Dark

BIS
ProShares UltraShort NASDAQ Biotechnology
stock NASDAQ ETF

Market Open

Jul 22, 2025 3:59:30 PM EDT

15.69USD-0.009%(0.00)8,515

15.17Bid 15.34Ask 0.17Spread

Pre-market

0.00USD-100.000%(-15.69)0

After-hours

Jul 21, 2025 4:22:30 PM EDT

16.44USD+0.001%(+0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-22	16.2700	16.270000	15.6800	15.6864	-4.484%	11,621	0.000%
2025-07-21	16.1700	16.469900	16.0952	16.4228	+0.630%	19,056	-4.484%
2025-07-18	15.7900	16.370000	15.7900	16.3200	+2.887%	12,877	-3.882%
2025-07-17	15.9850	15.985000	15.7601	15.8620	-0.614%	1,936	-1.107%
2025-07-16	16.1600	16.259900	15.9131	15.9600	-3.448%	20,291	-1.714%
2025-07-15	15.9005	16.565000	15.9005	16.5300	+4.284%	16,040	-5.103%
2025-07-14	16.2400	16.240000	15.8509	15.8509	-2.336%	2,572	-1.038%
2025-07-11	16.1189	16.270000	16.0400	16.2300	+3.179%	6,070	-3.349%
2025-07-10	16.1389	16.190000	15.7100	15.7300	-1.871%	6,582	-0.277%
2025-07-09	16.6550	16.655000	16.0000	16.0300	-5.288%	18,491	-2.143%
2025-07-08	17.0100	17.010000	16.6300	16.9250	-1.713%	12,332	-7.318%
2025-07-07	16.7100	17.430000	16.7100	17.2200	+2.867%	29,573	-8.906%
2025-07-03	16.7400	17.010000	16.7400	16.7400	-0.888%	8,114	-6.294%
2025-07-02	17.4586	17.458600	16.7510	16.8900	-3.154%	24,309	-7.126%
2025-07-01	17.5300	17.530000	16.8750	17.4400	-1.525%	6,009	-10.055%
2025-06-30	17.3700	17.794900	17.3700	17.7100	+0.170%	12,710	-11.426%
2025-06-27	17.7000	17.790000	17.3900	17.6800	+0.683%	5,947	-11.276%
2025-06-26	17.5300	17.724000	17.4700	17.5600	-0.510%	17,542	-10.670%
2025-06-25	17.6800	17.843600	17.5700	17.6500	+1.088%	17,973	-11.125%
2025-06-24	18.0000	18.066000	17.3800	17.4600	-3.908%	35,538	-10.158%
2025-06-23	18.0885	18.400000	17.9200	18.1700	+0.665%	22,247	-13.669%
2025-06-20	17.7906	18.143200	17.7906	18.0500	+1.007%	9,480	-13.095%
2025-06-18	18.2250	18.225000	17.7200	17.8700	-0.832%	14,097	-12.219%
2025-06-17	17.7800	18.050400	17.5510	18.0200	+3.742%	15,648	-12.950%
2025-06-16	17.1900	17.610000	17.1200	17.3700	+0.521%	12,864	-9.693%
2025-06-13	17.2568	17.505000	17.1084	17.2800	+1.528%	12,656	-9.222%
2025-06-12	17.2195	17.219500	16.9400	17.0200	-2.074%	12,881	-7.835%
2025-06-11	16.8800	17.385000	16.8800	17.3804	+1.699%	14,471	-9.747%
2025-06-10	17.1000	17.110000	16.9100	17.0900	-1.838%	25,333	-8.213%
2025-06-09	17.5000	17.740000	17.3200	17.4100	-0.911%	8,577	-9.900%
2025-06-06	17.5614	17.720000	17.5000	17.5700	-3.279%	29,802	-10.721%
2025-06-05	18.4250	18.425000	17.8600	18.1656	+0.086%	4,916	-13.648%
2025-06-04	18.0700	18.150000	17.6508	18.1500	+0.166%	7,252	-13.574%
2025-06-03	18.5900	18.590000	17.9400	18.1200	-1.948%	11,071	-13.430%
2025-06-02	18.6900	18.848700	18.3500	18.4800	-3.043%	16,133	-15.117%
2025-05-30	19.3358	19.370000	18.9500	19.0600	+4.324%	11,787	-17.700%
2025-05-29	19.0500	19.050000	18.2600	18.2700	-3.943%	4,996	-14.141%
2025-05-28	18.8000	19.030000	18.6700	19.0200	+1.603%	9,693	-17.527%
2025-05-27	18.4600	18.730000	18.4600	18.7200	-1.629%	7,794	-16.205%
2025-05-23	19.3699	19.369900	18.9997	19.0300	-0.221%	7,651	-17.570%
2025-05-22	19.0350	19.280000	18.9900	19.0721	+0.751%	11,703	-17.752%
2025-05-21	18.2400	19.029900	18.2400	18.9300	+3.840%	9,640	-17.135%
