Dark

EMSH
ProShares Short Term USD Emerging Markets Bond ETF
stock BATS

Inactive

May 2, 2022

64.73USD-0.334%(-0.22)559

Pre-market

0.00USD-100.000%(-64.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-02	64.7800	65.0000	64.7331	64.7331	-0.334%	559	0.000%
2022-04-29	65.0000	65.0201	64.9500	64.9500	-0.307%	851	-0.334%
2022-04-28	65.1500	65.1500	65.1500	65.1500	-0.038%	0	-0.640%
2022-04-27	65.1750	65.1750	65.1750	65.1750	-0.191%	8	-0.678%
2022-04-26	65.3000	65.3000	65.3000	65.3000	+0.038%	16	-0.868%
2022-04-25	65.2750	65.2750	65.2750	65.2750	+0.046%	201	-0.830%
2022-04-22	65.1000	65.2450	65.0500	65.2450	-0.160%	986	-0.785%
2022-04-21	65.3498	65.3498	65.3498	65.3498	+0.076%	3	-0.944%
2022-04-20	65.3000	65.3000	65.3000	65.3000	-0.153%	0	-0.868%
2022-04-19	65.4000	65.4000	65.4000	65.4000	-0.038%	0	-1.020%
2022-04-18	65.4250	65.4250	65.4250	65.4250	-0.023%	2	-1.058%
2022-04-14	65.4400	65.4400	65.4400	65.4400	-0.092%	0	-1.080%
2022-04-13	65.5000	65.6300	65.5000	65.5000	+0.191%	1,320	-1.171%
2022-04-12	65.3750	65.3750	65.3750	65.3750	+0.153%	203	-0.982%
2022-04-11	65.2100	65.2750	65.0900	65.2750	-0.191%	598	-0.830%
2022-04-08	65.4000	65.4000	65.4000	65.4000	-0.153%	4	-1.020%
2022-04-07	65.5000	65.5000	65.5000	65.5000	-0.038%	0	-1.171%
2022-04-06	65.5250	65.5250	65.5250	65.5250	-0.228%	8	-1.209%
2022-04-05	65.6000	65.6750	65.6000	65.6750	-0.114%	200	-1.434%
2022-04-04	65.7800	65.7800	65.7500	65.7500	-0.492%	1,324	-1.547%
2022-04-01	66.0500	66.0750	66.0500	66.0750	+0.263%	223	-2.031%
2022-03-31	65.9016	65.9016	65.9016	65.9016	+0.040%	0	-1.773%
2022-03-30	66.1500	66.1500	65.8750	65.8750	-0.340%	379	-1.733%
2022-03-29	66.1000	66.1000	66.1000	66.1000	+0.380%	200	-2.068%
2022-03-28	65.8500	65.8500	65.8500	65.8500	+0.152%	0	-1.696%
2022-03-25	65.7500	65.7500	65.7500	65.7500	-0.114%	0	-1.547%
2022-03-24	65.8250	65.8250	65.8250	65.8250	0.000%	86	-1.659%
2022-03-23	65.8250	65.8250	65.8250	65.8250	-0.242%	0	-1.659%
2022-03-22	65.9850	65.9850	65.9850	65.9850	-0.244%	54	-1.897%
2022-03-21	66.3200	66.3200	66.1000	66.1462	-0.629%	318	-2.136%
2022-03-18	66.5648	66.5648	66.5648	66.5648	+0.069%	46	-2.752%
2022-03-17	66.3500	66.5189	66.3500	66.5189	+0.438%	154	-2.685%
2022-03-16	66.2289	66.2289	66.2289	66.2289	+0.646%	203	-2.259%
2022-03-15	65.9000	65.9000	65.8000	65.8037	+0.082%	483	-1.627%
2022-03-14	65.8500	65.8500	65.7499	65.7499	-0.121%	274	-1.546%
2022-03-11	65.8294	65.8294	65.8294	65.8294	-0.026%	71	-1.665%
2022-03-10	65.9000	65.9000	65.8465	65.8465	+0.221%	205	-1.691%
2022-03-09	65.7000	65.8000	65.6700	65.7011	+0.425%	449	-1.473%
2022-03-08	65.4230	65.4230	65.4230	65.4230	+0.239%	4	-1.055%
2022-03-07	65.0000	65.6100	65.0000	65.2670	-0.203%	977	-0.818%
2022-03-04	65.7000	65.7000	65.4000	65.4000	-0.759%	1,041	-1.020%
2022-03-03	66.1000	66.1000	65.9000	65.9000	-1.051%	402	-1.771%
2022-03-02	66.9800	66.9800	66.6000	66.6000	-1.444%	303	-2.803%
2022-03-01	67.6800	67.6800	67.5761	67.5761	-0.922%	622	-4.207%
