +14.816% |
| 2025-12-02 | 23.73 | 23.73 | 23.10 | 23.27 | -1.735% | 126,132 | +16.326% |
| 2025-12-01 | 23.81 | 24.08 | 23.68 | 23.68 | -0.685% | 19,795 | +14.308% |
| 2025-11-28 | 23.82 | 24.01 | 23.72 | 23.84 | +1.017% | 11,560 | +13.525% |
| 2025-11-26 | 23.11 | 23.82 | 22.68 | 23.60 | +2.574% | 20,001 | +14.680% |
| 2025-11-25 | 22.55 | 23.07 | 22.55 | 23.01 | +2.851% | 9,014 | +17.631% |
| 2025-11-24 | 22.36 | 22.43 | 22.08 | 22.37 | +0.530% | 28,678 | +20.985% |
| 2025-11-21 | 21.60 | 22.39 | 21.57 | 22.25 | +4.277% | 1,326 | +21.627% |
| 2025-11-20 | 22.31 | 22.31 | 21.34 | 21.34 | -2.909% | 7,491 | +26.829% |
| 2025-11-19 | 22.05 | 22.05 | 21.94 | 21.98 | +0.370% | 541 | +23.140% |
| 2025-11-18 | 21.91 | 22.08 | 21.90 | 21.90 | +0.450% | 806 | +23.596% |
| 2025-11-17 | 22.31 | 22.47 | 21.79 | 21.80 | -3.144% | 25,514 | +24.153% |
| 2025-11-14 | 22.61 | 22.79 | 22.48 | 22.51 | -1.942% | 7,267 | +20.249% |
| 2025-11-13 | 23.40 | 23.40 | 22.95 | 22.95 | -1.454% | 8,052 | +17.914% |
| 2025-11-12 | 22.95 | 23.47 | 22.95 | 23.29 | +1.565% | 21,584 | +16.200% |
| 2025-11-11 | 22.65 | 22.97 | 22.65 | 22.93 | +2.066% | 7,219 | +18.019% |
| 2025-11-10 | 22.27 | 22.54 | 22.01 | 22.47 | +2.056% | 4,048 | +20.456% |
| 2025-11-07 | 21.55 | 22.04 | 21.55 | 22.02 | +2.145% | 7,580 | +22.933% |
| 2025-11-06 | 21.90 | 21.90 | 21.55 | 21.55 | -1.184% | 19,463 | +25.570% |
| 2025-11-05 | 21.74 | 21.99 | 21.71 | 21.81 | +1.213% | 10,970 | +24.084% |
| 2025-11-04 | 21.50 | 21.68 | 21.40 | 21.55 | -0.715% | 16,907 | +25.589% |
| 2025-11-03 | 21.98 | 21.98 | 21.36 | 21.71 | -1.160% | 127,479 | +24.691% |
| 2025-10-31 | 22.13 | 22.16 | 21.90 | 21.96 | -1.480% | 6,544 | +23.244% |
| 2025-10-30 | 22.48 | 22.70 | 22.27 | 22.29 | -2.810% | 23,710 | +21.419% |
| 2025-10-29 | 23.50 | 23.59 | 22.85 | 22.93 | -3.806% | 4,012 | +18.008% |
| 2025-10-28 | 23.93 | 24.02 | 23.84 | 23.84 | +0.359% | 3,274 | +13.517% |
| 2025-10-27 | 23.91 | 23.91 | 23.60 | 23.76 | -0.200% | 1,098 | +13.925% |
| 2025-10-24 | 24.06 | 24.06 | 23.80 | 23.80 | -0.949% | 18,825 | +13.697% |
| 2025-10-23 | 23.63 | 24.05 | 23.63 | 24.03 | +2.210% | 8,241 | +12.618% |
| 2025-10-22 | 23.71 | 23.71 | 23.43 | 23.51 | -0.582% | 4,026 | +15.107% |
| 2025-10-21 | 23.55 | 23.75 | 23.49 | 23.65 | -0.651% | 19,606 | +14.437% |
| 2025-10-20 | 23.64 | 23.82 | 23.62 | 23.80 | +2.415% | 4,204 | +13.692% |
| 2025-10-17 | 23.22 | 23.27 | 23.12 | 23.24 | -0.409% | 2,345 | +16.438% |