2025-05-20	18.5800	18.810000	18.2000	18.2300	-3.083%	21,698	-13.953%
2025-05-19	19.2801	19.450000	18.8100	18.8100	-2.387%	3,619	-16.606%
2025-05-16	19.8800	20.020000	19.2210	19.2700	-3.214%	7,439	-18.597%
2025-05-15	20.7200	20.805000	19.9000	19.9100	-4.233%	23,107	-21.213%
2025-05-14	20.0800	20.790000	19.8400	20.7900	+4.002%	8,914	-24.548%
2025-05-13	19.7900	20.169500	19.7900	19.9900	+3.844%	12,543	-21.529%
2025-05-12	20.9300	20.930000	19.0910	19.2500	-8.421%	29,090	-18.512%
2025-05-09	19.9600	21.030000	19.9600	21.0200	+3.649%	4,047	-25.374%
2025-05-08	20.5800	21.140000	19.9905	20.2800	+0.795%	8,821	-22.651%
2025-05-07	20.1900	20.370000	20.0000	20.1200	-0.544%	12,986	-22.036%
2025-05-06	18.7700	20.320000	18.7700	20.2300	+11.645%	10,163	-22.460%
2025-05-05	18.0959	18.209900	18.0000	18.1200	+1.741%	15,670	-13.430%
2025-05-02	17.8250	17.840000	17.7300	17.8100	-2.678%	4,094	-11.924%
2025-05-01	18.6700	18.670000	18.2400	18.3000	+2.064%	7,247	-14.282%
2025-04-30	18.8900	18.890000	17.8300	17.9300	-2.976%	12,932	-12.513%
2025-04-29	18.8700	18.870000	18.2650	18.4800	-0.485%	2,799	-15.117%
2025-04-28	18.7200	18.796600	18.3700	18.5700	-2.571%	7,953	-15.528%
2025-04-25	18.9000	19.268000	18.7900	19.0600	+2.916%	4,460	-17.700%
2025-04-24	19.3633	19.363300	18.5200	18.5200	-3.592%	3,504	-15.300%
2025-04-23	19.0000	19.340000	19.0000	19.2100	-3.078%	2,773	-18.343%
2025-04-22	20.4247	20.424700	19.8200	19.8200	-5.213%	13,936	-20.856%
2025-04-21	21.0229	21.242000	20.4700	20.9100	+1.259%	4,362	-24.981%
2025-04-17	21.0500	21.050000	20.5525	20.6500	-1.526%	2,528	-24.037%
2025-04-16	20.8363	21.409900	20.5700	20.9700	+3.761%	5,510	-25.196%
2025-04-15	20.0900	20.470000	19.9400	20.2100	+0.547%	8,369	-22.383%
2025-04-14	20.5500	20.940000	19.8800	20.1000	-5.987%	18,382	-21.958%
2025-04-11	22.7300	22.891500	21.3300	21.3800	-6.556%	26,582	-26.630%
2025-04-10	22.3400	24.190000	21.8100	22.8800	+7.590%	13,193	-31.441%
2025-04-09	25.2900	25.867100	21.2293	21.2659	-10.836%	23,047	-26.237%
2025-04-08	21.1600	24.220000	21.1600	23.8502	+6.665%	13,361	-34.229%
2025-04-07	23.0000	23.890000	21.0301	22.3600	+2.522%	33,175	-29.846%
2025-04-04	20.5200	21.810000	20.3468	21.8100	+10.992%	30,497	-28.077%
2025-04-03	19.4800	19.660000	19.4500	19.6500	+3.694%	4,863	-20.171%
2025-04-02	19.2450	19.245000	18.9200	18.9500	-3.709%	13,773	-17.222%
2025-04-01	18.6600	19.680000	18.6600	19.6800	+5.579%	10,903	-20.293%
2025-03-31	19.2300	19.350000	18.5700	18.6400	+4.018%	16,906	-15.845%
2025-03-28	17.7700	18.030000	17.7700	17.9200	+1.771%	8,618	-12.464%
2025-03-27	17.6200	17.645100	17.4918	17.6081	-0.688%	4,081	-10.914%
2025-03-26	17.3800	17.790000	17.3800	17.7300	+2.073%	5,376	-11.526%
2025-03-25	16.8400	17.560000	16.7899	17.3700	+3.825%	15,018	-9.693%
2025-03-24	16.8500	16.900000	16.7200	16.7300	-2.676%	7,942	-6.238%
2025-03-21	17.4500	17.450000	17.1800	17.1900	-0.463%	8,499	-8.747%
2025-03-20	17.2600	17.360000	17.2400	17.2700	+1.678%	6,974	-9.170%
2025-03-19	17.0600	17.060000	16.9800	16.9850	-1.193%	6,818	-7.646%
2025-03-18	16.9600	17.190000	16.9600	17.1900	+3.058%	3,477	-8.747%
2025-03-17	17.1000	17.110000	16.5600	16.6800	-2.854%	2,762	-5.957%
