Dark

FUT
ProShares Managed Futures Strategy ETF
stock BATS

Inactive

May 23, 2025

52.10USD+1.599%(+0.82)17,800

Pre-market

0.00USD-100.000%(-51.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	52.1900	52.2400	52.1000	52.1000	+1.599%	17,800	0.000%
2025-05-22	51.2800	51.2800	51.2800	51.2800	+22.300%	307	+1.599%
2022-05-02	41.9000	42.0099	41.8100	41.9297	+0.132%	28,471	+24.256%
2022-04-29	42.0600	42.0600	41.8746	41.8746	-0.250%	366	+24.419%
2022-04-28	41.9100	42.0500	41.9000	41.9795	+0.575%	2,941	+24.108%
2022-04-27	41.6400	41.7999	41.6400	41.7397	+0.602%	15,590	+24.821%
2022-04-26	41.5089	41.5700	41.4898	41.4898	-0.080%	10,438	+25.573%
2022-04-25	41.3213	41.5229	41.3213	41.5229	-0.185%	496	+25.473%
2022-04-22	41.6621	41.6621	41.5998	41.5998	-0.360%	186	+25.241%
2022-04-21	41.8589	41.8589	41.7501	41.7501	-0.215%	599	+24.790%
2022-04-20	41.7800	41.8833	41.6600	41.8400	-0.261%	4,630	+24.522%
2022-04-19	42.0100	42.0500	41.7200	41.9493	-0.180%	3,451	+24.198%
2022-04-18	42.1482	42.2200	42.0201	42.0250	-0.154%	2,677	+23.974%
2022-04-14	41.7906	42.2500	41.7906	42.0900	+0.888%	19,204	+23.782%
2022-04-13	41.7600	41.7700	41.6000	41.7196	+0.168%	16,022	+24.881%
2022-04-12	41.7290	41.9800	41.6498	41.6498	+0.145%	12,392	+25.091%
2022-04-11	41.5990	41.6699	41.5816	41.5893	+0.180%	11,190	+25.273%
2022-04-08	41.4779	41.6100	41.4743	41.5144	+0.351%	1,439	+25.499%
2022-04-07	41.3400	41.5200	41.2370	41.3693	+0.290%	57,641	+25.939%
2022-04-06	41.3190	41.3400	41.2497	41.2497	-0.009%	3,817	+26.304%
2022-04-05	41.1601	41.2534	41.1600	41.2534	+0.509%	1,422	+26.293%
2022-04-04	41.0444	41.0444	41.0444	41.0444	+0.586%	2	+26.936%
2022-04-01	40.8051	40.8051	40.8051	40.8051	+0.190%	1,923	+27.680%
2022-03-31	40.9100	40.9100	40.7276	40.7276	-0.348%	131	+27.923%
2022-03-30	40.8340	40.8700	40.8340	40.8700	+0.049%	156	+27.477%
2022-03-29	40.8500	40.8500	40.8500	40.8500	-0.414%	17	+27.540%
2022-03-28	41.1000	41.1000	41.0200	41.0200	+0.146%	601	+27.011%
2022-03-25	41.0300	41.1200	40.9500	40.9600	+0.034%	11,144	+27.197%
2022-03-24	40.9460	40.9460	40.9460	40.9460	-0.037%	1	+27.241%
2022-03-23	40.9611	40.9611	40.9611	40.9611	+0.315%	4	+27.194%
2022-03-22	40.7900	40.8325	40.7900	40.8325	+0.358%	173	+27.594%
2022-03-21	40.6870	40.6870	40.6870	40.6870	+1.024%	105	+28.051%
2022-03-18	40.2747	40.2747	40.2747	40.2747	-0.014%	2	+29.362%
2022-03-17	40.1200	40.2805	40.1200	40.2805	+0.627%	243	+29.343%
2022-03-16	40.0000	40.0990	39.9600	40.0297	+0.013%	2,056	+30.153%
2022-03-15	40.0245	40.0245	40.0245	40.0245	-0.176%	22	+30.170%
2022-03-14	40.0900	40.1000	40.0400	40.0952	-0.522%	1,666	+29.941%
2022-03-11	40.0600	40.3056	40.0600	40.3056	+0.526%	284	+29.262%
2022-03-10	40.0946	40.0946	40.0946	40.0946	+0.312%	17	+29.943%
2022-03-09	39.7900	40.0199	39.7400	39.9697	-0.743%	1,895	+30.349%
2022-03-08	40.3100	40.3100	40.2689	40.2689	+0.376%	243	+29.380%
2022-03-07	40.0490	40.1179	40.0490	40.1179	+0.556%	3,506	+29.867%
2022-03-04	39.7700	39.8961	39.7600	39.8961	+0.418%	9,513	+30.589%
