YXI
ProShares Short FTSE China 50 of PROSHARES TRUST
stockNYSEETF
At CloseOct 2, 2026
23.28USD0.000%(0.00)223
22.25Bid23.68Ask1.43SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
23.28USD0.000%(0.00)
YXI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.23 | 23.28 | 23.23 | 23.28 | +2.282% | 844 | 0.000% | |
| 2026-10-01 | 22.72 | 22.77 | 22.72 | 22.76 | +0.242% | 3,945 | +2.282% | |
| 2026-09-30 | 22.71 | 22.71 | 22.71 | 22.71 | -0.352% | 380 | +2.530% | |
| 2026-09-29 | 22.78 | 22.79 | 22.78 | 22.79 | +0.915% | 548 | +2.169% | |
| 2026-09-28 | 22.52 | 22.60 | 22.52 | 22.58 | -0.681% | 687 | +3.104% | |
| 2026-09-25 | 22.77 | 22.77 | 22.73 | 22.73 | +0.886% | 320 | +2.401% | |
| 2026-09-24 | 22.55 | 22.55 | 22.53 | 22.53 | +0.354% | 800 | +3.309% | |
| 2026-09-23 | 22.48 | 22.49 | 22.45 | 22.45 | +1.252% | 660 | +3.675% | |
| 2026-09-22 | 22.18 | 22.18 | 22.18 | 22.18 | -0.264% | 184 | +4.973% | |
| 2026-09-21 | 22.31 | 22.42 | 22.24 | 22.24 | -1.669% | 1,888 | +4.696% | |
| 2026-09-18 | 22.61 | 22.61 | 22.61 | 22.61 | -0.362% | 250 | +2.949% | |
| 2026-09-17 | 22.69 | 22.70 | 22.68 | 22.70 | -0.810% | 1,263 | +2.576% | |
| 2026-09-16 | 22.75 | 22.91 | 22.74 | 22.88 | +1.486% | 1,532 | +1.746% | |
| 2026-09-15 | 22.47 | 22.56 | 22.47 | 22.55 | +1.237% | 1,979 | +3.258% | |
| 2026-09-14 | 22.35 | 22.35 | 22.23 | 22.27 | -0.998% | 1,089 | +4.535% | |
| 2026-09-11 | 22.49 | 22.49 | 22.49 | 22.49 | -0.376% | 725 | +3.492% | |
| 2026-09-10 | 22.58 | 22.58 | 22.58 | 22.58 | +0.738% | 42 | +3.103% | |
| 2026-09-09 | 22.24 | 22.41 | 22.24 | 22.41 | +1.142% | 673 | +3.864% | |
| 2026-09-08 | 22.11 | 22.17 | 22.10 | 22.16 | +2.458% | 772 | +5.050% | |
| 2026-09-04 | 21.61 | 21.63 | 21.61 | 21.63 | -1.346% | 683 | +7.632% | |
| 2026-09-03 | 22.04 | 22.04 | 21.92 | 21.92 | +0.433% | 778 | +6.184% | |
| 2026-09-02 | 21.83 | 21.83 | 21.83 | 21.83 | -0.412% | 855 | +6.644% | |
| 2026-09-01 | 21.76 | 21.94 | 21.76 | 21.92 | +0.133% | 1,999 | +6.204% | |
| 2026-08-31 | 21.85 | 21.89 | 21.85 | 21.89 | +0.211% | 818 | +6.345% | |
| 2026-08-28 | 21.85 | 21.86 | 21.84 | 21.84 | -0.687% | 648 | +6.570% | |
| 2026-08-27 | 22.01 | 22.01 | 21.99 | 22.00 | +0.891% | 1,357 | +5.838% | |
| 2026-08-26 | 21.80 | 21.80 | 21.80 | 21.80 | +0.008% | 121 | +6.781% | |
| 2026-08-25 | 21.80 | 21.80 | 21.80 | 21.80 | -0.023% | 2,808 | +6.789% | |
| 2026-08-24 | 21.80 | 21.80 | 21.80 | 21.80 | +0.931% | 10,259 | +6.765% | |
| 2026-08-21 | 21.60 | 21.60 | 21.60 | 21.60 | -0.518% | 108 | +7.759% | |
| 2026-08-20 | 21.71 | 21.72 | 21.71 | 21.72 | +0.042% | 560 | +7.201% | |
| 2026-08-19 | 21.67 | 21.75 | 21.64 | 21.71 | -1.645% | 2,301 | +7.246% | |
| 2026-08-18 | 22.05 | 22.07 | 22.05 | 22.07 | -0.249% | 466 | +5.482% | |
| 2026-08-17 | 22.09 | 22.13 | 22.05 | 22.13 | -0.158% | 2,019 | +5.220% | |
| 2026-08-14 | 22.13 | 22.16 | 22.13 | 22.16 | -0.493% | 860 | +5.054% | |
| 2026-08-13 | 22.18 | 22.27 | 22.18 | 22.27 | +1.467% | 778 | +4.536% | |
| 2026-08-12 | 21.95 | 21.95 | 21.95 | 21.95 | +0.807% | 233 | +6.069% | |
| 2026-08-11 | 21.66 | 21.88 | 21.66 | 21.77 | +2.505% | 2,359 | +6.926% | |
| 2026-08-10 | 21.35 | 21.35 | 21.21 | 21.24 | -0.724% | 3,640 | +9.604% | |
| 2026-08-07 | 21.39 | 21.39 | 21.39 | 21.39 | -0.652% | 136 | +8.810% | |
| 2026-08-06 | 21.54 | 21.54 | 21.54 | 21.54 | +0.492% | 351 | +8.100% | |
| 2026-08-05 | 21.43 | 21.43 | 21.43 | 21.43 | +0.471% | 348 | +8.632% | |
| 2026-08-04 | 21.33 | 21.34 | 21.33 | 21.33 | +0.581% | 1,867 | +9.144% | |
| 2026-08-03 | 21.21 | 21.21 | 21.21 | 21.21 | +0.029% | 423 | +9.779% | |
