XPP
ProShares Ultra FTSE China 50 of PROSHARES TRUST
stockNYSEETF
Market OpenOct 5, 2026 11:47:21 AM EDT
18.78USD+3.169%(+0.58)669
17.94Bid19.10Ask1.16SpreadXPP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.78 | 18.78 | 18.78 | 18.78 | +3.169% | 669 | 0.000% |
| 2026-10-02 | 18.16 | 18.20 | 18.07 | 18.20 | -4.377% | 5,047 | +3.169% |
| 2026-10-01 | 19.04 | 19.04 | 19.04 | 19.04 | -0.589% | 331 | -1.347% |
| 2026-09-30 | 19.15 | 19.15 | 19.15 | 19.15 | +0.877% | 377 | -1.928% |
| 2026-09-29 | 18.98 | 18.98 | 18.90 | 18.98 | -1.743% | 645 | -1.068% |
| 2026-09-28 | 19.32 | 19.32 | 19.32 | 19.32 | +1.283% | 427 | -2.793% |
| 2026-09-25 | 19.00 | 19.20 | 19.00 | 19.07 | -1.730% | 1,810 | -1.545% |
| 2026-09-24 | 19.50 | 19.50 | 19.32 | 19.41 | -0.735% | 672 | -3.249% |
| 2026-09-23 | 19.76 | 19.76 | 19.49 | 19.55 | -4.578% | 1,831 | -3.960% |
| 2026-09-22 | 20.63 | 20.63 | 20.49 | 20.49 | +0.672% | 1,767 | -8.357% |
| 2026-09-21 | 20.18 | 20.42 | 20.18 | 20.36 | +3.434% | 1,994 | -7.741% |
| 2026-09-18 | 19.66 | 19.68 | 19.66 | 19.68 | +0.640% | 298 | -4.573% |
| 2026-09-17 | 19.55 | 19.58 | 19.44 | 19.55 | +1.821% | 552 | -3.963% |
| 2026-09-16 | 19.56 | 19.56 | 19.21 | 19.21 | -2.858% | 4,014 | -2.213% |
| 2026-09-15 | 19.76 | 19.77 | 19.76 | 19.77 | -2.647% | 446 | -5.008% |
| 2026-09-14 | 20.20 | 20.43 | 20.20 | 20.31 | +2.320% | 1,281 | -7.522% |
| 2026-09-11 | 20.04 | 20.04 | 19.84 | 19.85 | +0.441% | 792 | -5.377% |
| 2026-09-10 | 19.76 | 19.76 | 19.76 | 19.76 | -1.511% | 106 | -4.960% |
| 2026-09-09 | 20.20 | 20.20 | 20.00 | 20.06 | -2.225% | 20,339 | -6.395% |
| 2026-09-08 | 20.60 | 20.60 | 20.52 | 20.52 | -4.834% | 1,548 | -8.478% |
| 2026-09-04 | 21.44 | 21.60 | 21.44 | 21.56 | +2.645% | 3,212 | -12.903% |
| 2026-09-03 | 20.99 | 21.08 | 20.93 | 21.01 | -0.802% | 2,243 | -10.599% |
| 2026-09-02 | 21.16 | 21.18 | 21.16 | 21.18 | +1.031% | 591 | -11.316% |
| 2026-09-01 | 20.82 | 21.34 | 20.82 | 20.96 | -0.274% | 3,098 | -10.401% |
| 2026-08-31 | 21.07 | 21.10 | 21.00 | 21.02 | -0.496% | 2,058 | -10.646% |
| 2026-08-28 | 21.15 | 21.15 | 21.04 | 21.12 | +1.198% | 502 | -11.089% |
| 2026-08-27 | 20.95 | 20.95 | 20.84 | 20.87 | -1.756% | 1,824 | -10.024% |
| 2026-08-26 | 21.32 | 21.32 | 21.21 | 21.25 | -0.062% | 911 | -11.604% |
| 2026-08-25 | 21.22 | 21.32 | 21.22 | 21.26 | +0.328% | 12,290 | -11.659% |
| 2026-08-24 | 21.02 | 21.19 | 21.02 | 21.19 | -1.841% | 3,369 | -11.369% |
| 2026-08-21 | 21.82 | 21.83 | 21.57 | 21.59 | +1.106% | 2,947 | -13.001% |
| 2026-08-20 | 21.28 | 21.35 | 21.28 | 21.35 | -0.134% | 343 | -12.039% |
| 2026-08-19 | 21.38 | 21.47 | 21.38 | 21.38 | +3.355% | 2,335 | -12.157% |
| 2026-08-18 | 21.00 | 21.00 | 20.64 | 20.69 | -0.168% | 619 | -9.210% |
| 2026-08-17 | 20.72 | 20.82 | 20.72 | 20.72 | +0.988% | 1,898 | -9.363% |
| 2026-08-14 | 20.44 | 20.52 | 20.44 | 20.52 | +0.185% | 1,519 | -8.467% |
| 2026-08-13 | 20.54 | 20.54 | 20.34 | 20.48 | -2.190% | 5,196 | -8.299% |
| 2026-08-12 | 20.94 | 20.94 | 20.94 | 20.94 | -2.319% | 131 | -10.307% |
| 2026-08-11 | 21.60 | 21.60 | 21.33 | 21.44 | -4.483% | 6,874 | -12.387% |
| 2026-08-10 | 22.10 | 22.49 | 22.07 | 22.44 | +1.781% | 1,683 | -16.315% |
| 2026-08-07 | 22.00 | 22.05 | 22.00 | 22.05 | +0.977% | 3,175 | -14.824% |
| 2026-08-06 | 21.76 | 21.86 | 21.66 | 21.84 | -0.590% | 3,037 | -13.992% |
| 2026-08-05 | 22.34 | 22.34 | 21.85 | 21.96 | -1.240% | 2,152 | -14.500% |
| 2026-08-04 | 21.96 | 22.32 | 21.96 | 22.24 | -0.776% | 2,455 | -15.560% |
| 2026-08-03 | 22.48 | 22.51 | 22.41 | 22.41 | -0.334% | 2,213 | -16.215% |
