YCS
ProShares UltraShort Yen
stockNYSEETF
At CloseOct 2, 2026 3:53:34 PM EDT
54.17USD+0.111%(+0.06)1,784
54.25Bid54.33Ask0.08SpreadPre-marketOct 2, 2026 8:30:30 AM EDT
53.80USD-0.573%(-0.31)
YCS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.84 | 54.19 | 53.84 | 54.11 | -0.368% | 12,358 | 0.000% |
| 2026-10-01 | 54.22 | 54.38 | 53.85 | 54.31 | +0.953% | 14,264 | -0.368% |
| 2026-09-30 | 53.43 | 53.80 | 53.41 | 53.80 | +0.069% | 9,849 | +0.581% |
| 2026-09-29 | 53.81 | 53.90 | 53.65 | 53.76 | -0.167% | 11,785 | +0.651% |
| 2026-09-28 | 53.60 | 53.85 | 53.55 | 53.85 | +0.373% | 12,025 | +0.483% |
| 2026-09-25 | 53.53 | 53.79 | 53.50 | 53.65 | -2.027% | 9,420 | +0.857% |
| 2026-09-24 | 54.76 | 54.84 | 54.66 | 54.76 | +0.754% | 8,828 | -1.187% |
| 2026-09-23 | 54.14 | 54.42 | 54.14 | 54.35 | +0.985% | 7,241 | -0.442% |
| 2026-09-22 | 53.55 | 53.88 | 53.55 | 53.82 | +0.137% | 7,767 | +0.539% |
| 2026-09-21 | 53.65 | 53.81 | 53.65 | 53.75 | +0.932% | 8,254 | +0.677% |
| 2026-09-18 | 53.98 | 54.05 | 53.23 | 53.25 | +0.986% | 20,318 | +1.615% |
| 2026-09-17 | 52.60 | 52.83 | 52.53 | 52.73 | -0.170% | 7,868 | +2.617% |
| 2026-09-16 | 52.20 | 52.90 | 52.12 | 52.82 | +1.343% | 3,810 | +2.442% |
| 2026-09-15 | 52.08 | 52.18 | 52.00 | 52.12 | +0.927% | 5,696 | +3.818% |
| 2026-09-14 | 51.93 | 52.02 | 51.46 | 51.64 | +0.913% | 8,319 | +4.781% |
| 2026-09-11 | 51.01 | 51.22 | 50.99 | 51.17 | -0.768% | 7,380 | +5.737% |
| 2026-09-10 | 51.52 | 51.66 | 51.30 | 51.57 | +0.920% | 11,020 | +4.925% |
| 2026-09-09 | 50.91 | 51.18 | 50.84 | 51.10 | -0.545% | 24,974 | +5.890% |
| 2026-09-08 | 51.15 | 51.64 | 51.00 | 51.38 | -2.763% | 22,523 | +5.313% |
| 2026-09-04 | 52.57 | 52.90 | 52.57 | 52.84 | +0.705% | 9,362 | +2.403% |
| 2026-09-03 | 52.40 | 52.73 | 52.20 | 52.47 | -3.934% | 38,701 | +3.126% |
| 2026-09-02 | 54.69 | 54.79 | 54.42 | 54.62 | -1.818% | 9,389 | -0.932% |
| 2026-09-01 | 55.53 | 55.63 | 55.39 | 55.63 | +0.694% | 27,766 | -2.732% |
| 2026-08-31 | 55.34 | 55.34 | 55.22 | 55.25 | -0.331% | 5,729 | -2.057% |
| 2026-08-28 | 55.12 | 55.55 | 55.12 | 55.43 | +0.837% | 10,091 | -2.381% |
| 2026-08-27 | 54.94 | 55.03 | 54.88 | 54.97 | 0.000% | 6,610 | -1.564% |
| 2026-08-26 | 54.93 | 55.01 | 54.91 | 54.97 | +0.274% | 10,583 | -1.564% |
| 2026-08-25 | 54.84 | 54.87 | 54.73 | 54.82 | +0.256% | 17,370 | -1.295% |
| 2026-08-24 | 54.72 | 54.77 | 54.41 | 54.68 | +0.165% | 14,529 | -1.042% |
| 2026-08-21 | 54.47 | 54.69 | 54.47 | 54.59 | +0.092% | 21,337 | -0.879% |
| 2026-08-20 | 54.38 | 54.72 | 54.25 | 54.54 | +1.094% | 21,761 | -0.788% |
| 2026-08-19 | 54.15 | 54.25 | 53.95 | 53.95 | -2.052% | 33,012 | +0.297% |
| 2026-08-18 | 55.01 | 55.08 | 54.94 | 55.08 | +0.255% | 21,160 | -1.761% |
| 2026-08-17 | 54.78 | 54.99 | 54.73 | 54.94 | +0.347% | 10,072 | -1.511% |
| 2026-08-14 | 54.50 | 54.83 | 54.44 | 54.75 | -0.182% | 16,767 | -1.169% |
| 2026-08-13 | 54.76 | 54.91 | 54.63 | 54.85 | -0.055% | 9,946 | -1.349% |
| 2026-08-12 | 54.44 | 54.92 | 54.44 | 54.88 | +0.274% | 10,495 | -1.403% |
| 2026-08-11 | 54.62 | 54.75 | 54.62 | 54.73 | +0.110% | 12,643 | -1.133% |
| 2026-08-10 | 54.51 | 54.71 | 54.41 | 54.67 | +2.092% | 24,624 | -1.024% |
| 2026-08-07 | 53.45 | 53.80 | 53.40 | 53.55 | -1.126% | 47,974 | +1.046% |
| 2026-08-06 | 53.78 | 54.20 | 53.70 | 54.16 | +0.951% | 32,364 | -0.092% |
| 2026-08-05 | 53.50 | 53.66 | 53.38 | 53.65 | -0.019% | 20,707 | +0.857% |
| 2026-08-04 | 53.40 | 53.67 | 53.20 | 53.66 | +1.264% | 43,352 | +0.839% |
| 2026-08-03 | 52.68 | 53.07 | 52.60 | 52.99 | -2.966% | 173,053 | +2.114% |