| 2025-10-16 | 23.29 | 23.34 | 23.29 | 23.34 | -1.433% | 572 | +15.961% |
| 2025-10-15 | 23.68 | 23.68 | 23.68 | 23.68 | -1.075% | 504 | +14.299% |
| 2025-10-14 | 23.20 | 24.00 | 23.07 | 23.94 | +1.990% | 4,172 | +13.070% |
| 2025-10-13 | 23.29 | 23.75 | 23.29 | 23.47 | +3.251% | 11,501 | +15.320% |
| 2025-10-10 | 23.90 | 23.90 | 22.73 | 22.73 | -4.093% | 6,899 | +19.069% |
| 2025-10-09 | 24.49 | 24.52 | 23.62 | 23.70 | -2.789% | 4,439 | +14.196% |
| 2025-10-08 | 24.32 | 24.57 | 24.16 | 24.38 | +1.052% | 22,908 | +11.011% |
| 2025-10-07 | 24.35 | 24.35 | 23.97 | 24.13 | -1.039% | 1,895 | +12.178% |
| 2025-10-06 | 24.50 | 24.50 | 24.35 | 24.38 | -0.206% | 7,828 | +11.012% |
| 2025-10-03 | 24.46 | 24.49 | 24.29 | 24.43 | +0.473% | 18,199 | +10.783% |
| 2025-10-02 | 23.64 | 24.32 | 23.64 | 24.32 | +2.379% | 5,691 | +11.307% |
| 2025-10-01 | 24.10 | 24.10 | 23.69 | 23.75 | -1.931% | 11,204 | +13.955% |
| 2025-09-30 | 24.04 | 24.24 | 23.93 | 24.22 | +0.802% | 4,027 | +11.755% |
| 2025-09-29 | 24.11 | 24.11 | 23.80 | 24.03 | +0.692% | 3,271 | +12.651% |
| 2025-09-26 | 23.69 | 23.89 | 23.61 | 23.86 | +2.228% | 9,596 | +13.430% |
| 2025-09-25 | 23.87 | 23.87 | 23.34 | 23.34 | -2.612% | 36,384 | +15.957% |
| 2025-09-24 | 24.56 | 24.63 | 23.94 | 23.97 | -2.896% | 8,193 | +12.929% |
| 2025-09-23 | 25.23 | 25.35 | 24.64 | 24.68 | -0.750% | 3,828 | +9.658% |
| 2025-09-22 | 24.77 | 24.97 | 24.75 | 24.87 | -0.203% | 12,179 | +8.836% |
| 2025-09-19 | 24.76 | 24.92 | 24.76 | 24.92 | +0.111% | 1,480 | +8.616% |
| 2025-09-18 | 24.64 | 24.97 | 24.64 | 24.89 | -0.086% | 4,454 | +8.736% |
| 2025-09-17 | 24.69 | 25.39 | 24.69 | 24.91 | +0.517% | 3,920 | +8.642% |
| 2025-09-16 | 24.96 | 24.96 | 24.70 | 24.78 | -0.548% | 3,838 | +9.204% |
| 2025-09-15 | 25.33 | 25.33 | 24.92 | 24.92 | -1.812% | 2,308 | +8.605% |
| 2025-09-12 | 25.80 | 25.80 | 25.28 | 25.38 | -2.038% | 24,400 | +6.637% |
| 2025-09-11 | 25.55 | 25.91 | 25.45 | 25.91 | +4.063% | 3,711 | +4.463% |
| 2025-09-10 | 24.77 | 25.12 | 24.76 | 24.90 | +0.527% | 2,152 | +8.708% |
| 2025-09-09 | 26.00 | 26.00 | 24.68 | 24.77 | -3.229% | 8,358 | +9.280% |
| 2025-09-08 | 25.17 | 25.59 | 25.04 | 25.59 | +0.244% | 3,027 | +5.752% |
| 2025-09-05 | 25.50 | 25.59 | 25.47 | 25.53 | +1.194% | 1,632 | +6.010% |
| 2025-09-04 | 24.86 | 25.23 | 24.81 | 25.23 | +0.779% | 2,002 | +7.276% |
| 2025-09-03 | 25.27 | 25.27 | 24.95 | 25.03 | -1.384% | 20,340 | +8.112% |