2022-03-03	39.8900	39.8900	39.7300	39.7300	+0.177%	1,377	+31.135%
2022-03-02	39.7300	39.7300	39.5800	39.6600	+0.430%	817	+31.367%
2022-03-01	39.4900	39.4900	39.4900	39.4900	+0.330%	126	+31.932%
2022-02-28	39.3600	39.3600	39.3600	39.3600	-0.217%	141	+32.368%
2022-02-25	39.4321	39.4454	39.4321	39.4454	-0.365%	481	+32.081%
2022-02-24	39.6800	39.6800	39.5900	39.5900	+0.246%	11,112	+31.599%
2022-02-23	39.4100	39.4930	39.4100	39.4930	+0.440%	550	+31.922%
2022-02-22	39.4299	39.4299	39.3200	39.3200	+0.229%	465	+32.503%
2022-02-18	39.2300	39.2300	39.2300	39.2300	+0.051%	102	+32.807%
2022-02-17	39.2100	39.2100	39.2100	39.2100	-0.267%	187	+32.874%
2022-02-16	39.3599	39.4108	39.3148	39.3148	-0.001%	2,853	+32.520%
2022-02-15	39.3153	39.3153	39.3153	39.3153	-0.003%	3	+32.518%
2022-02-14	39.3399	39.3399	39.3163	39.3163	+0.295%	504	+32.515%
2022-02-11	39.2006	39.2006	39.2006	39.2006	+0.070%	2	+32.906%
2022-02-10	39.1730	39.1730	39.1730	39.1730	+0.084%	96	+33.000%
2022-02-09	39.1403	39.1403	39.1403	39.1403	-0.166%	49	+33.111%
2022-02-08	39.2053	39.2053	39.2053	39.2053	+0.105%	39	+32.890%
2022-02-07	39.1643	39.1643	39.1643	39.1643	-0.094%	3,112	+33.029%
2022-02-04	39.2011	39.2011	39.2011	39.2011	+0.426%	7	+32.904%
2022-02-03	39.0350	39.0350	39.0350	39.0350	+0.192%	103	+33.470%
2022-02-02	38.9751	38.9751	38.9101	38.9603	-0.146%	620	+33.726%
2022-02-01	39.0174	39.0174	39.0174	39.0174	+0.301%	34	+33.530%
2022-01-31	38.8800	38.9200	38.8800	38.9002	-0.064%	6,958	+33.932%
2022-01-28	38.9252	38.9252	38.9252	38.9252	+0.170%	2	+33.846%
2022-01-27	38.8591	38.8591	38.8591	38.8591	-0.042%	55	+34.074%
2022-01-26	38.7800	38.8755	38.7800	38.8755	+0.233%	458	+34.018%
2022-01-25	38.7852	38.7852	38.7852	38.7852	+0.180%	36	+34.330%
2022-01-24	38.8000	38.8000	38.7155	38.7155	-0.295%	134	+34.571%
2022-01-21	38.8100	38.8599	38.8100	38.8299	+0.012%	1,091	+34.175%
2022-01-20	38.8999	38.8999	38.8254	38.8254	+0.142%	890	+34.191%
2022-01-19	38.7550	38.7702	38.7550	38.7702	+0.388%	178	+34.382%
2022-01-18	38.6204	38.6204	38.6204	38.6204	+0.078%	33	+34.903%
2022-01-14	38.5000	38.5902	38.4950	38.5902	+0.338%	1,003	+35.008%
2022-01-13	38.4602	38.4602	38.4602	38.4602	+0.001%	30	+35.465%
2022-01-12	38.4500	38.5000	38.3250	38.4600	-0.208%	641	+35.465%
2022-01-11	38.5402	38.5402	38.5402	38.5402	+0.176%	13	+35.184%
2022-01-10	38.5100	38.5100	38.4725	38.4725	-0.293%	206	+35.421%
2022-01-07	38.5854	38.5854	38.5854	38.5854	-0.065%	759	+35.025%
2022-01-06	38.6104	38.6104	38.6104	38.6104	-0.000%	6	+34.938%
2022-01-05	38.6200	38.9050	38.6000	38.6105	-0.099%	1,980	+34.937%
2022-01-04	38.6300	38.7000	38.5500	38.6489	+0.049%	1,574	+34.803%
2022-01-03	38.6000	38.7000	38.5900	38.6301	+0.167%	2,283	+34.869%
2021-12-31	38.5657	38.5657	38.5657	38.5657	-0.091%	346	+35.094%
2021-12-30	38.5900	38.6009	38.5900	38.6009	+0.091%	434	+34.971%
2021-12-29	38.6300	38.6300	38.5658	38.5658	-0.260%	2,765	+35.094%
2021-12-28	38.6663	38.6663	38.6663	38.6663	+0.029%	99	+34.743%
2021-12-27	38.6552	38.6552	38.6552	38.6552	-0.130%	28	+34.781%