2022-02-28	68.2200	68.2800	68.2050	68.2050	-0.721%	700	-5.090%
2022-02-25	68.7500	69.0000	68.5200	68.7000	-0.090%	3,378	-5.774%
2022-02-24	69.0900	69.0900	68.2800	68.7616	-1.031%	2,921	-5.859%
2022-02-23	69.3800	69.4780	69.3800	69.4780	-0.736%	292	-6.829%
2022-02-22	69.9700	69.9933	69.9700	69.9933	-0.371%	205	-7.515%
2022-02-18	70.2542	70.2542	70.2542	70.2542	-0.247%	0	-7.859%
2022-02-17	70.3300	70.4283	70.3300	70.4283	-0.088%	292	-8.087%
2022-02-16	70.4400	70.4900	70.4400	70.4900	+0.475%	952	-8.167%
2022-02-15	70.2300	70.2300	70.0800	70.1566	+0.260%	675	-7.731%
2022-02-14	69.9745	69.9745	69.9745	69.9745	+0.108%	4	-7.490%
2022-02-11	70.0000	70.0000	69.8990	69.8990	-0.358%	801	-7.391%
2022-02-10	70.4500	70.4500	70.1500	70.1500	-0.825%	1,204	-7.722%
2022-02-09	70.7339	70.7339	70.7339	70.7339	+0.041%	15	-8.484%
2022-02-08	70.6100	70.7050	70.5800	70.7050	+0.149%	1,194	-8.446%
2022-02-07	70.6300	70.6300	70.6000	70.6000	-0.142%	676	-8.310%
2022-02-04	70.7001	70.7001	70.7001	70.7001	-0.134%	5	-8.440%
2022-02-03	70.7950	70.7950	70.7950	70.7950	-0.204%	1	-8.563%
2022-02-02	70.9400	70.9400	70.9400	70.9400	+0.246%	105	-8.750%
2022-02-01	70.8600	70.8700	70.7659	70.7659	-0.178%	2,266	-8.525%
2022-01-31	70.6510	70.9300	70.6510	70.8919	+0.248%	485	-8.688%
2022-01-28	70.7164	70.7164	70.7164	70.7164	-0.174%	41	-8.461%
2022-01-27	70.8400	70.8400	70.8400	70.8400	+0.291%	631	-8.621%
2022-01-26	70.7900	70.7900	70.6347	70.6347	-0.290%	522	-8.355%
2022-01-25	70.8400	70.8400	70.8400	70.8400	+0.071%	80	-8.621%
2022-01-24	70.7600	70.9200	70.6700	70.7900	-0.169%	1,466	-8.556%
2022-01-21	70.9100	70.9100	70.9100	70.9100	+0.014%	400	-8.711%
2022-01-20	70.8500	70.9000	70.8400	70.9000	+0.205%	401	-8.698%
2022-01-19	70.7550	70.7550	70.7550	70.7550	+0.205%	603	-8.511%
2022-01-18	70.4700	70.6100	70.4700	70.6100	-0.395%	140	-8.323%
2022-01-14	70.7700	70.8900	70.7700	70.8900	-0.183%	249	-8.685%
2022-01-13	71.0200	71.0200	71.0200	71.0200	-0.183%	50	-8.852%
2022-01-12	71.1600	71.1600	71.1500	71.1500	+0.215%	416	-9.019%
2022-01-11	71.0900	71.0900	70.9971	70.9971	+0.051%	400	-8.823%
2022-01-10	70.9800	70.9800	70.9606	70.9606	-0.030%	117	-8.776%
2022-01-07	71.0700	71.0700	70.9816	70.9816	+0.045%	282	-8.803%
2022-01-06	71.0600	71.0600	70.9500	70.9500	-0.505%	1,801	-8.762%
2022-01-05	71.3400	71.3400	71.0900	71.3100	-0.189%	1,128	-9.223%
2022-01-04	71.5200	71.5500	71.4447	71.4447	-0.096%	222	-9.394%
2022-01-03	71.5137	71.5137	71.5137	71.5137	-0.162%	14	-9.482%
2021-12-31	71.6300	71.6300	71.6300	71.6300	+0.021%	22	-9.629%
2021-12-30	71.3800	71.6150	71.3800	71.6150	+0.173%	102	-9.610%
2021-12-29	71.4915	71.4915	71.4915	71.4915	+0.049%	85	-9.453%
2021-12-28	71.4567	71.4567	71.4567	71.4567	+0.019%	18	-9.409%
2021-12-27	71.4500	71.4500	71.4432	71.4432	+0.138%	201	-9.392%
2021-12-23	71.4100	71.4100	71.3449	71.3449	-0.252%	1,453	-9.267%
2021-12-22	71.4100	71.5252	71.4100	71.5252	+0.156%	961	-9.496%
2021-12-21	71.3600	71.4137	71.3600	71.4137	-0.018%	415	-9.355%