| 2026-07-31 | 54.78 | 55.01 | 53.89 | 54.61 | -0.835% | 49,488 | -0.916% |
| 2026-07-30 | 57.19 | 57.26 | 53.67 | 55.07 | -4.392% | 96,974 | -1.743% |
| 2026-07-29 | 57.83 | 57.92 | 57.45 | 57.60 | -0.518% | 23,711 | -6.059% |
| 2026-07-28 | 57.91 | 57.91 | 57.74 | 57.90 | +0.329% | 7,926 | -6.546% |
| 2026-07-27 | 57.79 | 57.80 | 57.56 | 57.71 | -0.182% | 13,876 | -6.238% |
| 2026-07-24 | 57.88 | 57.88 | 57.71 | 57.81 | -0.017% | 23,651 | -6.408% |
| 2026-07-23 | 57.76 | 57.90 | 57.74 | 57.83 | +1.022% | 21,687 | -6.425% |
| 2026-07-22 | 57.20 | 57.34 | 57.20 | 57.24 | 0.000% | 11,384 | -5.468% |
| 2026-07-21 | 57.01 | 57.33 | 57.01 | 57.24 | +0.828% | 10,894 | -5.468% |
| 2026-07-20 | 56.76 | 56.86 | 56.75 | 56.77 | +0.159% | 12,128 | -4.686% |
| 2026-07-17 | 56.71 | 56.79 | 56.68 | 56.68 | -0.088% | 9,776 | -4.534% |
| 2026-07-16 | 56.64 | 56.82 | 56.60 | 56.73 | +0.425% | 25,286 | -4.618% |
| 2026-07-15 | 56.62 | 56.62 | 56.35 | 56.49 | +0.018% | 11,888 | -4.213% |
| 2026-07-14 | 56.30 | 56.54 | 56.30 | 56.48 | +0.222% | 23,858 | -4.196% |
| 2026-07-13 | 56.46 | 56.71 | 56.35 | 56.35 | +0.383% | 24,011 | -3.984% |
| 2026-07-10 | 56.20 | 56.26 | 55.87 | 56.14 | -0.778% | 35,348 | -3.616% |
| 2026-07-09 | 56.62 | 56.71 | 56.55 | 56.58 | -0.159% | 158,064 | -4.366% |
| 2026-07-08 | 56.78 | 56.83 | 56.65 | 56.67 | +0.440% | 32,288 | -4.517% |
| 2026-07-07 | 56.32 | 56.62 | 56.23 | 56.42 | -0.032% | 22,547 | -4.097% |
| 2026-07-06 | 56.55 | 56.66 | 56.28 | 56.44 | +1.002% | 74,594 | -4.128% |
| 2026-07-02 | 55.76 | 56.28 | 55.52 | 55.88 | -1.464% | 217,960 | -3.168% |
| 2026-07-01 | 56.70 | 56.72 | 56.37 | 56.71 | +0.159% | 57,436 | -4.585% |
| 2026-06-30 | 56.52 | 56.69 | 56.49 | 56.62 | +0.809% | 30,156 | -4.433% |
| 2026-06-29 | 56.15 | 56.24 | 56.13 | 56.17 | +0.243% | 9,578 | -3.660% |
| 2026-06-26 | 55.95 | 56.10 | 55.89 | 56.03 | +0.053% | 13,182 | -3.426% |
| 2026-06-25 | 55.92 | 56.06 | 55.92 | 56.00 | -0.034% | 4,573 | -3.375% |
| 2026-06-24 | 56.01 | 56.11 | 55.99 | 56.02 | +0.386% | 11,449 | -3.408% |
| 2026-06-23 | 55.77 | 55.88 | 55.76 | 55.80 | -0.137% | 27,085 | -3.035% |
| 2026-06-22 | 56.00 | 56.10 | 55.50 | 55.88 | +0.395% | 15,314 | -3.168% |
| 2026-06-18 | 55.24 | 55.95 | 55.24 | 55.66 | +0.881% | 12,655 | -2.785% |
| 2026-06-17 | 54.98 | 55.30 | 54.83 | 55.17 | +0.261% | 8,261 | -1.928% |
| 2026-06-16 | 54.91 | 55.04 | 54.91 | 55.03 | +0.219% | 8,794 | -1.672% |
| 2026-06-15 | 54.74 | 54.97 | 54.67 | 54.91 | +0.256% | 6,584 | -1.457% |
| 2026-06-12 | 56.47 | 56.47 | 52.78 | 54.77 | +0.940% | 22,003 | -1.205% |
| 2026-06-11 | 52.27 | 55.29 | 52.27 | 54.26 | -1.453% | 35,469 | -0.276% |
| 2026-06-10 | 54.90 | 55.06 | 54.89 | 55.06 | +0.328% | 13,537 | -1.725% |
| 2026-06-09 | 54.74 | 54.94 | 54.45 | 54.88 | +0.256% | 16,907 | -1.403% |
| 2026-06-08 | 54.63 | 54.77 | 54.63 | 54.74 | 0.000% | 13,255 | -1.151% |
| 2026-06-05 | 54.73 | 54.98 | 54.66 | 54.74 | +0.348% | 17,074 | -1.151% |
| 2026-06-04 | 54.52 | 54.60 | 54.44 | 54.55 | 0.000% | 9,439 | -0.807% |
| 2026-06-03 | 54.52 | 54.60 | 54.49 | 54.55 | +0.165% | 14,492 | -0.807% |
| 2026-06-02 | 54.37 | 54.51 | 54.37 | 54.46 | +0.028% | 7,920 | -0.643% |
| 2026-06-01 | 54.27 | 54.45 | 54.24 | 54.45 | +0.829% | 49,204 | -0.615% |
| 2026-05-29 | 54.02 | 54.04 | 53.94 | 54.00 | +0.143% | 12,649 | +0.209% |
| 2026-05-28 | 54.04 | 54.11 | 53.90 | 53.92 | -0.373% | 11,916 | +0.352% |
| 2026-05-27 | 54.02 | 54.13 | 54.02 | 54.12 | +0.244% | 5,836 | -0.022% |
| 2026-05-26 | 53.91 | 54.00 | 53.91 | 53.99 | +0.204% | 10,481 | +0.222% |