| 2026-07-31 | 22.37 | 22.49 | 22.12 | 22.49 | -0.033% | 5,589 | -16.495% |
| 2026-07-30 | 22.20 | 22.57 | 22.20 | 22.50 | +2.203% | 6,651 | -16.523% |
| 2026-07-29 | 21.78 | 22.24 | 21.78 | 22.01 | +2.453% | 10,602 | -14.683% |
| 2026-07-28 | 21.35 | 21.48 | 21.35 | 21.48 | +2.327% | 4,998 | -12.590% |
| 2026-07-27 | 20.87 | 21.05 | 20.87 | 21.00 | +3.848% | 3,452 | -10.557% |
| 2026-07-24 | 20.29 | 20.29 | 20.21 | 20.22 | +0.769% | 841 | -7.115% |
| 2026-07-23 | 20.09 | 20.13 | 19.98 | 20.06 | +0.125% | 2,057 | -6.401% |
| 2026-07-22 | 20.28 | 20.28 | 20.04 | 20.04 | -1.300% | 3,253 | -6.284% |
| 2026-07-21 | 20.54 | 20.54 | 20.25 | 20.30 | -2.529% | 3,455 | -7.502% |
| 2026-07-20 | 21.00 | 21.00 | 20.80 | 20.83 | +5.576% | 4,528 | -9.841% |
| 2026-07-17 | 19.64 | 19.73 | 19.62 | 19.73 | -2.226% | 1,209 | -4.814% |
| 2026-07-16 | 20.17 | 20.18 | 20.17 | 20.18 | +1.215% | 3,119 | -6.932% |
| 2026-07-15 | 20.22 | 20.26 | 19.89 | 19.94 | +3.141% | 2,424 | -5.801% |
| 2026-07-14 | 19.45 | 19.50 | 19.28 | 19.33 | +2.082% | 1,690 | -2.842% |
| 2026-07-13 | 19.14 | 19.14 | 18.88 | 18.94 | -0.249% | 2,039 | -0.819% |
| 2026-07-10 | 19.04 | 19.04 | 18.93 | 18.98 | +0.246% | 2,203 | -1.066% |
| 2026-07-09 | 18.85 | 18.94 | 18.85 | 18.94 | -0.532% | 772 | -0.823% |
| 2026-07-08 | 19.11 | 19.11 | 19.03 | 19.04 | +6.181% | 5,518 | -1.351% |
| 2026-07-07 | 17.92 | 18.00 | 17.76 | 17.93 | -0.159% | 8,368 | +4.747% |
| 2026-07-06 | 17.85 | 17.96 | 17.85 | 17.96 | +3.798% | 2,368 | +4.580% |
| 2026-07-02 | 17.40 | 17.40 | 17.21 | 17.30 | -0.608% | 1,040 | +8.552% |
| 2026-07-01 | 16.71 | 17.68 | 16.71 | 17.41 | +2.339% | 9,483 | +7.892% |
| 2026-06-30 | 16.89 | 17.05 | 16.84 | 17.01 | -0.742% | 10,661 | +10.415% |
| 2026-06-29 | 17.19 | 17.28 | 17.10 | 17.14 | +0.622% | 7,734 | +9.596% |
| 2026-06-26 | 16.57 | 17.03 | 16.57 | 17.03 | -0.117% | 1,018 | +10.278% |
| 2026-06-25 | 17.22 | 17.22 | 16.95 | 17.05 | -4.683% | 7,866 | +10.149% |
| 2026-06-24 | 18.00 | 18.07 | 17.88 | 17.89 | -3.693% | 2,976 | +4.991% |
| 2026-06-23 | 18.54 | 18.64 | 18.54 | 18.57 | -3.493% | 5,069 | +1.113% |
| 2026-06-22 | 19.17 | 19.29 | 19.13 | 19.25 | +1.509% | 6,472 | -2.418% |
| 2026-06-18 | 19.34 | 19.34 | 18.72 | 18.96 | -2.661% | 14,464 | -0.946% |
| 2026-06-17 | 20.12 | 20.12 | 19.42 | 19.48 | -5.219% | 6,916 | -3.581% |
| 2026-06-16 | 20.59 | 20.59 | 20.36 | 20.55 | -3.167% | 14,991 | -8.613% |
| 2026-06-15 | 21.38 | 21.48 | 21.17 | 21.22 | +0.415% | 1,740 | -11.507% |
| 2026-06-12 | 21.02 | 21.14 | 21.02 | 21.13 | +2.141% | 862 | -11.140% |
| 2026-06-11 | 20.11 | 20.70 | 20.11 | 20.69 | +0.933% | 3,286 | -9.237% |
| 2026-06-10 | 20.64 | 20.81 | 20.50 | 20.50 | +0.165% | 8,987 | -8.390% |
| 2026-06-09 | 20.84 | 20.84 | 20.14 | 20.47 | -0.116% | 3,152 | -8.239% |
| 2026-06-08 | 20.51 | 20.53 | 20.49 | 20.49 | -0.057% | 921 | -8.346% |
| 2026-06-05 | 20.94 | 21.00 | 20.38 | 20.50 | -4.380% | 4,263 | -8.398% |
| 2026-06-04 | 21.65 | 21.65 | 21.37 | 21.44 | -0.244% | 1,379 | -12.410% |
| 2026-06-03 | 21.80 | 21.80 | 21.44 | 21.49 | -4.834% | 6,575 | -12.624% |
| 2026-06-02 | 22.43 | 22.84 | 22.43 | 22.59 | +6.128% | 10,707 | -16.847% |
| 2026-06-01 | 21.22 | 21.29 | 21.22 | 21.28 | +1.412% | 9,853 | -11.752% |
| 2026-05-29 | 20.76 | 21.15 | 20.76 | 20.98 | +0.357% | 4,487 | -10.506% |
| 2026-05-28 | 20.54 | 20.96 | 20.40 | 20.91 | -1.747% | 13,247 | -10.187% |
| 2026-05-27 | 21.18 | 21.37 | 21.18 | 21.28 | -2.249% | 49,028 | -11.756% |
| 2026-05-26 | 21.58 | 21.81 | 21.58 | 21.77 | +1.189% | 11,948 | -13.740% |