| 2026-07-31 | 21.25 | 21.25 | 21.20 | 21.20 | +0.150% | 676 | +9.810% | |
| 2026-07-30 | 21.29 | 21.29 | 21.10 | 21.17 | -0.484% | 1,884 | +9.975% | |
| 2026-07-29 | 21.21 | 21.27 | 21.21 | 21.27 | -1.774% | 1,145 | +9.443% | |
| 2026-07-28 | 21.66 | 21.66 | 21.66 | 21.66 | -0.699% | 458 | +7.501% | |
| 2026-07-27 | 21.81 | 21.81 | 21.81 | 21.81 | -2.260% | 339 | +6.749% | |
| 2026-07-24 | 22.34 | 22.34 | 22.27 | 22.31 | -0.719% | 1,172 | +4.337% | |
| 2026-07-23 | 22.39 | 22.47 | 22.36 | 22.47 | +0.096% | 1,628 | +3.586% | |
| 2026-07-22 | 22.34 | 22.45 | 22.34 | 22.45 | +0.324% | 1,077 | +3.685% | |
| 2026-07-21 | 22.15 | 22.38 | 22.15 | 22.38 | +1.565% | 1,904 | +4.021% | |
| 2026-07-20 | 22.11 | 22.11 | 22.04 | 22.04 | -3.508% | 2,257 | +5.650% | |
| 2026-07-17 | 22.66 | 22.86 | 22.66 | 22.84 | +2.013% | 1,060 | +1.943% | |
| 2026-07-16 | 22.31 | 22.39 | 22.29 | 22.39 | -1.282% | 1,554 | +3.995% | |
| 2026-07-15 | 22.58 | 22.68 | 22.51 | 22.68 | -0.914% | 1,999 | +2.663% | |
| 2026-07-14 | 22.75 | 22.89 | 22.75 | 22.89 | -1.252% | 843 | +1.725% | |
| 2026-07-13 | 23.01 | 23.18 | 23.01 | 23.18 | +0.362% | 504 | +0.451% | |
| 2026-07-10 | 23.06 | 23.09 | 23.06 | 23.09 | -1.085% | 943 | +0.814% | |
| 2026-07-09 | 23.13 | 23.35 | 23.13 | 23.35 | +1.247% | 1,779 | -0.280% | |
| 2026-07-08 | 23.10 | 23.10 | 23.01 | 23.06 | -3.543% | 3,423 | +0.963% | |
| 2026-07-07 | 24.06 | 24.06 | 23.90 | 23.90 | +0.576% | 1,625 | -2.614% | |
| 2026-07-06 | 23.84 | 23.84 | 23.77 | 23.77 | -2.364% | 793 | -2.053% | |
| 2026-07-02 | 24.25 | 24.34 | 24.25 | 24.34 | +0.798% | 815 | -4.369% | |
| 2026-07-01 | 23.98 | 24.15 | 23.98 | 24.15 | -1.108% | 1,571 | -3.605% | |
| 2026-06-30 | 24.45 | 24.50 | 24.37 | 24.42 | +0.668% | 3,408 | -4.673% | |
| 2026-06-29 | 24.26 | 24.26 | 24.26 | 24.26 | -0.647% | 872 | -4.036% | |
| 2026-06-26 | 24.56 | 24.57 | 24.42 | 24.42 | -0.284% | 2,560 | -4.657% | |
| 2026-06-25 | 24.38 | 24.52 | 24.36 | 24.49 | +1.999% | 3,640 | -4.928% | |
| 2026-06-24 | 23.88 | 24.01 | 23.81 | 24.01 | +1.682% | 1,334 | -3.027% | |
| 2026-06-23 | 23.57 | 23.61 | 23.57 | 23.61 | +1.771% | 923 | -1.396% | |
| 2026-06-22 | 23.18 | 23.24 | 23.18 | 23.20 | -1.158% | 1,272 | +0.350% | |
| 2026-06-18 | 23.25 | 23.59 | 23.25 | 23.47 | +1.759% | 1,916 | -0.813% | |
| 2026-06-17 | 22.70 | 23.07 | 22.66 | 23.07 | +2.534% | 1,679 | +0.931% | |
| 2026-06-16 | 22.22 | 22.66 | 22.22 | 22.50 | +1.768% | 773 | +3.489% | |
| 2026-06-15 | 22.00 | 22.10 | 22.00 | 22.10 | -0.563% | 578 | +5.318% | |
| 2026-06-12 | 22.17 | 22.27 | 22.17 | 22.23 | -0.776% | 717 | +4.725% | |
| 2026-06-11 | 22.68 | 22.77 | 22.40 | 22.40 | -1.163% | 1,612 | +3.912% | |
| 2026-06-10 | 22.53 | 22.67 | 22.53 | 22.67 | +0.680% | 339 | +2.704% | |
| 2026-06-09 | 22.37 | 22.66 | 22.36 | 22.51 | -0.908% | 2,024 | +3.402% | |
| 2026-06-08 | 22.19 | 22.86 | 21.95 | 22.72 | +0.998% | 1,674 | +2.463% | |
| 2026-06-05 | 22.30 | 22.51 | 22.30 | 22.50 | +2.982% | 2,660 | +3.486% | |
| 2026-06-04 | 21.82 | 22.09 | 21.82 | 21.84 | -0.564% | 3,154 | +6.572% | |
| 2026-06-03 | 21.89 | 21.97 | 21.89 | 21.97 | +1.949% | 2,266 | +5.971% | |
| 2026-06-02 | 21.65 | 21.65 | 21.36 | 21.55 | -2.585% | 1,896 | +8.036% | |
| 2026-06-01 | 22.22 | 22.22 | 22.06 | 22.12 | -0.697% | 1,175 | +5.244% | |
| 2026-05-29 | 22.23 | 22.28 | 22.22 | 22.28 | -0.131% | 1,079 | +4.510% | |
| 2026-05-28 | 22.51 | 22.52 | 22.30 | 22.30 | +0.779% | 3,216 | +4.373% | |
| 2026-05-27 | 22.13 | 22.13 | 22.13 | 22.13 | +1.249% | 1,077 | +5.186% | |
| 2026-05-26 | 21.92 | 21.92 | 21.86 | 21.86 | -0.581% | 567 | +6.500% | |