2021-12-20	71.4300	71.4300	71.3900	71.4265	-0.284%	402	-9.371%
2021-12-17	71.6500	71.6500	71.6000	71.6300	-0.132%	969	-9.629%
2021-12-16	71.7500	71.7600	71.7250	71.7250	+0.175%	963	-9.748%
2021-12-15	71.5500	71.6000	71.4800	71.6000	-0.139%	1,203	-9.591%
2021-12-14	71.7900	71.7900	71.7000	71.7000	+0.112%	150	-9.717%
2021-12-13	71.6200	71.6200	71.6200	71.6200	-0.049%	75	-9.616%
2021-12-10	71.6550	71.6550	71.6550	71.6550	-0.181%	7	-9.660%
2021-12-09	71.8300	71.8300	71.7850	71.7850	-0.056%	575	-9.824%
2021-12-08	71.8800	71.8800	71.8250	71.8250	+0.118%	534	-9.874%
2021-12-07	71.7000	71.7400	71.7000	71.7400	+0.154%	703	-9.767%
2021-12-06	71.5400	71.6300	71.5400	71.6300	+0.042%	910	-9.629%
2021-12-03	71.5700	71.6000	71.5700	71.6000	+0.007%	300	-9.591%
2021-12-02	71.5950	71.5950	71.5950	71.5950	-0.035%	3	-9.584%
2021-12-01	71.5000	71.6400	71.5000	71.6200	-0.112%	650	-9.616%
2021-11-30	71.7800	71.8400	71.7000	71.7000	-0.077%	931	-9.717%
2021-11-29	71.6000	71.7600	71.6000	71.7550	+0.294%	712	-9.786%
2021-11-26	71.6600	71.6600	71.5100	71.5450	-0.314%	800	-9.521%
2021-11-24	71.7700	71.7700	71.7700	71.7700	-0.139%	0	-9.805%
2021-11-23	71.8900	72.0000	71.8500	71.8700	-0.278%	10,284	-9.930%
2021-11-22	72.1200	72.1200	72.0700	72.0700	-0.242%	216	-10.180%
2021-11-19	72.1800	72.2450	72.1600	72.2450	-0.014%	249	-10.398%
2021-11-18	72.3500	72.3500	72.1800	72.2550	-0.028%	3,101	-10.410%
2021-11-17	72.2750	72.2750	72.2750	72.2750	-0.159%	0	-10.435%
2021-11-16	72.3900	72.3900	72.3900	72.3900	-0.041%	1	-10.577%
2021-11-15	72.5100	72.5600	72.4200	72.4200	+0.173%	19,373	-10.614%
2021-11-12	72.2950	72.2950	72.2950	72.2950	-0.076%	2	-10.460%
2021-11-11	72.3500	72.3500	72.3500	72.3500	+0.028%	1	-10.528%
2021-11-10	72.6000	72.6000	72.3300	72.3300	-0.570%	2,080	-10.503%
2021-11-09	72.7450	72.7450	72.7450	72.7450	+0.014%	5	-11.014%
2021-11-08	72.8500	72.8500	72.7350	72.7350	-0.034%	765	-11.001%
2021-11-05	72.7800	72.7800	72.7600	72.7600	+0.220%	328	-11.032%
2021-11-04	72.6000	72.6000	72.6000	72.6000	+0.138%	56	-10.836%
2021-11-03	72.5100	72.5100	72.4700	72.5000	-0.131%	2,204	-10.713%
2021-11-02	72.5950	72.5950	72.5950	72.5950	-0.034%	0	-10.830%
2021-11-01	72.6200	72.6200	72.6200	72.6200	-0.179%	0	-10.861%
2021-10-29	72.7500	72.7500	72.7500	72.7500	-0.096%	71	-11.020%
2021-10-28	72.9100	72.9100	72.8200	72.8200	-0.075%	101	-11.105%
2021-10-27	72.8500	72.8750	72.8500	72.8750	+0.213%	255	-11.172%
2021-10-26	72.7200	72.7200	72.7200	72.7200	-0.117%	5	-10.983%
2021-10-25	72.7000	72.8600	72.7000	72.8050	+0.220%	1,632	-11.087%
2021-10-22	72.6100	72.6500	72.6100	72.6450	+0.007%	890	-10.891%
2021-10-21	72.6400	72.6400	72.6400	72.6400	+0.014%	0	-10.885%
2021-10-20	72.6300	72.6300	72.6300	72.6300	+0.034%	3	-10.873%
2021-10-19	72.6900	72.6900	72.6050	72.6050	+0.041%	494	-10.842%
2021-10-18	72.5200	72.5778	72.5200	72.5750	-0.124%	746	-10.805%
2021-10-15	72.6650	72.6650	72.6650	72.6650	+0.021%	1	-10.916%