2021-12-23	38.8100	38.8100	38.6500	38.7057	-2.576%	1,625	+34.605%
2021-12-22	39.6920	39.7293	39.6920	39.7293	-0.303%	672	+31.137%
2021-12-21	39.8200	39.9200	39.8200	39.8501	-0.250%	427	+30.740%
2021-12-20	39.9501	39.9501	39.9501	39.9501	+0.087%	1	+30.413%
2021-12-17	39.8990	39.9152	39.7813	39.9152	+0.352%	200	+30.527%
2021-12-16	39.7752	39.7752	39.7752	39.7752	-0.312%	47	+30.986%
2021-12-15	39.8998	39.8998	39.8998	39.8998	-0.214%	49	+30.577%
2021-12-14	39.9852	39.9852	39.9852	39.9852	+0.225%	6	+30.298%
2021-12-13	39.8955	39.8955	39.8955	39.8955	+0.182%	3	+30.591%
2021-12-10	39.8230	39.8230	39.8230	39.8230	-0.307%	10	+30.829%
2021-12-09	39.9455	39.9455	39.9455	39.9455	+0.164%	9	+30.428%
2021-12-08	39.8210	39.8802	39.8210	39.8802	-0.400%	161	+30.641%
2021-12-07	40.0404	40.0404	40.0404	40.0404	-0.192%	345	+30.119%
2021-12-06	40.1174	40.1174	40.1174	40.1174	+0.185%	1	+29.869%
2021-12-03	40.0434	40.0434	40.0434	40.0434	+0.206%	0	+30.109%
2021-12-02	39.9400	39.9609	39.9100	39.9609	-0.011%	1,575	+30.377%
2021-12-01	39.7850	39.9652	39.7850	39.9652	-0.262%	232	+30.363%
2021-11-30	40.0450	40.0700	40.0450	40.0700	-0.422%	1,533	+30.022%
2021-11-29	40.2101	40.2400	40.2101	40.2400	-0.175%	293	+29.473%
2021-11-26	40.4700	40.5300	40.3104	40.3104	-0.921%	395	+29.247%
2021-11-24	40.6853	40.6853	40.6853	40.6853	+0.075%	2	+28.056%
2021-11-23	40.6550	40.6550	40.6500	40.6550	-0.050%	979	+28.152%
2021-11-22	40.6752	40.6752	40.6752	40.6752	-0.124%	26	+28.088%
2021-11-19	40.7000	40.7259	40.7000	40.7259	-0.145%	100	+27.928%
2021-11-18	40.9700	40.9700	40.7852	40.7852	-0.001%	361	+27.742%
2021-11-17	40.7855	40.7855	40.7855	40.7855	-0.158%	2	+27.741%
2021-11-16	40.8500	40.8500	40.8500	40.8500	+0.012%	28	+27.540%
2021-11-15	40.8453	40.8453	40.8453	40.8453	+0.086%	104	+27.554%
2021-11-12	40.8100	40.8100	40.8100	40.8100	-0.233%	272	+27.665%
2021-11-11	40.8700	40.9052	40.8700	40.9052	+0.282%	5,508	+27.368%
2021-11-10	40.7902	40.7902	40.7902	40.7902	-0.073%	105	+27.727%
2021-11-09	40.8202	40.8202	40.8202	40.8202	+0.012%	125	+27.633%
2021-11-08	40.7700	40.8151	40.7700	40.8151	+0.134%	102	+27.649%
2021-11-05	40.7800	40.8190	40.6910	40.7604	+0.012%	7,656	+27.820%
2021-11-04	40.7554	40.7554	40.7554	40.7554	-0.025%	70	+27.836%
2021-11-03	40.7940	40.7940	40.7657	40.7657	-0.256%	100	+27.804%
2021-11-02	40.9500	41.0100	40.8210	40.8702	-0.353%	500	+27.477%
2021-11-01	41.0040	41.0183	41.0040	41.0150	+0.441%	382	+27.027%
2021-10-29	40.8349	40.8349	40.8349	40.8349	+0.412%	101	+27.587%
2021-10-28	40.6400	40.6672	40.6400	40.6672	-0.118%	299	+28.113%
2021-10-27	40.7152	40.7152	40.7152	40.7152	-0.330%	49	+27.962%
2021-10-26	40.8791	40.8791	40.8500	40.8500	-0.062%	135	+27.540%
2021-10-25	40.8753	40.8753	40.8753	40.8753	+0.196%	41	+27.461%
2021-10-22	40.7952	40.7952	40.7952	40.7952	+0.073%	75	+27.711%
2021-10-21	40.7000	40.7654	40.7000	40.7654	+0.062%	104	+27.804%
2021-10-20	40.8300	40.8300	40.6800	40.7403	-0.098%	7,900	+27.883%
2021-10-19	40.7801	40.7801	40.7801	40.7801	-0.000%	5	+27.758%
