Dark

EMDV
ProShares MSCI Emerging Markets Dividend Growers ETF
stock BATS ETF

At Close

Aug 6, 2026

0.00USD-100.000%(-47.59)5

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-47.59)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

47.69USD0.000%(+47.69)5

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	47.6899	47.6899	47.6899	47.6899	+0.215%	156	0.000%
2026-08-06	47.5876	47.5876	47.5876	47.5876	+0.052%	13	+0.215%
2026-08-05	47.5629	47.5629	47.5629	47.5629	-0.630%	17	+0.267%
2026-08-04	47.7600	47.8643	47.7600	47.8643	+0.809%	137	-0.364%
2026-08-03	47.4800	47.4800	47.4800	47.4800	+0.664%	64	+0.442%
2026-07-31	47.1669	47.1669	47.1669	47.1669	-0.176%	18	+1.109%
2026-07-30	47.2501	47.2501	47.2501	47.2501	+1.664%	36	+0.931%
2026-07-29	46.4768	46.4768	46.4768	46.4768	-0.483%	13	+2.610%
2026-07-28	46.7026	46.7026	46.7026	46.7026	+0.706%	131	+2.114%
2026-07-27	46.3750	46.3750	46.3750	46.3750	+0.839%	14	+2.835%
2026-07-24	45.9890	45.9890	45.9890	45.9890	+0.425%	121	+3.698%
2026-07-23	45.7943	45.7943	45.7943	45.7943	-1.092%	19	+4.139%
2026-07-22	46.3900	46.3900	46.2999	46.2999	+0.357%	229	+3.002%
2026-07-21	46.1351	46.1351	46.1351	46.1351	+0.108%	14	+3.370%
2026-07-20	46.0853	46.0853	46.0853	46.0853	+0.581%	70	+3.482%
2026-07-17	45.7000	45.8193	45.7000	45.8193	+0.019%	501	+4.083%
2026-07-16	45.8107	45.8107	45.8107	45.8107	-0.293%	13	+4.102%
2026-07-15	45.9400	46.0400	45.9400	45.9454	+0.976%	579	+3.797%
2026-07-14	45.5011	45.5011	45.5011	45.5011	-0.147%	13	+4.810%
2026-07-13	45.5680	45.5680	45.5680	45.5680	-0.655%	35	+4.657%
2026-07-10	45.8685	45.8685	45.8685	45.8685	+1.190%	84	+3.971%
2026-07-09	45.3289	45.3289	45.3289	45.3289	+0.123%	13	+5.209%
2026-07-08	45.2730	45.2730	45.2730	45.2730	+0.147%	30	+5.339%
2026-07-07	45.2065	45.2065	45.2065	45.2065	-0.656%	415	+5.493%
2026-07-06	45.5050	45.5050	45.5050	45.5050	+0.620%	470	+4.801%
2026-07-02	45.3444	45.3800	45.2244	45.2244	+0.634%	381	+5.452%
2026-07-01	44.9800	45.0650	44.9393	44.9393	-0.186%	1,712	+6.121%
2026-06-30	45.1299	45.1299	45.0230	45.0230	-0.567%	723	+5.923%
2026-06-29	45.2799	45.2799	45.2799	45.2799	+0.288%	53	+5.322%
2026-06-26	45.1497	45.1497	45.1497	45.1497	-0.136%	28	+5.626%
2026-06-25	45.2114	45.2114	45.2114	45.2114	-0.497%	35	+5.482%
2026-06-24	45.3200	45.4372	45.3200	45.4372	-0.808%	239	+4.958%
2026-06-23	45.8071	45.8071	45.8071	45.8071	-1.320%	117	+4.110%
2026-06-22	46.4700	46.4700	46.4198	46.4198	+0.252%	154	+2.736%
2026-06-18	46.4900	46.4900	46.3032	46.3032	-0.369%	277	+2.995%
2026-06-17	46.4746	46.4746	46.4746	46.4746	-0.718%	28	+2.615%
2026-06-16	46.9800	46.9800	46.7600	46.8105	-1.077%	386	+1.879%
2026-06-15	47.3201	47.3201	47.3201	47.3201	+0.918%	9	+0.781%
2026-06-12	46.8898	46.8898	46.8898	46.8898	+0.395%	33	+1.706%
2026-06-11	46.2800	46.7053	46.2800	46.7053	+1.334%	413	+2.108%
2026-06-10	46.3300	46.3300	46.0905	46.0905	+0.038%	2,242	+3.470%
2026-06-09	46.0729	46.0729	46.0729	46.0729	-0.243%	18	+3.510%