| 2026-05-22 | 21.44 | 21.58 | 21.44 | 21.52 | -2.155% | 5,708 | -12.714% |
| 2026-05-21 | 21.66 | 22.06 | 21.32 | 21.99 | -2.165% | 3,127 | -14.595% |
| 2026-05-20 | 22.31 | 22.48 | 22.30 | 22.48 | -0.110% | 9,114 | -16.444% |
| 2026-05-19 | 22.50 | 22.61 | 22.40 | 22.50 | +0.611% | 4,013 | -16.536% |
| 2026-05-18 | 22.54 | 22.58 | 22.28 | 22.36 | -0.417% | 3,695 | -16.026% |
| 2026-05-15 | 22.96 | 22.96 | 22.46 | 22.46 | -5.427% | 16,234 | -16.376% |
| 2026-05-14 | 23.74 | 23.90 | 23.57 | 23.75 | -5.394% | 7,075 | -20.915% |
| 2026-05-13 | 23.75 | 25.15 | 23.75 | 25.10 | +5.000% | 12,850 | -25.181% |
| 2026-05-12 | 24.06 | 24.06 | 23.61 | 23.91 | -0.644% | 7,705 | -21.440% |
| 2026-05-11 | 24.26 | 24.26 | 24.02 | 24.06 | +1.208% | 1,988 | -21.946% |
| 2026-05-08 | 24.13 | 24.13 | 23.73 | 23.77 | +0.013% | 2,316 | -21.003% |
| 2026-05-07 | 24.22 | 24.22 | 23.77 | 23.77 | -1.557% | 6,544 | -20.993% |
| 2026-05-06 | 23.80 | 24.15 | 23.80 | 24.15 | +5.534% | 9,545 | -22.223% |
| 2026-05-05 | 23.00 | 23.01 | 22.88 | 22.88 | -0.363% | 1,214 | -17.919% |
| 2026-05-04 | 23.14 | 23.22 | 22.96 | 22.96 | -1.326% | 1,651 | -18.217% |
| 2026-05-01 | 23.56 | 23.56 | 23.27 | 23.27 | +0.039% | 2,326 | -19.301% |
| 2026-04-30 | 22.81 | 23.26 | 22.81 | 23.26 | +2.411% | 1,133 | -19.270% |
| 2026-04-29 | 22.95 | 22.95 | 22.72 | 22.72 | +0.444% | 4,544 | -17.324% |
| 2026-04-28 | 22.47 | 22.67 | 22.46 | 22.61 | -1.232% | 4,968 | -16.957% |
| 2026-04-27 | 22.95 | 23.03 | 22.90 | 22.90 | -2.096% | 704 | -17.981% |
| 2026-04-24 | 22.98 | 23.43 | 22.98 | 23.39 | +1.979% | 2,329 | -19.700% |
| 2026-04-23 | 23.46 | 23.46 | 22.80 | 22.93 | -2.708% | 23,593 | -18.111% |
| 2026-04-22 | 23.42 | 23.66 | 23.42 | 23.57 | -0.696% | 5,298 | -20.329% |
| 2026-04-21 | 24.34 | 24.34 | 23.74 | 23.74 | -2.515% | 1,159 | -20.883% |
| 2026-04-20 | 24.41 | 24.63 | 24.09 | 24.35 | +0.088% | 2,425 | -22.873% |
| 2026-04-17 | 24.45 | 24.79 | 24.33 | 24.33 | +1.990% | 1,785 | -22.805% |
| 2026-04-16 | 23.92 | 24.05 | 23.82 | 23.85 | +2.069% | 1,558 | -21.269% |
| 2026-04-15 | 23.31 | 23.48 | 23.31 | 23.37 | +0.732% | 524 | -19.640% |
| 2026-04-14 | 23.07 | 23.55 | 23.07 | 23.20 | +1.425% | 2,693 | -19.052% |
| 2026-04-13 | 22.35 | 22.87 | 22.32 | 22.87 | +0.607% | 4,570 | -17.898% |
| 2026-04-10 | 22.83 | 22.91 | 22.74 | 22.74 | +0.072% | 3,700 | -17.400% |
| 2026-04-09 | 22.54 | 22.83 | 22.54 | 22.72 | -0.636% | 729 | -17.341% |
| 2026-04-08 | 22.87 | 22.99 | 22.73 | 22.87 | +5.080% | 4,313 | -17.867% |
| 2026-04-07 | 21.50 | 21.76 | 21.34 | 21.76 | -0.207% | 2,969 | -13.695% |
| 2026-04-06 | 21.84 | 21.91 | 21.64 | 21.81 | -0.144% | 7,896 | -13.874% |
| 2026-04-02 | 21.80 | 21.84 | 21.80 | 21.84 | -0.289% | 1,196 | -13.998% |
| 2026-04-01 | 21.97 | 22.12 | 21.89 | 21.90 | -1.794% | 7,147 | -14.247% |
| 2026-03-31 | 21.64 | 22.33 | 21.47 | 22.30 | +5.090% | 5,215 | -15.785% |
| 2026-03-30 | 21.30 | 21.43 | 21.15 | 21.22 | +0.717% | 4,584 | -11.498% |
| 2026-03-27 | 21.26 | 21.26 | 20.98 | 21.07 | -0.290% | 4,417 | -10.863% |
| 2026-03-26 | 21.39 | 21.64 | 21.13 | 21.13 | -6.034% | 3,467 | -11.122% |
| 2026-03-25 | 22.48 | 22.56 | 22.42 | 22.49 | +3.099% | 3,897 | -16.484% |
| 2026-03-24 | 21.48 | 21.94 | 21.48 | 21.81 | -0.294% | 3,727 | -13.896% |
| 2026-03-23 | 21.71 | 22.19 | 21.71 | 21.88 | +1.133% | 10,502 | -14.149% |
| 2026-03-20 | 22.21 | 22.21 | 21.52 | 21.63 | -5.169% | 13,541 | -13.176% |
| 2026-03-19 | 22.50 | 22.92 | 22.50 | 22.81 | -1.473% | 9,241 | -17.664% |