2021-10-18	40.4450	40.7803	40.4450	40.7803	-0.159%	170	+27.758%
2021-10-15	40.8100	40.8452	40.8100	40.8452	+0.123%	354	+27.555%
2021-10-14	40.8130	40.8600	40.7801	40.7952	-0.135%	469	+27.711%
2021-10-13	40.8649	40.8649	40.8502	40.8502	-0.551%	181	+27.539%
2021-10-12	41.0766	41.0766	41.0766	41.0766	-0.046%	3	+26.836%
2021-10-11	41.1200	41.1500	41.0955	41.0955	+0.001%	1,230	+26.778%
2021-10-08	41.0949	41.0949	41.0949	41.0949	+0.097%	57	+26.780%
2021-10-07	41.0000	41.0552	40.9500	41.0552	+0.110%	4,648	+26.902%
2021-10-06	41.0300	41.0300	41.0000	41.0102	-0.194%	3,390	+27.042%
2021-10-05	41.0900	41.0901	41.0900	41.0901	+0.207%	6,232	+26.795%
2021-10-04	41.0550	41.0550	40.9725	41.0051	+0.099%	1,209	+27.057%
2021-10-01	41.0137	41.0137	40.9625	40.9644	+0.071%	868	+27.184%
2021-09-30	40.8800	40.9544	40.7900	40.9353	+0.269%	664	+27.274%
2021-09-29	40.7850	40.8254	40.7850	40.8254	+0.173%	293	+27.617%
2021-09-28	40.7700	40.7700	40.7548	40.7548	+0.221%	171	+27.838%
2021-09-27	40.6649	40.6649	40.6649	40.6649	+0.270%	1	+28.120%
2021-09-24	40.5556	40.5556	40.5556	40.5556	+0.113%	146	+28.466%
2021-09-23	40.5000	40.5600	40.5000	40.5097	+0.091%	351	+28.611%
2021-09-22	40.5000	40.5090	40.4650	40.4728	+0.130%	848	+28.728%
2021-09-21	40.4203	40.4203	40.4203	40.4203	-0.160%	53	+28.896%
2021-09-20	40.4850	40.4850	40.4850	40.4850	-0.112%	278	+28.690%
2021-09-17	40.4600	40.5303	40.4401	40.5303	-0.074%	1,228	+28.546%
2021-09-16	40.5602	40.5602	40.5602	40.5602	+0.173%	3	+28.451%
2021-09-15	40.5800	40.5800	40.4903	40.4903	+0.010%	201	+28.673%
2021-09-14	40.4864	40.4864	40.4864	40.4864	+0.271%	17	+28.685%
2021-09-13	40.3948	40.3948	40.3768	40.3768	+0.152%	253	+29.034%
2021-09-10	40.3154	40.3154	40.3154	40.3154	-0.358%	2	+29.231%
2021-09-09	40.4603	40.4603	40.4603	40.4603	-0.136%	102	+28.768%
2021-09-08	40.5153	40.5153	40.5153	40.5153	+0.261%	3,059	+28.593%
2021-09-07	40.4000	40.4100	40.3900	40.4100	-0.174%	851	+28.928%
2021-09-03	40.4400	40.4804	40.4350	40.4804	-0.172%	2,501	+28.704%
2021-09-02	40.6050	40.6050	40.4901	40.5502	+0.012%	2,529	+28.483%
2021-09-01	40.5350	40.5452	40.4700	40.5452	-0.012%	3,805	+28.499%
2021-08-31	40.5502	40.5502	40.5502	40.5502	-0.180%	71	+28.483%
2021-08-30	40.7000	40.7000	40.5511	40.6232	-0.078%	1,535	+28.252%
2021-08-27	40.5950	40.6550	40.5401	40.6550	+0.432%	1,340	+28.152%
2021-08-26	40.5289	40.5289	40.4802	40.4802	+0.045%	401	+28.705%
2021-08-25	40.4201	40.4620	40.4201	40.4620	-0.168%	204	+28.763%
2021-08-24	40.5957	40.5957	40.5150	40.5302	+0.012%	278	+28.546%
2021-08-23	40.5200	40.5252	40.5200	40.5252	+0.483%	173	+28.562%
2021-08-20	40.4600	40.4600	40.3304	40.3304	-0.123%	300	+29.183%
2021-08-19	40.3802	40.3802	40.3802	40.3802	-0.149%	52	+29.024%
2021-08-18	40.4404	40.4404	40.4404	40.4404	-0.110%	111	+28.832%
2021-08-17	40.4850	40.4850	40.4850	40.4850	-0.333%	14	+28.690%
2021-08-16	40.5900	40.6202	40.5900	40.6202	+0.272%	1,721	+28.261%
2021-08-13	40.4100	40.5100	40.4100	40.5100	+0.247%	1	+28.610%
2021-08-12	40.2800	40.4700	40.2800	40.4102	-0.123%	45,611	+28.928%