2021-10-14	72.6500	72.6500	72.6500	72.6500	+0.096%	12	-10.897%
2021-10-13	72.5800	72.5800	72.5800	72.5800	+0.076%	4	-10.811%
2021-10-12	72.6000	72.6400	72.5250	72.5250	-0.021%	1,142	-10.744%
2021-10-11	72.5400	72.5400	72.5400	72.5400	-0.124%	4	-10.762%
2021-10-08	72.6300	72.6300	72.6300	72.6300	+0.021%	15	-10.873%
2021-10-07	72.6150	72.6150	72.6150	72.6150	-0.076%	0	-10.854%
2021-10-06	72.6700	72.6700	72.6700	72.6700	-0.021%	78	-10.922%
2021-10-05	72.7231	72.7231	72.6850	72.6850	-0.089%	138	-10.940%
2021-10-04	72.7500	72.7500	72.7500	72.7500	-0.027%	3	-11.020%
2021-10-01	72.7700	72.7700	72.7700	72.7700	-0.254%	40	-11.044%
2021-09-30	73.1180	73.1200	72.9500	72.9550	+0.021%	2,410	-11.270%
2021-09-29	72.9400	72.9400	72.9400	72.9400	+0.007%	0	-11.252%
2021-09-28	73.0800	73.0800	72.9350	72.9350	-0.178%	161	-11.245%
2021-09-27	73.1200	73.1600	73.0650	73.0650	-0.116%	1,141	-11.403%
2021-09-24	73.1500	73.1500	73.1500	73.1500	-0.082%	6	-11.506%
2021-09-23	73.3700	73.4000	73.1500	73.2100	-0.123%	4,204	-11.579%
2021-09-22	73.3900	73.3900	73.3000	73.3000	-0.068%	197	-11.687%
2021-09-21	73.3600	73.4200	73.3500	73.3500	0.000%	4,551	-11.748%
2021-09-20	73.3800	73.6400	73.3000	73.3500	-0.027%	3,380	-11.748%
2021-09-17	73.3700	73.3700	73.3700	73.3700	-0.102%	67	-11.772%
2021-09-16	73.3200	73.4450	73.3200	73.4450	-0.020%	114	-11.862%
2021-09-15	73.3600	73.4600	73.3600	73.4600	-0.041%	171	-11.880%
2021-09-14	73.4900	73.4900	73.4900	73.4900	+0.089%	170	-11.916%
2021-09-13	73.4250	73.4250	73.4250	73.4250	-0.061%	5	-11.838%
2021-09-10	73.4700	73.4700	73.4700	73.4700	+0.075%	7	-11.892%
2021-09-09	73.4150	73.4150	73.4150	73.4150	0.000%	28	-11.826%
2021-09-08	73.4150	73.4150	73.4150	73.4150	+0.007%	5	-11.826%
2021-09-07	73.4100	73.4100	73.4100	73.4100	-0.122%	5	-11.820%
2021-09-03	73.5000	73.5000	73.5000	73.5000	+0.150%	20	-11.928%
2021-09-02	73.3900	73.3900	73.3900	73.3900	-0.109%	0	-11.796%
2021-09-01	73.4700	73.4700	73.4700	73.4700	-0.095%	3	-11.892%
2021-08-31	73.5400	73.5400	73.5400	73.5400	+0.082%	7	-11.976%
2021-08-30	73.4800	73.4800	73.4800	73.4800	+0.123%	1	-11.904%
2021-08-27	73.2400	73.3900	73.2400	73.3900	-0.020%	284	-11.796%
2021-08-26	73.2700	73.4050	73.2700	73.4050	-0.122%	620	-11.814%
2021-08-25	73.4950	73.4950	73.4950	73.4950	+0.177%	72	-11.922%
2021-08-24	73.4800	73.4800	73.3650	73.3650	+0.130%	215	-11.766%
2021-08-23	73.2700	73.2700	73.2700	73.2700	-0.027%	20	-11.651%
2021-08-20	73.2900	73.2900	73.2900	73.2900	+0.041%	0	-11.675%
2021-08-19	73.2600	73.2600	73.2600	73.2600	-0.020%	115	-11.639%
2021-08-18	73.2750	73.2750	73.2750	73.2750	-0.007%	0	-11.657%
2021-08-17	73.2800	73.2800	73.2800	73.2800	+0.007%	0	-11.663%
2021-08-16	73.2750	73.2750	73.2750	73.2750	0.000%	0	-11.657%
2021-08-13	73.1700	73.2750	73.1700	73.2750	+0.198%	66	-11.657%
2021-08-12	73.2590	73.2600	73.1300	73.1300	-0.007%	1,536	-11.482%
2021-08-11	73.1350	73.1350	73.1350	73.1350	-0.014%	43	-11.488%
2021-08-10	73.2600	73.2600	73.1450	73.1450	-0.089%	464	-11.500%