| 2026-03-18 | 23.50 | 23.58 | 22.89 | 23.15 | -3.057% | 10,585 | -18.877% |
| 2026-03-17 | 24.04 | 24.12 | 23.77 | 23.88 | +0.042% | 6,937 | -21.357% |
| 2026-03-16 | 23.62 | 24.02 | 23.62 | 23.87 | +4.327% | 9,398 | -21.324% |
| 2026-03-13 | 23.34 | 23.63 | 22.88 | 22.88 | -1.166% | 3,602 | -17.920% |
| 2026-03-12 | 22.95 | 23.15 | 22.86 | 23.15 | +0.565% | 3,263 | -18.877% |
| 2026-03-11 | 23.00 | 23.18 | 22.98 | 23.02 | -2.294% | 3,596 | -18.419% |
| 2026-03-10 | 23.54 | 24.08 | 23.30 | 23.56 | +1.905% | 15,487 | -20.290% |
| 2026-03-09 | 22.73 | 23.28 | 22.41 | 23.12 | +3.399% | 24,607 | -18.772% |
| 2026-03-06 | 22.30 | 22.60 | 22.30 | 22.36 | +0.614% | 22,058 | -16.011% |
| 2026-03-05 | 22.12 | 22.28 | 21.94 | 22.22 | -3.376% | 10,349 | -15.495% |
| 2026-03-04 | 22.76 | 23.28 | 22.56 | 23.00 | +1.054% | 28,816 | -18.348% |
| 2026-03-03 | 22.64 | 22.90 | 22.00 | 22.76 | -5.167% | 7,886 | -17.487% |
| 2026-03-02 | 23.25 | 24.00 | 23.25 | 24.00 | -1.559% | 25,628 | -21.750% |
| 2026-02-27 | 24.44 | 24.54 | 24.38 | 24.38 | -0.939% | 6,507 | -22.970% |
| 2026-02-26 | 24.87 | 24.87 | 24.30 | 24.61 | -5.438% | 12,016 | -23.693% |
| 2026-02-25 | 25.59 | 26.03 | 25.59 | 26.03 | +0.682% | 7,805 | -27.842% |
| 2026-02-24 | 25.62 | 25.98 | 25.62 | 25.85 | -1.786% | 3,553 | -27.350% |
| 2026-02-23 | 26.40 | 26.48 | 26.22 | 26.32 | -0.454% | 3,715 | -28.647% |
| 2026-02-20 | 25.37 | 26.61 | 25.28 | 26.44 | +0.607% | 6,269 | -28.971% |
| 2026-02-19 | 26.29 | 26.30 | 26.00 | 26.28 | -0.866% | 3,115 | -28.540% |
| 2026-02-18 | 26.30 | 26.55 | 26.30 | 26.51 | +1.301% | 6,399 | -29.159% |
| 2026-02-17 | 26.06 | 26.17 | 25.91 | 26.17 | +0.811% | 4,352 | -28.237% |
| 2026-02-13 | 25.66 | 26.11 | 25.66 | 25.96 | -1.409% | 2,242 | -27.655% |
| 2026-02-12 | 27.29 | 27.29 | 26.16 | 26.33 | -3.975% | 4,774 | -28.675% |
| 2026-02-11 | 27.20 | 27.46 | 26.95 | 27.42 | -0.565% | 8,754 | -31.510% |
| 2026-02-10 | 27.52 | 27.72 | 27.52 | 27.58 | +0.655% | 3,594 | -31.897% |
| 2026-02-09 | 27.12 | 27.48 | 27.12 | 27.40 | +0.985% | 5,928 | -31.451% |
| 2026-02-06 | 26.39 | 27.13 | 26.39 | 27.13 | +5.214% | 4,244 | -30.775% |
| 2026-02-05 | 26.17 | 26.17 | 25.76 | 25.78 | -0.558% | 1,728 | -27.166% |
| 2026-02-04 | 26.62 | 26.62 | 25.71 | 25.93 | -2.325% | 5,599 | -27.572% |
| 2026-02-03 | 26.55 | 26.68 | 26.10 | 26.55 | -2.275% | 4,966 | -29.256% |
| 2026-02-02 | 27.06 | 27.35 | 27.06 | 27.16 | -2.448% | 5,928 | -30.866% |
| 2026-01-30 | 28.32 | 28.67 | 27.63 | 27.85 | -5.388% | 12,909 | -32.558% |
| 2026-01-29 | 29.79 | 30.00 | 28.84 | 29.43 | +1.289% | 11,343 | -36.192% |
| 2026-01-28 | 29.31 | 29.31 | 28.94 | 29.06 | +2.616% | 11,632 | -35.370% |
| 2026-01-27 | 28.29 | 28.32 | 28.10 | 28.32 | +2.869% | 1,880 | -33.679% |
| 2026-01-26 | 27.43 | 27.63 | 27.43 | 27.53 | -0.264% | 1,904 | -31.776% |
| 2026-01-23 | 27.39 | 27.62 | 27.39 | 27.60 | +0.073% | 4,904 | -31.957% |
| 2026-01-22 | 27.62 | 27.89 | 27.58 | 27.58 | +0.303% | 7,224 | -31.907% |
| 2026-01-21 | 27.08 | 27.56 | 27.08 | 27.50 | +2.319% | 8,429 | -31.701% |
| 2026-01-20 | 26.78 | 26.97 | 26.77 | 26.87 | -2.163% | 5,707 | -30.117% |
| 2026-01-16 | 27.49 | 27.49 | 27.18 | 27.47 | -3.601% | 6,613 | -31.629% |
| 2026-01-15 | 28.15 | 28.76 | 28.15 | 28.49 | -0.002% | 3,614 | -34.091% |
| 2026-01-14 | 28.51 | 28.51 | 28.29 | 28.49 | -1.159% | 8,361 | -34.092% |
| 2026-01-13 | 28.85 | 29.12 | 28.69 | 28.83 | -1.872% | 8,009 | -34.856% |
| 2026-01-12 | 28.14 | 29.45 | 28.14 | 29.38 | +6.701% | 12,840 | -36.076% |
| 2026-01-09 | 27.65 | 27.65 | 27.29 | 27.53 | -0.421% | 2,782 | -31.793% |