| 2026-05-22 | 21.80 | 22.11 | 21.80 | 21.99 | +0.960% | 931 | +5.881% | |
| 2026-05-21 | 22.02 | 22.02 | 21.78 | 21.78 | +0.298% | 1,466 | +6.897% | |
| 2026-05-20 | 21.71 | 21.71 | 21.71 | 21.71 | +0.066% | 210 | +7.216% | |
| 2026-05-19 | 21.12 | 21.92 | 21.11 | 21.70 | -0.216% | 5,056 | +7.287% | |
| 2026-05-18 | 21.21 | 21.75 | 21.17 | 21.75 | +0.880% | 807 | +7.055% | |
| 2026-05-15 | 21.74 | 21.77 | 21.35 | 21.56 | +2.304% | 967 | +7.997% | |
| 2026-05-14 | 20.93 | 21.07 | 20.82 | 21.07 | +3.525% | 1,188 | +10.485% | |
| 2026-05-13 | 20.69 | 20.69 | 20.25 | 20.35 | -2.754% | 1,647 | +14.380% | |
| 2026-05-12 | 21.00 | 21.07 | 20.90 | 20.93 | +0.430% | 1,353 | +11.229% | |
| 2026-05-11 | 20.84 | 20.84 | 20.84 | 20.84 | -1.584% | 95 | +11.708% | |
| 2026-05-08 | 20.73 | 21.18 | 20.73 | 21.18 | +1.034% | 4,754 | +9.938% | |
| 2026-05-07 | 20.80 | 20.96 | 20.80 | 20.96 | +0.355% | 992 | +11.075% | |
| 2026-05-06 | 20.88 | 20.88 | 20.88 | 20.88 | -2.340% | 32 | +11.469% | |
| 2026-05-05 | 21.34 | 21.39 | 21.32 | 21.39 | +0.073% | 1,267 | +8.861% | |
| 2026-05-04 | 21.15 | 21.37 | 21.15 | 21.37 | +0.737% | 542 | +8.941% | |
| 2026-05-01 | 21.22 | 21.22 | 21.21 | 21.21 | -0.093% | 245 | +9.744% | |
| 2026-04-30 | 21.50 | 21.50 | 21.23 | 21.23 | -1.861% | 663 | +9.642% | |
| 2026-04-29 | 21.44 | 21.64 | 21.44 | 21.64 | +0.685% | 1,484 | +7.601% | |
| 2026-04-28 | 21.50 | 21.53 | 21.45 | 21.49 | +0.383% | 1,016 | +8.339% | |
| 2026-04-27 | 21.37 | 21.44 | 21.37 | 21.41 | +1.142% | 751 | +8.754% | |
| 2026-04-24 | 21.20 | 21.20 | 21.16 | 21.16 | -1.053% | 538 | +9.996% | |
| 2026-04-23 | 21.22 | 21.50 | 21.22 | 21.39 | +1.373% | 1,283 | +8.837% | |
| 2026-04-22 | 21.09 | 21.10 | 21.09 | 21.10 | +0.351% | 515 | +10.332% | |
| 2026-04-21 | 20.96 | 21.03 | 20.96 | 21.03 | +1.307% | 209 | +10.720% | |
| 2026-04-20 | 20.81 | 20.81 | 20.75 | 20.75 | -0.001% | 675 | +12.167% | |
| 2026-04-17 | 20.58 | 20.76 | 20.58 | 20.75 | -0.931% | 2,518 | +12.166% | |
| 2026-04-16 | 20.88 | 20.95 | 20.84 | 20.95 | -1.132% | 1,831 | +11.122% | |
| 2026-04-15 | 21.08 | 21.19 | 21.08 | 21.19 | +0.321% | 1,832 | +9.864% | |
| 2026-04-14 | 21.40 | 21.40 | 20.76 | 21.12 | -1.322% | 4,957 | +10.216% | |
| 2026-04-13 | 21.65 | 21.65 | 21.32 | 21.41 | -0.932% | 1,012 | +8.759% | |
| 2026-04-10 | 21.51 | 21.61 | 21.42 | 21.61 | +0.870% | 1,335 | +7.746% | |
| 2026-04-09 | 21.59 | 21.61 | 21.39 | 21.42 | -1.245% | 1,553 | +8.683% | |
| 2026-04-08 | 21.28 | 21.69 | 20.97 | 21.69 | -0.823% | 11,394 | +7.330% | |
| 2026-04-07 | 22.07 | 22.21 | 21.87 | 21.87 | +0.048% | 10,592 | +6.447% | |
| 2026-04-06 | 22.04 | 22.04 | 21.80 | 21.86 | -0.048% | 1,370 | +6.497% | |
| 2026-04-02 | 22.19 | 22.19 | 21.82 | 21.87 | +0.059% | 4,550 | +6.447% | |
| 2026-04-01 | 21.86 | 21.86 | 21.44 | 21.86 | +1.143% | 1,497 | +6.510% | |
| 2026-03-31 | 21.94 | 22.00 | 21.61 | 21.61 | -3.527% | 17,039 | +7.727% | |
| 2026-03-30 | 22.40 | 22.55 | 21.91 | 22.40 | -0.023% | 38,628 | +3.928% | |
| 2026-03-27 | 22.47 | 22.55 | 22.15 | 22.41 | +0.517% | 4,708 | +3.904% | |
| 2026-03-26 | 22.00 | 22.29 | 21.80 | 22.29 | +3.178% | 4,075 | +4.441% | |
| 2026-03-25 | 21.60 | 21.60 | 21.60 | 21.60 | -1.840% | 83 | +7.760% | |
| 2026-03-24 | 22.01 | 22.01 | 22.01 | 22.01 | -0.773% | 247 | +5.777% | |
| 2026-03-23 | 22.07 | 22.18 | 21.76 | 22.18 | -0.538% | 2,955 | +4.959% | |
| 2026-03-20 | 21.92 | 22.30 | 21.92 | 22.30 | +3.368% | 1,793 | +4.394% | |
| 2026-03-19 | 21.78 | 21.98 | 21.24 | 21.57 | -0.354% | 4,554 | +7.910% | |
| 2026-03-18 | 21.35 | 21.65 | 21.29 | 21.65 | +2.907% | 1,629 | +7.528% | |