| 2025-09-02 | 25.19 | 25.39 | 25.19 | 25.39 | -1.469% | 4,017 | +6.616% |
| 2025-08-29 | 25.59 | 25.98 | 25.59 | 25.76 | +0.286% | 6,670 | +5.049% |
| 2025-08-28 | 25.96 | 25.96 | 25.36 | 25.69 | -0.238% | 13,405 | +5.350% |
| 2025-08-27 | 25.70 | 25.76 | 25.59 | 25.75 | +0.529% | 3,080 | +5.100% |
| 2025-08-26 | 25.45 | 25.62 | 25.33 | 25.62 | +0.493% | 8,076 | +5.656% |
| 2025-08-25 | 25.70 | 25.79 | 25.43 | 25.49 | -0.895% | 11,631 | +6.177% |
| 2025-08-22 | 25.75 | 25.98 | 25.65 | 25.72 | +3.627% | 7,540 | +5.226% |
| 2025-08-21 | 24.60 | 24.82 | 24.60 | 24.82 | +0.798% | 993 | +9.042% |
| 2025-08-20 | 24.85 | 24.85 | 24.62 | 24.62 | +0.392% | 2,308 | +9.913% |
| 2025-08-19 | 24.31 | 24.81 | 24.31 | 24.53 | +0.772% | 18,684 | +10.344% |
| 2025-08-18 | 24.57 | 24.57 | 24.34 | 24.34 | -1.147% | 3,417 | +11.196% |
| 2025-08-15 | 24.61 | 24.64 | 24.61 | 24.62 | -0.218% | 3,877 | +9.920% |
| 2025-08-14 | 24.83 | 24.83 | 24.36 | 24.68 | -1.973% | 19,000 | +9.681% |
| 2025-08-13 | 24.59 | 25.18 | 24.43 | 25.17 | +4.101% | 21,771 | +7.517% |
| 2025-08-12 | 23.79 | 24.27 | 23.79 | 24.18 | +2.373% | 6,499 | +11.927% |
| 2025-08-11 | 23.47 | 23.62 | 23.39 | 23.62 | -0.456% | 9,604 | +14.583% |
| 2025-08-08 | 23.58 | 23.86 | 23.56 | 23.73 | +1.014% | 9,142 | +14.060% |
| 2025-08-07 | 23.75 | 23.75 | 23.24 | 23.49 | +0.560% | 5,417 | +15.217% |
| 2025-08-06 | 23.72 | 23.72 | 23.13 | 23.36 | -2.095% | 8,784 | +15.862% |
| 2025-08-05 | 23.80 | 23.87 | 23.47 | 23.86 | +1.424% | 8,387 | +13.435% |
| 2025-08-04 | 23.32 | 23.58 | 23.27 | 23.52 | +2.686% | 15,952 | +15.050% |
| 2025-08-01 | 23.07 | 23.07 | 22.52 | 22.91 | -1.953% | 9,879 | +18.140% |
| 2025-07-31 | 23.49 | 24.39 | 23.36 | 23.36 | -2.524% | 37,183 | +15.833% |
| 2025-07-30 | 24.98 | 25.38 | 23.83 | 23.97 | -4.578% | 17,692 | +12.909% |
| 2025-07-29 | 25.17 | 25.17 | 24.86 | 25.12 | -0.915% | 21,065 | +7.740% |
| 2025-07-28 | 25.48 | 25.48 | 25.19 | 25.35 | -2.671% | 6,114 | +6.755% |
| 2025-07-25 | 25.68 | 26.05 | 25.46 | 26.05 | +2.022% | 5,746 | +3.904% |
| 2025-07-24 | 25.68 | 25.89 | 25.37 | 25.53 | -2.104% | 7,130 | +6.005% |
| 2025-07-23 | 26.07 | 26.27 | 25.93 | 26.08 | +0.867% | 23,273 | +3.774% |
| 2025-07-22 | 25.42 | 25.86 | 25.35 | 25.86 | +2.842% | 6,079 | +4.674% |
| 2025-07-21 | 25.31 | 25.51 | 25.14 | 25.14 | +0.950% | 9,125 | +7.648% |
| 2025-07-18 | 24.97 | 24.97 | 24.61 | 24.90 | +0.658% | 3,081 | +8.671% |
| 2025-07-17 | 24.42 | 24.78 | 24.25 | 24.74 | +1.415% | 15,696 | +9.387% |