2025-03-14	17.0200	17.215200	17.0200	17.1700	-0.866%	3,325	-8.641%
2025-03-13	17.0500	17.484100	17.0300	17.3200	+1.168%	10,840	-9.432%
2025-03-12	17.2600	17.260000	16.9300	17.1200	-0.696%	15,782	-8.374%
2025-03-11	16.9900	17.540000	16.9900	17.2400	+2.193%	12,854	-9.012%
2025-03-10	16.7700	16.960000	16.5600	16.8700	+1.018%	22,749	-7.016%
2025-03-07	16.5600	16.700000	16.3550	16.7000	-0.477%	10,792	-6.069%
2025-03-06	16.7400	16.970000	16.5300	16.7800	+1.512%	13,835	-6.517%
2025-03-05	16.8500	17.123600	16.4775	16.5300	-3.735%	17,820	-5.103%
2025-03-04	17.2200	17.480000	16.9040	17.1714	-0.686%	18,495	-8.648%
2025-03-03	16.4100	17.340000	16.3900	17.2900	+4.031%	19,298	-9.275%
2025-02-28	17.1800	17.180000	16.6200	16.6200	-2.579%	20,474	-5.617%
2025-02-27	16.7800	17.060000	16.3650	17.0600	+2.462%	19,927	-8.052%
2025-02-26	16.3700	16.760000	16.2370	16.6500	+1.277%	20,845	-5.787%
2025-02-25	16.2300	16.630000	16.2200	16.4400	+1.356%	20,485	-4.584%
2025-02-24	16.0710	16.260000	15.9400	16.2200	+1.122%	13,182	-3.290%
2025-02-21	15.6400	16.100000	15.6300	16.0400	+0.375%	10,998	-2.204%
2025-02-20	16.1910	16.191000	15.9600	15.9800	-1.114%	3,240	-1.837%
2025-02-19	16.3300	16.340000	16.1472	16.1600	-1.823%	4,948	-2.931%
2025-02-18	16.3300	16.570000	16.2100	16.4600	-0.664%	21,895	-4.700%
2025-02-14	16.5000	16.630000	16.2400	16.5700	+0.546%	12,941	-5.333%
2025-02-13	17.0700	17.070000	16.4401	16.4800	-3.173%	17,742	-4.816%
2025-02-12	17.4000	17.430000	17.0050	17.0200	-2.687%	6,520	-7.835%
2025-02-11	17.3200	17.570000	17.3200	17.4900	+2.581%	21,197	-10.312%
2025-02-10	16.7700	17.060000	16.7700	17.0500	+1.852%	8,240	-7.998%
2025-02-07	16.1500	16.780000	16.1100	16.7400	+3.911%	15,314	-6.294%
2025-02-06	15.5501	16.110000	15.5501	16.1100	+2.939%	16,819	-2.629%
2025-02-05	15.9400	15.940000	15.6200	15.6500	-5.209%	6,988	+0.233%
2025-02-04	16.4700	16.610000	16.3895	16.5100	-1.609%	11,255	-4.988%
2025-02-03	16.9450	16.970000	16.5800	16.7800	+1.329%	12,962	-6.517%
2025-01-31	16.1900	16.560000	15.9800	16.5600	+0.914%	6,766	-5.275%
2025-01-30	16.4084	16.440000	16.2788	16.4100	-1.854%	4,632	-4.410%
2025-01-29	16.5067	16.887400	16.5067	16.7200	+0.966%	2,766	-6.182%
2025-01-28	16.4650	16.590000	16.4650	16.5600	0.000%	6,178	-5.275%
2025-01-27	16.8000	16.800000	16.3454	16.5600	-1.387%	8,224	-5.275%
2025-01-24	16.6367	16.800000	16.5208	16.7929	+0.980%	4,111	-6.589%
2025-01-23	17.1800	17.480000	16.5600	16.6300	-3.370%	13,675	-5.674%
2025-01-22	17.3000	17.300000	17.1000	17.2100	-0.232%	15,619	-8.853%
2025-01-21	17.9800	17.980000	17.2500	17.2500	-5.479%	13,014	-9.064%
2025-01-17	18.0000	18.250000	18.0000	18.2500	0.000%	3,117	-14.047%
2025-01-16	17.9053	18.323500	17.9053	18.2500	+0.940%	1,944	-14.047%
2025-01-15	18.5100	18.510000	18.0000	18.0800	-3.830%	4,421	-13.239%
2025-01-14	18.3367	18.860000	18.2500	18.8000	+3.638%	5,895	-16.562%
2025-01-13	18.5200	18.900000	18.1100	18.1400	-1.306%	4,834	-13.526%
2025-01-10	18.4225	18.565266	18.3400	18.3800	+3.608%	5,989	-14.655%
2025-01-08	17.5253	17.747900	17.5253	17.7400	+1.198%	1,596	-11.576%
2025-01-07	17.3300	17.562500	17.3100	17.5300	-1.517%	5,200	-10.517%
2025-01-06	17.7200	17.860000	17.5400	17.8000	+0.451%	7,796	-11.874%