| 2026-05-22 | 53.73 | 53.88 | 53.73 | 53.88 | +0.335% | 6,388 | +0.427% |
| 2026-05-21 | 53.94 | 53.94 | 53.63 | 53.70 | +0.205% | 17,467 | +0.764% |
| 2026-05-20 | 53.74 | 53.83 | 53.44 | 53.59 | -0.223% | 20,811 | +0.970% |
| 2026-05-19 | 53.78 | 53.81 | 53.51 | 53.71 | +0.280% | 8,463 | +0.745% |
| 2026-05-18 | 53.49 | 53.76 | 53.48 | 53.56 | -0.019% | 43,712 | +1.027% |
| 2026-05-15 | 53.43 | 53.60 | 53.43 | 53.57 | +0.582% | 22,325 | +1.008% |
| 2026-05-14 | 53.00 | 53.27 | 52.54 | 53.26 | +0.756% | 7,736 | +1.596% |
| 2026-05-13 | 52.87 | 52.93 | 52.86 | 52.86 | +0.228% | 11,707 | +2.365% |
| 2026-05-12 | 52.70 | 52.78 | 52.65 | 52.74 | +0.534% | 9,527 | +2.598% |
| 2026-05-11 | 52.33 | 52.63 | 52.27 | 52.46 | +0.742% | 13,048 | +3.145% |
| 2026-05-08 | 51.96 | 52.08 | 51.87 | 52.07 | -0.204% | 13,338 | +3.911% |
| 2026-05-07 | 51.79 | 52.18 | 51.78 | 52.18 | +0.753% | 10,127 | +3.699% |
| 2026-05-06 | 51.73 | 51.86 | 51.59 | 51.79 | -1.839% | 13,785 | +4.480% |
| 2026-05-05 | 52.72 | 52.85 | 52.61 | 52.76 | +0.995% | 10,267 | +2.559% |
| 2026-05-04 | 52.33 | 52.41 | 52.15 | 52.24 | +0.019% | 23,381 | +3.580% |
| 2026-05-01 | 51.87 | 52.34 | 51.77 | 52.23 | +0.752% | 92,790 | +3.599% |
| 2026-04-30 | 51.99 | 52.23 | 51.73 | 51.84 | -4.846% | 56,107 | +4.379% |
| 2026-04-29 | 54.30 | 54.55 | 54.14 | 54.48 | +0.777% | 10,382 | -0.679% |
| 2026-04-28 | 54.00 | 54.08 | 53.90 | 54.06 | +0.315% | 6,487 | +0.092% |
| 2026-04-27 | 53.61 | 53.89 | 53.61 | 53.89 | +0.260% | 22,725 | +0.408% |
| 2026-04-24 | 53.88 | 54.03 | 53.63 | 53.75 | -0.463% | 14,726 | +0.670% |
| 2026-04-23 | 53.82 | 54.00 | 53.53 | 54.00 | +0.279% | 19,758 | +0.204% |
| 2026-04-22 | 53.59 | 53.85 | 53.56 | 53.85 | -0.074% | 12,517 | +0.483% |
| 2026-04-21 | 53.45 | 53.89 | 53.45 | 53.89 | +1.126% | 13,937 | +0.408% |
| 2026-04-20 | 53.22 | 53.44 | 53.05 | 53.29 | +2.382% | 19,804 | +1.539% |
| 2026-04-17 | 53.11 | 53.13 | 52.05 | 52.05 | -2.837% | 179,902 | +3.958% |
| 2026-04-16 | 53.38 | 53.59 | 53.38 | 53.57 | +0.318% | 21,834 | +1.008% |
| 2026-04-15 | 53.32 | 53.45 | 53.23 | 53.40 | +0.338% | 25,010 | +1.330% |
| 2026-04-14 | 53.21 | 53.28 | 53.09 | 53.22 | -0.764% | 46,318 | +1.672% |
| 2026-04-13 | 53.80 | 53.86 | 53.38 | 53.63 | 0.000% | 11,634 | +0.895% |
| 2026-04-10 | 53.41 | 53.63 | 53.37 | 53.63 | +0.412% | 19,036 | +0.895% |
| 2026-04-09 | 54.30 | 54.30 | 53.08 | 53.41 | +0.622% | 76,000 | +1.311% |
| 2026-04-08 | 52.72 | 53.49 | 52.72 | 53.08 | -1.191% | 277,009 | +1.940% |
| 2026-04-07 | 53.84 | 53.95 | 53.72 | 53.72 | -0.149% | 3,853 | +0.726% |
| 2026-04-06 | 53.60 | 53.81 | 53.59 | 53.80 | +0.261% | 15,694 | +0.576% |
| 2026-04-02 | 53.65 | 53.69 | 53.52 | 53.66 | +1.017% | 15,648 | +0.839% |
| 2026-04-01 | 52.96 | 53.19 | 52.88 | 53.12 | +0.264% | 13,170 | +1.864% |
| 2026-03-31 | 53.28 | 53.35 | 52.98 | 52.98 | -1.378% | 25,764 | +2.133% |
| 2026-03-30 | 53.52 | 53.72 | 53.52 | 53.72 | -0.500% | 27,863 | +0.726% |
| 2026-03-27 | 53.77 | 54.13 | 53.77 | 53.99 | +0.428% | 17,378 | +0.222% |
| 2026-03-26 | 53.52 | 53.77 | 53.52 | 53.76 | +0.636% | 18,193 | +0.651% |
| 2026-03-25 | 53.17 | 53.52 | 53.17 | 53.42 | +0.622% | 17,422 | +1.292% |
| 2026-03-24 | 54.67 | 54.67 | 52.95 | 53.09 | +0.721% | 24,825 | +1.921% |
| 2026-03-23 | 52.90 | 52.95 | 52.53 | 52.71 | -0.995% | 13,016 | +2.656% |
| 2026-03-20 | 53.02 | 53.31 | 52.95 | 53.24 | +2.051% | 24,317 | +1.634% |
| 2026-03-19 | 52.96 | 53.05 | 51.99 | 52.17 | -2.903% | 133,044 | +3.719% |
| 2026-03-18 | 53.50 | 53.74 | 53.40 | 53.73 | +1.167% | 30,971 | +0.707% |
