Dark

PEX
ProShares Global Listed Private Equity ETF
stock BATS ETF

At Close

May 23, 2025

27.29USD+0.404%(+0.11)22,620

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	27.0900	27.330000	27.0900	27.2894	+0.404%	22,620	0.000%
2025-05-22	27.3700	27.370000	27.1270	27.1796	-0.368%	1,053	+0.404%
2025-05-21	27.7000	27.700000	27.2800	27.2800	-1.771%	4,672	+0.034%
2025-05-20	27.6600	27.771800	27.6563	27.7718	+0.486%	2,088	-1.737%
2025-05-19	27.4700	27.637400	27.4700	27.6374	+0.623%	2,923	-1.259%
2025-05-16	27.3600	27.466300	27.3600	27.4663	+0.753%	708	-0.644%
2025-05-15	27.2100	27.261000	27.2100	27.2610	-0.012%	1,424	+0.104%
2025-05-14	27.3700	27.460000	27.2066	27.2642	-0.650%	2,751	+0.092%
2025-05-13	27.1500	27.490000	27.1500	27.4425	+1.279%	6,822	-0.558%
2025-05-12	27.0400	27.215000	27.0400	27.0959	+1.482%	6,369	+0.714%
2025-05-09	26.6684	26.733068	26.6684	26.7003	-0.014%	968	+2.206%
2025-05-08	26.6400	26.910000	26.6000	26.7041	-0.590%	6,472	+2.192%
2025-05-07	26.9700	26.980000	26.5290	26.8626	-0.429%	792	+1.589%
2025-05-06	26.8800	27.025600	26.8800	26.9783	+0.375%	634	+1.153%
2025-05-05	26.8500	27.059700	26.8500	26.8776	-0.756%	6,457	+1.532%
2025-05-02	27.0299	27.082300	27.0299	27.0823	+1.660%	2,750	+0.765%
2025-05-01	26.9200	26.923500	26.6400	26.6400	-1.147%	1,724	+2.438%
2025-04-30	26.7400	26.949100	26.6901	26.9491	-0.304%	2,519	+1.263%
2025-04-29	26.9700	27.059600	26.9300	27.0312	-0.803%	670	+0.955%
2025-04-28	27.2150	27.250000	27.0710	27.2500	+0.945%	4,344	+0.145%
2025-04-25	26.9424	27.003600	26.9424	26.9949	-0.145%	1,254	+1.091%
2025-04-24	26.4700	27.034200	26.4700	27.0342	+1.743%	2,565	+0.944%
2025-04-23	26.7450	26.745000	26.5710	26.5710	+0.993%	537	+2.704%
2025-04-22	26.2500	26.316702	26.2007	26.3097	+1.936%	1,462	+3.724%
2025-04-21	26.3700	26.370000	25.6900	25.8100	-1.636%	4,025	+5.732%
2025-04-17	26.2280	26.280000	26.1645	26.2394	+1.342%	563	+4.002%
2025-04-16	25.8672	25.930000	25.8350	25.8920	-0.581%	2,121	+5.397%
2025-04-15	25.7400	26.070000	25.7400	26.0432	+1.669%	2,761	+4.785%
2025-04-14	25.5850	25.740000	25.5850	25.6156	+1.207%	5,365	+6.534%
2025-04-11	25.2600	25.310000	24.8500	25.3100	+1.453%	5,612	+7.821%
2025-04-10	25.0900	25.150000	24.6907	24.9476	-2.863%	2,988	+9.387%
2025-04-09	23.7400	25.683000	23.7400	25.6830	+8.273%	3,643	+6.255%
2025-04-08	25.0132	25.013200	23.7207	23.7207	-1.327%	7,237	+15.045%
2025-04-07	23.8400	24.920000	23.4600	24.0398	-3.723%	5,720	+13.518%
2025-04-04	26.1700	26.170000	24.9100	24.9695	-6.481%	24,781	+9.291%
2025-04-03	27.0600	27.070000	26.7000	26.7000	-1.870%	9,198	+2.207%
2025-04-02	27.1700	27.260000	27.0450	27.2089	+0.081%	4,952	+0.296%
2025-04-01	27.2300	27.230000	27.0700	27.1869	+0.527%	2,214	+0.377%
2025-03-31	26.8500	27.050000	26.8096	27.0443	-0.756%	4,309	+0.906%
2025-03-28	27.6000	27.600000	27.2502	27.2502	-0.998%	1,598	+0.144%
2025-03-27	27.3800	27.570000	27.3800	27.5250	+0.020%	2,263	-0.856%
2025-03-26	27.5900	27.609500	27.4750	27.5194	-1.909%	2,291	-0.836%
2025-03-25	28.1600	28.160000	28.0000	28.0549	+0.653%	2,627	-2.729%
2025-03-24	27.7500	27.872900	27.7300	27.8729	+0.835%	3,427	-2.093%