2026-06-08	46.1849	46.1849	46.1849	46.1849	+0.389%	10	+3.259%
2026-06-05	46.0059	46.0059	46.0059	46.0059	-2.202%	9	+3.660%
2026-06-04	47.0419	47.0419	47.0419	47.0419	-0.382%	7	+1.377%
2026-06-03	47.2225	47.2225	47.2225	47.2225	-1.574%	30	+0.990%
2026-06-02	47.9800	48.0100	47.9775	47.9775	+0.637%	556	-0.599%
2026-06-01	47.5800	47.6739	47.5800	47.6739	+0.986%	257	+0.034%
2026-05-29	47.2084	47.2084	47.2084	47.2084	+0.894%	13	+1.020%
2026-05-28	46.7902	46.7902	46.7902	46.7902	-0.332%	54	+1.923%
2026-05-27	47.1600	47.1600	46.8550	46.9462	-0.706%	888	+1.584%
2026-05-26	47.2800	47.2800	47.2800	47.2800	+0.746%	196	+0.867%
2026-05-22	46.9298	46.9298	46.9298	46.9298	-0.147%	77	+1.620%
2026-05-21	46.6400	46.9990	46.6400	46.9990	+0.084%	234	+1.470%
2026-05-20	46.5600	46.9597	46.5600	46.9597	+1.255%	259	+1.555%
2026-05-19	46.3778	46.3778	46.3778	46.3778	-0.696%	34	+2.829%
2026-05-18	46.7030	46.7030	46.7030	46.7030	+0.264%	17	+2.113%
2026-05-15	46.5798	46.5798	46.5798	46.5798	-1.505%	21	+2.383%
2026-05-14	47.2915	47.2915	47.2915	47.2915	+0.409%	14	+0.842%
2026-05-13	47.0987	47.0987	47.0987	47.0987	-0.347%	191	+1.255%
2026-05-12	47.2500	47.3148	47.2401	47.2626	-1.454%	491	+0.904%
2026-05-11	47.9600	47.9600	47.9600	47.9600	-0.076%	105	-0.563%
2026-05-08	47.8500	47.9966	47.8500	47.9966	+0.982%	225	-0.639%
2026-05-07	47.5298	47.5298	47.5298	47.5298	-0.688%	15	+0.337%
2026-05-06	47.6300	47.8593	47.6300	47.8593	+1.354%	325	-0.354%
2026-05-05	47.2200	47.2200	47.2200	47.2200	+0.779%	211	+0.995%
2026-05-04	46.8551	46.8551	46.8551	46.8551	-0.945%	9	+1.782%
2026-05-01	47.3023	47.3023	47.3023	47.3023	-0.111%	26	+0.819%
2026-04-30	47.3549	47.3549	47.3549	47.3549	+1.107%	18	+0.707%
2026-04-29	46.8362	46.8362	46.8362	46.8362	-0.602%	20	+1.823%
2026-04-28	47.1200	47.1200	47.1200	47.1200	-0.417%	7	+1.209%
2026-04-27	47.3171	47.3171	47.3171	47.3171	-0.275%	9	+0.788%
2026-04-24	47.2200	47.4475	47.2200	47.4475	-0.056%	531	+0.511%
2026-04-23	47.6000	47.6000	47.4743	47.4743	-0.897%	749	+0.454%
2026-04-22	47.9039	47.9039	47.9039	47.9039	+0.328%	6	-0.447%
2026-04-21	47.7472	47.7472	47.7472	47.7472	-1.279%	7	-0.120%
2026-04-20	48.3656	48.3656	48.3656	48.3656	-0.229%	82	-1.397%
2026-04-17	48.7200	48.7300	48.4766	48.4766	+1.225%	609	-1.623%
2026-04-16	47.9300	47.9300	47.8900	47.8900	+0.126%	422	-0.418%
2026-04-15	47.7950	47.8297	47.7950	47.8297	+0.345%	144	-0.292%
2026-04-14	47.6651	47.6651	47.6651	47.6651	+0.580%	40	+0.052%
2026-04-13	47.3903	47.3903	47.3903	47.3903	+0.475%	7	+0.632%
2026-04-10	47.2500	47.2500	47.1661	47.1661	-0.415%	245	+1.111%
2026-04-09	47.3625	47.3625	47.3625	47.3625	+0.275%	9	+0.691%
2026-04-08	47.2200	47.2326	47.2200	47.2326	+3.205%	350	+0.968%
2026-04-07	45.5300	45.7658	45.5300	45.7658	-0.465%	375	+4.204%
2026-04-06	45.9610	45.9798	45.9610	45.9798	+0.002%	211	+3.719%
2026-04-02	45.9787	45.9787	45.9787	45.9787	+0.007%	7	+3.722%
2026-04-01	46.0100	46.0100	45.8500	45.9753	+0.418%	707	+3.729%