| 2026-03-17 | 52.96 | 53.18 | 52.96 | 53.11 | -0.188% | 15,562 | +1.883% |
| 2026-03-16 | 53.24 | 53.34 | 53.01 | 53.21 | -0.598% | 13,127 | +1.691% |
| 2026-03-13 | 52.19 | 53.55 | 51.13 | 53.53 | +0.488% | 18,647 | +1.084% |
| 2026-03-12 | 53.06 | 53.34 | 53.05 | 53.27 | +0.396% | 13,924 | +1.577% |
| 2026-03-11 | 52.76 | 53.54 | 52.48 | 53.06 | +1.240% | 19,544 | +1.979% |
| 2026-03-10 | 52.15 | 52.43 | 51.98 | 52.41 | +0.287% | 17,236 | +3.244% |
| 2026-03-09 | 52.60 | 52.60 | 52.15 | 52.26 | -0.006% | 10,323 | +3.540% |
| 2026-03-06 | 52.22 | 52.27 | 52.06 | 52.26 | +0.400% | 47,482 | +3.534% |
| 2026-03-05 | 52.09 | 52.24 | 51.98 | 52.05 | +0.589% | 29,000 | +3.948% |
| 2026-03-04 | 51.78 | 51.96 | 51.65 | 51.75 | -0.691% | 9,885 | +4.560% |
| 2026-03-03 | 52.20 | 52.21 | 51.99 | 52.11 | +0.250% | 40,326 | +3.838% |
| 2026-03-02 | 51.98 | 52.15 | 51.80 | 51.98 | +1.623% | 57,150 | +4.098% |
| 2026-02-27 | 51.00 | 51.15 | 50.99 | 51.15 | +0.255% | 6,414 | +5.787% |
| 2026-02-26 | 51.04 | 51.23 | 50.90 | 51.02 | -0.468% | 13,692 | +6.056% |
| 2026-02-25 | 51.30 | 51.30 | 51.12 | 51.26 | +0.846% | 20,357 | +5.560% |
| 2026-02-24 | 51.00 | 51.00 | 50.63 | 50.83 | +0.740% | 15,725 | +6.453% |
| 2026-02-23 | 50.15 | 51.45 | 49.79 | 50.46 | +0.351% | 7,589 | +7.241% |
| 2026-02-20 | 50.54 | 50.54 | 50.08 | 50.28 | -0.020% | 9,665 | +7.617% |
| 2026-02-19 | 50.41 | 50.41 | 50.23 | 50.29 | +0.439% | 14,704 | +7.596% |
| 2026-02-18 | 49.79 | 50.12 | 49.71 | 50.07 | +2.017% | 64,744 | +8.069% |
| 2026-02-17 | 49.20 | 49.48 | 49.05 | 49.08 | +0.687% | 30,408 | +10.249% |
| 2026-02-13 | 48.79 | 49.00 | 48.64 | 48.74 | +0.072% | 5,517 | +11.006% |
| 2026-02-12 | 49.00 | 49.00 | 48.57 | 48.71 | -0.490% | 15,271 | +11.086% |
| 2026-02-11 | 49.39 | 49.40 | 48.56 | 48.95 | -1.628% | 43,367 | +10.541% |
| 2026-02-10 | 49.82 | 49.88 | 49.59 | 49.76 | -1.951% | 51,893 | +8.742% |
| 2026-02-09 | 50.54 | 50.89 | 50.52 | 50.75 | -1.552% | 61,389 | +6.621% |
| 2026-02-06 | 51.40 | 51.55 | 51.29 | 51.55 | +0.331% | 27,708 | +4.966% |
| 2026-02-05 | 51.34 | 51.51 | 51.27 | 51.38 | 0.000% | 31,222 | +5.313% |
| 2026-02-04 | 51.07 | 51.38 | 51.02 | 51.38 | +1.662% | 23,661 | +5.313% |
| 2026-02-03 | 50.75 | 50.75 | 50.50 | 50.54 | +0.218% | 30,225 | +7.064% |
| 2026-02-02 | 50.26 | 50.67 | 49.64 | 50.43 | +0.961% | 89,611 | +7.297% |
| 2026-01-30 | 49.73 | 49.95 | 49.58 | 49.95 | +2.315% | 22,372 | +8.328% |
| 2026-01-29 | 48.97 | 48.98 | 48.63 | 48.82 | -0.469% | 10,155 | +10.836% |
| 2026-01-28 | 48.55 | 49.31 | 48.47 | 49.05 | +1.553% | 25,582 | +10.316% |
| 2026-01-27 | 48.82 | 48.95 | 48.17 | 48.30 | -2.247% | 76,876 | +12.029% |
| 2026-01-26 | 49.31 | 49.56 | 49.14 | 49.41 | -2.255% | 165,540 | +9.512% |
| 2026-01-23 | 52.20 | 52.28 | 50.44 | 50.55 | -3.494% | 145,057 | +7.043% |
| 2026-01-22 | 52.46 | 52.46 | 52.22 | 52.38 | +0.153% | 31,701 | +3.303% |
| 2026-01-21 | 52.03 | 52.36 | 52.01 | 52.30 | +0.268% | 45,910 | +3.461% |
| 2026-01-20 | 52.00 | 52.21 | 51.91 | 52.16 | +0.270% | 32,984 | +3.738% |
| 2026-01-16 | 51.99 | 52.14 | 51.83 | 52.02 | -0.895% | 89,041 | +4.018% |
| 2026-01-15 | 52.44 | 52.56 | 52.28 | 52.49 | +0.287% | 14,105 | +3.086% |
| 2026-01-14 | 52.13 | 52.39 | 52.05 | 52.34 | -0.634% | 19,970 | +3.382% |
| 2026-01-13 | 52.52 | 52.71 | 52.52 | 52.67 | +1.185% | 30,673 | +2.727% |
| 2026-01-12 | 51.93 | 52.06 | 51.87 | 52.06 | +0.437% | 6,818 | +3.944% |
| 2026-01-09 | 51.90 | 51.98 | 51.83 | 51.83 | +1.113% | 16,509 | +4.398% |
| 2026-01-08 | 51.28 | 51.28 | 51.13 | 51.26 | +0.293% | 11,407 | +5.560% |