| 2026-01-08 | 27.07 | 27.65 | 27.03 | 27.65 | +0.491% | 7,175 | -32.080% |
| 2026-01-07 | 27.59 | 27.73 | 27.42 | 27.52 | -2.911% | 22,198 | -31.746% |
| 2026-01-06 | 28.50 | 28.82 | 28.34 | 28.34 | -0.527% | 46,941 | -33.733% |
| 2026-01-05 | 27.82 | 28.49 | 27.51 | 28.49 | +0.565% | 9,297 | -34.082% |
| 2026-01-02 | 27.57 | 28.33 | 27.57 | 28.33 | +7.939% | 10,046 | -33.710% |
| 2025-12-31 | 26.36 | 26.36 | 26.08 | 26.25 | -1.993% | 4,673 | -28.447% |
| 2025-12-30 | 26.81 | 26.84 | 26.68 | 26.78 | +1.401% | 5,141 | -29.873% |
| 2025-12-29 | 26.16 | 26.48 | 26.16 | 26.41 | -2.797% | 2,460 | -28.891% |
| 2025-12-26 | 26.65 | 27.17 | 26.65 | 27.17 | +1.951% | 3,518 | -30.880% |
| 2025-12-24 | 26.67 | 26.67 | 26.60 | 26.65 | -0.305% | 1,390 | -29.531% |
| 2025-12-23 | 26.54 | 26.73 | 26.43 | 26.73 | -0.589% | 5,259 | -29.746% |
| 2025-12-22 | 26.92 | 27.02 | 26.70 | 26.89 | -0.260% | 4,863 | -30.160% |
| 2025-12-19 | 26.54 | 26.96 | 26.54 | 26.96 | +2.627% | 1,326 | -30.341% |
| 2025-12-18 | 26.48 | 26.60 | 26.27 | 26.27 | +1.607% | 9,488 | -28.512% |
| 2025-12-17 | 26.45 | 26.45 | 25.85 | 25.85 | -0.470% | 2,313 | -27.363% |
| 2025-12-16 | 25.82 | 25.98 | 25.62 | 25.98 | -2.131% | 5,583 | -27.704% |
| 2025-12-15 | 26.89 | 26.89 | 26.49 | 26.54 | -1.610% | 1,303 | -29.245% |
| 2025-12-12 | 27.38 | 27.38 | 26.75 | 26.98 | -0.309% | 1,706 | -30.384% |
| 2025-12-11 | 26.89 | 27.21 | 26.89 | 27.06 | +0.115% | 3,562 | -30.599% |
| 2025-12-10 | 26.88 | 27.25 | 26.83 | 27.03 | +1.358% | 2,266 | -30.519% |
| 2025-12-09 | 26.34 | 26.67 | 26.34 | 26.67 | -2.924% | 4,679 | -29.575% |
| 2025-12-08 | 27.59 | 27.59 | 27.26 | 27.47 | -2.382% | 11,451 | -31.635% |
| 2025-12-05 | 28.17 | 28.25 | 28.04 | 28.14 | +3.116% | 3,052 | -33.263% |
| 2025-12-04 | 27.40 | 27.48 | 27.29 | 27.29 | +0.368% | 1,696 | -31.184% |
| 2025-12-03 | 26.90 | 27.19 | 26.90 | 27.19 | -1.773% | 6,486 | -30.930% |
| 2025-12-02 | 27.67 | 27.70 | 27.40 | 27.68 | -0.591% | 2,415 | -32.155% |
| 2025-12-01 | 27.64 | 28.04 | 27.64 | 27.85 | +0.646% | 3,026 | -32.556% |
| 2025-11-28 | 27.83 | 27.87 | 27.61 | 27.67 | +0.538% | 14,007 | -32.121% |
| 2025-11-26 | 27.77 | 27.85 | 26.96 | 27.52 | -1.025% | 14,776 | -31.755% |
| 2025-11-25 | 28.04 | 28.15 | 27.57 | 27.80 | +1.359% | 2,667 | -32.455% |
| 2025-11-24 | 27.39 | 27.51 | 27.15 | 27.43 | +3.097% | 6,301 | -31.537% |
| 2025-11-21 | 26.04 | 26.69 | 25.80 | 26.61 | +0.587% | 6,368 | -29.416% |
| 2025-11-20 | 27.52 | 27.56 | 26.43 | 26.45 | -2.895% | 8,357 | -29.002% |
| 2025-11-19 | 27.34 | 27.42 | 27.07 | 27.24 | -1.941% | 6,406 | -31.057% |
| 2025-11-18 | 27.54 | 27.84 | 27.30 | 27.78 | -0.682% | 2,501 | -32.395% |
| 2025-11-17 | 28.15 | 28.29 | 27.90 | 27.97 | -2.383% | 6,251 | -32.856% |
| 2025-11-14 | 28.88 | 29.20 | 28.42 | 28.65 | -2.687% | 6,854 | -34.456% |
| 2025-11-13 | 30.32 | 30.32 | 29.29 | 29.44 | -1.108% | 6,012 | -36.218% |
| 2025-11-12 | 29.90 | 29.90 | 29.56 | 29.77 | +0.580% | 2,892 | -36.925% |
| 2025-11-11 | 29.57 | 29.70 | 29.52 | 29.60 | +0.193% | 7,125 | -36.559% |
| 2025-11-10 | 29.40 | 29.55 | 29.15 | 29.55 | +3.982% | 14,044 | -36.436% |
| 2025-11-07 | 27.79 | 28.41 | 27.78 | 28.41 | -1.125% | 3,266 | -33.905% |
| 2025-11-06 | 28.55 | 28.96 | 28.55 | 28.74 | +1.819% | 4,968 | -34.649% |
| 2025-11-05 | 28.38 | 28.38 | 28.22 | 28.22 | +2.007% | 1,513 | -33.460% |
| 2025-11-04 | 27.60 | 27.95 | 27.60 | 27.67 | -2.301% | 3,995 | -32.124% |
| 2025-11-03 | 28.24 | 28.41 | 28.20 | 28.32 | +0.767% | 3,074 | -33.686% |
