Dark

BIS
ProShares UltraShort NASDAQ Biotechnology
stock NASDAQ ETF

At Close

Jul 2, 2026 3:59:45 PM EDT

12.79USD-6.048%(-0.82)8,362

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-13.61)0

After-hours

Jul 2, 2026 4:27:30 PM EDT

13.10USD+2.424%(+0.31)500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	13.3700	13.370000	12.7800	12.7896	-6.051%	8,362	0.000%
2026-07-01	13.5900	13.660000	13.4800	13.6133	+0.154%	7,535	-6.051%
2026-06-30	13.4700	13.592400	13.4700	13.5924	-0.130%	3,652	-5.906%
2026-06-29	13.8100	13.930000	13.6100	13.6101	-2.470%	4,171	-6.029%
2026-06-26	13.9650	14.250000	13.8100	13.9548	-4.523%	8,047	-8.350%
2026-06-25	14.9500	14.950000	14.5600	14.6159	-1.700%	4,231	-12.495%
2026-06-24	15.0900	15.090000	14.7500	14.8687	-3.777%	16,532	-13.983%
2026-06-23	15.7400	15.740000	15.3300	15.4524	-1.736%	2,886	-17.232%
2026-06-22	16.1350	16.240000	15.7254	15.7254	-3.684%	3,788	-18.669%
2026-06-18	15.8800	16.570000	15.8800	16.3269	-0.077%	9,298	-21.665%
2026-06-17	16.5900	16.600000	15.9900	16.3395	-2.168%	6,774	-21.726%
2026-06-16	16.8600	16.875000	16.5800	16.7016	+0.659%	3,160	-23.423%
2026-06-15	16.6700	16.670000	16.5922	16.5922	-1.213%	733	-22.918%
2026-06-12	16.6200	16.795900	16.5300	16.7959	-0.403%	4,228	-23.853%
2026-06-11	17.4400	17.440000	16.8300	16.8639	-5.416%	3,202	-24.160%
2026-06-10	16.9700	17.840000	16.9600	17.8295	+3.713%	6,143	-28.267%
2026-06-09	17.2000	17.730000	17.0501	17.1912	-3.044%	11,124	-25.604%
2026-06-08	17.5000	17.800000	17.4800	17.7310	+2.068%	10,706	-27.869%
2026-06-05	16.9200	17.390000	16.9200	17.3718	+3.527%	5,749	-26.377%
2026-06-04	17.0200	17.020000	16.7000	16.7800	-4.826%	10,344	-23.781%
2026-06-03	18.5000	18.500000	17.6308	17.6308	-3.648%	9,181	-27.459%
2026-06-02	17.5400	18.305900	17.4600	18.2983	+6.032%	17,308	-30.105%
2026-06-01	16.6800	17.410000	16.6800	17.2573	+3.751%	7,232	-25.889%
2026-05-29	16.6900	16.690000	16.6150	16.6334	+0.255%	1,512	-23.109%
2026-05-28	16.8900	16.890000	16.5200	16.5911	-2.098%	2,625	-22.913%
2026-05-27	17.0400	17.040000	16.7800	16.9466	+98.778%	2,639	-24.530%
2026-05-26	8.4200	8.600000	8.4200	8.5254	-0.695%	4,772	+50.018%
2026-05-22	8.4200	8.607500	8.4100	8.5851	+0.528%	3,368	+48.974%
2026-05-21	8.8300	8.830000	8.5201	8.5400	-1.560%	20,676	+49.761%
2026-05-20	9.0400	9.040000	8.6700	8.6753	-4.667%	33,166	+47.425%
2026-05-19	9.3680	9.368000	9.0500	9.1000	-0.327%	10,092	+40.545%
2026-05-18	9.0050	9.180100	9.0000	9.1299	+3.631%	16,976	+40.085%
2026-05-15	8.5150	8.825100	8.5150	8.8100	+5.762%	33,309	+45.171%
2026-05-14	8.2800	8.420000	8.2300	8.3300	+1.193%	13,611	+53.537%
2026-05-13	8.3100	8.390000	8.2100	8.2318	-1.179%	10,295	+55.368%
2026-05-12	8.4699	8.469900	8.3100	8.3300	-2.152%	21,740	+53.537%
2026-05-11	8.5400	8.545000	8.2600	8.5132	-0.172%	5,629	+50.233%
2026-05-08	8.5500	8.590000	8.4900	8.5279	-0.649%	10,512	+49.974%