| 2026-01-07 | 50.86 | 51.14 | 50.70 | 51.11 | +0.330% | 23,079 | +5.870% |
| 2026-01-06 | 50.84 | 51.03 | 50.77 | 50.94 | +0.477% | 35,857 | +6.219% |
| 2026-01-05 | 51.06 | 51.07 | 50.60 | 50.70 | -0.734% | 46,099 | +6.726% |
| 2026-01-02 | 51.00 | 51.12 | 50.88 | 51.08 | +0.344% | 13,897 | +5.942% |
| 2025-12-31 | 51.07 | 51.15 | 50.89 | 50.90 | +0.236% | 21,964 | +6.306% |
| 2025-12-30 | 50.68 | 50.87 | 50.64 | 50.78 | +0.554% | 31,260 | +6.558% |
| 2025-12-29 | 50.58 | 50.63 | 50.38 | 50.50 | -0.450% | 27,314 | +7.149% |
| 2025-12-26 | 50.64 | 50.82 | 49.69 | 50.73 | +0.762% | 14,728 | +6.667% |
| 2025-12-24 | 50.31 | 50.44 | 50.19 | 50.34 | -0.367% | 9,105 | +7.480% |
| 2025-12-23 | 50.61 | 50.72 | 50.50 | 50.53 | -0.863% | 29,687 | +7.085% |
| 2025-12-22 | 50.99 | 51.05 | 50.91 | 50.97 | -0.952% | 34,427 | +6.160% |
| 2025-12-19 | 51.15 | 51.47 | 51.15 | 51.46 | +2.704% | 45,104 | +5.150% |
| 2025-12-18 | 49.94 | 50.17 | 49.94 | 50.10 | -0.040% | 25,098 | +7.993% |
| 2025-12-17 | 50.03 | 50.13 | 49.96 | 50.13 | +1.242% | 12,838 | +7.950% |
| 2025-12-16 | 49.52 | 49.58 | 49.37 | 49.51 | -0.582% | 25,088 | +9.291% |
| 2025-12-15 | 49.65 | 49.91 | 49.44 | 49.80 | -0.575% | 30,843 | +8.655% |
| 2025-12-12 | 50.25 | 50.27 | 50.05 | 50.09 | +0.296% | 18,529 | +8.030% |
| 2025-12-11 | 49.68 | 50.01 | 49.60 | 49.94 | -0.538% | 36,587 | +8.350% |
| 2025-12-10 | 50.65 | 50.65 | 49.64 | 50.21 | -1.129% | 70,859 | +7.767% |
| 2025-12-09 | 50.55 | 50.82 | 50.46 | 50.78 | +1.304% | 95,809 | +6.550% |
| 2025-12-08 | 49.87 | 50.21 | 49.87 | 50.13 | +0.744% | 282,258 | +7.939% |
| 2025-12-05 | 49.74 | 49.84 | 49.65 | 49.76 | +0.363% | 61,070 | +8.742% |
| 2025-12-04 | 49.35 | 49.63 | 49.27 | 49.58 | +0.020% | 112,099 | +9.137% |
| 2025-12-03 | 49.84 | 49.94 | 49.48 | 49.57 | -0.959% | 78,527 | +9.159% |
| 2025-12-02 | 50.21 | 50.31 | 50.01 | 50.05 | +0.381% | 73,647 | +8.112% |
| 2025-12-01 | 49.52 | 49.98 | 49.45 | 49.86 | -0.973% | 123,270 | +8.524% |
| 2025-11-28 | 50.39 | 50.39 | 50.16 | 50.35 | -0.079% | 25,499 | +7.468% |
| 2025-11-26 | 50.55 | 50.55 | 50.29 | 50.39 | +0.479% | 39,852 | +7.382% |
| 2025-11-25 | 50.28 | 50.29 | 48.70 | 50.15 | -0.899% | 57,411 | +7.896% |
| 2025-11-24 | 50.72 | 50.80 | 50.55 | 50.60 | +0.646% | 67,512 | +6.926% |
| 2025-11-21 | 50.63 | 50.66 | 50.21 | 50.28 | -1.450% | 58,074 | +7.617% |
| 2025-11-20 | 51.13 | 51.29 | 50.91 | 51.02 | +0.850% | 71,781 | +6.056% |
| 2025-11-19 | 50.28 | 50.68 | 48.99 | 50.59 | +1.852% | 110,230 | +6.958% |
| 2025-11-18 | 49.61 | 49.81 | 49.42 | 49.67 | +0.283% | 16,716 | +8.939% |
| 2025-11-17 | 49.35 | 49.54 | 49.31 | 49.53 | +0.896% | 27,659 | +9.247% |
| 2025-11-14 | 48.74 | 49.20 | 48.69 | 49.09 | +0.020% | 40,788 | +10.226% |
| 2025-11-13 | 49.08 | 49.09 | 48.84 | 49.08 | -1.228% | 53,400 | +10.249% |
| 2025-11-12 | 49.28 | 49.69 | 49.00 | 49.69 | +1.408% | 29,952 | +8.895% |
| 2025-11-11 | 48.59 | 49.00 | 48.54 | 49.00 | +0.575% | 38,460 | +10.429% |
| 2025-11-10 | 48.72 | 48.77 | 48.61 | 48.72 | +0.890% | 44,867 | +11.063% |
| 2025-11-07 | 48.19 | 48.63 | 48.01 | 48.29 | +0.499% | 59,593 | +12.052% |
| 2025-11-06 | 48.27 | 48.34 | 47.89 | 48.05 | -1.294% | 108,312 | +12.612% |
| 2025-11-05 | 48.34 | 48.79 | 48.32 | 48.68 | +0.755% | 53,558 | +11.154% |
| 2025-11-04 | 48.26 | 48.36 | 48.15 | 48.31 | -0.791% | 15,089 | +11.994% |
| 2025-11-03 | 48.70 | 48.71 | 48.54 | 48.70 | +0.216% | 31,937 | +11.109% |
| 2025-10-31 | 48.60 | 48.65 | 48.45 | 48.59 | +0.155% | 28,847 | +11.349% |