2025-01-03	17.8061	17.874100	17.6950	17.7200	-1.610%	9,250	-11.476%
2025-01-02	18.0000	18.117900	17.6601	18.0100	-0.990%	5,854	-12.902%
2024-12-31	18.4200	18.420000	18.1050	18.1900	-1.249%	12,886	-13.764%
2024-12-30	18.5000	18.500000	18.2499	18.4200	+3.193%	10,934	-14.840%
2024-12-27	18.0000	18.000000	17.7700	17.8500	+2.058%	5,573	-12.121%
2024-12-26	17.4700	17.490000	17.4600	17.4900	-1.189%	3,445	-10.312%
2024-12-24	18.0200	18.040000	17.6900	17.7005	-0.110%	33,441	-11.379%
2024-12-23	18.0800	18.080000	17.7200	17.7200	-2.957%	6,912	-11.476%
2024-12-20	18.3850	18.385000	17.9200	18.2600	-1.457%	14,382	-14.094%
2024-12-19	18.6500	18.950100	18.3800	18.5300	+1.036%	23,891	-15.346%
2024-12-18	17.2100	18.420100	16.9400	18.3400	+8.137%	23,257	-14.469%
2024-12-17	17.1000	17.100000	16.8600	16.9600	-0.819%	7,962	-7.509%
2024-12-16	17.1800	17.180100	16.9100	17.1000	-1.441%	13,324	-8.267%
2024-12-13	17.2468	17.470000	17.2200	17.3500	+1.939%	7,481	-9.588%
2024-12-12	16.5500	17.050000	16.4700	17.0200	+3.881%	21,216	-7.835%
2024-12-11	16.2105	16.537000	16.2105	16.3842	+0.468%	9,262	-4.259%
2024-12-10	16.0000	16.350000	15.9200	16.3078	+1.924%	33,862	-3.810%
2024-12-09	15.9000	16.090000	15.8348	16.0000	-0.249%	36,681	-1.960%
2024-12-06	16.1200	16.120000	15.9658	16.0400	-1.751%	6,909	-2.204%
2024-12-05	16.2500	16.390000	16.2500	16.3258	+1.277%	14,955	-3.917%
2024-12-04	16.2600	16.530000	16.0400	16.1200	-1.346%	17,341	-2.690%
2024-12-03	15.9400	16.340000	15.9350	16.3400	+2.832%	6,559	-4.000%
2024-12-02	15.9810	15.981000	15.8200	15.8900	+0.379%	3,101	-1.281%
2024-11-29	15.8700	15.870000	15.7700	15.8300	+0.127%	7,255	-0.907%
2024-11-27	16.0000	16.000000	15.8000	15.8100	-2.105%	1,759	-0.782%
2024-11-26	16.6000	16.655000	16.1500	16.1500	-0.185%	15,594	-2.871%
2024-11-25	16.2000	16.240000	15.9600	16.1800	-2.939%	17,471	-3.051%
2024-11-22	17.0300	17.030000	16.5068	16.6700	-2.747%	12,155	-5.900%
2024-11-21	17.4950	17.495000	17.0000	17.1408	-1.603%	10,779	-8.485%
2024-11-20	17.6800	17.680000	17.3900	17.4200	-1.359%	26,947	-9.952%
2024-11-19	17.9400	18.010000	17.6300	17.6600	-0.619%	14,704	-11.176%
2024-11-18	17.8200	17.910100	17.6200	17.7700	+0.509%	19,883	-11.725%
2024-11-15	16.4500	17.700000	16.4500	17.6800	+9.001%	44,468	-11.276%
2024-11-14	15.7784	16.230000	15.7622	16.2200	+4.780%	8,536	-3.290%
2024-11-13	14.9510	15.480000	14.9300	15.4800	+1.575%	13,063	+1.333%
2024-11-12	14.5700	15.240000	14.5700	15.2400	+5.613%	6,135	+2.929%
2024-11-11	14.2700	14.430000	14.1000	14.4300	+0.557%	16,747	+8.707%
2024-11-08	14.4100	14.423000	14.3300	14.3500	-1.307%	3,251	+9.313%
2024-11-07	14.7600	14.760000	14.4600	14.5400	-2.547%	22,640	+7.884%
2024-11-06	14.7075	15.110000	14.7075	14.9200	-1.777%	23,949	+5.137%
2024-11-05	15.6200	15.646000	15.1800	15.1900	-2.000%	17,284	+3.268%
2024-11-04	15.4700	15.760000	15.3900	15.5000	-0.257%	10,633	+1.203%
2024-11-01	15.8200	15.820000	15.5400	15.5400	-2.632%	4,772	+0.942%
2024-10-31	15.8900	15.960000	15.7500	15.9600	+3.034%	6,111	-1.714%
2024-10-30	15.5000	15.500000	15.3300	15.4900	+1.111%	9,393	+1.268%
2024-10-29	15.3231	15.340000	15.3198	15.3198	+0.524%	3,996	+2.393%
2024-10-28	15.0601	15.270000	15.0400	15.2400	-1.931%	13,224	+2.929%