2026-05-07	8.3000	8.700000	8.3000	8.5836	+4.551%	25,102	+49.000%
2026-05-06	8.5000	8.500000	8.2000	8.2100	-4.201%	21,261	+55.781%
2026-05-05	8.5500	8.690100	8.5500	8.5700	-0.500%	13,593	+49.237%
2026-05-04	8.9100	8.910000	8.6131	8.6131	-3.332%	11,337	+48.490%
2026-05-01	8.7400	9.050000	8.7400	8.9100	+2.122%	15,781	+43.542%
2026-04-30	8.8000	8.800000	8.7097	8.7249	-4.017%	16,237	+46.587%
2026-04-29	8.9400	9.130000	8.9400	9.0900	+3.061%	34,308	+40.700%
2026-04-28	8.7300	8.850000	8.7300	8.8200	+1.147%	52,197	+45.007%
2026-04-27	8.6300	8.720000	8.4900	8.7200	+1.064%	38,079	+46.670%
2026-04-24	8.3500	8.690000	8.3500	8.6282	+2.280%	39,214	+48.230%
2026-04-23	8.2800	8.475000	8.2800	8.4359	+2.829%	45,285	+51.609%
2026-04-22	8.1800	8.280000	8.1400	8.2038	-0.111%	17,699	+55.898%
2026-04-21	8.1010	8.285000	8.1010	8.2129	+1.849%	14,475	+55.726%
2026-04-20	7.9700	8.080000	7.9615	8.0638	+1.089%	5,709	+58.605%
2026-04-17	8.1500	8.150000	7.9500	7.9769	-3.167%	15,628	+60.333%
2026-04-16	8.2000	8.290000	8.2000	8.2378	+1.416%	12,103	+55.255%
2026-04-15	8.1800	8.285000	8.1100	8.1228	-0.359%	7,088	+57.453%
2026-04-14	8.4300	8.430000	8.1250	8.1521	-3.982%	13,416	+56.887%
2026-04-13	8.6800	8.680000	8.4200	8.4902	-3.351%	5,845	+50.640%
2026-04-10	8.4200	8.820000	8.4200	8.7846	+3.592%	22,182	+45.591%
2026-04-09	8.6300	8.650000	8.4700	8.4800	-1.166%	30,071	+50.821%
2026-04-08	8.4500	8.659000	8.4500	8.5800	-3.685%	16,481	+49.063%
2026-04-07	9.1700	9.170000	8.8900	8.9083	+0.578%	9,687	+43.569%
2026-04-06	8.7400	8.880000	8.7400	8.8571	+0.943%	6,818	+44.399%
2026-04-02	8.9300	8.930000	8.6700	8.7744	+1.003%	8,024	+45.760%
2026-04-01	8.6700	8.730000	8.5600	8.6873	-1.616%	49,045	+47.222%
2026-03-31	9.4200	9.420000	8.7800	8.8300	-8.921%	33,951	+44.843%
2026-03-30	9.7000	9.770000	9.5300	9.6949	-1.139%	39,953	+31.921%
2026-03-27	9.3550	9.820000	9.3500	9.8066	+5.930%	24,550	+30.418%
2026-03-26	9.1600	9.280000	9.0800	9.2576	+0.386%	10,319	+38.152%
2026-03-25	9.5200	9.520000	9.1000	9.2220	-5.898%	12,814	+38.686%
2026-03-24	9.8900	10.000000	9.7800	9.8000	+1.545%	28,081	+30.506%
2026-03-23	9.3900	9.650900	9.3900	9.6509	-1.118%	15,668	+32.522%
2026-03-20	9.5500	9.820000	9.4800	9.7600	+3.609%	18,680	+31.041%
2026-03-19	9.7000	9.700000	9.3600	9.4200	-0.946%	23,628	+35.771%
2026-03-18	9.3900	9.550000	9.3891	9.5100	+3.897%	22,912	+34.486%
2026-03-17	9.0900	9.170000	9.0200	9.1533	-0.182%	11,883	+39.727%
2026-03-16	9.2500	9.250000	9.1100	9.1700	-1.715%	7,203	+39.472%
2026-03-13	9.2000	9.390000	9.0400	9.3300	+0.855%	16,055	+37.080%
2026-03-12	9.0970	9.255000	9.0900	9.2509	+5.124%	12,752	+38.252%
2026-03-11	8.7200	8.830000	8.6800	8.8000	+1.502%	3,657	+45.336%
2026-03-10	8.7300	8.730000	8.4900	8.6698	-1.283%	10,523	+47.519%
2026-03-09	9.3000	9.300000	8.7800	8.7825	-3.887%	14,500	+45.626%
2026-03-06	9.2500	9.320000	9.1301	9.1377	+1.333%	12,137	+39.965%