| 2025-10-30 | 48.70 | 48.72 | 48.51 | 48.52 | +1.549% | 54,802 | +11.521% |
| 2025-10-29 | 47.20 | 47.90 | 47.20 | 47.78 | +1.165% | 54,154 | +13.248% |
| 2025-10-28 | 47.39 | 47.39 | 47.19 | 47.23 | -1.068% | 49,920 | +14.567% |
| 2025-10-27 | 47.78 | 47.92 | 47.73 | 47.74 | +0.084% | 10,527 | +13.343% |
| 2025-10-24 | 47.72 | 47.76 | 47.66 | 47.70 | +0.379% | 27,448 | +13.438% |
| 2025-10-23 | 47.53 | 47.68 | 47.49 | 47.52 | +0.798% | 22,086 | +13.868% |
| 2025-10-22 | 47.18 | 47.18 | 46.16 | 47.14 | +0.030% | 166,343 | +14.776% |
| 2025-10-21 | 47.13 | 47.14 | 46.88 | 47.13 | +1.727% | 67,116 | +14.810% |
| 2025-10-20 | 46.40 | 46.49 | 46.22 | 46.33 | +0.069% | 70,260 | +16.793% |
| 2025-10-17 | 46.04 | 46.32 | 46.04 | 46.30 | +0.190% | 61,960 | +16.873% |
| 2025-10-16 | 46.67 | 46.71 | 46.06 | 46.21 | -1.039% | 150,244 | +17.096% |
| 2025-10-15 | 46.88 | 46.99 | 46.55 | 46.70 | -0.364% | 211,687 | +15.880% |
| 2025-10-14 | 47.03 | 47.13 | 46.85 | 46.87 | -0.793% | 12,911 | +15.458% |
| 2025-10-13 | 47.18 | 47.33 | 47.15 | 47.24 | +1.016% | 12,408 | +14.543% |
| 2025-10-10 | 47.53 | 47.53 | 46.60 | 46.77 | -2.063% | 83,373 | +15.706% |
| 2025-10-09 | 47.51 | 47.83 | 47.51 | 47.75 | +0.526% | 32,502 | +13.319% |
| 2025-10-08 | 47.39 | 47.61 | 47.23 | 47.50 | +1.279% | 75,413 | +13.916% |
| 2025-10-07 | 46.26 | 46.95 | 46.26 | 46.90 | +2.112% | 23,137 | +15.373% |
| 2025-10-06 | 45.79 | 45.97 | 45.67 | 45.93 | +3.797% | 27,613 | +17.810% |
| 2025-10-03 | 44.21 | 44.33 | 44.16 | 44.25 | +0.059% | 230,644 | +22.282% |
| 2025-10-02 | 44.11 | 44.33 | 44.09 | 44.22 | +0.258% | 20,961 | +22.354% |
| 2025-10-01 | 43.87 | 44.30 | 43.79 | 44.11 | -1.054% | 116,677 | +22.671% |
| 2025-09-30 | 44.54 | 45.00 | 44.37 | 44.58 | -0.889% | 217,112 | +21.377% |
| 2025-09-29 | 45.00 | 45.00 | 44.81 | 44.98 | -1.013% | 15,887 | +20.298% |
| 2025-09-26 | 45.53 | 45.59 | 45.41 | 45.44 | -0.262% | 6,594 | +19.079% |
| 2025-09-25 | 45.25 | 45.78 | 45.25 | 45.56 | +1.244% | 22,939 | +18.766% |
| 2025-09-24 | 44.87 | 45.07 | 44.86 | 45.00 | +1.580% | 15,048 | +20.244% |
| 2025-09-23 | 44.29 | 44.46 | 44.19 | 44.30 | -0.023% | 32,089 | +22.144% |
| 2025-09-22 | 44.40 | 44.43 | 44.24 | 44.31 | -0.236% | 7,031 | +22.117% |
| 2025-09-19 | 44.45 | 44.47 | 44.34 | 44.41 | +0.101% | 12,811 | +21.828% |
| 2025-09-18 | 44.41 | 44.54 | 44.05 | 44.37 | +1.603% | 21,995 | +21.952% |
| 2025-09-17 | 43.38 | 43.72 | 42.92 | 43.67 | +0.345% | 31,823 | +23.907% |
| 2025-09-16 | 43.82 | 43.82 | 43.40 | 43.52 | -1.427% | 178,064 | +24.334% |
| 2025-09-15 | 44.01 | 44.16 | 44.00 | 44.15 | -0.151% | 16,925 | +22.559% |
| 2025-09-12 | 44.36 | 44.42 | 44.15 | 44.22 | +0.602% | 46,988 | +22.375% |
| 2025-09-11 | 44.06 | 44.10 | 43.82 | 43.95 | -0.093% | 162,913 | +23.112% |
| 2025-09-10 | 43.92 | 44.01 | 43.89 | 43.99 | +0.121% | 38,277 | +22.997% |
| 2025-09-09 | 43.57 | 43.97 | 43.57 | 43.94 | -0.136% | 206,032 | +23.145% |
| 2025-09-08 | 44.11 | 44.28 | 43.90 | 44.00 | -0.007% | 16,279 | +22.977% |
| 2025-09-05 | 43.84 | 44.05 | 43.59 | 44.00 | -1.217% | 74,986 | +22.969% |
| 2025-09-04 | 44.50 | 44.69 | 44.31 | 44.55 | +0.529% | 21,777 | +21.473% |
| 2025-09-03 | 44.71 | 44.71 | 44.22 | 44.31 | -0.269% | 13,438 | +22.115% |
| 2025-09-02 | 44.56 | 44.60 | 43.91 | 44.43 | +1.904% | 76,698 | +21.787% |
| 2025-08-29 | 43.77 | 43.77 | 43.54 | 43.60 | +0.003% | 21,820 | +24.106% |
| 2025-08-28 | 43.80 | 43.80 | 43.47 | 43.60 | -0.596% | 13,418 | +24.109% |
| 2025-08-27 | 44.26 | 44.28 | 43.84 | 43.86 | +0.089% | 7,731 | +23.370% |