| 2025-10-31 | 27.91 | 28.10 | 27.66 | 28.10 | -2.449% | 6,237 | -33.178% |
| 2025-10-30 | 28.91 | 29.11 | 28.78 | 28.81 | -3.803% | 11,474 | -34.814% |
| 2025-10-29 | 30.15 | 30.23 | 29.78 | 29.95 | +0.518% | 5,806 | -37.294% |
| 2025-10-28 | 29.44 | 29.84 | 29.44 | 29.79 | -1.276% | 4,885 | -36.969% |
| 2025-10-27 | 30.29 | 30.29 | 30.07 | 30.18 | +2.739% | 5,906 | -37.773% |
| 2025-10-24 | 29.61 | 29.61 | 29.33 | 29.38 | +0.868% | 10,291 | -36.069% |
| 2025-10-23 | 28.78 | 29.37 | 28.78 | 29.12 | +3.137% | 9,226 | -35.514% |
| 2025-10-22 | 28.29 | 28.61 | 27.87 | 28.24 | -1.062% | 6,247 | -33.492% |
| 2025-10-21 | 28.64 | 28.64 | 28.46 | 28.54 | -2.581% | 6,058 | -34.198% |
| 2025-10-20 | 28.57 | 29.39 | 28.39 | 29.30 | +2.514% | 14,932 | -35.896% |
| 2025-10-17 | 27.93 | 28.71 | 27.93 | 28.58 | -0.288% | 12,159 | -34.284% |
| 2025-10-16 | 28.57 | 28.88 | 28.52 | 28.66 | +1.157% | 5,725 | -34.473% |
| 2025-10-15 | 28.48 | 28.62 | 28.08 | 28.33 | +2.025% | 11,598 | -33.715% |
| 2025-10-14 | 27.45 | 28.22 | 27.41 | 27.77 | -0.682% | 16,726 | -32.373% |
| 2025-10-13 | 28.05 | 28.30 | 27.88 | 27.96 | +5.298% | 23,614 | -32.834% |
| 2025-10-10 | 29.22 | 29.68 | 26.08 | 26.55 | -10.124% | 69,244 | -29.276% |
| 2025-10-09 | 30.40 | 30.40 | 29.44 | 29.55 | -2.570% | 59,045 | -36.436% |
| 2025-10-08 | 30.11 | 30.32 | 30.05 | 30.32 | +0.421% | 6,151 | -38.070% |
| 2025-10-07 | 30.92 | 30.92 | 30.12 | 30.20 | -2.332% | 4,200 | -37.809% |
| 2025-10-06 | 30.44 | 31.00 | 30.44 | 30.92 | -0.122% | 9,642 | -39.259% |
| 2025-10-03 | 31.17 | 31.28 | 30.85 | 30.96 | -1.383% | 57,290 | -39.334% |
| 2025-10-02 | 31.41 | 31.79 | 31.35 | 31.39 | +1.665% | 6,834 | -40.173% |
| 2025-10-01 | 30.62 | 30.88 | 30.62 | 30.88 | +0.941% | 4,575 | -39.176% |
| 2025-09-30 | 30.82 | 30.82 | 30.35 | 30.59 | +0.984% | 4,670 | -38.604% |
| 2025-09-29 | 30.24 | 30.40 | 30.19 | 30.29 | +3.098% | 7,448 | -38.000% |
| 2025-09-26 | 29.50 | 29.50 | 29.09 | 29.38 | -1.684% | 12,308 | -36.079% |
| 2025-09-25 | 29.91 | 29.95 | 29.65 | 29.88 | +0.685% | 6,070 | -37.156% |
| 2025-09-24 | 29.76 | 30.12 | 29.63 | 29.68 | +1.397% | 17,733 | -36.725% |
| 2025-09-23 | 29.50 | 29.65 | 29.22 | 29.27 | -2.548% | 17,750 | -35.841% |
| 2025-09-22 | 30.30 | 30.30 | 29.85 | 30.04 | -1.487% | 13,409 | -37.476% |
| 2025-09-19 | 30.73 | 30.91 | 30.49 | 30.49 | -0.716% | 19,809 | -38.406% |
| 2025-09-18 | 30.75 | 30.85 | 30.38 | 30.71 | -2.477% | 24,237 | -38.847% |
| 2025-09-17 | 31.70 | 31.70 | 31.14 | 31.49 | +2.644% | 29,653 | -40.362% |
| 2025-09-16 | 30.11 | 30.79 | 30.00 | 30.68 | +1.618% | 74,787 | -38.785% |
| 2025-09-15 | 30.15 | 30.34 | 30.15 | 30.19 | +1.174% | 7,147 | -37.795% |
| 2025-09-12 | 30.15 | 30.15 | 29.75 | 29.84 | -1.159% | 11,868 | -37.064% |
| 2025-09-11 | 29.14 | 30.22 | 29.14 | 30.19 | +5.017% | 91,091 | -37.794% |
| 2025-09-10 | 29.09 | 29.21 | 28.75 | 28.75 | -0.992% | 4,132 | -34.673% |
| 2025-09-09 | 28.83 | 29.22 | 28.83 | 29.04 | +2.563% | 5,474 | -35.321% |
| 2025-09-08 | 28.00 | 28.36 | 27.97 | 28.31 | +3.133% | 7,474 | -33.663% |
| 2025-09-05 | 27.69 | 27.69 | 27.21 | 27.45 | +2.045% | 9,478 | -31.585% |
| 2025-09-04 | 26.61 | 26.90 | 26.60 | 26.90 | -2.501% | 10,887 | -30.186% |
| 2025-09-03 | 27.80 | 27.80 | 27.52 | 27.59 | -1.840% | 2,949 | -31.932% |
| 2025-09-02 | 27.27 | 28.11 | 27.27 | 28.11 | +1.752% | 4,591 | -33.184% |
| 2025-08-29 | 27.69 | 27.69 | 27.62 | 27.62 | +1.710% | 3,029 | -32.014% |
| 2025-08-28 | 26.56 | 27.16 | 26.56 | 27.16 | +1.635% | 1,414 | -30.851% |