2024-10-25	15.3100	15.540000	15.2900	15.5400	-0.321%	10,398	+0.942%
2024-10-24	15.5100	15.590000	15.2450	15.5900	+0.322%	5,555	+0.618%
2024-10-23	15.4500	15.590100	15.4500	15.5400	+2.574%	12,007	+0.942%
2024-10-22	15.1100	15.150000	15.1100	15.1500	0.000%	1,067	+3.541%
2024-10-21	14.7600	15.200000	14.7600	15.1500	+2.712%	5,739	+3.541%
2024-10-18	14.8300	14.830000	14.7210	14.7500	+0.068%	6,682	+6.348%
2024-10-17	14.6001	14.749900	14.6001	14.7400	+1.167%	29,756	+6.421%
2024-10-16	14.7100	14.760000	14.5400	14.5700	-2.149%	31,826	+7.662%
2024-10-15	14.9400	14.950000	14.8000	14.8900	-0.601%	6,156	+5.349%
2024-10-14	15.0800	15.151000	14.9500	14.9800	-0.531%	8,973	+4.716%
2024-10-11	15.6101	15.610100	15.0450	15.0600	-3.708%	9,042	+4.159%
2024-10-10	15.7800	15.790000	15.6000	15.6400	+0.300%	11,812	+0.297%
2024-10-09	15.7700	15.770000	15.5932	15.5932	-0.427%	4,560	+0.598%
2024-10-08	15.8200	15.820000	15.5600	15.6600	-1.199%	8,055	+0.169%
2024-10-07	15.5001	15.890000	15.5001	15.8500	+2.589%	3,021	-1.032%
2024-10-04	15.3800	15.606000	15.3800	15.4500	-1.467%	4,814	+1.530%
2024-10-03	15.5800	15.700000	15.5800	15.6800	+2.887%	5,990	+0.041%
2024-10-02	15.4800	15.520000	15.2100	15.2400	+0.131%	4,346	+2.929%
2024-10-01	15.2900	15.490000	15.2100	15.2200	+1.193%	2,903	+3.064%
2024-09-30	15.2600	15.340000	15.0406	15.0406	-1.114%	823	+4.294%
2024-09-27	14.9700	15.210000	14.9700	15.2100	-0.393%	5,878	+3.132%
2024-09-26	15.3500	15.370000	15.2000	15.2700	-1.611%	26,565	+2.727%
2024-09-25	15.3200	15.520000	15.2500	15.5200	+1.904%	2,603	+1.072%
2024-09-24	15.3000	15.300000	15.2000	15.2300	+0.728%	7,757	+2.997%
2024-09-23	14.5500	15.120000	14.5500	15.1200	+4.276%	4,472	+3.746%
2024-09-20	14.4020	14.600000	14.4020	14.5000	+1.470%	4,834	+8.182%
2024-09-19	14.2200	14.340000	14.0500	14.2900	-1.957%	108,310	+9.772%
2024-09-18	14.4665	14.575200	14.1644	14.5752	+0.519%	4,619	+7.624%
2024-09-17	14.4300	14.580000	14.2800	14.5000	+0.694%	45,214	+8.182%
2024-09-16	14.3000	14.420000	14.2640	14.4000	-0.069%	15,314	+8.933%
2024-09-13	14.7000	14.700000	14.3900	14.4100	-3.096%	22,034	+8.858%
2024-09-12	15.1904	15.190400	14.8100	14.8704	-0.399%	19,891	+5.487%
2024-09-11	15.2150	15.215000	14.9300	14.9300	-0.731%	1,417	+5.066%
2024-09-10	15.2000	15.200000	15.0200	15.0400	-0.899%	14,144	+4.298%
2024-09-09	15.3200	15.320000	14.9600	15.1765	-2.839%	27,393	+3.360%
2024-09-06	15.1200	15.780000	15.1200	15.6200	+2.493%	11,563	+0.425%
2024-09-05	15.1900	15.330000	15.1900	15.2400	+1.465%	720	+2.929%
2024-09-04	15.0200	15.030000	14.9600	15.0200	+0.236%	2,011	+4.437%
2024-09-03	14.2900	14.984600	14.2650	14.9846	+3.485%	31,195	+4.683%
2024-08-30	14.4200	14.740000	14.4200	14.4800	+0.208%	64,168	+8.331%
2024-08-29	14.4600	14.460000	14.1300	14.4500	-0.102%	28,926	+8.556%
2024-08-28	14.3300	14.570000	14.3300	14.4647	-0.106%	8,613	+8.446%
2024-08-27	14.4000	14.580000	14.4000	14.4800	+0.695%	8,956	+8.331%
2024-08-26	14.2400	14.440000	14.2400	14.3800	-0.484%	7,110	+9.085%
2024-08-23	14.6100	14.660000	14.3300	14.4500	-1.768%	18,106	+8.556%
2024-08-22	14.6200	14.785200	14.6100	14.7100	+1.870%	12,200	+6.638%
2024-08-21	14.4500	14.450000	14.4000	14.4400	-0.892%	10,222	+8.632%