2021-08-09	73.2100	73.2100	73.2100	73.2100	-0.143%	7	-11.579%
2021-08-06	73.3150	73.3150	73.3150	73.3150	0.000%	5	-11.706%
2021-08-05	73.3150	73.3150	73.3150	73.3150	-0.068%	7	-11.706%
2021-08-04	73.4790	73.5300	73.3650	73.3650	+0.102%	10,179	-11.766%
2021-08-03	73.2900	73.2900	73.2900	73.2900	0.000%	119	-11.675%
2021-08-02	73.2900	73.2900	73.2900	73.2900	-0.116%	268	-11.675%
2021-07-30	73.3750	73.3750	73.3750	73.3750	-0.020%	0	-11.778%
2021-07-29	73.3900	73.3900	73.3900	73.3900	-0.034%	15	-11.796%
2021-07-28	73.4150	73.4150	73.4150	73.4150	-0.048%	0	-11.826%
2021-07-27	73.4500	73.4500	73.4500	73.4500	-0.034%	0	-11.868%
2021-07-26	73.4750	73.4750	73.4750	73.4750	+0.068%	137	-11.898%
2021-07-23	73.4800	73.4800	73.4250	73.4250	-0.075%	106	-11.838%
2021-07-22	73.4800	73.4800	73.4800	73.4800	-0.014%	27	-11.904%
2021-07-21	73.5162	73.5162	73.4900	73.4900	+0.020%	290	-11.916%
2021-07-20	73.4750	73.4750	73.4750	73.4750	-0.054%	3	-11.898%
2021-07-19	73.5150	73.5150	73.5150	73.5150	+0.075%	71	-11.946%
2021-07-16	73.4600	73.4600	73.4600	73.4600	+0.048%	83	-11.880%
2021-07-15	73.4250	73.4250	73.4250	73.4250	+0.041%	66	-11.838%
2021-07-14	73.5500	73.5700	73.3950	73.3950	-0.109%	4,367	-11.802%
2021-07-13	73.3200	73.4750	73.3200	73.4750	+0.102%	243	-11.898%
2021-07-12	73.4000	73.4000	73.4000	73.4000	+0.089%	13	-11.808%
2021-07-09	73.4499	73.4499	73.3350	73.3350	-0.102%	281	-11.730%
2021-07-08	73.3450	73.4100	73.2700	73.4100	+0.089%	779	-11.820%
2021-07-07	73.4500	73.4500	73.3450	73.3450	-0.075%	10	-11.742%
2021-07-06	73.4000	73.4000	73.4000	73.4000	-0.048%	10	-11.808%
2021-07-02	73.4350	73.4350	73.4350	73.4350	-0.088%	2	-11.850%
2021-07-01	73.5000	73.5000	73.5000	73.5000	-0.102%	51	-11.928%
2021-06-30	73.4800	73.6000	73.4600	73.5750	+0.007%	647	-12.018%
2021-06-29	73.5700	73.5700	73.5700	73.5700	-0.034%	0	-12.012%
2021-06-28	73.5950	73.5950	73.5950	73.5950	-0.014%	0	-12.041%
2021-06-25	73.6050	73.6050	73.6050	73.6050	-0.020%	1	-12.053%
2021-06-24	73.6200	73.6200	73.6200	73.6200	-0.007%	8	-12.071%
2021-06-23	73.6250	73.6250	73.6250	73.6250	-0.007%	0	-12.077%
2021-06-22	73.6300	73.6300	73.6300	73.6300	+0.027%	3	-12.083%
2021-06-21	73.6480	73.6480	73.6100	73.6100	+0.005%	1,404	-12.059%
2021-06-18	73.7400	73.7400	73.6063	73.6063	+0.015%	104	-12.055%
2021-06-17	73.5950	73.5950	73.5950	73.5950	-0.108%	94	-12.041%
2021-06-16	73.6500	73.6743	73.5200	73.6743	-0.076%	602	-12.136%
2021-06-15	73.7300	73.7300	73.7300	73.7300	-0.095%	2	-12.202%
2021-06-14	73.8000	73.8000	73.8000	73.8000	-0.014%	78	-12.286%
2021-06-11	73.8100	73.8100	73.8100	73.8100	+0.047%	240	-12.298%
2021-06-10	73.7750	73.7750	73.7750	73.7750	-0.074%	54	-12.256%
2021-06-09	73.8300	73.8300	73.8300	73.8300	+0.176%	6	-12.321%
2021-06-08	73.7000	73.7000	73.7000	73.7000	+0.081%	116	-12.167%
2021-06-07	73.6400	73.6400	73.6400	73.6400	+0.007%	43	-12.095%
2021-06-04	73.6350	73.6350	73.6350	73.6350	+0.109%	84	-12.089%