| 2025-08-27 | 26.59 | 26.72 | 26.47 | 26.72 | -5.051% | 7,336 | -29.720% |
| 2025-08-26 | 28.14 | 28.17 | 28.11 | 28.14 | +0.495% | 3,082 | -33.270% |
| 2025-08-25 | 28.24 | 28.60 | 28.00 | 28.00 | -0.348% | 10,498 | -32.940% |
| 2025-08-22 | 27.52 | 28.25 | 27.52 | 28.10 | +4.239% | 17,128 | -33.173% |
| 2025-08-21 | 26.90 | 26.96 | 26.79 | 26.96 | -0.280% | 1,102 | -30.341% |
| 2025-08-20 | 26.92 | 27.07 | 26.87 | 27.04 | +1.142% | 1,935 | -30.536% |
| 2025-08-19 | 26.87 | 26.88 | 26.63 | 26.73 | -2.088% | 3,299 | -29.742% |
| 2025-08-18 | 27.25 | 27.36 | 27.21 | 27.30 | +1.224% | 2,180 | -31.209% |
| 2025-08-15 | 27.04 | 27.16 | 26.88 | 26.97 | +0.074% | 6,222 | -30.367% |
| 2025-08-14 | 27.26 | 27.26 | 26.81 | 26.95 | -3.819% | 6,404 | -30.315% |
| 2025-08-13 | 27.62 | 28.05 | 27.62 | 28.02 | +5.982% | 58,271 | -32.976% |
| 2025-08-12 | 26.29 | 26.48 | 26.29 | 26.44 | +3.114% | 2,547 | -28.967% |
| 2025-08-11 | 25.67 | 25.75 | 25.51 | 25.64 | -1.603% | 2,587 | -26.755% |
| 2025-08-08 | 25.93 | 26.11 | 25.93 | 26.06 | -0.403% | 1,965 | -27.929% |
| 2025-08-07 | 26.26 | 26.26 | 26.03 | 26.16 | -0.371% | 2,244 | -28.220% |
| 2025-08-06 | 26.07 | 26.28 | 25.84 | 26.26 | +0.640% | 6,172 | -28.487% |
| 2025-08-05 | 26.21 | 26.30 | 26.07 | 26.09 | +1.138% | 5,963 | -28.029% |
| 2025-08-04 | 25.84 | 26.01 | 25.64 | 25.80 | +3.243% | 18,249 | -27.209% |
| 2025-08-01 | 25.13 | 25.13 | 24.72 | 24.99 | -3.178% | 12,725 | -24.848% |
| 2025-07-31 | 25.60 | 25.94 | 25.60 | 25.81 | -1.922% | 7,302 | -27.237% |
| 2025-07-30 | 26.60 | 26.63 | 26.32 | 26.32 | -2.367% | 12,175 | -28.635% |
| 2025-07-29 | 27.34 | 27.34 | 26.95 | 26.95 | -1.015% | 6,041 | -30.324% |
| 2025-07-28 | 27.36 | 27.50 | 27.23 | 27.23 | -0.896% | 4,149 | -31.032% |
| 2025-07-25 | 27.27 | 27.52 | 27.19 | 27.48 | -1.757% | 11,340 | -31.650% |
| 2025-07-24 | 28.10 | 28.26 | 27.84 | 27.97 | -0.711% | 5,554 | -32.851% |
| 2025-07-23 | 28.10 | 28.24 | 27.98 | 28.17 | +1.832% | 9,036 | -33.328% |
| 2025-07-22 | 27.26 | 27.76 | 27.14 | 27.66 | +2.607% | 6,170 | -32.107% |
| 2025-07-21 | 26.92 | 27.27 | 26.88 | 26.96 | +1.006% | 3,812 | -30.337% |
| 2025-07-18 | 26.77 | 27.10 | 26.68 | 26.69 | +2.388% | 11,719 | -29.636% |
| 2025-07-17 | 25.57 | 26.10 | 25.57 | 26.07 | +0.510% | 8,620 | -27.956% |
| 2025-07-16 | 25.57 | 26.00 | 25.57 | 25.94 | -0.910% | 10,151 | -27.588% |
| 2025-07-15 | 25.80 | 26.20 | 25.48 | 26.17 | +3.944% | 14,867 | -28.247% |
| 2025-07-14 | 24.91 | 25.20 | 24.91 | 25.18 | +2.278% | 12,742 | -25.417% |
| 2025-07-11 | 24.60 | 24.65 | 24.57 | 24.62 | -0.333% | 2,561 | -23.718% |
| 2025-07-10 | 24.60 | 24.71 | 24.47 | 24.70 | +1.946% | 4,232 | -23.972% |
| 2025-07-09 | 24.20 | 24.31 | 24.10 | 24.23 | -2.836% | 9,131 | -22.493% |
| 2025-07-08 | 24.87 | 24.98 | 24.73 | 24.94 | +1.937% | 3,672 | -24.691% |
| 2025-07-07 | 24.69 | 24.69 | 24.36 | 24.46 | -0.146% | 3,857 | -23.232% |
| 2025-07-03 | 24.45 | 24.61 | 24.30 | 24.50 | -1.861% | 5,598 | -23.344% |
| 2025-07-02 | 25.00 | 25.00 | 24.75 | 24.96 | -1.021% | 9,641 | -24.771% |
| 2025-07-01 | 24.98 | 25.30 | 24.98 | 25.22 | +0.546% | 11,076 | -25.539% |
| 2025-06-30 | 24.73 | 25.09 | 24.60 | 25.08 | -0.409% | 3,195 | -25.132% |
| 2025-06-27 | 25.26 | 25.26 | 25.05 | 25.19 | -1.734% | 9,995 | -25.438% |
| 2025-06-26 | 25.40 | 25.87 | 25.35 | 25.63 | +0.569% | 4,434 | -26.731% |
| 2025-06-25 | 25.54 | 25.54 | 25.41 | 25.49 | -0.572% | 10,928 | -26.314% |
| 2025-06-24 | 25.07 | 25.75 | 25.07 | 25.63 | +5.405% | 9,880 | -26.736% |
| 2025-06-23 | 24.13 | 24.37 | 24.03 | 24.32 | +2.784% | 5,348 | -22.776% |