2024-08-20	14.4500	14.677000	14.4500	14.5700	+0.030%	19,205	+7.662%
2024-08-19	14.9800	14.980100	14.5500	14.5657	-4.299%	38,154	+7.694%
2024-08-16	15.0900	15.230000	15.0900	15.2200	+0.132%	7,247	+3.064%
2024-08-15	15.2500	15.259000	15.1900	15.2000	-3.123%	10,193	+3.200%
2024-08-14	15.6500	15.690000	15.6500	15.6900	+1.161%	6,596	-0.023%
2024-08-13	15.6100	15.610000	15.4410	15.5100	-2.391%	9,284	+1.137%
2024-08-12	15.8500	15.960000	15.8500	15.8900	+0.316%	3,300	-1.281%
2024-08-09	15.6604	15.890000	15.6600	15.8400	+0.317%	1,550	-0.970%
2024-08-08	16.3203	16.470000	15.7900	15.7900	-5.165%	2,525	-0.656%
2024-08-07	16.0000	16.720000	16.0000	16.6500	+2.651%	6,972	-5.787%
2024-08-06	16.1800	16.400000	15.7410	16.2200	-0.613%	1,962	-3.290%
2024-08-05	16.7200	16.720000	16.1700	16.3200	+5.699%	12,081	-3.882%
2024-08-02	15.2300	15.730000	15.2300	15.4400	+3.555%	22,078	+1.596%
2024-08-01	14.8500	14.950000	14.8500	14.9100	+1.498%	28,381	+5.207%
2024-07-31	14.4700	14.690000	14.4000	14.6900	+0.444%	4,931	+6.783%
2024-07-30	14.5850	14.660000	14.5800	14.6250	+0.862%	4,185	+7.257%
2024-07-29	14.2800	14.570000	14.2800	14.5000	+0.975%	12,826	+8.182%
2024-07-26	14.0700	14.360000	14.0700	14.3600	-0.753%	4,657	+9.237%
2024-07-25	14.5300	14.565000	14.1700	14.4689	-2.435%	14,453	+8.415%
2024-07-24	14.8200	14.870000	14.8100	14.8300	-0.067%	1,071	+5.775%
2024-07-23	14.7400	14.840000	14.7200	14.8400	+0.884%	1,855	+5.704%
2024-07-22	14.6801	14.970000	14.6700	14.7100	-2.324%	8,086	+6.638%
2024-07-19	15.0000	15.160000	15.0000	15.0600	+0.266%	13,971	+4.159%
2024-07-18	14.6700	15.059000	14.3400	15.0200	+2.947%	14,633	+4.437%
2024-07-17	14.5500	14.710000	14.3100	14.5900	+2.072%	6,911	+7.515%
2024-07-16	14.5900	14.590000	14.2100	14.2938	-3.435%	15,448	+9.743%
2024-07-15	14.6700	14.890000	14.6700	14.8023	-0.321%	12,074	+5.973%
2024-07-12	14.8600	14.860100	14.5701	14.8500	-1.394%	8,427	+5.632%
2024-07-11	15.4200	15.420000	14.9500	15.0600	-4.464%	16,267	+4.159%
2024-07-10	16.1200	16.120000	15.7600	15.7637	-2.633%	7,985	-0.490%
2024-07-09	16.2300	16.260000	16.1800	16.1900	-1.879%	12,637	-3.111%
2024-07-08	16.6000	16.630000	16.4600	16.5000	-2.482%	5,807	-4.931%
2024-07-05	17.0100	17.290000	16.9200	16.9200	-2.027%	7,628	-7.291%
2024-07-03	16.9800	17.270000	16.9800	17.2700	+1.708%	345	-9.170%
2024-07-02	17.0184	17.018400	16.9484	16.9800	+2.105%	1,041	-7.618%
2024-07-01	16.4000	16.700000	16.1300	16.6300	-0.120%	1,966	-5.674%
2024-06-28	16.3000	16.800000	16.3000	16.6500	+1.071%	6,691	-5.787%
2024-06-27	16.4800	16.488000	16.4735	16.4735	-0.221%	709	-4.778%
2024-06-26	16.3950	16.510000	16.3950	16.5100	+1.851%	4,895	-4.988%
2024-06-25	15.9900	16.210000	15.9900	16.2100	+0.372%	4,684	-3.230%
2024-06-24	16.3000	16.370000	16.0500	16.1500	-4.154%	5,170	-2.871%
2024-06-21	16.9200	16.928600	16.8300	16.8500	-2.714%	4,068	-6.906%
2024-06-20	17.7407	17.820000	17.3200	17.3200	-1.981%	2,161	-9.432%
2024-06-18	17.3770	17.670000	17.3770	17.6700	+1.903%	6,773	-11.226%
2024-06-17	17.2700	17.359500	17.2700	17.3400	+1.576%	691	-9.536%
2024-06-14	17.0710	17.071000	17.0710	17.0710	+1.372%	57	-8.111%
2024-06-13	16.7800	16.840000	16.7800	16.8400	+0.358%	254	-6.850%