2025-03-21	27.6000	27.700000	27.5900	27.6420	-0.528%	2,092	-1.276%
2025-03-20	27.7000	27.788600	27.6901	27.7886	-0.294%	2,606	-1.796%
2025-03-19	27.8706	27.870600	27.8706	27.8706	+0.435%	149	-2.085%
2025-03-18	27.6300	27.800000	27.6300	27.7500	-0.066%	3,462	-1.660%
2025-03-17	27.6600	27.810000	27.6600	27.7683	+0.911%	2,305	-1.725%
2025-03-14	27.3601	27.522000	27.3601	27.5175	+1.650%	745	-0.829%
2025-03-13	27.4800	27.480000	27.0600	27.0708	-1.525%	3,072	+0.808%
2025-03-12	27.5300	27.670000	27.3910	27.4900	+0.255%	7,256	-0.730%
2025-03-11	27.8600	27.867400	27.3200	27.4200	-1.544%	10,557	-0.476%
2025-03-10	28.3600	28.360000	27.7500	27.8500	-2.315%	2,432	-2.013%
2025-03-07	28.2200	28.510000	28.2000	28.5100	+1.785%	2,301	-4.281%
2025-03-06	28.2500	28.339900	28.0100	28.0100	-1.788%	2,426	-2.573%
2025-03-05	28.3500	28.610000	28.2599	28.5200	+0.140%	6,341	-4.315%
2025-03-04	28.4491	28.710800	28.3300	28.4800	-1.248%	9,020	-4.180%
2025-03-03	29.0600	29.220000	28.7800	28.8398	-0.552%	6,700	-5.376%
2025-02-28	28.7350	28.999900	28.7350	28.9999	+1.473%	4,408	-5.898%
2025-02-27	28.7900	28.790000	28.5788	28.5788	-1.111%	3,407	-4.512%
2025-02-26	29.0900	29.120000	28.8100	28.9000	-0.414%	5,947	-5.573%
2025-02-25	29.2457	29.300000	28.9900	29.0200	-0.197%	3,904	-5.963%
2025-02-24	29.2500	29.250000	29.0773	29.0773	-0.580%	2,251	-6.149%
2025-02-21	29.6800	29.680000	29.2470	29.2470	-0.734%	2,622	-6.693%
2025-02-20	29.4100	29.490000	29.3600	29.4634	-0.158%	3,821	-7.379%
2025-02-19	29.5000	29.510000	29.2900	29.5100	+0.343%	5,423	-7.525%
2025-02-18	29.1500	29.436100	29.1500	29.4092	+0.591%	6,652	-7.208%
2025-02-14	29.2200	29.239900	29.2034	29.2365	+0.677%	1,006	-6.660%
2025-02-13	28.8950	29.040000	28.8600	29.0400	+0.800%	3,882	-6.028%
2025-02-12	28.7600	28.860000	28.7599	28.8096	+0.557%	5,414	-5.277%
2025-02-11	28.4000	28.730000	28.4000	28.6500	-0.279%	26,875	-4.749%
2025-02-10	28.9400	28.940000	28.7099	28.7303	+0.036%	3,956	-5.015%
2025-02-07	28.8500	28.850000	28.6757	28.7200	-0.467%	2,743	-4.981%
2025-02-06	28.7700	28.890000	28.7700	28.8548	+0.156%	2,795	-5.425%
2025-02-05	28.5600	28.870000	28.5600	28.8100	+0.083%	1,453	-5.278%
2025-02-04	28.7000	28.830000	28.7000	28.7860	+0.335%	1,350	-5.199%
2025-02-03	28.5300	28.760000	28.4300	28.6900	-0.694%	3,856	-4.882%
2025-01-31	28.8800	28.980000	28.8800	28.8905	+0.326%	3,280	-5.542%
2025-01-30	28.7563	28.800000	28.7563	28.7966	+0.899%	1,038	-5.234%
2025-01-29	28.8900	28.890000	28.5300	28.5400	-0.857%	4,592	-4.382%
2025-01-28	28.7800	28.800000	28.6810	28.7868	+0.933%	4,488	-5.202%
2025-01-27	28.6501	28.650100	28.4600	28.5208	-0.486%	1,405	-4.318%
2025-01-24	28.6100	28.740000	28.6100	28.6600	+0.049%	1,437	-4.782%
2025-01-23	28.4800	28.700000	28.4800	28.6460	+0.438%	2,159	-4.736%
2025-01-22	28.5212	28.521200	28.5212	28.5212	+0.039%	314	-4.319%
2025-01-21	28.1600	28.579000	28.1600	28.5100	+1.244%	9,024	-4.281%
2025-01-17	28.2600	28.289200	28.1000	28.1596	+0.087%	5,690	-3.090%
2025-01-16	28.0000	28.135200	27.9999	28.1352	+1.133%	1,531	-3.006%
2025-01-15	27.8900	27.890000	27.8200	27.8200	+0.830%	3,947	-1.907%
2025-01-14	27.4900	27.619000	27.4900	27.5911	+0.987%	7,473	-1.093%