| 2025-08-26 | 43.93 | 44.55 | 43.71 | 43.82 | -0.557% | 10,844 | +23.479% |
| 2025-08-25 | 43.86 | 44.13 | 43.78 | 44.07 | +1.117% | 16,689 | +22.791% |
| 2025-08-22 | 44.62 | 44.62 | 43.30 | 43.58 | -0.921% | 68,426 | +24.162% |
| 2025-08-21 | 44.06 | 44.45 | 43.98 | 43.98 | +0.557% | 25,252 | +23.019% |
| 2025-08-20 | 43.63 | 43.74 | 43.50 | 43.74 | -0.231% | 24,739 | +23.704% |
| 2025-08-19 | 44.10 | 44.10 | 43.80 | 43.84 | -0.312% | 9,510 | +23.418% |
| 2025-08-18 | 44.01 | 44.10 | 43.91 | 43.98 | +0.698% | 41,427 | +23.033% |
| 2025-08-15 | 43.52 | 43.73 | 43.43 | 43.67 | -0.687% | 26,624 | +23.892% |
| 2025-08-14 | 43.72 | 44.08 | 43.71 | 43.98 | +0.404% | 12,531 | +23.042% |
| 2025-08-13 | 43.72 | 43.81 | 43.55 | 43.80 | -0.150% | 52,182 | +23.539% |
| 2025-08-12 | 44.31 | 44.31 | 43.82 | 43.87 | -0.801% | 27,607 | +23.353% |
| 2025-08-11 | 44.00 | 44.24 | 43.91 | 44.22 | +0.523% | 47,971 | +22.365% |
| 2025-08-08 | 43.86 | 43.99 | 43.83 | 43.99 | +1.220% | 53,287 | +23.005% |
| 2025-08-07 | 43.59 | 43.79 | 43.45 | 43.46 | -0.275% | 48,723 | +24.505% |
| 2025-08-06 | 43.69 | 43.78 | 43.42 | 43.58 | -0.343% | 34,346 | +24.162% |
| 2025-08-05 | 43.71 | 43.94 | 43.65 | 43.73 | +0.598% | 15,167 | +23.737% |
| 2025-08-04 | 43.48 | 43.63 | 43.32 | 43.47 | -0.458% | 95,750 | +24.477% |
| 2025-08-01 | 44.04 | 44.20 | 43.54 | 43.67 | -4.505% | 116,825 | +23.907% |
| 2025-07-31 | 45.39 | 45.74 | 45.39 | 45.73 | +1.939% | 22,208 | +18.325% |
| 2025-07-30 | 44.60 | 44.89 | 44.37 | 44.86 | +1.287% | 49,019 | +20.620% |
| 2025-07-29 | 44.43 | 44.53 | 44.20 | 44.29 | -0.129% | 18,046 | +22.172% |
| 2025-07-28 | 44.01 | 44.36 | 44.01 | 44.35 | +1.384% | 34,805 | +22.014% |
| 2025-07-25 | 43.80 | 43.88 | 43.66 | 43.74 | +0.811% | 45,427 | +23.703% |
| 2025-07-24 | 43.26 | 43.39 | 43.07 | 43.39 | +0.757% | 27,041 | +24.706% |
| 2025-07-23 | 43.06 | 43.15 | 42.90 | 43.06 | -0.083% | 123,712 | +25.651% |
| 2025-07-22 | 43.19 | 43.19 | 42.90 | 43.10 | -0.966% | 19,091 | +25.547% |
| 2025-07-21 | 43.67 | 43.71 | 43.38 | 43.52 | -1.806% | 10,070 | +24.334% |
| 2025-07-18 | 44.01 | 44.34 | 44.01 | 44.32 | +0.204% | 10,325 | +22.089% |
| 2025-07-17 | 44.16 | 44.33 | 44.10 | 44.23 | +1.213% | 7,567 | +22.338% |
| 2025-07-16 | 44.33 | 44.43 | 43.23 | 43.70 | -1.466% | 23,690 | +23.822% |
| 2025-07-15 | 43.93 | 44.45 | 43.93 | 44.35 | +1.534% | 15,428 | +22.007% |
| 2025-07-14 | 43.50 | 43.71 | 43.45 | 43.68 | +0.414% | 10,611 | +23.878% |
| 2025-07-11 | 43.28 | 43.54 | 43.26 | 43.50 | +1.564% | 19,978 | +24.391% |
| 2025-07-10 | 42.93 | 43.09 | 42.76 | 42.83 | -0.023% | 11,201 | +26.337% |
| 2025-07-09 | 42.92 | 42.94 | 42.79 | 42.84 | -0.418% | 6,713 | +26.307% |
| 2025-07-08 | 43.14 | 43.15 | 42.58 | 43.02 | +0.820% | 15,996 | +25.779% |
| 2025-07-07 | 42.41 | 43.10 | 42.35 | 42.67 | +1.789% | 33,866 | +26.810% |
| 2025-07-03 | 41.85 | 42.09 | 41.77 | 41.92 | +1.871% | 35,185 | +29.079% |
| 2025-07-02 | 41.40 | 41.41 | 41.13 | 41.15 | -0.121% | 23,159 | +31.495% |
| 2025-07-01 | 40.81 | 41.22 | 40.81 | 41.20 | -0.445% | 27,433 | +31.335% |
| 2025-06-30 | 41.55 | 41.55 | 41.34 | 41.38 | -0.918% | 31,124 | +30.751% |
| 2025-06-27 | 41.73 | 41.77 | 41.69 | 41.77 | +0.645% | 4,044 | +29.550% |
| 2025-06-26 | 41.52 | 41.60 | 41.35 | 41.50 | -1.167% | 49,309 | +30.386% |
| 2025-06-25 | 42.41 | 42.41 | 41.93 | 41.99 | +0.575% | 18,252 | +28.864% |
| 2025-06-24 | 41.92 | 41.96 | 41.60 | 41.75 | -1.788% | 21,687 | +29.605% |
| 2025-06-23 | 43.27 | 43.27 | 40.57 | 42.51 | -0.071% | 36,725 | +27.288% |
| 2025-06-20 | 42.23 | 42.54 | 42.22 | 42.54 | +1.576% | 21,746 | +27.198% |