| 2026-03-17 | 20.98 | 21.17 | 20.97 | 21.04 | -0.678% | 2,328 | +10.654% | |
| 2026-03-16 | 21.05 | 21.19 | 21.05 | 21.18 | -1.164% | 2,080 | +9.904% | |
| 2026-03-13 | 21.37 | 21.52 | 21.37 | 21.43 | -1.009% | 789 | +8.625% | |
| 2026-03-12 | 21.52 | 21.65 | 21.41 | 21.65 | +0.394% | 3,453 | +7.528% | |
| 2026-03-11 | 21.54 | 21.57 | 21.49 | 21.57 | +0.677% | 608 | +7.952% | |
| 2026-03-10 | 21.40 | 21.42 | 21.40 | 21.42 | -0.650% | 947 | +8.684% | |
| 2026-03-09 | 21.69 | 21.85 | 21.40 | 21.56 | -1.282% | 6,466 | +7.977% | |
| 2026-03-06 | 21.93 | 21.93 | 21.75 | 21.84 | -0.456% | 978 | +6.593% | |
| 2026-03-05 | 22.02 | 22.29 | 21.90 | 21.94 | +0.952% | 5,257 | +6.107% | |
| 2026-03-04 | 21.55 | 21.94 | 21.55 | 21.73 | -0.078% | 3,776 | +7.117% | |
| 2026-03-03 | 21.72 | 22.06 | 21.58 | 21.75 | +2.837% | 101,930 | +7.034% | |
| 2026-03-02 | 21.50 | 21.50 | 21.15 | 21.15 | +0.955% | 8,604 | +10.070% | |
| 2026-02-27 | 20.92 | 21.30 | 20.84 | 20.95 | +0.273% | 9,912 | +11.121% | |
| 2026-02-26 | 20.72 | 21.06 | 20.72 | 20.89 | +2.568% | 14,001 | +11.424% | |
| 2026-02-25 | 20.25 | 20.51 | 20.16 | 20.37 | -0.098% | 21,810 | +14.285% | |
| 2026-02-24 | 20.45 | 20.47 | 20.33 | 20.39 | +0.741% | 14,866 | +14.173% | |
| 2026-02-23 | 20.02 | 20.24 | 20.00 | 20.24 | +0.347% | 15,112 | +15.019% | |
| 2026-02-20 | 20.50 | 20.50 | 20.15 | 20.17 | -0.395% | 19,747 | +15.418% | |
| 2026-02-19 | 20.30 | 20.35 | 20.22 | 20.25 | +0.297% | 6,934 | +14.962% | |
| 2026-02-18 | 20.20 | 20.21 | 20.03 | 20.19 | -0.449% | 18,118 | +15.304% | |
| 2026-02-17 | 20.30 | 20.43 | 20.20 | 20.28 | -0.534% | 12,361 | +14.786% | |
| 2026-02-13 | 20.39 | 20.44 | 20.21 | 20.39 | +0.989% | 8,364 | +14.173% | |
| 2026-02-12 | 19.97 | 20.28 | 19.97 | 20.19 | +1.154% | 22,333 | +15.302% | |
| 2026-02-11 | 19.88 | 19.97 | 19.76 | 19.96 | +1.114% | 8,812 | +16.633% | |
| 2026-02-10 | 19.85 | 19.86 | 19.74 | 19.74 | -0.451% | 4,149 | +17.933% | |
| 2026-02-09 | 19.91 | 19.91 | 19.77 | 19.83 | -0.454% | 12,146 | +17.400% | |
| 2026-02-06 | 20.10 | 20.27 | 19.76 | 19.92 | -2.635% | 8,816 | +16.867% | |
| 2026-02-05 | 20.20 | 20.46 | 20.17 | 20.46 | +0.335% | 7,833 | +13.788% | |
| 2026-02-04 | 20.31 | 20.49 | 20.20 | 20.39 | +1.148% | 12,573 | +14.169% | |
| 2026-02-03 | 20.14 | 20.28 | 20.07 | 20.16 | +1.201% | 5,718 | +15.480% | |
| 2026-02-02 | 19.97 | 19.98 | 19.86 | 19.92 | +1.168% | 12,703 | +16.867% | |
| 2026-01-30 | 19.48 | 19.73 | 19.45 | 19.69 | +2.785% | 16,488 | +18.232% | |
| 2026-01-29 | 18.98 | 19.40 | 18.98 | 19.16 | -0.633% | 11,491 | +21.525% | |
| 2026-01-28 | 19.23 | 19.33 | 19.23 | 19.28 | -1.335% | 4,382 | +20.756% | |
| 2026-01-27 | 19.55 | 19.62 | 19.53 | 19.54 | -1.263% | 7,015 | +19.145% | |
| 2026-01-26 | 19.85 | 19.85 | 19.74 | 19.79 | +0.052% | 4,451 | +17.640% | |
| 2026-01-23 | 19.87 | 19.92 | 19.78 | 19.78 | -0.006% | 5,342 | +17.701% | |
| 2026-01-22 | 19.70 | 19.79 | 19.65 | 19.78 | -0.353% | 5,567 | +17.694% | |
| 2026-01-21 | 19.87 | 19.97 | 19.73 | 19.85 | -1.195% | 11,879 | +17.279% | |
| 2026-01-20 | 20.04 | 20.09 | 19.79 | 20.09 | +1.220% | 23,222 | +15.878% | |
| 2026-01-16 | 19.77 | 19.94 | 19.77 | 19.85 | +1.836% | 17,403 | +17.292% | |
| 2026-01-15 | 19.59 | 19.59 | 19.37 | 19.49 | +0.004% | 37,079 | +19.445% | |
| 2026-01-14 | 19.54 | 19.54 | 19.39 | 19.49 | +0.895% | 13,069 | +19.450% | |
| 2026-01-13 | 19.30 | 19.46 | 19.27 | 19.32 | +0.656% | 40,867 | +20.519% | |
| 2026-01-12 | 19.59 | 19.59 | 19.19 | 19.19 | -3.322% | 43,109 | +21.310% | |
| 2026-01-09 | 19.89 | 19.97 | 19.81 | 19.85 | +0.223% | 10,779 | +17.279% | |