2025-01-13	27.2900	27.321500	27.2000	27.3215	-0.243%	7,906	-0.117%
2025-01-10	27.4038	27.440000	27.3100	27.3880	-0.811%	7,270	-0.360%
2025-01-08	27.6700	27.670000	27.5600	27.6118	-0.598%	979	-1.168%
2025-01-07	27.9701	27.970100	27.7778	27.7778	-0.734%	4,543	-1.758%
2025-01-06	28.0550	28.100000	27.9831	27.9831	-0.125%	1,943	-2.479%
2025-01-03	28.0500	28.053600	27.9990	28.0180	+0.420%	5,079	-2.600%
2025-01-02	27.8700	27.970000	27.7900	27.9009	+0.437%	4,345	-2.192%
2024-12-31	27.9900	27.990000	27.7506	27.7796	-0.211%	10,765	-1.765%
2024-12-30	27.8300	27.890000	27.6200	27.8384	-0.185%	3,960	-1.972%
2024-12-27	27.8100	27.900000	27.7750	27.8900	+0.403%	4,455	-2.153%
2024-12-26	27.7800	27.800000	27.7300	27.7780	+0.137%	7,310	-1.759%
2024-12-24	27.4000	27.740000	27.3943	27.7400	+1.195%	4,899	-1.624%
2024-12-23	28.3400	28.340000	27.2100	27.4123	-3.242%	6,325	-0.448%
2024-12-20	28.3700	28.450000	28.3308	28.3308	+0.512%	1,822	-3.676%
2024-12-19	28.2004	28.200400	28.1866	28.1866	+0.380%	2,870	-3.183%
2024-12-18	28.6700	28.780000	28.0750	28.0799	-1.749%	8,292	-2.815%
2024-12-17	28.7500	28.750000	28.5700	28.5799	-0.822%	2,917	-4.515%
2024-12-16	28.9600	28.960000	28.8169	28.8169	-0.355%	1,672	-5.301%
2024-12-13	28.8201	28.919500	28.8201	28.9195	+0.033%	3,196	-5.637%
2024-12-12	29.0400	29.040000	28.9100	28.9100	-0.482%	2,880	-5.606%
2024-12-11	29.0300	29.050100	29.0285	29.0501	+0.016%	1,616	-6.061%
2024-12-10	29.0000	29.100000	28.9550	29.0455	-0.289%	4,772	-6.046%
2024-12-09	29.2500	29.250000	29.1298	29.1298	+0.056%	3,880	-6.318%
2024-12-06	29.1800	29.180000	29.0600	29.1134	-0.023%	1,822	-6.265%
2024-12-05	29.0000	29.120000	28.9971	29.1200	+0.414%	2,117	-6.286%
2024-12-04	28.9700	29.000000	28.9700	28.9999	+0.280%	2,952	-5.898%
2024-12-03	28.8050	29.020000	28.8050	28.9188	-0.043%	4,429	-5.634%
2024-12-02	29.1300	29.130000	28.8500	28.9311	-0.536%	2,657	-5.675%
2024-11-29	28.9100	29.132900	28.9100	29.0870	+0.874%	662	-6.180%
2024-11-27	28.7601	28.880000	28.7600	28.8350	+0.581%	1,537	-5.360%
2024-11-26	28.8200	28.820000	28.5800	28.6684	-0.388%	8,246	-4.810%
2024-11-25	28.7600	28.860000	28.6501	28.7800	+0.982%	2,400	-5.179%
2024-11-22	28.3100	28.500000	28.2601	28.5000	+0.887%	5,650	-4.248%
2024-11-21	28.1919	28.349000	28.1900	28.2494	+0.532%	7,479	-3.398%
2024-11-20	28.1800	28.180000	28.1000	28.1000	-0.948%	5,197	-2.885%
2024-11-19	28.1500	28.403526	28.1500	28.3688	+0.378%	2,211	-3.805%
2024-11-18	28.1300	28.290000	28.1300	28.2620	+0.523%	1,610	-3.441%
2024-11-15	28.0500	28.170100	28.0500	28.1150	-0.343%	1,890	-2.937%
2024-11-14	28.1600	28.300000	28.1600	28.2118	+0.202%	1,249	-3.270%
2024-11-13	28.1700	28.170000	28.0501	28.1550	-0.363%	1,701	-3.074%
2024-11-12	28.4600	28.460000	28.2200	28.2577	-1.260%	3,536	-3.427%
2024-11-11	28.5600	28.620000	28.3900	28.6182	+1.210%	1,465	-4.643%
2024-11-08	28.3900	28.390000	28.2201	28.2761	-0.461%	1,492	-3.490%
2024-11-07	28.0000	28.490000	28.0000	28.4070	+0.937%	3,961	-3.934%
2024-11-06	28.9100	28.910000	27.5900	28.1434	+1.373%	4,860	-3.034%
2024-11-05	27.6411	27.800000	27.6411	27.7622	+0.697%	1,500	-1.703%