2026-03-31	45.5000	45.7839	45.4700	45.7839	+2.157%	1,048	+4.163%
2026-03-30	44.6300	44.9500	44.6200	44.8174	-0.176%	4,054	+6.409%
2026-03-27	44.8962	44.8962	44.8962	44.8962	-0.368%	6	+6.223%
2026-03-26	45.0622	45.0622	45.0622	45.0622	-1.293%	64	+5.831%
2026-03-25	45.6525	45.6525	45.6525	45.6525	+1.656%	56	+4.463%
2026-03-24	44.9088	44.9088	44.9088	44.9088	-1.192%	140	+6.193%
2026-03-23	45.4507	45.4507	45.4507	45.4507	+1.091%	7	+4.927%
2026-03-20	45.4100	45.4100	44.9600	44.9600	-1.761%	403	+6.072%
2026-03-19	45.4900	45.7660	45.4900	45.7660	+0.906%	119	+4.204%
2026-03-18	45.3500	45.3552	45.3500	45.3552	-1.670%	1,255	+5.148%
2026-03-17	46.1257	46.1257	46.1257	46.1257	+0.219%	19	+3.391%
2026-03-16	46.0200	46.0700	46.0200	46.0247	+0.899%	699	+3.618%
2026-03-13	45.6145	45.6145	45.6145	45.6145	-0.367%	81	+4.550%
2026-03-12	45.7823	45.7823	45.7823	45.7823	-0.990%	7	+4.167%
2026-03-11	46.2400	46.2400	46.2400	46.2400	+0.232%	7	+3.136%
2026-03-10	46.3000	46.3000	46.1332	46.1332	+0.331%	129	+3.374%
2026-03-09	45.1700	45.9809	45.1700	45.9809	+0.959%	324	+3.717%
2026-03-06	45.4100	45.5443	45.4100	45.5443	-0.128%	107	+4.711%
2026-03-05	45.5000	45.6025	45.3500	45.6025	-0.708%	854	+4.577%
2026-03-04	45.6800	45.9277	45.6700	45.9277	+0.273%	1,067	+3.837%
2026-03-03	45.7400	45.8028	45.6400	45.8028	-2.400%	629	+4.120%
2026-03-02	46.7700	46.9292	46.7700	46.9292	-2.005%	312	+1.621%
2026-02-27	47.8900	47.8900	47.8895	47.8895	-0.370%	162	-0.417%
2026-02-26	48.0673	48.0673	48.0673	48.0673	-0.512%	65	-0.785%
2026-02-25	48.1400	48.3148	48.1400	48.3148	+0.430%	1,147	-1.293%
2026-02-24	48.1080	48.1080	48.1080	48.1080	+0.698%	8	-0.869%
2026-02-23	48.0600	48.0600	47.7744	47.7744	-0.983%	175	-0.177%
2026-02-20	48.2488	48.2488	48.2488	48.2488	+0.888%	43	-1.158%
2026-02-19	47.8240	47.8240	47.8240	47.8240	-1.064%	115	-0.280%
2026-02-18	48.3381	48.3381	48.3381	48.3381	+0.012%	62	-1.341%
2026-02-17	48.3322	48.3322	48.3322	48.3322	+0.504%	134	-1.329%
2026-02-13	47.7900	48.0900	47.7900	48.0900	+0.188%	427	-0.832%
2026-02-12	47.9998	47.9998	47.9998	47.9998	-0.680%	23	-0.646%
2026-02-11	48.2100	48.3285	48.2100	48.3285	+0.024%	221	-1.321%
2026-02-10	48.3000	48.3167	48.3000	48.3167	+0.006%	433	-1.297%
2026-02-09	48.2300	48.3500	48.1903	48.3139	+0.671%	1,383	-1.292%
2026-02-06	47.7500	47.9921	47.7500	47.9921	+1.064%	969	-0.630%
2026-02-05	47.4870	47.4870	47.4870	47.4870	-0.129%	29	+0.427%
2026-02-04	47.7500	47.7700	47.5485	47.5485	-0.324%	966	+0.297%
2026-02-03	47.4850	47.7029	47.4850	47.7029	+0.361%	622	-0.027%
2026-02-02	46.9100	47.5314	46.9100	47.5314	+0.988%	3,244	+0.333%
2026-01-30	47.0664	47.0664	47.0664	47.0664	-0.789%	104	+1.325%
2026-01-29	47.4000	47.4409	47.4000	47.4409	+0.786%	313	+0.525%
2026-01-28	47.0707	47.0707	47.0707	47.0707	-0.114%	14	+1.315%
2026-01-27	47.0300	47.1244	47.0200	47.1244	+0.890%	693	+1.200%
2026-01-26	46.6800	46.7087	46.6700	46.7087	+0.200%	500	+2.101%
2026-01-23	46.6154	46.6154	46.6154	46.6154	-0.056%	61	+2.305%