| 2026-01-08 | 19.95 | 19.95 | 19.81 | 19.81 | -0.220% | 7,437 | +17.541% | |
| 2026-01-07 | 19.83 | 19.87 | 19.64 | 19.85 | +1.627% | 53,361 | +17.282% | |
| 2026-01-06 | 19.49 | 19.56 | 19.40 | 19.53 | -0.093% | 98,998 | +19.190% | |
| 2026-01-05 | 19.82 | 19.95 | 19.55 | 19.55 | +0.051% | 104,325 | +19.079% | |
| 2026-01-02 | 19.85 | 19.85 | 19.46 | 19.54 | -4.122% | 76,298 | +19.140% | |
| 2025-12-31 | 20.37 | 20.62 | 20.28 | 20.38 | +0.941% | 195,078 | +14.229% | |
| 2025-12-30 | 20.14 | 20.22 | 20.11 | 20.19 | -0.441% | 49,192 | +15.304% | |
| 2025-12-29 | 20.36 | 20.53 | 20.28 | 20.28 | +1.195% | 51,413 | +14.796% | |
| 2025-12-26 | 20.15 | 20.22 | 20.02 | 20.04 | -1.135% | 64,116 | +16.167% | |
| 2025-12-24 | 20.37 | 20.40 | 20.11 | 20.27 | -0.694% | 95,075 | +14.849% | |
| 2025-12-23 | 20.51 | 20.63 | 20.34 | 20.41 | +0.451% | 40,244 | +14.052% | |
| 2025-12-22 | 20.38 | 20.38 | 19.25 | 20.32 | -0.147% | 15,619 | +14.566% | |
| 2025-12-19 | 20.45 | 20.56 | 20.31 | 20.35 | -0.963% | 19,295 | +14.398% | |
| 2025-12-18 | 20.55 | 20.55 | 20.45 | 20.55 | -1.121% | 7,539 | +13.296% | |
| 2025-12-17 | 20.52 | 20.95 | 20.41 | 20.78 | +0.415% | 33,257 | +12.026% | |
| 2025-12-16 | 20.68 | 20.83 | 20.59 | 20.70 | +1.123% | 7,695 | +12.490% | |
| 2025-12-15 | 20.37 | 20.53 | 20.37 | 20.47 | +0.648% | 19,281 | +13.754% | |
| 2025-12-12 | 20.32 | 20.59 | 20.04 | 20.33 | +0.405% | 61,930 | +14.491% | |
| 2025-12-11 | 20.39 | 20.49 | 20.22 | 20.25 | -0.162% | 5,880 | +14.955% | |
| 2025-12-10 | 20.26 | 20.48 | 20.20 | 20.28 | -0.704% | 6,935 | +14.769% | |
| 2025-12-09 | 20.47 | 20.52 | 20.39 | 20.43 | +1.632% | 9,761 | +13.961% | |
| 2025-12-08 | 20.15 | 20.45 | 20.05 | 20.10 | +1.076% | 13,011 | +15.820% | |
| 2025-12-05 | 19.99 | 20.05 | 19.81 | 19.89 | -1.432% | 14,586 | +17.067% | |
| 2025-12-04 | 20.20 | 20.20 | 20.13 | 20.17 | -0.223% | 3,078 | +15.390% | |
| 2025-12-03 | 20.40 | 20.50 | 20.20 | 20.22 | +0.758% | 15,732 | +15.133% | |
| 2025-12-02 | 20.14 | 20.22 | 20.07 | 20.07 | +0.389% | 6,800 | +16.006% | |
| 2025-12-01 | 20.07 | 20.07 | 19.91 | 19.99 | -0.322% | 6,700 | +16.458% | |
| 2025-11-28 | 20.03 | 20.06 | 20.02 | 20.05 | -0.212% | 1,638 | +16.083% | |
| 2025-11-26 | 20.07 | 20.17 | 20.06 | 20.10 | +0.536% | 6,767 | +15.837% | |
| 2025-11-25 | 19.89 | 20.07 | 19.89 | 19.99 | -0.695% | 4,165 | +16.458% | |
| 2025-11-24 | 20.22 | 20.91 | 19.94 | 20.13 | -1.579% | 34,599 | +15.648% | |
| 2025-11-21 | 20.84 | 20.84 | 19.23 | 20.45 | -0.460% | 8,970 | +13.822% | |
| 2025-11-20 | 20.28 | 20.55 | 20.28 | 20.55 | +1.566% | 5,491 | +13.298% | 1-for-2 split |
| 2025-11-19 | 20.23 | 20.32 | 20.15 | 20.23 | +1.074% | 6,543 | +15.073% | |
| 2025-11-18 | 20.18 | 20.18 | 19.98 | 20.02 | +0.383% | 2,896 | +16.309% | |
| 2025-11-17 | 19.80 | 20.00 | 19.80 | 19.94 | +0.961% | 2,091 | +16.754% | |
| 2025-11-14 | 19.70 | 19.77 | 19.54 | 19.75 | +1.465% | 10,043 | +17.876% | |
| 2025-11-13 | 19.22 | 19.52 | 19.22 | 19.46 | +0.629% | 17,520 | +19.604% | |
| 2025-11-12 | 19.38 | 19.42 | 19.34 | 19.34 | -0.328% | 349 | +20.356% | |
| 2025-11-11 | 19.36 | 19.42 | 19.36 | 19.41 | -0.094% | 1,775 | +19.961% | |
| 2025-11-10 | 19.52 | 19.56 | 19.39 | 19.42 | -1.895% | 2,977 | +19.849% | |
| 2025-11-07 | 19.98 | 20.02 | 19.80 | 19.80 | +0.516% | 5,829 | +17.578% | |
| 2025-11-06 | 19.66 | 19.76 | 19.60 | 19.70 | -0.915% | 4,795 | +18.184% | |
| 2025-11-05 | 19.94 | 19.94 | 19.88 | 19.88 | -0.898% | 12,195 | +17.102% | |
| 2025-11-04 | 20.12 | 20.12 | 19.94 | 20.06 | +1.059% | 13,042 | +16.050% | |
| 2025-11-03 | 19.86 | 19.90 | 19.82 | 19.85 | -0.251% | 3,711 | +17.279% | |