2021-08-11	40.3800	40.4600	40.3800	40.4600	+0.258%	826	+28.769%
2021-08-10	40.4100	40.4100	40.3557	40.3557	+0.149%	218	+29.102%
2021-08-09	40.3940	40.3940	40.2955	40.2955	-0.371%	805	+29.295%
2021-08-06	40.4250	40.4455	40.4250	40.4455	-0.258%	411	+28.815%
2021-08-05	40.5502	40.5502	40.5502	40.5502	+0.085%	85	+28.483%
2021-08-04	40.5105	40.5157	40.4601	40.5157	+0.149%	631	+28.592%
2021-08-03	40.4799	40.4900	40.4556	40.4556	-0.085%	1,024	+28.783%
2021-08-02	40.5499	40.5499	40.4600	40.4902	-0.051%	405	+28.673%
2021-07-30	40.5290	40.5290	40.4750	40.5107	-0.066%	1,091	+28.608%
2021-07-29	40.6300	40.6300	40.5373	40.5373	-0.278%	452	+28.524%
2021-07-28	40.7075	40.7075	40.6502	40.6502	-0.000%	228	+28.167%
2021-07-27	40.6504	40.6504	40.6504	40.6504	-0.098%	3	+28.166%
2021-07-26	40.7599	40.7599	40.6902	40.6902	+0.172%	169	+28.041%
2021-07-23	40.6350	40.6350	40.6202	40.6202	+0.012%	197	+28.261%
2021-07-22	40.6900	40.6900	40.6152	40.6152	+0.470%	323	+28.277%
2021-07-21	40.4251	40.4251	40.4251	40.4251	+0.024%	31	+28.880%
2021-07-20	40.4152	40.4152	40.4152	40.4152	+0.186%	29	+28.912%
2021-07-19	40.2501	40.3402	40.2501	40.3402	+0.112%	731	+29.152%
2021-07-16	40.2950	40.2950	40.2950	40.2950	+0.137%	11	+29.296%
2021-07-15	40.3100	40.3400	40.2400	40.2400	+0.163%	38,680	+29.473%
2021-07-14	40.3200	40.3200	40.1001	40.1746	-0.212%	10,744	+29.684%
2021-07-13	40.2600	40.2600	40.2600	40.2600	+0.137%	24	+29.409%
2021-07-12	40.2050	40.2050	40.2050	40.2050	-0.137%	1	+29.586%
2021-07-09	40.2600	40.2600	40.2600	40.2600	-0.347%	6	+29.409%
2021-07-08	40.3700	40.4000	40.3700	40.4000	+0.074%	59	+28.960%
2021-07-07	40.4300	40.4300	40.3300	40.3700	-0.148%	516	+29.056%
2021-07-06	40.3900	40.5200	40.3900	40.4300	-0.529%	1,004	+28.865%
2021-07-02	40.7000	40.7000	40.5600	40.6450	0.000%	3,552	+28.183%
2021-07-01	40.8050	40.8100	40.6345	40.6450	-0.025%	4,105	+28.183%
2021-06-30	40.5250	40.6700	40.4550	40.6550	+0.321%	3,395	+28.152%
2021-06-29	40.5250	40.5250	40.5250	40.5250	-0.062%	77	+28.563%
2021-06-28	40.4950	40.5500	40.4950	40.5500	+0.185%	427	+28.483%
2021-06-25	40.5400	40.5400	40.4750	40.4750	-0.005%	1,894	+28.721%
2021-06-24	40.4600	40.4800	40.4180	40.4770	+0.067%	1,315	+28.715%
2021-06-23	40.5395	40.5395	40.4500	40.4500	+0.186%	312	+28.801%
2021-06-22	40.3989	40.4300	40.3750	40.3750	-0.136%	1,296	+29.040%
2021-06-21	40.4300	40.4300	40.4300	40.4300	+0.273%	448	+28.865%
2021-06-18	40.3200	40.3200	40.3200	40.3200	+0.124%	5	+29.216%
2021-06-17	40.6400	40.6400	40.2100	40.2700	-1.093%	2,356	+29.377%
2021-06-16	40.7499	40.7500	40.7149	40.7149	-0.245%	1,475	+27.963%
2021-06-15	40.8300	40.8300	40.7900	40.8150	-0.512%	1,854	+27.649%
2021-06-14	41.0250	41.0250	41.0250	41.0250	-0.207%	33	+26.996%
2021-06-11	41.1246	41.1246	41.1100	41.1100	-0.160%	128	+26.733%
2021-06-10	41.2650	41.2650	41.1758	41.1758	-0.119%	402	+26.531%
2021-06-09	41.2400	41.2400	41.2200	41.2250	-0.302%	235	+26.380%
2021-06-08	41.3500	41.3500	41.3500	41.3500	+0.145%	475	+25.998%
2021-06-07	41.2900	41.2900	41.2900	41.2900	+0.073%	97	+26.181%