| 2025-06-20 | 23.99 | 23.99 | 23.66 | 23.66 | -1.657% | 9,048 | -20.626% |
| 2025-06-18 | 24.24 | 24.24 | 24.00 | 24.06 | -2.488% | 2,702 | -21.941% |
| 2025-06-17 | 24.94 | 25.02 | 24.66 | 24.67 | -2.050% | 5,926 | -23.883% |
| 2025-06-16 | 25.14 | 25.60 | 25.14 | 25.19 | +3.360% | 3,653 | -25.443% |
| 2025-06-13 | 24.50 | 24.62 | 24.29 | 24.37 | -3.701% | 6,151 | -22.938% |
| 2025-06-12 | 25.40 | 25.40 | 25.26 | 25.31 | -0.955% | 7,296 | -25.790% |
| 2025-06-11 | 25.79 | 25.88 | 25.55 | 25.55 | +1.184% | 7,483 | -26.499% |
| 2025-06-10 | 25.16 | 25.31 | 24.92 | 25.25 | +0.709% | 7,512 | -25.629% |
| 2025-06-09 | 24.92 | 25.27 | 24.92 | 25.07 | +2.556% | 6,556 | -25.102% |
| 2025-06-06 | 24.17 | 24.45 | 24.00 | 24.45 | -0.220% | 2,493 | -23.187% |
| 2025-06-05 | 24.62 | 24.68 | 24.29 | 24.50 | +1.402% | 3,952 | -23.356% |
| 2025-06-04 | 23.75 | 24.19 | 23.75 | 24.16 | +3.494% | 4,883 | -22.282% |
| 2025-06-03 | 23.35 | 23.50 | 23.28 | 23.35 | +2.158% | 5,142 | -19.566% |
| 2025-06-02 | 22.48 | 22.88 | 22.48 | 22.86 | +2.078% | 2,807 | -17.831% |
| 2025-05-30 | 22.59 | 22.63 | 22.29 | 22.39 | -3.685% | 7,436 | -16.123% |
| 2025-05-29 | 23.33 | 23.33 | 23.25 | 23.25 | +1.925% | 1,508 | -19.214% |
| 2025-05-28 | 22.82 | 22.93 | 22.77 | 22.81 | -1.924% | 3,887 | -17.659% |
| 2025-05-27 | 23.34 | 23.40 | 23.09 | 23.25 | -2.105% | 6,713 | -19.243% |
| 2025-05-23 | 23.71 | 23.83 | 23.64 | 23.75 | +0.391% | 2,539 | -20.943% |
| 2025-05-22 | 23.61 | 23.76 | 23.60 | 23.66 | -1.005% | 5,781 | -20.634% |
| 2025-05-21 | 24.32 | 24.50 | 23.80 | 23.90 | -0.902% | 19,236 | -21.431% |
| 2025-05-20 | 23.94 | 24.12 | 23.84 | 24.12 | +2.128% | 10,641 | -22.140% |
| 2025-05-19 | 23.12 | 23.62 | 23.12 | 23.62 | +1.248% | 8,619 | -20.483% |
| 2025-05-16 | 23.42 | 23.42 | 23.31 | 23.33 | -0.762% | 1,787 | -19.491% |
| 2025-05-15 | 23.47 | 23.66 | 23.30 | 23.51 | -3.030% | 10,609 | -20.104% |
| 2025-05-14 | 24.45 | 24.45 | 24.12 | 24.24 | +2.974% | 11,214 | -22.525% |
| 2025-05-13 | 23.43 | 23.75 | 23.24 | 23.54 | -1.092% | 6,475 | -20.221% |
| 2025-05-12 | 24.03 | 24.03 | 23.54 | 23.80 | +6.208% | 22,577 | -21.092% |
| 2025-05-09 | 22.69 | 22.69 | 22.41 | 22.41 | -0.684% | 2,581 | -16.194% |
| 2025-05-08 | 22.35 | 22.68 | 22.35 | 22.56 | +2.793% | 1,973 | -16.767% |
| 2025-05-07 | 22.28 | 22.28 | 21.95 | 21.95 | -4.316% | 8,141 | -14.442% |
| 2025-05-06 | 22.81 | 23.22 | 22.81 | 22.94 | +2.103% | 10,453 | -18.134% |
| 2025-05-05 | 22.30 | 22.64 | 22.29 | 22.47 | -0.203% | 14,700 | -16.413% |
| 2025-05-02 | 22.52 | 22.60 | 22.20 | 22.51 | +6.484% | 12,036 | -16.583% |
| 2025-05-01 | 21.19 | 21.26 | 21.06 | 21.14 | -0.257% | 3,403 | -11.174% |
| 2025-04-30 | 21.18 | 21.20 | 20.89 | 21.20 | +0.036% | 5,449 | -11.403% |
| 2025-04-29 | 21.27 | 21.32 | 21.19 | 21.19 | -0.917% | 3,488 | -11.371% |
| 2025-04-28 | 21.26 | 21.40 | 21.25 | 21.39 | -0.046% | 3,909 | -12.183% |
| 2025-04-25 | 21.29 | 21.40 | 21.24 | 21.40 | -0.654% | 7,329 | -12.224% |
| 2025-04-24 | 21.15 | 21.65 | 21.15 | 21.54 | +1.380% | 7,568 | -12.798% |
| 2025-04-23 | 21.55 | 21.94 | 21.23 | 21.24 | +2.335% | 18,683 | -11.594% |
| 2025-04-22 | 20.46 | 21.10 | 20.45 | 20.76 | +6.586% | 10,973 | -9.529% |
| 2025-04-21 | 19.62 | 19.62 | 19.16 | 19.48 | -0.558% | 5,805 | -3.571% |
| 2025-04-17 | 20.02 | 20.08 | 19.55 | 19.58 | +0.293% | 5,780 | -4.108% |
| 2025-04-16 | 19.78 | 19.95 | 19.29 | 19.53 | -4.683% | 32,400 | -3.827% |
| 2025-04-15 | 20.65 | 20.65 | 20.39 | 20.49 | 0.000% | 11,560 | -8.332% |