2024-11-04	27.5900	27.610000	27.4800	27.5700	-0.271%	3,118	-1.018%
2024-11-01	27.8101	27.810100	27.6448	27.6448	-0.630%	242	-1.286%
2024-10-31	27.9900	27.990000	27.6600	27.8200	-0.734%	3,056	-1.907%
2024-10-30	28.0301	28.030100	28.0258	28.0258	-0.025%	593	-2.628%
2024-10-29	28.1050	28.105000	27.9879	28.0329	-0.874%	2,047	-2.652%
2024-10-28	28.2400	28.280000	27.3810	28.2800	+1.034%	817	-3.503%
2024-10-25	27.9100	28.210000	27.9100	27.9905	-0.443%	2,528	-2.505%
2024-10-24	28.1000	28.115000	28.0800	28.1150	+0.536%	1,266	-2.937%
2024-10-23	28.2700	28.270000	27.9000	27.9650	-1.075%	3,486	-2.416%
2024-10-22	28.3310	28.409900	28.2690	28.2690	-0.693%	6,426	-3.465%
2024-10-21	28.2700	28.560000	28.2700	28.4662	-0.189%	2,080	-4.134%
2024-10-18	28.4800	28.520100	28.4800	28.5201	+0.352%	1,368	-4.315%
2024-10-17	28.3500	28.500000	28.3500	28.4200	+0.593%	2,635	-3.978%
2024-10-16	28.3200	28.320000	28.2200	28.2526	+0.224%	2,293	-3.409%
2024-10-15	28.2012	28.390000	28.1895	28.1895	-0.207%	3,598	-3.193%
2024-10-14	28.4100	28.410000	28.1001	28.2480	+0.135%	3,832	-3.394%
2024-10-11	28.2090	28.215000	28.1400	28.2100	+0.451%	5,129	-3.263%
2024-10-10	28.0834	28.083400	28.0834	28.0834	-0.237%	95	-2.827%
2024-10-09	27.8200	28.180000	27.8200	28.1500	+0.233%	4,032	-3.057%
2024-10-08	28.0897	28.089700	27.9833	28.0847	-0.243%	1,757	-2.832%
2024-10-07	28.1800	28.200000	28.1100	28.1530	-0.835%	7,058	-3.068%
2024-10-04	28.2700	28.390000	28.2490	28.3900	+0.992%	1,034	-3.877%
2024-10-03	28.1000	28.179900	28.0500	28.1110	-0.239%	3,616	-2.923%
2024-10-02	28.1700	28.260000	27.7300	28.1783	+0.047%	13,317	-3.155%
2024-10-01	28.2800	28.330000	28.1400	28.1651	-1.040%	4,142	-3.109%
2024-09-30	28.4702	28.500000	28.4611	28.4611	-0.573%	1,028	-4.117%
2024-09-27	28.6901	28.790000	28.6250	28.6250	+0.216%	1,422	-4.666%
2024-09-26	28.4600	28.580000	28.3400	28.5634	+1.838%	14,476	-4.460%
2024-09-25	28.2000	28.290000	28.0480	28.0480	-5.275%	3,926	-2.705%
2024-09-24	29.6000	29.620000	29.5500	29.6100	+0.494%	12,915	-7.837%
2024-09-23	29.3500	29.510000	29.3500	29.4644	+0.321%	938	-7.382%
2024-09-20	29.5900	29.590000	29.3250	29.3700	-0.447%	1,207	-7.084%
2024-09-19	29.3900	29.533100	29.3900	29.5019	+1.594%	1,165	-7.500%
2024-09-18	29.0574	29.195000	29.0250	29.0389	+0.001%	1,437	-6.025%
2024-09-17	29.1800	29.250000	29.0386	29.0386	-0.325%	2,361	-6.024%
2024-09-16	29.0201	29.133400	29.0201	29.1334	+0.420%	897	-6.330%
2024-09-13	28.9501	29.011500	28.9500	29.0115	+0.946%	448	-5.936%
2024-09-12	28.6200	28.790000	28.5699	28.7395	+1.223%	2,160	-5.046%
2024-09-11	28.0601	28.392300	28.0601	28.3923	+0.199%	538	-3.885%
2024-09-10	28.2500	28.359900	28.1900	28.3360	-0.293%	5,348	-3.694%
2024-09-09	28.4501	28.450100	28.4193	28.4193	+0.230%	1,310	-3.976%
2024-09-06	28.8000	28.800000	28.3201	28.3541	-1.259%	2,233	-3.755%
2024-09-05	28.4700	28.830000	28.4700	28.7156	+0.149%	1,364	-4.967%
2024-09-04	28.7300	28.730000	28.6728	28.6728	-0.031%	573	-4.825%
2024-09-03	29.0000	29.000000	28.6817	28.6817	-1.546%	2,760	-4.854%
2024-08-30	28.9601	29.132200	28.9600	29.1322	+0.449%	1,307	-6.326%
2024-08-29	29.3299	29.329900	29.0020	29.0020	+0.353%	1,961	-5.905%