2024-06-12	16.4500	16.780000	16.4500	16.7800	-1.178%	1,334	-6.517%
2024-06-11	17.0200	17.230000	16.9800	16.9800	-0.096%	1,579	-7.618%
2024-06-10	17.2300	17.230000	16.9711	16.9964	-0.489%	7,097	-7.708%
2024-06-07	16.9000	17.110000	16.9000	17.0800	+1.305%	8,188	-8.159%
2024-06-06	16.7300	16.860000	16.7300	16.8600	+0.777%	11,332	-6.961%
2024-06-05	17.3900	17.390000	16.7200	16.7300	-3.573%	14,801	-6.238%
2024-06-04	17.3000	17.350000	17.3000	17.3500	+0.115%	253	-9.588%
2024-06-03	17.6400	17.640000	16.9800	17.3300	-3.400%	8,497	-9.484%
2024-05-31	17.8400	17.940000	17.7100	17.9400	-0.222%	4,790	-12.562%
2024-05-30	18.5600	18.560000	17.9600	17.9800	-3.287%	9,846	-12.756%
2024-05-29	18.4700	18.770000	18.4700	18.5910	+2.261%	17,184	-15.624%
2024-05-28	18.0650	18.360000	18.0650	18.1800	+2.654%	5,429	-13.716%
2024-05-24	17.5800	17.730000	17.5800	17.7100	-0.113%	6,878	-11.426%
2024-05-23	17.4558	17.810000	17.4558	17.7300	+3.503%	4,022	-11.526%
2024-05-22	17.4000	17.400000	16.9900	17.1300	-1.834%	37,164	-8.427%
2024-05-21	17.6100	17.610000	17.4500	17.4500	+0.751%	1,062	-10.107%
2024-05-20	17.3400	17.350000	17.2600	17.3200	-1.535%	3,350	-9.432%
2024-05-17	17.5600	17.600000	17.5600	17.5900	+0.918%	1,160	-10.822%
2024-05-16	17.4300	17.430000	17.4300	17.4300	+0.210%	9	-10.003%
2024-05-15	17.4100	17.510600	17.2800	17.3934	-2.394%	7,364	-9.814%
2024-05-14	17.7800	17.888900	17.5900	17.8200	-0.669%	1,620	-11.973%
2024-05-13	17.9600	17.960000	17.9400	17.9400	-2.606%	186	-12.562%
2024-05-10	17.9300	18.420000	17.9300	18.4200	+1.881%	1,009	-14.840%
2024-05-09	18.3199	18.319900	18.0800	18.0800	-0.550%	618	-13.239%
2024-05-08	18.1100	18.310000	18.1100	18.1800	+0.888%	3,616	-13.716%
2024-05-07	18.0000	18.020000	18.0000	18.0200	-0.442%	382	-12.950%
2024-05-06	17.8300	18.220000	17.8300	18.1000	+0.611%	724	-13.335%
2024-05-03	17.8600	18.080000	17.7600	17.9900	-3.228%	8,699	-12.805%
2024-05-02	19.1000	19.128500	18.4953	18.5900	-2.721%	3,785	-15.619%
2024-05-01	20.0400	20.040000	18.8200	19.1100	-4.259%	6,366	-17.915%
2024-04-30	19.6400	19.960000	19.6400	19.9600	+2.149%	2,267	-21.411%
2024-04-29	20.0800	20.080000	19.3500	19.5400	-3.458%	7,612	-19.722%
2024-04-26	20.7000	20.740000	20.1101	20.2400	-1.650%	3,555	-22.498%
2024-04-25	20.3100	20.879800	20.3000	20.5796	+2.437%	8,338	-23.777%
2024-04-24	19.7900	20.149900	19.7900	20.0900	+0.752%	6,628	-21.919%
2024-04-23	20.2398	20.239800	19.7120	19.9400	-2.637%	6,121	-21.332%
2024-04-22	20.7400	20.740000	20.1300	20.4800	-1.986%	4,588	-23.406%
2024-04-19	20.9000	21.100000	20.8700	20.8950	-0.405%	9,986	-24.927%
2024-04-18	20.6700	20.980000	20.5400	20.9800	+1.993%	9,434	-25.232%
2024-04-17	20.2500	20.570000	20.2200	20.5700	+1.230%	16,175	-23.741%
2024-04-16	20.0700	20.320000	20.0500	20.3200	+1.347%	2,171	-22.803%
2024-04-15	19.5200	20.110000	19.5200	20.0500	+2.348%	3,923	-21.764%
2024-04-12	19.0400	19.740000	19.0400	19.5900	+4.258%	8,027	-19.926%
2024-04-11	18.9100	18.910000	18.6300	18.7900	-1.157%	3,560	-16.517%
2024-04-10	19.0001	19.210000	18.9400	19.0100	+3.428%	49,348	-17.483%
2024-04-09	18.6000	18.600000	18.3800	18.3800	-2.390%	1,513	-14.655%
2024-04-08	18.8000	18.830000	18.8000	18.8300	-0.212%	475	-16.695%