| 2025-07-16 | 24.25 | 24.51 | 23.55 | 24.40 | +0.313% | 55,034 | +10.934% |
| 2025-07-15 | 25.37 | 25.37 | 24.32 | 24.32 | -4.098% | 26,511 | +11.281% |
| 2025-07-14 | 25.48 | 25.48 | 25.24 | 25.36 | -1.063% | 5,100 | +6.721% |
| 2025-07-11 | 25.50 | 25.67 | 25.34 | 25.63 | -1.736% | 4,908 | +5.586% |
| 2025-07-10 | 26.00 | 26.29 | 26.00 | 26.09 | +0.907% | 4,083 | +3.753% |
| 2025-07-09 | 25.66 | 25.85 | 25.48 | 25.85 | +1.162% | 6,400 | +4.694% |
| 2025-07-08 | 25.42 | 25.61 | 25.42 | 25.55 | +1.788% | 2,223 | +5.911% |
| 2025-07-07 | 25.35 | 25.35 | 25.05 | 25.11 | -2.252% | 2,621 | +7.804% |
| 2025-07-03 | 25.79 | 25.79 | 25.59 | 25.68 | -0.239% | 35,997 | +5.376% |
| 2025-07-02 | 25.20 | 25.75 | 25.18 | 25.75 | +3.284% | 26,206 | +5.124% |
| 2025-07-01 | 23.88 | 25.02 | 23.86 | 24.93 | +5.124% | 5,141 | +8.577% |
| 2025-06-30 | 23.76 | 23.78 | 23.63 | 23.71 | -0.264% | 2,002 | +14.140% |
| 2025-06-27 | 23.78 | 23.98 | 23.54 | 23.77 | +0.214% | 18,446 | +13.838% |
| 2025-06-26 | 23.34 | 23.76 | 23.34 | 23.72 | +2.184% | 5,177 | +14.082% |
| 2025-06-25 | 23.25 | 23.36 | 23.22 | 23.22 | -2.348% | 689 | +16.574% |
| 2025-06-24 | 23.58 | 23.84 | 23.50 | 23.77 | +1.697% | 18,631 | +13.836% |
| 2025-06-23 | 23.07 | 23.38 | 22.73 | 23.38 | +2.400% | 3,511 | +15.769% |
| 2025-06-20 | 23.24 | 23.24 | 22.82 | 22.83 | -1.340% | 2,723 | +18.548% |
| 2025-06-18 | 23.23 | 23.49 | 23.14 | 23.14 | -0.861% | 5,278 | +16.959% |
| 2025-06-17 | 23.65 | 23.65 | 23.28 | 23.34 | -1.764% | 2,433 | +15.953% |
| 2025-06-16 | 23.75 | 23.97 | 23.72 | 23.76 | +1.732% | 3,403 | +13.907% |
| 2025-06-13 | 23.78 | 23.84 | 23.30 | 23.36 | -2.471% | 4,095 | +15.880% |
| 2025-06-12 | 23.55 | 23.95 | 23.55 | 23.95 | +0.753% | 10,115 | +13.016% |
| 2025-06-11 | 24.11 | 24.11 | 23.70 | 23.77 | -2.107% | 3,317 | +13.868% |
| 2025-06-10 | 23.95 | 24.29 | 23.95 | 24.28 | +1.122% | 4,088 | +11.468% |
| 2025-06-09 | 23.74 | 24.27 | 23.74 | 24.01 | +1.522% | 4,044 | +12.719% |
| 2025-06-06 | 23.64 | 23.72 | 23.64 | 23.65 | +0.719% | 2,461 | +14.434% |
| 2025-06-05 | 23.78 | 23.78 | 23.48 | 23.48 | -1.259% | 1,805 | +15.257% |
| 2025-06-04 | 23.89 | 23.89 | 23.78 | 23.78 | +0.811% | 9,902 | +13.806% |
| 2025-06-03 | 22.95 | 23.59 | 22.91 | 23.59 | +2.019% | 4,428 | +14.729% |
| 2025-06-02 | 23.08 | 23.12 | 22.83 | 23.12 | +0.944% | 4,414 | +17.045% |
| 2025-05-30 | 22.73 | 22.91 | 22.42 | 22.91 | +0.286% | 1,727 | +18.150% |