2024-08-28	29.1500	29.150000	28.9000	28.9000	-0.993%	1,287	-5.573%
2024-08-27	28.9400	29.190000	28.9400	29.1900	+0.452%	1,309	-6.511%
2024-08-26	29.1700	29.200000	29.0587	29.0587	+0.032%	1,240	-6.089%
2024-08-23	28.8800	29.060000	28.8800	29.0495	+0.939%	1,236	-6.059%
2024-08-22	28.8200	28.980000	28.7500	28.7794	+0.133%	2,993	-5.177%
2024-08-21	28.7389	28.779900	28.7389	28.7411	+0.602%	497	-5.051%
2024-08-20	28.5950	28.640000	28.5595	28.5692	-0.233%	1,098	-4.480%
2024-08-19	28.5900	28.635900	28.5401	28.6359	+1.029%	1,139	-4.702%
2024-08-16	28.2500	28.344100	28.2500	28.3441	+0.208%	491	-3.721%
2024-08-15	28.1850	28.285300	28.1850	28.2853	+1.229%	603	-3.521%
2024-08-14	27.9420	27.942000	27.9420	27.9420	+0.436%	194	-2.336%
2024-08-13	27.5300	27.850000	27.5300	27.8208	+0.705%	1,814	-1.910%
2024-08-12	27.7800	27.780000	27.6259	27.6259	+0.045%	2,573	-1.218%
2024-08-09	27.5499	27.613500	27.5499	27.6135	+0.293%	737	-1.174%
2024-08-08	27.5329	27.532900	27.5329	27.5329	+0.732%	193	-0.884%
2024-08-07	27.8600	27.860000	27.3327	27.3327	-0.399%	4,434	-0.158%
2024-08-06	27.2198	27.518500	27.2198	27.4422	+1.591%	1,810	-0.557%
2024-08-05	26.4300	27.012300	26.4000	27.0123	-3.251%	1,943	+1.026%
2024-08-02	28.5200	28.520000	27.8100	27.9200	-3.195%	10,041	-2.259%
2024-08-01	29.4100	29.410000	28.8416	28.8416	-1.699%	2,865	-5.382%
2024-07-31	29.4000	29.420000	29.2300	29.3400	+0.234%	3,364	-6.989%
2024-07-30	29.2500	29.320000	29.1200	29.2716	+0.481%	3,305	-6.772%
2024-07-29	29.2200	29.280000	29.1000	29.1316	-0.368%	1,447	-6.324%
2024-07-26	29.1050	29.239300	29.0800	29.2393	+1.228%	2,666	-6.669%
2024-07-25	28.7800	29.050000	28.7800	28.8846	-0.051%	3,108	-5.523%
2024-07-24	28.8100	29.100000	28.8000	28.8993	-1.266%	3,137	-5.571%
2024-07-23	29.2618	29.350000	29.2501	29.2700	-0.527%	1,843	-6.767%
2024-07-22	28.9100	29.450000	28.9100	29.4252	+1.175%	4,721	-7.258%
2024-07-19	29.1540	29.154000	29.0834	29.0834	-0.468%	702	-6.168%
2024-07-18	29.4900	29.500000	29.1900	29.2201	-1.134%	2,667	-6.607%
2024-07-17	29.5121	29.558000	29.4781	29.5553	-0.158%	1,400	-7.667%
2024-07-16	29.5000	29.690000	29.5000	29.6020	+0.348%	4,709	-7.812%
2024-07-15	29.6700	29.670000	29.4900	29.4993	+0.060%	15,449	-7.491%
2024-07-12	29.4650	29.660000	29.4100	29.4816	+0.216%	2,521	-7.436%
2024-07-11	29.2416	29.418000	29.2416	29.4180	+0.867%	1,067	-7.236%
2024-07-10	28.9829	29.165200	28.9761	29.1652	+0.998%	1,630	-6.432%
2024-07-09	29.0399	29.039900	28.8400	28.8769	-0.765%	1,516	-5.497%
2024-07-08	29.1301	29.152000	29.0419	29.0995	-0.373%	2,157	-6.220%
2024-07-05	29.1300	29.270000	29.1300	29.2084	+0.539%	1,988	-6.570%
2024-07-03	29.0500	29.260000	28.9700	29.0517	+0.661%	4,057	-6.066%
2024-07-02	28.4750	28.861000	28.4700	28.8610	+1.425%	4,488	-5.445%
2024-07-01	28.4000	28.720000	28.3700	28.4555	-0.282%	7,225	-4.098%
2024-06-28	28.6800	28.680000	28.5360	28.5360	+0.214%	444	-4.369%
2024-06-27	28.4710	28.580000	28.3900	28.4750	-0.010%	9,563	-4.164%
2024-06-26	28.5800	28.610000	28.4779	28.4779	-5.105%	2,138	-4.173%
2024-06-25	30.1100	30.170000	30.0100	30.0100	-0.836%	4,014	-9.066%