2026-01-22	46.6417	46.6417	46.6417	46.6417	+0.829%	10	+2.247%
2026-01-21	46.2584	46.2584	46.2584	46.2584	-0.181%	51	+3.095%
2026-01-20	46.3100	46.3800	46.3100	46.3424	-0.672%	605	+2.908%
2026-01-16	46.7150	46.7150	46.6559	46.6559	-0.330%	549	+2.216%
2026-01-15	46.8102	46.8102	46.8102	46.8102	-0.021%	20	+1.879%
2026-01-14	46.8202	46.8202	46.8202	46.8202	-0.206%	85	+1.858%
2026-01-13	46.9168	46.9168	46.9168	46.9168	-1.042%	53	+1.648%
2026-01-12	47.4108	47.4108	47.4108	47.4108	+0.874%	20	+0.589%
2026-01-09	47.0000	47.0000	47.0000	47.0000	-0.052%	222	+1.468%
2026-01-08	47.1000	47.1000	47.0245	47.0245	-0.601%	117	+1.415%
2026-01-07	47.3300	47.4400	47.3090	47.3090	+0.231%	2,885	+0.805%
2026-01-06	47.1998	47.1998	47.1998	47.1998	+0.379%	30	+1.038%
2026-01-05	46.8200	47.0216	46.8100	47.0216	+0.064%	650	+1.421%
2026-01-02	46.9913	46.9913	46.9913	46.9913	+0.624%	92	+1.487%
2025-12-31	46.6998	46.6998	46.6998	46.6998	+0.159%	202	+2.120%
2025-12-30	46.5101	46.6258	46.4901	46.6258	-0.108%	341	+2.282%
2025-12-29	46.6761	46.6761	46.6761	46.6761	-0.471%	72	+2.172%
2025-12-26	46.7200	46.8968	46.7200	46.8968	-0.289%	150	+1.691%
2025-12-24	47.0329	47.0329	47.0329	47.0329	-0.921%	33	+1.397%
2025-12-23	47.3600	47.4700	47.3500	47.4700	+0.338%	446	+0.463%
2025-12-22	47.3100	47.3100	47.3100	47.3100	-0.188%	23	+0.803%
2025-12-19	47.0700	47.3993	47.0700	47.3993	+0.830%	259	+0.613%
2025-12-18	47.0093	47.0093	47.0093	47.0093	+0.895%	53	+1.448%
2025-12-17	46.5925	46.5925	46.5925	46.5925	-0.001%	11	+2.355%
2025-12-16	46.5930	46.5930	46.5930	46.5930	-0.660%	24	+2.354%
2025-12-15	46.9025	46.9025	46.9025	46.9025	+0.302%	43	+1.679%
2025-12-12	46.7611	46.7611	46.7611	46.7611	-0.727%	48	+1.986%
2025-12-11	47.1036	47.1036	47.1036	47.1036	-0.273%	10	+1.245%
2025-12-10	47.2325	47.2325	47.2325	47.2325	+0.315%	62	+0.968%
2025-12-09	47.0841	47.0841	47.0841	47.0841	-0.186%	17	+1.287%
2025-12-08	47.1718	47.1718	47.1718	47.1718	-0.229%	11	+1.098%
2025-12-05	47.2802	47.2802	47.2802	47.2802	+0.212%	14	+0.867%
2025-12-04	47.1802	47.1802	47.1802	47.1802	+0.184%	38	+1.080%
2025-12-03	47.0937	47.0937	47.0937	47.0937	-0.200%	259	+1.266%
2025-12-02	47.1880	47.1880	47.1880	47.1880	+0.018%	16	+1.064%
2025-12-01	47.1794	47.1794	47.1794	47.1794	-0.025%	20	+1.082%
2025-11-28	46.9800	47.1911	46.9800	47.1911	+0.554%	114	+1.057%
2025-11-26	46.7950	46.9311	46.7950	46.9311	+0.403%	296	+1.617%
2025-11-25	46.4701	46.7426	46.4701	46.7426	+0.730%	242	+2.027%
2025-11-24	46.4039	46.4039	46.4039	46.4039	+0.091%	51	+2.771%
2025-11-21	46.3619	46.3619	46.3619	46.3619	-0.222%	161	+2.864%
2025-11-20	46.4649	46.4649	46.4649	46.4649	-0.501%	14	+2.636%
2025-11-19	46.6988	46.6988	46.6988	46.6988	+0.215%	15	+2.122%
2025-11-18	46.5987	46.5987	46.5987	46.5987	-0.220%	14	+2.342%
2025-11-17	46.7800	46.7800	46.7015	46.7015	-1.235%	484	+2.116%
2025-11-14	47.2854	47.2854	47.2854	47.2854	+0.154%	11	+0.855%
2025-11-13	47.2125	47.2125	47.2125	47.2125	-0.289%	13	+1.011%