2024-04-05	19.0300	19.030000	18.7100	18.8700	-0.945%	3,594	-16.871%
2024-04-04	18.1700	19.100000	18.1700	19.0500	+2.474%	7,319	-17.657%
2024-04-03	18.4600	18.590000	18.4600	18.5900	+0.270%	3,756	-15.619%
2024-04-02	18.4500	18.540000	18.4500	18.5400	+4.392%	5,585	-15.392%
2024-04-01	18.0100	18.010000	17.7600	17.7600	+1.024%	1,521	-11.676%
2024-03-28	17.3200	17.580000	17.3100	17.5800	+0.803%	2,497	-10.771%
2024-03-27	17.7638	17.763800	17.4300	17.4400	-2.787%	36,154	-10.055%
2024-03-26	17.7430	17.960000	17.7430	17.9400	0.000%	10,803	-12.562%
2024-03-25	17.9100	17.950000	17.8607	17.9400	+0.112%	25,866	-12.562%
2024-03-22	17.8550	17.920000	17.8000	17.9200	+1.760%	3,630	-12.464%
2024-03-21	17.5300	17.610000	17.4000	17.6100	-1.067%	1,776	-10.923%
2024-03-20	18.1800	18.199000	17.7700	17.8000	-1.712%	6,342	-11.874%
2024-03-19	18.1850	18.219900	18.1100	18.1100	-1.736%	1,712	-13.383%
2024-03-18	18.2769	18.430000	18.0949	18.4300	+1.375%	8,145	-14.887%
2024-03-15	18.2300	18.250000	18.1200	18.1800	-0.274%	5,765	-13.716%
2024-03-14	17.8000	18.230000	17.8000	18.2300	+3.875%	5,491	-13.953%
2024-03-13	17.3101	17.645000	17.3101	17.5500	-0.567%	5,252	-10.619%
2024-03-12	17.6400	17.650000	17.5500	17.6500	+1.146%	6,978	-11.125%
2024-03-11	17.3100	17.450000	17.3100	17.4500	+0.287%	2,494	-10.107%
2024-03-08	17.5300	17.530000	17.1260	17.4000	-0.968%	17,151	-9.848%
2024-03-07	17.4599	17.570000	17.4599	17.5700	+0.171%	583	-10.721%
2024-03-06	17.4300	17.590000	17.4300	17.5400	-0.567%	1,986	-10.568%
2024-03-05	17.4001	17.710000	17.4001	17.6400	+1.554%	1,326	-11.075%
2024-03-04	16.9900	17.384500	16.9900	17.3700	+2.538%	4,516	-9.693%
2024-03-01	17.5000	17.500000	16.8602	16.9400	-4.104%	5,352	-7.400%
2024-02-29	16.7910	17.665000	16.7910	17.6650	+4.280%	5,179	-11.201%
2024-02-28	16.4800	16.940000	16.4800	16.9400	+2.916%	17,137	-7.400%
2024-02-27	16.8600	16.860000	16.3700	16.4600	-2.604%	6,091	-4.700%
2024-02-26	17.1400	17.140000	16.8800	16.9000	-1.687%	6,811	-7.181%
2024-02-23	17.1377	17.260900	17.0800	17.1900	-1.603%	3,605	-8.747%
2024-02-22	17.8800	17.880000	17.2900	17.4700	-2.674%	17,621	-10.210%
2024-02-21	17.9500	18.100000	17.9500	17.9500	-0.444%	8,222	-12.611%
2024-02-20	17.7499	18.120000	17.7196	18.0300	+1.178%	4,335	-12.998%
2024-02-16	17.8312	17.831200	17.6700	17.8200	+1.193%	2,732	-11.973%
2024-02-15	18.0000	18.000000	17.6100	17.6100	-3.189%	8,802	-10.923%
2024-02-14	18.4500	18.501200	18.1800	18.1900	-2.613%	13,786	-13.764%
2024-02-13	18.2500	18.820000	18.2500	18.6781	+4.992%	12,094	-16.017%
2024-02-12	18.0300	18.040000	17.7800	17.7900	-1.875%	8,117	-11.825%
2024-02-09	18.1200	18.279900	18.1200	18.1300	-0.875%	2,922	-13.478%
2024-02-08	18.4500	18.560000	18.1900	18.2900	-0.109%	14,850	-14.235%
2024-02-07	17.8600	18.310000	17.8600	18.3100	+3.739%	10,257	-14.329%
2024-02-06	17.7500	17.870000	17.6300	17.6500	-1.898%	6,923	-11.125%
2024-02-05	17.9210	18.010000	17.9210	17.9915	-0.269%	2,742	-12.812%
2024-02-02	17.8000	18.140000	17.8000	18.0400	+2.558%	15,927	-13.047%
2024-02-01	18.0200	18.160000	17.4900	17.5900	-2.215%	252,309	-10.822%
2024-01-31	17.4766	18.020000	17.4000	17.9885	+2.531%	7,849	-12.798%
2024-01-30	17.7062	17.740000	17.5300	17.5444	+1.884%	286,004	-10.590%