2024-06-24	30.1000	30.340000	30.1000	30.2629	+1.208%	2,121	-9.826%
2024-06-21	29.9200	29.920000	29.8201	29.9016	-0.458%	1,237	-8.736%
2024-06-20	29.7700	30.066300	29.7700	30.0391	+0.257%	2,803	-9.154%
2024-06-18	29.8200	30.036700	29.8200	29.9622	+0.278%	1,619	-8.921%
2024-06-17	29.8200	29.879200	29.7424	29.8792	+0.367%	3,355	-8.668%
2024-06-14	29.6108	29.769800	29.6108	29.7698	-0.772%	1,576	-8.332%
2024-06-13	30.0900	30.090000	29.9870	30.0014	-1.140%	1,616	-9.040%
2024-06-12	30.2300	30.560000	30.2300	30.3475	+1.175%	4,740	-10.077%
2024-06-11	29.8500	30.010000	29.8500	29.9950	-0.547%	3,683	-9.020%
2024-06-10	30.0900	30.230000	30.0900	30.1600	-0.085%	1,517	-9.518%
2024-06-07	30.2250	30.260000	30.1400	30.1857	-0.656%	4,534	-9.595%
2024-06-06	30.6500	30.650000	30.3750	30.3850	-0.202%	3,014	-10.188%
2024-06-05	30.4800	30.540000	30.3100	30.4465	-0.126%	9,077	-10.369%
2024-06-04	30.4850	30.486500	30.4800	30.4850	-0.141%	1,756	-10.483%
2024-06-03	30.3700	30.528100	30.3700	30.5281	+0.731%	3,271	-10.609%
2024-05-31	30.2382	30.360000	30.1200	30.3066	+0.604%	2,642	-9.956%
2024-05-30	30.0950	30.124500	30.0700	30.1245	+0.702%	529	-9.411%
2024-05-29	29.7200	30.000000	29.7200	29.9145	-0.691%	1,280	-8.775%
2024-05-28	29.9900	30.303700	29.9900	30.1225	-0.091%	1,877	-9.405%
2024-05-24	30.1435	30.210000	30.1150	30.1500	+1.311%	731	-9.488%
2024-05-23	30.3000	30.300000	29.7599	29.7599	-0.846%	2,219	-8.301%
2024-05-22	30.1200	30.180000	30.0000	30.0139	-0.792%	1,963	-9.077%
2024-05-21	30.1225	30.300000	30.1225	30.2534	+0.310%	1,121	-9.797%
2024-05-20	30.3200	30.320000	30.1300	30.1600	+0.233%	5,395	-9.518%
2024-05-17	29.9400	30.090000	29.8700	30.0900	-0.238%	12,211	-9.307%
2024-05-16	30.2800	30.280000	30.1200	30.1618	-0.617%	1,380	-9.523%
2024-05-15	30.6300	30.630000	30.3200	30.3492	-0.262%	2,888	-10.082%
2024-05-14	30.4000	30.474100	30.4000	30.4289	+0.882%	1,647	-10.317%
2024-05-13	30.1310	30.238600	30.1300	30.1630	+0.215%	463	-9.527%
2024-05-10	30.3300	30.330000	30.0400	30.0982	-0.162%	5,255	-9.332%
2024-05-09	30.0833	30.540000	30.0500	30.1471	+0.356%	7,319	-9.479%
2024-05-08	30.1600	30.160000	29.9700	30.0401	-0.115%	3,357	-9.157%
2024-05-07	30.3200	30.320000	30.0000	30.0747	-0.118%	3,943	-9.261%
2024-05-06	29.6900	30.170000	29.6900	30.1102	+0.575%	6,738	-9.368%
2024-05-03	29.7600	29.950000	29.7600	29.9380	+1.154%	6,189	-8.847%
2024-05-02	29.5891	29.615000	29.4500	29.5964	+0.135%	4,762	-7.795%
2024-05-01	29.6400	29.640000	29.5565	29.5565	+0.259%	575	-7.670%
2024-04-30	29.6550	29.655000	29.4800	29.4800	-1.105%	1,562	-7.431%
2024-04-29	29.8300	29.830000	29.7400	29.8093	+0.458%	1,508	-8.453%
2024-04-26	29.5611	29.719000	29.5611	29.6735	+0.999%	872	-8.034%
2024-04-25	29.2577	29.380000	29.2400	29.3800	-0.854%	1,072	-7.116%
2024-04-24	29.6550	29.680000	29.5400	29.6332	-0.076%	3,552	-7.909%
2024-04-23	29.4000	29.655600	29.4000	29.6556	+1.193%	3,019	-7.979%
2024-04-22	29.1490	29.305900	29.1490	29.3059	+0.849%	934	-6.881%
2024-04-19	29.0000	29.059100	28.9999	29.0591	+0.389%	1,205	-6.090%
2024-04-18	28.9768	29.040000	28.9465	28.9465	-0.081%	1,002	-5.725%
2024-04-17	29.0600	29.060000	28.7600	28.9700	+0.689%	2,662	-5.801%