2021-06-04	41.2000	41.3080	41.2000	41.2600	+0.316%	726	+26.272%
2021-06-03	41.1300	41.1300	41.1300	41.1300	-0.328%	3	+26.672%
2021-06-02	41.4000	41.4000	41.2652	41.2652	-0.108%	1,481	+26.257%
2021-06-01	41.4499	41.4499	41.3100	41.3100	+0.499%	1,462	+26.120%
2021-05-28	41.1700	41.1700	41.1050	41.1050	+0.122%	2,604	+26.749%
2021-05-27	41.0550	41.0550	41.0550	41.0550	+0.518%	114	+26.903%
2021-05-26	40.8600	40.8600	40.8308	40.8436	+0.181%	814	+27.560%
2021-05-25	40.7700	40.7700	40.7700	40.7700	-0.037%	199	+27.790%
2021-05-24	40.8000	40.8000	40.7781	40.7850	-0.025%	480	+27.743%
2021-05-21	40.8489	40.8489	40.7950	40.7950	-0.073%	147	+27.712%
2021-05-20	40.8250	40.8250	40.8250	40.8250	-0.078%	172	+27.618%
2021-05-19	40.8200	40.8569	40.8200	40.8569	-0.401%	260	+27.518%
2021-05-18	41.0214	41.0214	41.0214	41.0214	+0.211%	231	+27.007%
2021-05-17	40.9900	40.9950	40.9350	40.9350	+0.159%	569	+27.275%
2021-05-14	40.8700	40.8700	40.8700	40.8700	+0.034%	2	+27.477%
2021-05-13	41.0400	41.0400	40.8563	40.8563	-0.690%	712	+27.520%
2021-05-12	41.1401	41.2150	41.1400	41.1400	-0.073%	349	+26.641%
2021-05-11	41.2020	41.2400	41.1700	41.1700	+0.207%	4,754	+26.548%
2021-05-10	41.1047	41.1047	41.0850	41.0850	-0.219%	473	+26.810%
2021-05-07	41.1750	41.1750	41.1750	41.1750	+0.175%	114	+26.533%
2021-05-06	41.1700	41.1700	41.1030	41.1030	+0.032%	523	+26.755%
2021-05-05	41.0900	41.0900	41.0900	41.0900	+0.037%	50	+26.795%
2021-05-04	41.1100	41.1299	41.0750	41.0750	+0.134%	389	+26.841%
2021-05-03	40.9550	41.0900	40.9550	41.0200	+0.061%	2,242	+27.011%
2021-04-30	40.9900	40.9950	40.9900	40.9950	+0.355%	233	+27.089%
2021-04-29	40.9107	40.9107	40.7800	40.8500	+0.344%	1,273	+27.540%
2021-04-28	40.7000	40.8030	40.7000	40.7100	+0.111%	1,794	+27.978%
2021-04-27	40.6100	40.6650	40.6100	40.6650	+0.012%	315	+28.120%
2021-04-26	40.6999	40.7000	40.6600	40.6600	+0.012%	2,817	+28.136%
2021-04-23	40.7000	40.7000	40.6550	40.6550	-0.111%	472	+28.152%
2021-04-22	40.8700	40.8700	40.7000	40.7000	0.000%	4,270	+28.010%
2021-04-21	40.7500	40.7600	40.7000	40.7000	-0.061%	487	+28.010%
2021-04-20	40.6400	40.7800	40.6400	40.7250	-0.086%	2,276	+27.931%
2021-04-19	40.7800	40.7800	40.6819	40.7600	+0.074%	13,795	+27.821%
2021-04-16	40.7300	40.7300	40.7300	40.7300	+0.111%	49	+27.916%
2021-04-15	40.7884	40.7884	40.6640	40.6850	-0.538%	457	+28.057%
2021-04-14	40.9050	40.9050	40.9050	40.9050	-0.022%	54	+27.368%
2021-04-13	41.0700	41.0700	40.8885	40.9141	-0.402%	2,919	+27.340%
2021-04-12	41.0793	41.0793	41.0793	41.0793	-0.002%	147	+26.828%
2021-04-09	41.0800	41.0800	41.0800	41.0800	-0.024%	124	+26.826%
2021-04-08	41.1600	41.1600	41.0900	41.0900	-0.158%	876	+26.795%
2021-04-07	41.1550	41.1550	41.1550	41.1550	-0.279%	141	+26.595%
2021-04-06	41.3100	41.3100	41.1400	41.2700	+0.047%	595	+26.242%
2021-04-05	41.0400	41.2507	41.0400	41.2507	+0.074%	2,239	+26.301%
2021-04-01	41.4500	41.4500	41.2200	41.2200	-0.230%	1,050	+26.395%
2021-03-31	41.1081	41.3150	41.1081	41.3150	+0.523%	690	+26.104%