| 2025-10-31 | 20.00 | 20.08 | 19.90 | 19.90 | +1.155% | 6,977 | +16.984% | |
| 2025-10-30 | 19.72 | 19.72 | 19.60 | 19.67 | +1.982% | 5,315 | +18.335% | |
| 2025-10-29 | 19.24 | 19.38 | 19.20 | 19.29 | -0.304% | 10,388 | +20.681% | |
| 2025-10-28 | 19.44 | 19.50 | 19.32 | 19.35 | +0.568% | 7,509 | +20.315% | |
| 2025-10-27 | 19.12 | 19.28 | 19.10 | 19.24 | -1.283% | 5,866 | +20.997% | |
| 2025-10-24 | 19.38 | 19.56 | 19.38 | 19.49 | -0.364% | 5,315 | +19.445% | |
| 2025-10-23 | 19.70 | 19.72 | 19.48 | 19.56 | -1.596% | 10,610 | +19.011% | |
| 2025-10-22 | 19.82 | 20.00 | 19.82 | 19.88 | +0.606% | 3,287 | +17.112% | |
| 2025-10-21 | 19.72 | 19.82 | 19.54 | 19.76 | +1.230% | 7,448 | +17.822% | |
| 2025-10-20 | 19.84 | 19.96 | 19.48 | 19.52 | -1.322% | 21,042 | +19.270% | |
| 2025-10-17 | 19.96 | 20.02 | 19.72 | 19.78 | +0.129% | 7,943 | +17.694% | |
| 2025-10-16 | 19.60 | 19.98 | 19.60 | 19.75 | -0.330% | 10,594 | +17.845% | |
| 2025-10-15 | 19.90 | 20.02 | 19.78 | 19.82 | -0.971% | 2,762 | +17.457% | |
| 2025-10-14 | 20.20 | 20.34 | 19.92 | 20.01 | +0.258% | 4,842 | +16.316% | |
| 2025-10-13 | 19.92 | 20.20 | 19.82 | 19.96 | -2.651% | 15,546 | +16.616% | |
| 2025-10-10 | 19.52 | 20.72 | 19.50 | 20.51 | +4.914% | 13,704 | +13.525% | |
| 2025-10-09 | 19.24 | 19.56 | 19.24 | 19.55 | +1.484% | 8,147 | +19.103% | |
| 2025-10-08 | 19.40 | 19.40 | 19.26 | 19.26 | -0.257% | 5,329 | +20.870% | |
| 2025-10-07 | 19.10 | 19.31 | 19.10 | 19.31 | +1.097% | 1,764 | +20.560% | |
| 2025-10-06 | 19.20 | 19.20 | 19.07 | 19.10 | +0.080% | 1,588 | +21.883% | |
| 2025-10-03 | 18.98 | 19.09 | 18.98 | 19.09 | +0.706% | 271 | +21.980% | |
| 2025-10-02 | 18.90 | 18.98 | 18.85 | 18.95 | -0.887% | 19,214 | +22.841% | |
| 2025-10-01 | 19.20 | 19.20 | 19.12 | 19.12 | -0.411% | 1,423 | +21.752% | |
| 2025-09-30 | 19.26 | 19.26 | 19.20 | 19.20 | -0.571% | 5,470 | +21.251% | |
| 2025-09-29 | 19.48 | 19.68 | 19.30 | 19.31 | -1.379% | 7,816 | +20.559% | |
| 2025-09-26 | 19.56 | 19.70 | 19.56 | 19.58 | +0.617% | 4,909 | +18.896% | |
| 2025-09-25 | 19.58 | 19.58 | 19.41 | 19.46 | -0.137% | 17,177 | +19.629% | |
| 2025-09-24 | 19.42 | 19.49 | 19.38 | 19.49 | -2.090% | 6,031 | +19.466% | |
| 2025-09-23 | 19.83 | 19.92 | 19.78 | 19.90 | +1.339% | 2,855 | +16.969% | |
| 2025-09-22 | 19.42 | 19.68 | 19.42 | 19.64 | +0.741% | 15,055 | +18.536% | |
| 2025-09-19 | 19.42 | 19.50 | 19.38 | 19.50 | -0.024% | 3,107 | +19.413% | |
| 2025-09-18 | 19.54 | 19.54 | 19.42 | 19.50 | +1.668% | 2,751 | +19.385% | |
| 2025-09-17 | 19.32 | 19.32 | 19.18 | 19.18 | -1.894% | 955 | +21.377% | |
| 2025-09-16 | 19.55 | 19.55 | 19.55 | 19.55 | -0.201% | 455 | +19.079% | |
| 2025-09-15 | 19.56 | 19.59 | 19.56 | 19.59 | -0.503% | 800 | +18.839% | |
| 2025-09-12 | 19.60 | 19.70 | 19.60 | 19.69 | +0.451% | 7,209 | +18.242% | |
| 2025-09-11 | 19.92 | 19.92 | 19.60 | 19.60 | -2.392% | 3,710 | +18.775% | |
| 2025-09-10 | 19.98 | 20.09 | 19.98 | 20.08 | -0.397% | 3,162 | +15.933% | |
| 2025-09-09 | 20.02 | 20.16 | 19.84 | 20.16 | -0.688% | 1,827 | +15.473% | |
| 2025-09-08 | 20.48 | 20.50 | 20.26 | 20.30 | -1.266% | 8,313 | +14.679% | |
| 2025-09-05 | 20.42 | 20.64 | 20.42 | 20.56 | -1.201% | 772 | +13.228% | |
| 2025-09-04 | 20.98 | 20.98 | 20.80 | 20.81 | +0.582% | 7,298 | +11.868% | |
| 2025-09-03 | 20.46 | 20.70 | 20.46 | 20.69 | +1.325% | 1,191 | +12.519% | |
| 2025-09-02 | 20.24 | 20.76 | 20.24 | 20.42 | -1.167% | 386 | +14.010% | |
| 2025-08-29 | 20.29 | 20.66 | 20.29 | 20.66 | +0.029% | 2,724 | +12.679% | |
| 2025-08-28 | 20.74 | 20.74 | 20.58 | 20.65 | -0.026% | 2,818 | +12.712% | |