2024-04-16	28.7611	28.820000	28.7000	28.7718	-0.306%	3,782	-5.152%
2024-04-15	29.1700	29.170000	28.8600	28.8600	-0.231%	1,243	-5.442%
2024-04-12	29.1581	29.158100	28.9268	28.9268	-1.777%	464	-5.660%
2024-04-11	29.2508	29.450200	29.2508	29.4502	+0.645%	407	-7.337%
2024-04-10	29.0700	29.300000	29.0700	29.2616	-0.838%	1,387	-6.740%
2024-04-09	29.5500	29.550000	29.4100	29.5088	+0.153%	2,179	-7.521%
2024-04-08	29.3500	29.463700	29.3500	29.4637	+0.594%	1,513	-7.380%
2024-04-05	29.1000	29.300000	29.1000	29.2898	+1.029%	1,981	-6.830%
2024-04-04	29.5500	29.550000	28.9916	28.9916	-1.006%	1,770	-5.871%
2024-04-03	29.2600	29.339900	29.2400	29.2863	+0.410%	1,035	-6.819%
2024-04-02	29.0800	29.250000	29.0800	29.1667	-0.460%	1,046	-6.436%
2024-04-01	29.6300	29.630000	29.3000	29.3016	-0.719%	4,510	-6.867%
2024-03-28	29.4400	29.513900	29.4250	29.5139	+0.629%	2,137	-7.537%
2024-03-27	29.2200	29.329300	29.1600	29.3293	+0.604%	1,133	-6.955%
2024-03-26	29.1100	29.153300	29.1100	29.1533	+0.218%	893	-6.393%
2024-03-25	29.1400	29.220000	29.0800	29.0900	+0.295%	2,843	-6.190%
2024-03-22	29.0600	29.060000	28.9300	29.0044	-0.397%	2,910	-5.913%
2024-03-21	29.0400	29.120000	29.0400	29.1200	+1.219%	1,641	-6.286%
2024-03-20	28.4600	28.769300	28.4400	28.7693	-0.506%	2,166	-5.144%
2024-03-19	28.8501	28.925000	28.8100	28.9157	+0.228%	1,812	-5.624%
2024-03-18	29.1600	29.160000	28.8500	28.8500	-1.232%	10,573	-5.409%
2024-03-15	29.1800	29.270000	29.1800	29.2100	+0.457%	2,019	-6.575%
2024-03-14	29.3000	29.300000	29.0301	29.0770	-1.343%	3,067	-6.148%
2024-03-13	29.6000	29.600000	29.4727	29.4727	-0.148%	12,875	-7.408%
2024-03-12	29.3900	29.516300	29.3900	29.5163	+1.010%	5,665	-7.545%
2024-03-11	29.0900	29.270000	29.0900	29.2213	+0.577%	1,883	-6.611%
2024-03-08	29.1699	29.170000	29.0538	29.0538	-0.363%	1,029	-6.073%
2024-03-07	29.0000	29.179900	29.0000	29.1596	+0.857%	5,497	-6.414%
2024-03-06	29.0000	29.000000	28.8800	28.9119	+0.781%	1,679	-5.612%
2024-03-05	28.8050	28.805000	28.6878	28.6878	-0.304%	1,184	-4.875%
2024-03-04	28.8600	28.860000	28.7754	28.7754	-0.286%	1,864	-5.164%
2024-03-01	28.7900	28.930000	28.6000	28.8579	+0.587%	6,120	-5.435%
2024-02-29	28.7000	28.700000	28.5549	28.6894	+0.528%	3,626	-4.880%
2024-02-28	28.7900	28.790000	28.5192	28.5388	-0.440%	2,054	-4.378%
2024-02-27	28.6500	28.670000	28.5246	28.6650	+0.047%	11,168	-4.799%
2024-02-26	28.7500	28.750000	28.6515	28.6515	+0.108%	2,467	-4.754%
2024-02-23	28.7900	28.790000	28.6000	28.6207	-0.222%	741	-4.652%
2024-02-22	28.5900	28.684300	28.5600	28.6843	+0.934%	904	-4.863%
2024-02-21	28.4391	28.439100	28.4189	28.4189	-0.230%	1,353	-3.974%
2024-02-20	28.7000	28.700000	28.4843	28.4843	-0.309%	1,508	-4.195%
2024-02-16	28.3800	28.650000	28.3800	28.5726	+0.732%	1,765	-4.491%
2024-02-15	28.2850	28.365000	28.2850	28.3650	+1.158%	3,162	-3.792%
2024-02-14	28.0200	28.040200	28.0200	28.0402	+1.133%	3,181	-2.678%
2024-02-13	27.9900	27.990000	27.7000	27.7261	-1.525%	8,379	-1.575%
2024-02-12	28.1400	28.155500	28.1400	28.1555	+0.585%	288	-3.076%
2024-02-09	27.9918	27.991800	27.9918	27.9918	-0.056%	90	-2.509%