2021-06-03	73.5000	73.5550	73.5000	73.5550	-0.176%	206	-11.994%
2021-06-02	73.6850	73.6850	73.6850	73.6850	+0.048%	2	-12.149%
2021-06-01	73.5500	73.6500	73.5500	73.6500	-0.196%	193	-12.107%
2021-05-28	73.7950	73.7950	73.7950	73.7950	-0.007%	28	-12.280%
2021-05-27	73.8000	73.8000	73.8000	73.8000	0.000%	25	-12.286%
2021-05-26	73.8000	73.8000	73.8000	73.8000	0.000%	80	-12.286%
2021-05-25	73.8000	73.8000	73.8000	73.8000	+0.068%	0	-12.286%
2021-05-24	73.7500	73.7500	73.7500	73.7500	+0.014%	74	-12.226%
2021-05-21	73.7400	73.7400	73.7400	73.7400	-0.014%	26	-12.214%
2021-05-20	73.7500	73.7500	73.7500	73.7500	+0.034%	2	-12.226%
2021-05-19	73.7250	73.7250	73.7250	73.7250	+0.183%	228	-12.197%
2021-05-18	73.5900	73.5900	73.5900	73.5900	+0.116%	7	-12.035%
2021-05-17	73.5050	73.5050	73.5050	73.5050	+0.075%	69	-11.934%
2021-05-14	73.5200	73.5200	73.4500	73.4500	+0.102%	136	-11.868%
2021-05-13	73.3750	73.3750	73.3750	73.3750	+0.034%	16	-11.778%
2021-05-12	73.3500	73.3500	73.2000	73.3500	-0.279%	3,315	-11.748%
2021-05-11	73.5550	73.5550	73.5550	73.5550	+0.041%	5	-11.994%
2021-05-10	73.5250	73.5250	73.5250	73.5250	+0.143%	9	-11.958%
2021-05-07	73.5000	73.5000	73.4050	73.4200	+0.155%	505	-11.832%
2021-05-06	73.3062	73.3062	73.3062	73.3062	-0.026%	147	-11.695%
2021-05-05	73.3250	73.3250	73.3250	73.3250	+0.068%	0	-11.718%
2021-05-04	73.2950	73.2950	73.2750	73.2750	+0.115%	184	-11.657%
2021-05-03	73.1906	73.1906	73.1906	73.1906	-0.129%	2	-11.555%
2021-04-30	73.2850	73.2850	73.2850	73.2850	+0.068%	76	-11.669%
2021-04-29	73.2700	73.2700	73.2350	73.2350	-0.008%	101	-11.609%
2021-04-28	73.2405	73.2405	73.2405	73.2405	-0.013%	21	-11.616%
2021-04-27	73.2500	73.2500	73.2500	73.2500	+0.034%	0	-11.627%
2021-04-26	73.2800	73.2800	73.2250	73.2250	-0.075%	130	-11.597%
2021-04-23	73.2000	73.2800	73.2000	73.2800	-0.150%	164	-11.663%
2021-04-22	73.3900	73.3900	73.3900	73.3900	+0.055%	18	-11.796%
2021-04-21	73.3500	73.3500	73.3500	73.3500	+0.034%	1	-11.748%
2021-04-20	73.3250	73.3250	73.3250	73.3250	-0.007%	25	-11.718%
2021-04-19	73.6500	73.6500	73.3000	73.3300	+0.034%	4,106	-11.724%
2021-04-16	73.3050	73.3050	73.3050	73.3050	-0.170%	10	-11.693%
2021-04-15	73.3500	73.4301	73.3500	73.4301	+0.376%	200	-11.844%
2021-04-14	73.1550	73.1550	73.1550	73.1550	-0.123%	52	-11.512%
2021-04-13	73.0000	73.2600	72.9333	73.2450	+0.253%	573	-11.621%
2021-04-12	73.1000	73.1000	73.0600	73.0600	-0.055%	207	-11.397%
2021-04-09	73.1000	73.1000	73.1000	73.1000	+0.075%	7	-11.446%
2021-04-08	73.0900	73.0900	73.0450	73.0450	+0.096%	523	-11.379%
2021-04-07	72.9750	72.9750	72.9750	72.9750	0.000%	186	-11.294%
2021-04-06	72.9000	73.1499	72.9000	72.9750	+0.103%	243	-11.294%
2021-04-05	72.9500	72.9500	72.9000	72.9000	+0.022%	153	-11.203%
2021-04-01	72.8840	72.8840	72.8840	72.8840	-0.132%	0	-11.183%
2021-03-31	72.9608	72.9800	72.9608	72.9800	+0.055%	251	-11.300%
2021-03-30	72.9500	72.9500	72.9400	72.9400	-0.192%	222	-11.252%
2021-03-29	73.0800	73.0800	73.0800	73.0800	+0.068%	1	-11.422%