2021-03-30	41.0880	41.1000	41.0880	41.1000	-0.327%	224	+26.764%
2021-03-29	41.2300	41.2541	41.2300	41.2350	+0.012%	1,149	+26.349%
2021-03-26	41.2300	41.2300	41.2300	41.2300	+0.390%	125	+26.364%
2021-03-25	41.0700	41.0700	41.0700	41.0700	-0.255%	160	+26.857%
2021-03-24	41.2150	41.2150	41.1750	41.1750	-0.049%	304	+26.533%
2021-03-23	41.2379	41.3000	41.1950	41.1950	-0.423%	528	+26.472%
2021-03-22	41.5500	41.5500	41.3700	41.3700	-0.193%	6,120	+25.937%
2021-03-19	41.3800	41.4500	41.3800	41.4500	+0.143%	589	+25.694%
2021-03-18	41.3908	41.3908	41.3908	41.3908	-0.551%	102	+25.873%
2021-03-17	41.6200	41.6200	41.6200	41.6200	+0.041%	128	+25.180%
2021-03-16	41.6300	41.6300	41.5650	41.6030	-0.137%	428	+25.231%
2021-03-15	41.6400	41.6700	41.5850	41.6600	+0.060%	2,195	+25.060%
2021-03-12	41.7100	41.7100	41.6350	41.6350	+0.362%	782	+25.135%
2021-03-11	41.4524	41.4850	41.3318	41.4850	+0.375%	4,825	+25.588%
2021-03-10	41.3300	41.3300	41.3300	41.3300	0.000%	57	+26.059%
2021-03-09	41.4100	41.4100	41.3300	41.3300	-0.386%	3,301	+26.059%
2021-03-08	41.4900	41.4900	41.4900	41.4900	+0.229%	65	+25.572%
2021-03-05	41.3950	41.3950	41.3950	41.3950	+0.218%	85	+25.861%
2021-03-04	41.3600	41.3600	41.3050	41.3050	-0.024%	162	+26.135%
2021-03-03	41.3150	41.3150	41.3150	41.3150	-0.036%	41	+26.104%
2021-03-02	41.3300	41.3300	41.3300	41.3300	+0.061%	55	+26.059%
2021-03-01	41.4550	41.4550	41.3050	41.3050	-0.326%	456	+26.135%
2021-02-26	41.5500	41.5600	41.4400	41.4400	-0.932%	1,666	+25.724%
2021-02-25	41.7500	41.8700	41.7500	41.8300	+0.192%	1,172	+24.552%
2021-02-24	41.7800	41.7900	41.6700	41.7500	+0.433%	1,029	+24.790%
2021-02-23	41.4900	41.6200	41.4900	41.5700	-0.012%	1,647	+25.331%
2021-02-22	41.3700	41.6000	41.3700	41.5750	+0.629%	2,130	+25.316%
2021-02-19	41.3799	41.3799	41.3150	41.3150	+0.243%	472	+26.104%
2021-02-18	41.3000	41.3000	41.2150	41.2150	+0.185%	2,364	+26.410%
2021-02-17	41.1390	41.1390	41.1390	41.1390	-0.221%	0	+26.644%
2021-02-16	41.0500	41.2300	41.0500	41.2300	+0.721%	1,375	+26.364%
2021-02-12	40.9350	40.9350	40.9350	40.9350	+0.122%	112	+27.275%
2021-02-11	40.8350	40.9200	40.8350	40.8850	+0.393%	1,837	+27.431%
2021-02-10	41.0100	41.0100	40.6700	40.7250	-0.428%	4,957	+27.931%
2021-02-09	40.9000	40.9000	40.9000	40.9000	+0.184%	125	+27.384%
2021-02-08	40.8400	40.8550	40.7116	40.8250	+0.356%	3,316	+27.618%
2021-02-05	40.6600	40.6800	40.6600	40.6800	+0.358%	7,483	+28.073%
2021-02-04	40.5350	40.5350	40.5350	40.5350	-0.197%	112	+28.531%
2021-02-03	40.6000	40.6150	40.6000	40.6150	+0.396%	6,274	+28.278%
2021-02-02	40.4400	40.4600	40.3401	40.4550	0.000%	11,142	+28.785%
2021-02-01	40.4550	40.4550	40.4550	40.4550	-0.210%	90	+28.785%
2021-01-29	40.6300	40.6300	40.5400	40.5400	-0.025%	108	+28.515%
2021-01-28	40.5500	40.5500	40.5500	40.5500	+0.148%	666	+28.483%
2021-01-27	40.5390	40.5400	40.4400	40.4900	-0.418%	866	+28.674%
2021-01-26	40.6600	40.6600	40.6600	40.6600	+0.346%	88	+28.136%
2021-01-25	40.3200	40.5440	40.3200	40.5200	0.000%	1,060	+28.578%
2021-01-22	40.6000	40.6000	40.5200	40.5200	-0.601%	317	+28.578%