| 2025-08-27 | 20.92 | 20.92 | 20.66 | 20.66 | +1.617% | 848 | +12.682% | |
| 2025-08-26 | 20.30 | 20.33 | 20.24 | 20.33 | +0.446% | 614 | +14.504% | |
| 2025-08-25 | 20.24 | 20.24 | 20.24 | 20.24 | -0.482% | 187 | +15.015% | |
| 2025-08-22 | 20.38 | 20.38 | 20.27 | 20.34 | -2.169% | 7,418 | +14.461% | |
| 2025-08-21 | 20.80 | 20.80 | 20.79 | 20.79 | +0.289% | 1,523 | +11.978% | |
| 2025-08-20 | 20.74 | 20.80 | 20.73 | 20.73 | -0.621% | 3,317 | +12.302% | |
| 2025-08-19 | 20.86 | 20.86 | 20.86 | 20.86 | +1.748% | 50 | +11.604% | |
| 2025-08-18 | 20.64 | 20.64 | 20.50 | 20.50 | -0.400% | 7,679 | +13.555% | |
| 2025-08-15 | 20.86 | 20.86 | 20.58 | 20.58 | +0.037% | 10,820 | +13.100% | |
| 2025-08-14 | 20.70 | 20.70 | 20.24 | 20.58 | +0.907% | 537 | +13.142% | |
| 2025-08-13 | 20.52 | 20.54 | 20.39 | 20.39 | -3.457% | 710 | +14.169% | |
| 2025-08-12 | 21.26 | 21.26 | 21.12 | 21.12 | -0.657% | 473 | +10.222% | |
| 2025-08-11 | 21.40 | 21.50 | 21.26 | 21.26 | +0.639% | 294 | +9.498% | |
| 2025-08-08 | 21.20 | 21.20 | 21.02 | 21.13 | +0.073% | 187 | +10.198% | |
| 2025-08-07 | 21.00 | 21.11 | 21.00 | 21.11 | +0.165% | 1,068 | +10.278% | |
| 2025-08-06 | 21.08 | 21.08 | 21.08 | 21.08 | -0.320% | 155 | +10.460% | |
| 2025-08-05 | 21.06 | 21.14 | 20.80 | 21.14 | +0.392% | 525 | +10.107% | |
| 2025-08-04 | 21.20 | 21.30 | 21.06 | 21.06 | -2.586% | 3,704 | +10.539% | |
| 2025-08-01 | 21.62 | 21.62 | 21.46 | 21.62 | +1.979% | 2,016 | +7.681% | |
| 2025-07-31 | 21.30 | 21.33 | 20.84 | 21.20 | +0.573% | 5,691 | +9.812% | |
| 2025-07-30 | 21.00 | 21.12 | 20.90 | 21.08 | +1.136% | 675 | +10.441% | |
| 2025-07-29 | 20.76 | 20.84 | 20.70 | 20.84 | +0.682% | 2,684 | +11.696% | |
| 2025-07-28 | 20.62 | 20.70 | 20.46 | 20.70 | +0.686% | 674 | +12.458% | |
| 2025-07-25 | 20.68 | 20.69 | 20.56 | 20.56 | +0.535% | 4,485 | +13.229% | |
| 2025-07-24 | 20.38 | 20.57 | 20.34 | 20.45 | +0.248% | 1,688 | +13.835% | |
| 2025-07-23 | 20.40 | 20.40 | 20.30 | 20.40 | -0.813% | 3,806 | +14.117% | |
| 2025-07-22 | 20.70 | 20.70 | 20.50 | 20.57 | -1.111% | 8,322 | +13.189% | |
| 2025-07-21 | 20.94 | 20.94 | 20.72 | 20.80 | -0.964% | 483 | +11.932% | |
| 2025-07-18 | 20.90 | 21.00 | 20.72 | 21.00 | -0.571% | 1,405 | +10.853% | |
| 2025-07-17 | 21.22 | 21.22 | 21.12 | 21.12 | -0.372% | 270 | +10.221% | |
| 2025-07-16 | 21.36 | 21.36 | 21.18 | 21.20 | -0.152% | 2,599 | +9.811% | |
| 2025-07-15 | 21.28 | 21.60 | 21.20 | 21.23 | -1.519% | 706 | +9.644% | |
| 2025-07-14 | 21.52 | 21.80 | 21.52 | 21.56 | -1.009% | 242 | +7.978% | |
| 2025-07-11 | 21.72 | 21.78 | 21.72 | 21.78 | +0.207% | 310 | +6.889% | |
| 2025-07-10 | 21.76 | 21.92 | 21.73 | 21.73 | -0.127% | 10,734 | +7.110% | |
| 2025-07-09 | 21.96 | 22.20 | 21.54 | 21.76 | +0.565% | 1,585 | +6.974% | |
| 2025-07-08 | 21.64 | 21.68 | 21.62 | 21.64 | -1.142% | 608 | +7.578% | |
| 2025-07-07 | 21.89 | 21.89 | 21.89 | 21.89 | +0.275% | 123 | +6.349% | |
| 2025-07-03 | 21.83 | 21.83 | 21.83 | 21.83 | +1.346% | 32 | +6.642% | |
| 2025-07-02 | 21.68 | 21.68 | 21.54 | 21.54 | +0.280% | 101 | +8.078% | |
| 2025-07-01 | 21.61 | 21.61 | 21.17 | 21.48 | -0.773% | 400 | +8.380% | |
| 2025-06-30 | 21.70 | 21.84 | 21.65 | 21.65 | +0.427% | 715 | +7.542% | |
| 2025-06-27 | 21.56 | 21.56 | 21.56 | 21.56 | +1.198% | 1,372 | +8.001% | |
| 2025-06-26 | 21.46 | 21.46 | 21.28 | 21.30 | -0.281% | 3,195 | +9.295% | |
| 2025-06-25 | 21.40 | 21.42 | 21.32 | 21.36 | -1.804% | 2,765 | +8.988% | |
| 2025-06-24 | 22.00 | 22.00 | 21.56 | 21.75 | -2.061% | 1,325 | +7.022% | |
| 2025-06-23 | 22.32 | 22.32 | 22.20 | 22.21 | -1.327% | 695 | +4.816% | |