2021-03-26	73.0300	73.0300	73.0300	73.0300	+0.247%	4	-11.361%
2021-03-25	73.0000	73.0000	72.8500	72.8500	0.000%	215	-11.142%
2021-03-24	72.8500	72.8500	72.8500	72.8500	+0.034%	7	-11.142%
2021-03-23	72.8900	73.0000	72.8250	72.8250	-0.376%	1,016	-11.111%
2021-03-22	73.1000	73.1000	73.1000	73.1000	-0.123%	304	-11.446%
2021-03-19	73.1900	73.1900	73.1900	73.1900	+0.144%	17	-11.555%
2021-03-18	73.0850	73.0850	73.0850	73.0850	-0.517%	51	-11.428%
2021-03-17	73.0001	73.4650	73.0001	73.4650	+0.534%	588	-11.886%
2021-03-16	72.9200	73.0750	72.9200	73.0750	+0.068%	217	-11.416%
2021-03-15	72.9400	73.0500	72.9400	73.0250	+0.137%	350	-11.355%
2021-03-12	72.9250	72.9250	72.9250	72.9250	-0.260%	0	-11.233%
2021-03-11	73.1150	73.1150	73.1150	73.1150	+0.329%	0	-11.464%
2021-03-10	72.8300	72.8750	72.8300	72.8750	+0.268%	609	-11.172%
2021-03-09	72.8600	72.8600	72.6800	72.6800	-0.089%	298	-10.934%
2021-03-08	72.6900	72.7450	72.6900	72.7450	-0.041%	287	-11.014%
2021-03-05	72.7750	72.7750	72.7750	72.7750	-0.288%	6	-11.050%
2021-03-04	72.9800	72.9850	72.8300	72.9850	-0.226%	872	-11.306%
2021-03-03	73.1500	73.1500	73.1500	73.1500	+0.062%	0	-11.506%
2021-03-02	73.1200	73.1600	73.1050	73.1050	-0.137%	311	-11.452%
2021-03-01	73.2050	73.2050	73.2050	73.2050	-0.075%	30	-11.573%
2021-02-26	73.2600	73.2600	73.2600	73.2600	+0.123%	0	-11.639%
2021-02-25	73.3000	73.3000	73.1700	73.1700	-0.286%	311	-11.531%
2021-02-24	73.3683	73.4200	73.3683	73.3800	+0.007%	954	-11.784%
2021-02-23	73.3750	73.3750	73.3750	73.3750	-0.048%	29	-11.778%
2021-02-22	73.4100	73.4100	73.4100	73.4100	-0.061%	15	-11.820%
2021-02-19	73.3400	73.4550	73.3400	73.4550	+0.143%	248	-11.874%
2021-02-18	73.3500	73.3500	73.3500	73.3500	-0.048%	758	-11.748%
2021-02-17	73.3850	73.3850	73.2500	73.3850	-0.020%	475	-11.790%
2021-02-16	73.5500	73.5500	73.2500	73.4000	-0.339%	340	-11.808%
2021-02-12	73.6500	73.6500	73.5500	73.6500	0.000%	268	-12.107%
2021-02-11	73.5000	73.6500	73.5000	73.6500	-0.176%	317	-12.107%
2021-02-10	73.6600	73.8100	73.6600	73.7800	+0.347%	7,129	-12.262%
2021-02-09	73.5250	73.5250	73.5250	73.5250	-0.034%	9	-11.958%
2021-02-08	73.5362	73.5500	73.5362	73.5500	-0.109%	234	-11.988%
2021-02-05	73.6300	73.6300	73.6300	73.6300	+0.170%	11	-12.083%
2021-02-04	73.5050	73.5050	73.5050	73.5050	+0.027%	4	-11.934%
2021-02-03	73.4848	73.4848	73.4848	73.4848	-0.022%	0	-11.910%
2021-02-02	73.5013	73.5013	73.5013	73.5013	+0.077%	50	-11.929%
2021-02-01	73.4450	73.4450	73.4450	73.4450	-0.095%	5	-11.862%
2021-01-29	73.5150	73.5150	73.5150	73.5150	+0.020%	0	-11.946%
2021-01-28	73.5000	73.5000	73.5000	73.5000	+0.014%	0	-11.928%
2021-01-27	73.4900	73.4900	73.4900	73.4900	-0.084%	32	-11.916%
2021-01-26	73.5519	73.5519	73.5519	73.5519	+0.125%	13	-11.990%
2021-01-25	73.4600	73.4600	73.4600	73.4600	+0.041%	47	-11.880%
2021-01-22	73.4300	73.4300	73.4300	73.4300	+0.027%	0	-11.844%
2021-01-21	73.4291	73.4291	73.4100	73.4100	+0.089%	411	-11.820%