2021-01-21	40.7649	40.7649	40.7649	40.7649	+0.209%	167	+27.806%
2021-01-20	40.7699	40.7699	40.6800	40.6800	+0.049%	242	+28.073%
2021-01-19	40.6600	40.6600	40.6600	40.6600	+0.098%	8	+28.136%
2021-01-15	40.5950	40.6200	40.5950	40.6200	-0.636%	119	+28.262%
2021-01-14	40.6400	40.8800	40.6179	40.8800	+0.727%	3,492	+27.446%
2021-01-13	40.5300	40.5850	40.5300	40.5850	-0.197%	309	+28.373%
2021-01-12	40.6650	40.6650	40.6650	40.6650	+0.807%	7	+28.120%
2021-01-11	40.3163	40.3396	40.2895	40.3396	-0.347%	291	+29.153%
2021-01-08	40.5250	40.5250	40.4601	40.4800	-0.037%	7,528	+28.706%
2021-01-07	40.4010	40.4950	40.4000	40.4950	-0.147%	8,677	+28.658%
2021-01-06	40.4700	40.5545	40.4600	40.5545	+0.135%	2,054	+28.469%
2021-01-05	40.3358	40.5000	40.3358	40.5000	+0.822%	338	+28.642%
2021-01-04	40.2500	40.2500	40.1700	40.1700	-0.255%	509	+29.699%
2020-12-31	40.2872	40.3550	40.2725	40.2725	+0.093%	826	+29.369%
2020-12-30	40.0901	40.2800	40.0901	40.2350	+0.449%	1,410	+29.489%
2020-12-29	40.0397	40.0551	40.0397	40.0551	+0.354%	513	+30.071%
2020-12-28	39.9100	39.9138	39.8800	39.9138	-0.110%	369	+30.531%
2020-12-24	39.9450	39.9576	39.9450	39.9576	+0.045%	541	+30.388%
2020-12-23	39.8800	39.9395	39.8800	39.9395	+0.806%	283	+30.447%
2020-12-22	39.6300	39.6450	39.6200	39.6200	-0.510%	419	+31.499%
2020-12-21	39.7200	39.8231	39.7200	39.8231	-0.105%	329	+30.829%
2020-12-18	39.8000	39.8651	39.8000	39.8651	-0.050%	166	+30.691%
2020-12-17	39.7200	39.8850	39.7100	39.8850	+0.504%	1,959	+30.626%
2020-12-16	39.6975	39.6975	39.6850	39.6850	+0.050%	234	+31.284%
2020-12-15	39.6650	39.6650	39.6650	39.6650	+0.227%	71	+31.350%
2020-12-14	39.6850	39.6850	39.5750	39.5750	+0.076%	1,170	+31.649%
2020-12-11	39.3200	39.5451	39.3200	39.5451	-0.063%	1,567	+31.748%
2020-12-10	39.5350	39.5700	39.5200	39.5700	+0.215%	1,390	+31.665%
2020-12-09	39.3800	39.4850	39.3700	39.4850	+0.292%	2,965	+31.949%
2020-12-08	39.3786	39.3786	39.3700	39.3700	-0.316%	1,475	+32.334%
2020-12-07	39.4742	39.4991	39.4300	39.4950	-0.101%	9,917	+31.915%
2020-12-04	39.6000	39.6000	39.4830	39.5350	+0.038%	2,199	+31.782%
2020-12-03	39.5700	39.5700	39.5200	39.5200	0.000%	372	+31.832%
2020-12-01	39.5800	39.5800	39.5200	39.5200	+0.076%	957	+31.832%
2020-11-27	39.5000	39.5000	39.4900	39.4900	-0.025%	204	+31.932%
2020-11-25	39.6100	39.6100	39.4500	39.5000	+0.051%	1,180	+31.899%
2020-11-24	39.4000	39.4800	39.4000	39.4800	-0.202%	515	+31.966%
2020-11-23	39.5600	39.5700	39.4900	39.5600	+0.076%	815	+31.699%
2020-11-20	39.5600	39.5700	39.5300	39.5300	+0.152%	1,777	+31.799%
2020-11-19	39.5000	39.5000	39.4700	39.4700	-0.303%	508	+31.999%
2020-11-18	39.5400	39.5900	39.5400	39.5900	+0.051%	158	+31.599%
2020-11-17	39.6200	39.6200	39.5700	39.5700	-0.126%	497	+31.665%
2020-11-16	39.6300	39.6300	39.6200	39.6200	-0.126%	108	+31.499%
2020-11-13	39.7500	39.7600	39.6600	39.6700	+0.050%	1,467	+31.334%
2020-11-12	39.7000	39.7100	39.6500	39.6500	-0.302%	708	+31.400%
2020-11-10	39.5900	39.7700	39.5900	39.7700	+0.277%	518	+31.003%