2025-11-12	47.3495	47.3495	47.3495	47.3495	+0.186%	36	+0.719%
2025-11-11	47.2618	47.2618	47.2618	47.2618	+0.770%	72	+0.906%
2025-11-10	46.9008	46.9008	46.9008	46.9008	+1.772%	12	+1.682%
2025-11-07	45.9300	46.0841	45.9300	46.0841	-0.058%	351	+3.484%
2025-11-06	46.1107	46.1107	46.1107	46.1107	+0.042%	76	+3.425%
2025-11-05	46.0913	46.0913	46.0913	46.0913	+0.640%	36	+3.468%
2025-11-04	45.7000	45.8149	45.7000	45.7981	-0.536%	292	+4.131%
2025-11-03	46.0451	46.0451	46.0451	46.0451	+0.190%	11	+3.572%
2025-10-31	45.9579	45.9579	45.9579	45.9579	-0.554%	52	+3.769%
2025-10-30	46.2600	46.2600	46.2139	46.2139	-0.395%	133	+3.194%
2025-10-29	46.3971	46.3971	46.3971	46.3971	-0.093%	15	+2.786%
2025-10-28	46.4100	46.4482	46.4100	46.4402	+0.057%	305	+2.691%
2025-10-27	46.4138	46.4138	46.4138	46.4138	+0.637%	32	+2.749%
2025-10-24	45.9900	46.1199	45.9900	46.1199	-0.184%	284	+3.404%
2025-10-23	46.1600	46.2050	46.0000	46.2050	+0.781%	680	+3.214%
2025-10-22	45.8471	45.8471	45.8471	45.8471	+0.634%	11	+4.019%
2025-10-21	45.5581	45.5581	45.5581	45.5581	-0.524%	10	+4.679%
2025-10-20	45.7980	45.7980	45.7980	45.7980	+0.066%	10	+4.131%
2025-10-17	45.7400	45.7676	45.7400	45.7676	+0.291%	114	+4.200%
2025-10-16	45.6350	45.6350	45.6350	45.6350	+0.813%	27	+4.503%
2025-10-15	45.2672	45.2672	45.2672	45.2672	+0.672%	35	+5.352%
2025-10-14	45.0200	45.0200	44.9650	44.9650	-0.122%	103	+6.060%
2025-10-13	44.9800	45.0200	44.9800	45.0200	+1.604%	200	+5.930%
2025-10-10	45.3001	45.3001	44.3093	44.3093	-2.140%	889	+7.630%
2025-10-09	45.4200	45.4200	45.2782	45.2782	+0.515%	113	+5.326%
2025-10-08	45.0462	45.0462	45.0462	45.0462	-0.064%	6	+5.869%
2025-10-07	45.0750	45.0750	45.0750	45.0750	-0.437%	7	+5.801%
2025-10-06	45.2727	45.2727	45.2727	45.2727	+0.039%	44	+5.339%
2025-10-03	45.2550	45.2550	45.2550	45.2550	+0.265%	32	+5.380%
2025-10-02	45.1356	45.1356	45.1356	45.1356	-0.249%	7	+5.659%
2025-10-01	45.2484	45.2484	45.2484	45.2484	+0.158%	14	+5.396%
2025-09-30	45.2200	45.2350	45.0818	45.1772	+0.003%	809	+5.562%
2025-09-29	45.1760	45.1760	45.1760	45.1760	+0.570%	45	+5.565%
2025-09-26	44.9200	44.9200	44.9200	44.9200	-0.370%	100	+6.166%
2025-09-25	45.0867	45.0867	45.0867	45.0867	-0.780%	50	+5.774%
2025-09-24	45.7700	45.8200	45.3400	45.4410	-0.914%	879	+4.949%
2025-09-23	45.8600	45.8600	45.8600	45.8600	-0.293%	3	+3.990%
2025-09-22	45.9949	45.9949	45.9949	45.9949	-0.716%	11	+3.685%
2025-09-19	46.3267	46.3267	46.3267	46.3267	-0.216%	69	+2.943%
2025-09-18	46.4270	46.4270	46.4270	46.4270	-0.696%	44	+2.720%
2025-09-17	46.7522	46.7522	46.7522	46.7522	+0.219%	204	+2.006%
2025-09-16	46.6501	46.6501	46.6501	46.6501	+0.080%	74	+2.229%
2025-09-15	45.8200	46.6150	45.8200	46.6129	+0.137%	511	+2.311%
2025-09-12	46.5492	46.5492	46.5492	46.5492	-0.472%	6	+2.451%
2025-09-11	46.7400	46.7700	46.7400	46.7700	+0.473%	267	+1.967%
2025-09-10	46.5500	46.6360	46.4900	46.5500	+0.231%	3,234	+2.449%
2025-09-09	46.4428	46.4428	46.4428	46.4428	+0.022%	69	+2.685%