2021-01-20	73.3450	73.3450	73.3450	73.3450	+0.014%	29	-11.742%
2021-01-19	73.3350	73.3350	73.3350	73.3350	+0.034%	10	-11.730%
2021-01-15	73.1600	73.3100	73.1600	73.3100	-0.020%	277	-11.699%
2021-01-14	73.3250	73.3250	73.3250	73.3250	+0.089%	65	-11.718%
2021-01-13	73.2600	73.2600	73.2600	73.2600	+0.022%	0	-11.639%
2021-01-12	73.1737	73.2439	73.1737	73.2439	-0.091%	413	-11.620%
2021-01-11	73.3442	73.3442	73.3105	73.3105	-0.115%	508	-11.700%
2021-01-08	73.3950	73.3950	73.3950	73.3950	+0.027%	206	-11.802%
2021-01-07	73.3750	73.3750	73.3750	73.3750	+0.004%	2	-11.778%
2021-01-06	73.3800	73.3800	73.2500	73.3724	-0.085%	3,021	-11.775%
2021-01-05	73.4350	73.4350	73.4350	73.4350	-0.004%	3	-11.850%
2021-01-04	73.4456	73.4456	73.4379	73.4379	-0.030%	126	-11.853%
2020-12-31	73.4277	73.4600	73.4277	73.4600	+0.048%	191	-11.880%
2020-12-30	73.4250	73.4250	73.4250	73.4250	+0.075%	22	-11.838%
2020-12-29	73.3700	73.3700	73.3700	73.3700	+0.034%	4	-11.772%
2020-12-28	73.3450	73.3450	73.3450	73.3450	+0.096%	5	-11.742%
2020-12-24	73.2750	73.2750	73.2750	73.2750	0.000%	0	-11.657%
2020-12-23	73.2750	73.2750	73.2750	73.2750	-0.204%	16	-11.657%
2020-12-22	73.4250	73.4250	73.4250	73.4250	-0.041%	0	-11.838%
2020-12-21	73.4551	73.4551	73.4551	73.4551	+0.102%	23	-11.874%
2020-12-18	73.3800	73.3800	73.3800	73.3800	-0.048%	10,900	-11.784%
2020-12-17	73.4150	73.4150	73.4150	73.4150	-0.024%	0	-11.826%
2020-12-16	73.4324	73.4324	73.4324	73.4324	+0.263%	32	-11.847%
2020-12-15	73.2400	73.2400	73.2400	73.2400	+0.055%	1	-11.615%
2020-12-14	73.2000	73.2000	73.2000	73.2000	-0.034%	108	-11.567%
2020-12-11	73.2250	73.2250	73.2250	73.2250	+0.048%	16	-11.597%
2020-12-10	73.1900	73.1900	73.1900	73.1900	-0.041%	3	-11.555%
2020-12-09	73.2200	73.2200	73.2200	73.2200	0.000%	93	-11.591%
2020-12-08	73.2200	73.2200	73.2200	73.2200	+0.014%	41	-11.591%
2020-12-07	73.2100	73.2100	73.2100	73.2100	+0.185%	73	-11.579%
2020-12-04	72.9000	73.0750	72.9000	73.0750	-0.103%	896	-11.416%
2020-12-03	73.1500	73.1500	73.1500	73.1500	+0.027%	12	-11.506%
2020-11-27	73.1300	73.1300	73.1300	73.1300	-0.014%	0	-11.482%
2020-11-25	73.1400	73.1400	73.1400	73.1400	+0.027%	0	-11.494%
2020-11-24	73.1200	73.1200	73.1200	73.1200	+0.068%	1	-11.470%
2020-11-20	73.0700	73.0700	73.0700	73.0700	-0.137%	1	-11.409%
2020-11-19	73.1700	73.1700	73.1700	73.1700	+0.137%	142	-11.531%
2020-11-18	73.0700	73.0700	73.0700	73.0700	+0.110%	5	-11.409%
2020-11-17	73.1300	73.1300	72.9900	72.9900	+0.096%	545	-11.312%
2020-11-16	72.9200	72.9200	72.9200	72.9200	+0.110%	90	-11.227%
2020-11-13	72.8400	72.8400	72.8400	72.8400	-0.055%	41	-11.130%
2020-11-12	72.8800	72.8800	72.8800	72.8800	+0.137%	44	-11.179%
2020-11-11	72.7800	72.7800	72.7800	72.7800	+0.096%	2	-11.056%
2020-11-10	72.5000	72.7100	72.5000	72.7100	+0.221%	311	-10.971%
2020-11-09	72.5500	72.5500	72.5500	72.5500	+0.041%	11	-10.775%
2020-11-05	72.5200	72.5200	72.5200	72.5200	+0.014%	16	-10.738%
2020-11-04	72.5100	72.5100	72.5100	72.5100	+0.402%	108	-10.725%