| 2025-06-20 | 22.42 | 22.51 | 22.42 | 22.51 | +0.218% | 188 | +3.425% | |
| 2025-06-18 | 22.26 | 22.46 | 22.26 | 22.46 | +1.707% | 354 | +3.650% | |
| 2025-06-17 | 22.12 | 22.46 | 21.94 | 22.08 | +2.142% | 10,907 | +5.420% | |
| 2025-06-16 | 21.78 | 21.78 | 21.52 | 21.62 | -2.525% | 1,459 | +7.678% | |
| 2025-06-13 | 22.12 | 22.18 | 21.76 | 22.18 | +1.885% | 979 | +4.959% | |
| 2025-06-12 | 21.77 | 21.77 | 21.77 | 21.77 | +0.429% | 56 | +6.938% | |
| 2025-06-11 | 21.56 | 21.68 | 21.56 | 21.68 | -0.908% | 1,262 | +7.396% | |
| 2025-06-10 | 21.84 | 22.28 | 21.84 | 21.88 | +0.030% | 678 | +6.421% | |
| 2025-06-09 | 22.12 | 22.12 | 21.82 | 21.87 | -1.137% | 1,385 | +6.454% | |
| 2025-06-06 | 22.30 | 22.36 | 22.12 | 22.12 | +0.113% | 1,066 | +5.244% | |
| 2025-06-05 | 22.00 | 22.20 | 21.96 | 22.09 | -0.829% | 4,144 | +5.363% | |
| 2025-06-04 | 22.42 | 22.42 | 22.24 | 22.28 | -1.541% | 26,924 | +4.489% | |
| 2025-06-03 | 22.64 | 22.72 | 22.60 | 22.63 | -1.357% | 11,900 | +2.879% | |
| 2025-06-02 | 22.94 | 23.06 | 22.94 | 22.94 | -0.697% | 6,362 | +1.483% | |
| 2025-05-30 | 23.14 | 23.28 | 23.10 | 23.10 | +2.079% | 24,814 | +0.776% | |
| 2025-05-29 | 22.58 | 22.80 | 22.58 | 22.63 | -1.417% | 775 | +2.871% | |
| 2025-05-28 | 22.78 | 22.96 | 22.78 | 22.96 | +0.986% | 415 | +1.414% | |
| 2025-05-27 | 22.72 | 22.80 | 22.72 | 22.73 | +1.027% | 1,397 | +2.414% | |
| 2025-05-23 | 22.50 | 22.50 | 22.50 | 22.50 | -0.158% | 2,070 | +3.465% | |
| 2025-05-22 | 22.51 | 22.54 | 22.51 | 22.54 | +0.097% | 388 | +3.302% | |
| 2025-05-21 | 22.46 | 22.52 | 22.28 | 22.51 | +0.945% | 3,198 | +3.402% | |
| 2025-05-20 | 22.67 | 22.67 | 22.30 | 22.30 | -0.963% | 487 | +4.379% | |
| 2025-05-19 | 22.91 | 22.92 | 22.52 | 22.52 | -0.709% | 5,141 | +3.374% | |
| 2025-05-16 | 22.60 | 22.84 | 22.60 | 22.68 | +0.370% | 4,875 | +2.641% | |
| 2025-05-15 | 22.60 | 22.60 | 22.60 | 22.60 | +1.539% | 182 | +3.021% | |
| 2025-05-14 | 22.27 | 22.28 | 22.24 | 22.25 | -1.485% | 2,157 | +4.607% | |
| 2025-05-13 | 22.68 | 22.80 | 22.46 | 22.59 | +0.445% | 881 | +3.054% | |
| 2025-05-12 | 22.34 | 22.97 | 22.00 | 22.49 | -2.683% | 4,915 | +3.512% | |
| 2025-05-09 | 23.10 | 23.11 | 23.10 | 23.11 | -0.330% | 142 | +0.735% | |
| 2025-05-08 | 23.24 | 23.27 | 23.08 | 23.19 | -0.997% | 483 | +0.403% | |
| 2025-05-07 | 23.16 | 23.50 | 23.12 | 23.42 | +2.070% | 1,816 | -0.598% | |
| 2025-05-06 | 23.10 | 23.10 | 22.95 | 22.95 | -0.940% | 455 | +1.460% | |
| 2025-05-05 | 23.38 | 23.38 | 23.10 | 23.16 | -0.009% | 5,407 | +0.506% | |
| 2025-05-02 | 23.10 | 23.46 | 23.10 | 23.16 | -3.160% | 4,468 | +0.496% | |
| 2025-05-01 | 24.18 | 24.18 | 23.88 | 23.92 | +0.238% | 952 | -2.679% | |
| 2025-04-30 | 24.04 | 24.06 | 23.86 | 23.86 | -0.799% | 1,093 | -2.448% | |
| 2025-04-29 | 23.85 | 24.06 | 23.85 | 24.06 | +1.193% | 427 | -3.227% | |
| 2025-04-28 | 23.90 | 23.90 | 23.77 | 23.77 | -0.198% | 162 | -2.073% | |
| 2025-04-25 | 23.88 | 23.88 | 23.82 | 23.82 | +0.590% | 232 | -2.267% | |
| 2025-04-24 | 23.68 | 23.76 | 23.66 | 23.68 | -0.921% | 1,623 | -1.690% | |
| 2025-04-23 | 23.70 | 23.90 | 23.44 | 23.90 | -0.995% | 9,594 | -2.595% | |
| 2025-04-22 | 24.42 | 24.54 | 23.96 | 24.14 | -3.356% | 46,818 | -3.564% | |
| 2025-04-21 | 25.02 | 25.17 | 24.98 | 24.98 | +0.247% | 10,417 | -6.801% | |
| 2025-04-17 | 24.56 | 24.92 | 24.48 | 24.92 | -0.172% | 5,128 | -6.570% | |
| 2025-04-16 | 24.66 | 25.08 | 24.66 | 24.96 | +2.309% | 28,307 | -6.731% | |
| 2025-04-15 | 24.48 | 24.76 | 24.24 | 24.40 | +0.727% | 28,648 | -4.577% | |
| 2025-04-14 | 24.40 | 24.40 | 23.98 | 24.22 | 0.000% | 18,036 | -3.883% |