2025-09-08	46.4326	46.4326	46.4326	46.4326	+0.606%	35	+2.708%
2025-09-05	45.8200	46.2300	45.8200	46.1529	+0.225%	771	+3.330%
2025-09-04	46.0492	46.0492	46.0492	46.0492	-0.093%	3	+3.563%
2025-09-03	46.0922	46.0922	46.0922	46.0922	-0.234%	3	+3.466%
2025-09-02	46.2001	46.2001	46.2001	46.2001	+0.288%	15	+3.225%
2025-08-29	46.0450	46.0672	46.0450	46.0672	-0.566%	235	+3.522%
2025-08-28	46.3293	46.3293	46.3293	46.3293	+0.152%	87	+2.937%
2025-08-27	46.0900	46.2590	46.0700	46.2590	-0.817%	406	+3.093%
2025-08-26	46.6400	46.6400	46.6400	46.6400	-0.456%	6	+2.251%
2025-08-25	46.8535	46.8535	46.8535	46.8535	-0.163%	92	+1.785%
2025-08-22	46.9100	46.9300	46.9100	46.9300	+1.433%	1,203	+1.619%
2025-08-21	46.2671	46.2671	46.2671	46.2671	+0.048%	3	+3.075%
2025-08-20	46.2450	46.2450	46.2450	46.2450	+0.706%	53	+3.124%
2025-08-19	45.9210	45.9210	45.9210	45.9210	-0.253%	5	+3.852%
2025-08-18	46.0376	46.0376	46.0376	46.0376	+0.288%	4	+3.589%
2025-08-15	46.0600	46.0600	45.9054	45.9054	-0.006%	151	+3.887%
2025-08-14	45.9081	45.9081	45.9081	45.9081	-0.953%	4	+3.881%
2025-08-13	46.3500	46.3500	46.3496	46.3496	+0.423%	109	+2.892%
2025-08-12	46.1543	46.1543	46.1543	46.1543	+0.528%	41	+3.327%
2025-08-11	45.9121	45.9121	45.9121	45.9121	-0.140%	10	+3.872%
2025-08-08	45.9764	45.9764	45.9764	45.9764	-0.101%	90	+3.727%
2025-08-07	45.8700	46.0227	45.8500	46.0227	+0.354%	3,472	+3.623%
2025-08-06	45.7600	45.8605	45.7600	45.8605	+0.264%	272	+3.989%
2025-08-05	45.7399	45.7399	45.7399	45.7399	+0.703%	8	+4.263%
2025-08-04	45.4208	45.4208	45.4208	45.4208	+0.215%	54	+4.996%
2025-08-01	45.3235	45.3235	45.3235	45.3235	-0.259%	117	+5.221%
2025-07-31	45.4450	45.5150	45.4411	45.4411	-0.840%	354	+4.949%
2025-07-30	45.8261	45.8261	45.8261	45.8261	-0.460%	5	+4.067%
2025-07-29	46.0378	46.0378	46.0378	46.0378	+0.644%	4	+3.589%
2025-07-28	45.7430	45.7430	45.7430	45.7430	-0.462%	91	+4.256%
2025-07-25	45.9552	45.9552	45.9552	45.9552	-0.496%	10	+3.775%
2025-07-24	46.1844	46.1844	46.1844	46.1844	-0.796%	8	+3.260%
2025-07-23	46.4300	46.5550	46.4300	46.5550	+0.216%	1,203	+2.438%
2025-07-22	46.4546	46.4546	46.4546	46.4546	+0.234%	51	+2.659%
2025-07-21	46.3493	46.3493	46.3462	46.3462	+0.267%	173	+2.899%
2025-07-18	46.2500	46.2500	46.2226	46.2226	-0.124%	103	+3.174%
2025-07-17	46.2801	46.2801	46.2801	46.2801	+0.561%	6	+3.046%
2025-07-16	46.0221	46.0221	46.0221	46.0221	+0.147%	6	+3.624%
2025-07-15	45.9544	45.9544	45.9544	45.9544	-0.042%	15	+3.777%
2025-07-14	46.0000	46.0000	45.9738	45.9738	+0.277%	292	+3.733%
2025-07-11	45.8466	45.8466	45.8466	45.8466	-0.452%	11	+4.021%
2025-07-10	45.9500	46.0548	45.9500	46.0548	+0.146%	223	+3.550%
2025-07-09	45.9877	45.9877	45.9877	45.9877	+0.061%	3	+3.701%
2025-07-08	45.9597	45.9597	45.9597	45.9597	+0.414%	6	+3.765%
2025-07-07	45.8500	45.8500	45.7701	45.7701	-0.897%	263	+4.194%
2025-07-03	46.2500	46.2500	46.1845	46.1845	+0.554%	161	+3.260%
2025-07-02	45.9150	45.9750	45.9150	45.9300	+0.325%	559	+3.832%