| 2025-05-29 | 22.95 | 22.95 | 22.51 | 22.84 | +0.182% | 20,754 | +18.488% |
| 2025-05-28 | 23.42 | 23.42 | 22.77 | 22.80 | -2.481% | 22,058 | +18.704% |
| 2025-05-27 | 22.95 | 23.38 | 22.95 | 23.38 | +3.426% | 6,936 | +15.759% |
| 2025-05-23 | 22.31 | 22.61 | 22.28 | 22.61 | -0.328% | 1,309 | +19.725% |
| 2025-05-22 | 22.64 | 22.88 | 22.42 | 22.68 | -0.613% | 7,031 | +19.332% |
| 2025-05-21 | 23.09 | 23.15 | 22.77 | 22.82 | -2.199% | 1,777 | +18.599% |
| 2025-05-20 | 23.40 | 23.45 | 23.20 | 23.33 | -0.718% | 11,694 | +15.991% |
| 2025-05-19 | 23.15 | 23.50 | 23.15 | 23.50 | +0.714% | 4,990 | +15.158% |
| 2025-05-16 | 22.70 | 23.35 | 22.70 | 23.34 | +1.868% | 2,608 | +15.981% |
| 2025-05-15 | 22.52 | 22.91 | 22.42 | 22.91 | +1.840% | 2,971 | +18.147% |
| 2025-05-14 | 22.36 | 22.49 | 22.36 | 22.49 | -1.780% | 743 | +20.321% |
| 2025-05-13 | 23.13 | 23.13 | 22.90 | 22.90 | -0.776% | 1,798 | +18.179% |
| 2025-05-12 | 23.10 | 23.55 | 22.95 | 23.08 | +4.552% | 6,771 | +17.263% |
| 2025-05-09 | 22.07 | 22.09 | 21.87 | 22.08 | +0.497% | 6,102 | +22.601% |
| 2025-05-08 | 21.64 | 22.34 | 21.60 | 21.97 | +2.394% | 22,342 | +23.210% |
| 2025-05-07 | 21.62 | 21.68 | 21.30 | 21.45 | -1.003% | 2,895 | +26.159% |
| 2025-05-06 | 21.84 | 21.84 | 21.67 | 21.67 | -1.365% | 7,746 | +24.893% |
| 2025-05-05 | 22.27 | 22.27 | 21.97 | 21.97 | -1.611% | 6,237 | +23.188% |
| 2025-05-02 | 22.19 | 22.43 | 22.09 | 22.33 | +3.522% | 1,920 | +21.203% |
| 2025-05-01 | 21.59 | 21.78 | 21.29 | 21.57 | -0.691% | 9,490 | +25.472% |
| 2025-04-30 | 21.08 | 21.72 | 21.08 | 21.72 | +0.579% | 4,488 | +24.606% |
| 2025-04-29 | 21.37 | 21.70 | 21.37 | 21.59 | +1.576% | 1,994 | +25.327% |
| 2025-04-28 | 21.28 | 21.58 | 21.00 | 21.26 | +0.214% | 4,135 | +27.302% |
| 2025-04-25 | 21.23 | 21.25 | 21.03 | 21.21 | -1.334% | 4,113 | +27.575% |
| 2025-04-24 | 20.89 | 21.50 | 20.89 | 21.50 | +4.087% | 1,261 | +25.873% |
| 2025-04-23 | 21.05 | 21.15 | 20.66 | 20.66 | +0.368% | 11,548 | +31.017% |
| 2025-04-22 | 20.25 | 20.60 | 20.20 | 20.58 | +4.580% | 1,525 | +31.499% |
| 2025-04-21 | 20.16 | 20.16 | 19.50 | 19.68 | -3.048% | 3,727 | +37.522% |
| 2025-04-17 | 20.35 | 20.46 | 20.30 | 20.30 | +1.309% | 1,029 | +33.329% |
| 2025-04-16 | 20.04 | 20.04 | 20.04 | 20.04 | -1.669% | 893 | +35.074% |
| 2025-04-15 | 20.55 | 20.77 | 20.35 | 20.38 | -1.395% | 10,623 | +32.820% |
| 2025-04-14 | 20.79 | 20.91 | 20.28 | 20.66 | 0.000% | 23,467 | +30.967% |