| 2025-06-18 | 41.69 | 41.89 | 41.51 | 41.88 | -0.082% | 16,760 | +29.202% |
| 2025-06-17 | 41.68 | 42.03 | 41.68 | 41.91 | +0.635% | 5,305 | +29.097% |
| 2025-06-16 | 41.12 | 41.65 | 41.12 | 41.65 | +1.250% | 24,129 | +29.916% |
| 2025-06-13 | 41.42 | 41.42 | 41.09 | 41.14 | +0.479% | 81,336 | +31.539% |
| 2025-06-12 | 40.50 | 41.06 | 40.50 | 40.94 | -1.278% | 24,081 | +32.169% |
| 2025-06-11 | 41.67 | 41.73 | 41.38 | 41.47 | -0.336% | 6,055 | +30.480% |
| 2025-06-10 | 41.39 | 41.68 | 41.38 | 41.61 | +0.530% | 5,832 | +30.041% |
| 2025-06-09 | 41.53 | 41.53 | 41.30 | 41.39 | -0.240% | 9,561 | +30.730% |
| 2025-06-06 | 41.62 | 41.66 | 41.49 | 41.49 | +1.569% | 15,671 | +30.417% |
| 2025-06-05 | 40.54 | 41.01 | 40.54 | 40.85 | +1.084% | 7,365 | +32.463% |
| 2025-06-04 | 40.91 | 40.94 | 40.26 | 40.41 | -1.608% | 7,977 | +33.900% |
| 2025-06-03 | 40.77 | 41.07 | 40.73 | 41.07 | +1.952% | 12,832 | +31.746% |
| 2025-06-02 | 40.38 | 40.48 | 40.18 | 40.29 | -1.767% | 15,716 | +34.317% |
| 2025-05-30 | 41.08 | 41.08 | 40.91 | 41.01 | -0.243% | 4,678 | +31.943% |
| 2025-05-29 | 41.24 | 41.25 | 41.01 | 41.11 | -0.892% | 12,642 | +31.622% |
| 2025-05-28 | 41.53 | 41.57 | 41.38 | 41.48 | +0.631% | 6,553 | +30.448% |
| 2025-05-27 | 40.93 | 41.24 | 40.93 | 41.22 | +2.767% | 8,950 | +31.272% |
| 2025-05-23 | 40.24 | 40.38 | 40.08 | 40.11 | -2.099% | 20,049 | +34.904% |
| 2025-05-22 | 40.82 | 41.16 | 40.82 | 40.97 | +0.392% | 14,625 | +32.072% |
| 2025-05-21 | 40.77 | 40.83 | 40.58 | 40.81 | -1.019% | 16,043 | +32.590% |
| 2025-05-20 | 41.44 | 41.49 | 41.15 | 41.23 | -0.462% | 19,741 | +31.239% |
| 2025-05-19 | 41.49 | 41.60 | 41.39 | 41.42 | -1.500% | 15,346 | +30.634% |
| 2025-05-16 | 41.88 | 42.13 | 41.83 | 42.05 | +0.530% | 4,041 | +28.675% |
| 2025-05-15 | 41.94 | 42.08 | 41.77 | 41.83 | -1.553% | 9,648 | +29.357% |
| 2025-05-14 | 42.10 | 42.52 | 41.92 | 42.49 | -2.006% | 8,002 | +27.348% |
| 2025-05-13 | 43.02 | 43.36 | 42.95 | 43.36 | -0.046% | 10,992 | +24.792% |
| 2025-05-12 | 43.13 | 43.54 | 43.07 | 43.38 | +4.129% | 23,125 | +24.735% |
| 2025-05-09 | 41.57 | 41.74 | 41.50 | 41.66 | -0.951% | 21,067 | +29.885% |
| 2025-05-08 | 41.22 | 42.08 | 41.22 | 42.06 | +2.886% | 19,503 | +28.650% |
| 2025-05-07 | 40.61 | 40.90 | 40.35 | 40.88 | +1.971% | 23,371 | +32.363% |
| 2025-05-06 | 40.27 | 40.36 | 40.00 | 40.09 | -1.956% | 25,755 | +34.971% |
| 2025-05-05 | 40.80 | 41.10 | 40.75 | 40.89 | -1.536% | 35,656 | +32.331% |
| 2025-05-02 | 43.00 | 43.00 | 40.23 | 41.53 | -0.603% | 27,812 | +30.298% |
| 2025-05-01 | 41.38 | 41.93 | 40.96 | 41.78 | +3.518% | 24,110 | +29.512% |
| 2025-04-30 | 40.22 | 40.38 | 40.05 | 40.36 | +1.077% | 23,014 | +34.068% |
| 2025-04-29 | 39.87 | 40.06 | 39.84 | 39.93 | +0.327% | 14,462 | +35.512% |
| 2025-04-28 | 40.59 | 40.59 | 39.80 | 39.80 | -2.097% | 18,740 | +35.955% |
| 2025-04-25 | 40.72 | 40.88 | 40.55 | 40.65 | +1.300% | 29,130 | +33.104% |
| 2025-04-24 | 40.03 | 40.23 | 39.92 | 40.13 | -1.058% | 11,281 | +34.834% |
| 2025-04-23 | 39.63 | 40.56 | 39.63 | 40.56 | +2.580% | 21,962 | +33.407% |
| 2025-04-22 | 38.91 | 39.54 | 38.91 | 39.54 | +1.281% | 14,997 | +36.849% |
| 2025-04-21 | 39.18 | 39.18 | 38.89 | 39.04 | -2.057% | 15,844 | +38.601% |
| 2025-04-17 | 39.79 | 39.91 | 39.74 | 39.86 | +0.252% | 10,910 | +35.750% |
| 2025-04-16 | 40.02 | 40.05 | 39.55 | 39.76 | -1.523% | 34,440 | +36.092% |
| 2025-04-15 | 40.21 | 40.39 | 40.21 | 40.37 | +0.245% | 1,603 | +34.019% |
| 2025-04-14 | 40.86 | 40.86 | 40.19 | 40.28 | 0.000% | 6,388 | +34.348% |