2025-07-01	45.7350	45.7810	45.7350	45.7810	+0.220%	263	+4.170%
2025-06-30	45.6805	45.6805	45.6805	45.6805	+0.791%	126	+4.399%
2025-06-27	45.4150	45.4150	45.3150	45.3222	-0.472%	218	+5.224%
2025-06-26	45.5373	45.5373	45.5373	45.5373	+0.203%	3	+4.727%
2025-06-25	45.4450	45.4450	45.4450	45.4450	-0.591%	21	+4.940%
2025-06-24	45.4300	45.7150	45.4300	45.7150	+1.505%	106	+4.320%
2025-06-23	44.7600	45.0371	44.7600	45.0371	+0.767%	643	+5.890%
2025-06-20	44.6421	44.6943	44.6421	44.6943	-0.152%	307	+6.702%
2025-06-18	44.6900	44.7622	44.6900	44.7622	-0.040%	128	+6.541%
2025-06-17	44.7800	44.7800	44.7800	44.7800	-1.011%	19	+6.498%
2025-06-16	45.2372	45.2372	45.2372	45.2372	+0.505%	8	+5.422%
2025-06-13	45.0600	45.1000	44.9200	45.0097	-1.316%	15,376	+5.955%
2025-06-12	45.6101	45.6101	45.6101	45.6101	-0.022%	13	+4.560%
2025-06-11	45.6201	45.6201	45.6201	45.6201	-0.199%	3	+4.537%
2025-06-10	45.7111	45.7111	45.7111	45.7111	+0.061%	33	+4.329%
2025-06-09	45.6833	45.6833	45.6833	45.6833	+0.511%	151	+4.392%
2025-06-06	45.4300	45.4512	45.4300	45.4512	+0.224%	109	+4.926%
2025-06-05	45.3495	45.3495	45.3495	45.3495	+0.120%	5	+5.161%
2025-06-04	45.1100	45.2952	45.1100	45.2952	+0.958%	114	+5.287%
2025-06-03	44.7800	44.8849	44.7800	44.8652	+0.109%	445	+6.296%
2025-06-02	44.7700	44.8163	44.7700	44.8163	+0.200%	323	+6.412%
2025-05-30	44.7267	44.7267	44.7267	44.7267	-0.990%	10	+6.625%
2025-05-29	45.1700	45.1740	45.1700	45.1740	+0.781%	409	+5.569%
2025-05-28	44.6900	44.8239	44.6900	44.8239	-0.208%	184	+6.394%
2025-05-27	44.9300	45.0000	44.8400	44.9174	+0.034%	1,103	+6.172%
2025-05-23	44.6000	44.9020	44.6000	44.9020	+0.439%	303	+6.209%
2025-05-22	44.7058	44.7058	44.7058	44.7058	-0.366%	11	+6.675%
2025-05-21	44.9600	44.9600	44.8700	44.8700	+0.074%	109	+6.285%
2025-05-20	44.7600	44.8370	44.7600	44.8370	-0.085%	103	+6.363%
2025-05-19	44.8500	44.8750	44.8500	44.8750	-0.078%	280	+6.273%
2025-05-16	44.9102	44.9102	44.9102	44.9102	-0.018%	41	+6.189%
2025-05-15	44.9184	44.9184	44.9184	44.9184	-0.262%	4	+6.170%
2025-05-14	45.0300	45.2400	43.3950	45.0366	+0.177%	999	+5.891%
2025-05-13	44.9569	44.9569	44.9569	44.9569	+0.019%	9	+6.079%
2025-05-12	44.9483	44.9483	44.9483	44.9483	+1.915%	103	+6.099%
2025-05-09	44.1200	44.1200	44.1037	44.1037	-0.007%	415	+8.131%
2025-05-08	44.0950	44.1069	44.0950	44.1069	-0.224%	569	+8.123%
2025-05-07	44.2059	44.2059	44.2059	44.2059	-0.850%	16	+7.881%
2025-05-06	44.5848	44.5848	44.5848	44.5848	-0.303%	3	+6.964%
2025-05-05	44.7202	44.7202	44.7202	44.7202	+0.405%	221	+6.641%
2025-05-02	44.5398	44.5398	44.5398	44.5398	+1.652%	95	+7.073%
2025-05-01	43.9350	43.9350	43.8159	43.8159	-0.194%	253	+8.842%
2025-04-30	43.9011	43.9011	43.9011	43.9011	-0.106%	2	+8.630%
2025-04-29	43.9476	43.9476	43.9476	43.9476	+0.063%	1	+8.515%
2025-04-28	43.9000	43.9198	43.9000	43.9198	-0.341%	153	+8.584%
2025-04-25	43.9600	44.0699	43.9600	44.0699	-0.323%	220	+8.214%
2025-04-24	44.2127	44.2127	44.2127	44.2127	+0.695%	21	+7.865%