2024-02-08	28.0050	28.007400	28.0050	28.0074	-0.072%	406	-2.564%
2024-02-07	28.0250	28.027500	27.9800	28.0275	+0.267%	515	-2.633%
2024-02-06	27.9150	27.990000	27.8700	27.9529	+0.123%	2,476	-2.374%
2024-02-05	28.1000	28.100000	27.7600	27.9186	-0.999%	5,311	-2.254%
2024-02-02	28.1250	28.200300	28.0900	28.2003	-0.303%	2,246	-3.230%
2024-02-01	28.3500	28.350000	28.0100	28.2859	-0.904%	1,066	-3.523%
2024-01-31	28.9229	28.967700	28.5438	28.5438	-1.213%	6,105	-4.395%
2024-01-30	29.0800	29.080000	28.8600	28.8943	+0.260%	3,464	-5.554%
2024-01-29	28.9000	28.900000	28.6800	28.8195	-0.312%	1,710	-5.309%
2024-01-26	28.9000	28.931000	28.8600	28.9098	+0.840%	2,716	-5.605%
2024-01-25	28.5850	28.668900	28.5200	28.6689	+0.688%	1,821	-4.812%
2024-01-24	28.6990	28.699000	28.4729	28.4729	+0.003%	1,373	-4.157%
2024-01-23	28.4300	28.472000	28.4000	28.4720	+0.182%	1,455	-4.154%
2024-01-22	28.4700	28.470000	28.2900	28.4204	+0.906%	3,555	-3.980%
2024-01-19	28.0599	28.165100	27.9800	28.1651	+0.340%	1,552	-3.109%
2024-01-18	27.7300	28.069600	27.7300	28.0696	+1.260%	1,025	-2.780%
2024-01-17	27.5700	27.720400	27.5700	27.7204	-0.119%	822	-1.555%
2024-01-16	27.8472	27.847200	27.7000	27.7533	-1.273%	2,425	-1.672%
2024-01-12	28.0700	28.111200	28.0700	28.1112	+0.133%	1,143	-2.923%
2024-01-11	27.9500	28.073800	27.8400	28.0738	-0.068%	1,487	-2.794%
2024-01-10	28.0895	28.093000	28.0300	28.0930	+0.495%	623	-2.860%
2024-01-09	27.9484	27.954600	27.9484	27.9546	-0.799%	974	-2.380%
2024-01-08	28.0400	28.179800	28.0400	28.1798	+0.882%	1,216	-3.160%
2024-01-05	28.0115	28.068700	27.9334	27.9334	-0.592%	778	-2.305%
2024-01-04	28.1816	28.181600	28.0998	28.0998	+1.467%	708	-2.884%
2024-01-03	27.7200	27.740000	27.6901	27.6934	-0.500%	1,089	-1.459%
2024-01-02	27.8149	27.832600	27.7300	27.8326	-1.148%	2,365	-1.952%
2023-12-29	28.3267	28.326700	28.1559	28.1559	-0.445%	1,576	-3.078%
2023-12-28	28.5200	28.520000	28.2300	28.2817	-0.183%	1,718	-3.509%
2023-12-27	28.2000	28.400000	28.2000	28.3335	+0.330%	2,381	-3.685%
2023-12-26	28.2500	28.300000	28.1600	28.2404	+0.697%	2,482	-3.368%
2023-12-22	28.1299	28.129900	28.0250	28.0450	+0.512%	1,616	-2.694%
2023-12-21	27.7200	27.902100	27.7200	27.9021	+0.639%	1,149	-2.196%
2023-12-20	27.9400	28.014000	27.7249	27.7249	-3.855%	2,225	-1.571%
2023-12-19	28.7014	28.878100	28.7014	28.8366	+1.075%	5,918	-5.365%
2023-12-18	28.4600	28.600000	28.4300	28.5300	+0.344%	3,353	-4.348%
2023-12-15	28.4250	28.540000	28.4250	28.4323	-0.704%	1,105	-4.020%
2023-12-14	28.4100	28.669900	27.8500	28.6339	+1.534%	4,845	-4.695%
2023-12-13	27.9900	28.201400	27.8300	28.2014	+1.008%	4,579	-3.234%
2023-12-12	27.7900	28.000000	27.7900	27.9200	+0.265%	733	-2.259%
2023-12-11	27.9080	27.908000	27.8300	27.8463	-0.099%	462	-2.000%
2023-12-08	27.8000	27.873900	27.7400	27.8739	+0.482%	403	-2.097%
2023-12-07	27.8800	27.880000	27.7281	27.7401	+0.495%	358	-1.625%
2023-12-06	27.7700	27.770000	27.6036	27.6036	+0.310%	929	-1.138%
2023-12-05	27.5600	27.560000	27.5182	27.5182	-0.131%	615	-0.831%
2023-12-04	27.6900	27.690000	27.5421	27.5543	-0.458%	959	-0.961%
2023-12-01	27.6400	27.681200	27.6400	27.6812	+0.991%	814	-1.415%