2025-04-23	43.9076	43.9076	43.9076	43.9076	+0.476%	17	+8.614%
2025-04-22	43.5000	43.6998	43.5000	43.6998	+1.152%	774	+9.131%
2025-04-21	43.2022	43.2022	43.2022	43.2022	-0.025%	37	+10.388%
2025-04-17	43.2130	43.2130	43.2130	43.2130	+0.602%	77	+10.360%
2025-04-16	42.9543	42.9543	42.9543	42.9543	+0.251%	8	+11.025%
2025-04-15	42.7001	42.8468	42.7001	42.8468	+0.152%	111	+11.303%
2025-04-14	41.5000	42.7817	40.0500	42.7817	+0.742%	957	+11.473%
2025-04-11	42.1400	42.4666	42.1400	42.4666	+1.721%	340	+12.300%
2025-04-10	41.7500	41.7500	41.7481	41.7481	-0.022%	159	+14.233%
2025-04-09	41.7573	41.7573	41.7573	41.7573	+3.640%	31	+14.207%
2025-04-08	43.4000	43.4000	40.2906	40.2906	-0.356%	4,012	+18.365%
2025-04-07	38.7600	41.2900	38.7600	40.4347	-2.842%	1,176	+17.943%
2025-04-04	41.9200	41.9200	41.3700	41.6176	-3.728%	1,152	+14.591%
2025-04-03	43.2300	43.3200	43.2200	43.2290	-0.732%	666	+10.319%
2025-04-02	43.4560	43.5476	43.4200	43.5476	+0.424%	6,337	+9.512%
2025-04-01	43.1200	43.3639	43.1100	43.3639	+0.238%	888	+9.976%
2025-03-31	43.1900	43.2611	43.1900	43.2611	-0.122%	294	+10.237%
2025-03-28	43.3141	43.3141	43.3141	43.3141	-1.524%	92	+10.102%
2025-03-27	43.9750	43.9843	43.9750	43.9843	+0.552%	129	+8.425%
2025-03-26	43.7427	43.7427	43.7427	43.7427	-0.290%	36	+9.024%
2025-03-25	43.8700	43.8700	43.8700	43.8700	+0.492%	0	+8.707%
2025-03-24	43.6551	43.6551	43.6551	43.6551	+0.185%	83	+9.242%
2025-03-21	43.6200	43.6200	43.5600	43.5745	-0.071%	400	+9.445%
2025-03-20	43.6054	43.6054	43.6054	43.6054	-1.131%	4	+9.367%
2025-03-19	44.1100	44.1600	44.1042	44.1042	+0.247%	1,233	+8.130%
2025-03-18	43.9300	43.9956	43.9300	43.9956	-0.297%	270	+8.397%
2025-03-17	43.9000	44.1266	43.9000	44.1266	+0.882%	233	+8.075%
2025-03-14	43.7408	43.7408	43.7408	43.7408	+2.117%	52	+9.028%
2025-03-13	42.8300	42.8392	42.8300	42.8339	-0.283%	322	+11.337%
2025-03-12	42.8550	42.9556	42.8550	42.9556	+0.177%	353	+11.021%
2025-03-11	42.7600	42.8795	42.7600	42.8795	+0.844%	188	+11.218%
2025-03-10	42.6000	42.6300	42.4300	42.5207	-1.242%	2,543	+12.157%
2025-03-07	43.0900	43.0900	43.0000	43.0554	+0.235%	360	+10.764%
2025-03-06	42.9544	42.9544	42.9544	42.9544	-0.428%	4	+11.024%
2025-03-05	42.8200	43.1390	42.8200	43.1390	+1.900%	299	+10.549%
2025-03-04	42.1800	42.3345	42.1800	42.3345	+0.299%	1,890	+12.650%
2025-03-03	42.2082	42.2082	42.2082	42.2082	-0.589%	32	+12.987%
2025-02-28	42.2500	42.4582	42.2200	42.4582	-1.078%	3,939	+12.322%
2025-02-27	42.9700	42.9700	42.9211	42.9211	-0.528%	360	+11.111%
2025-02-26	43.1491	43.1491	43.1491	43.1491	+0.071%	9	+10.524%
2025-02-25	43.1184	43.1184	43.1184	43.1184	-0.276%	107	+10.602%
2025-02-24	43.2700	43.2700	43.2377	43.2377	-0.838%	114	+10.297%
2025-02-21	43.5917	43.6031	43.5917	43.6031	-0.581%	202	+9.373%
2025-02-20	43.7900	43.8577	43.7090	43.8577	+1.065%	1,489	+8.738%
2025-02-19	43.3415	43.4450	43.2800	43.3954	-0.083%	3,564	+9.896%
2025-02-18	43.3900	43.5399	43.3900	43.4315	+0.188%	872	+9.805%