2026-03-05	8.9000	9.120000	8.9000	9.0175	+4.863%	12,773	+41.831%
2026-03-04	8.8300	8.830000	8.5800	8.5993	-3.379%	7,348	+48.728%
2026-03-03	8.7800	8.986500	8.7400	8.9000	+4.801%	14,592	+43.703%
2026-03-02	8.5500	8.610000	8.4800	8.4923	+0.938%	7,176	+50.602%
2026-02-27	8.5000	8.500000	8.4134	8.4134	-1.713%	5,929	+52.015%
2026-02-26	8.7150	8.820000	8.5600	8.5600	+1.436%	7,898	+49.411%
2026-02-25	8.3050	8.450000	8.3050	8.4388	+1.306%	10,959	+51.557%
2026-02-24	8.3500	8.360000	8.3300	8.3300	-1.885%	7,448	+53.537%
2026-02-23	8.3500	8.570000	8.3300	8.4900	-1.049%	9,870	+50.643%
2026-02-20	8.5500	8.610100	8.5500	8.5800	+1.062%	2,594	+49.063%
2026-02-19	8.5700	8.570000	8.4898	8.4898	-0.359%	2,040	+50.647%
2026-02-18	8.5200	8.540000	8.5200	8.5204	-0.936%	1,576	+50.106%
2026-02-17	8.7800	8.780000	8.5900	8.6009	-1.783%	1,717	+48.701%
2026-02-13	8.6810	8.760000	8.5600	8.7570	-1.995%	6,448	+46.050%
2026-02-12	8.7100	8.970000	8.7100	8.9353	+2.216%	4,171	+43.136%
2026-02-11	9.0200	9.020000	8.7300	8.7416	-0.860%	1,591	+46.307%
2026-02-10	8.6000	8.817400	8.6000	8.8174	+2.540%	4,297	+45.050%
2026-02-09	8.6300	8.725000	8.5900	8.5990	+0.573%	7,044	+48.734%
2026-02-06	8.9800	8.980000	8.5500	8.5500	-6.113%	67,646	+49.586%
2026-02-05	8.8100	9.120400	8.7600	9.1067	+4.103%	5,026	+40.442%
2026-02-04	8.6400	8.900000	8.6400	8.7478	-0.253%	10,546	+46.204%
2026-02-03	8.5900	8.881700	8.5800	8.7700	-0.063%	40,970	+45.834%
2026-02-02	9.0700	9.070000	8.7600	8.7755	-2.386%	33,424	+45.742%
2026-01-30	8.9800	9.030100	8.9470	8.9900	+2.043%	6,652	+42.265%
2026-01-29	8.8400	8.850000	8.7800	8.8100	-0.452%	17,184	+45.171%
2026-01-28	8.5800	8.850000	8.5800	8.8500	+3.388%	6,435	+44.515%
2026-01-27	8.4850	8.602300	8.4608	8.5600	-0.811%	18,634	+49.411%
2026-01-26	8.8000	8.800000	8.6200	8.6300	-1.032%	19,773	+48.199%
2026-01-23	8.4700	8.739000	8.4700	8.7200	+2.830%	22,279	+46.670%
2026-01-22	8.5000	8.520000	8.3700	8.4800	-3.196%	44,000	+50.821%
2026-01-21	9.0900	9.090000	8.7400	8.7600	-4.886%	14,236	+46.000%
2026-01-20	9.5500	9.550000	9.1900	9.2100	-0.861%	17,342	+38.866%
2026-01-16	9.1600	9.290000	9.1600	9.2900	+0.231%	16,332	+37.671%
2026-01-15	9.0000	9.272500	9.0000	9.2686	+2.756%	11,832	+37.988%
2026-01-14	9.1800	9.260000	9.0200	9.0200	-2.381%	25,283	+41.792%
2026-01-13	9.2400	9.340000	9.2100	9.2400	+0.263%	8,460	+38.416%
2026-01-12	9.3000	9.400100	9.1900	9.2158	+1.565%	14,971	+38.779%
2026-01-09	9.0200	9.073800	9.0200	9.0738	-0.304%	1,306	+40.951%
2026-01-08	8.8300	9.235700	8.8300	9.1015	+4.530%	22,207	+40.522%
2026-01-07	9.1800	9.180000	8.5300	8.7071	-5.869%	34,484	+46.887%
2026-01-06	9.7200	9.720000	9.2401	9.2500	-4.624%	11,759	+38.266%
2026-01-05	9.4900	9.910000	9.4900	9.6985	+2.225%	17,522	+31.872%
2026-01-02	9.5400	9.590000	9.4874	9.4874	+0.078%	3,207	+34.806%
2025-12-31	9.4010	9.480000	9.4010	9.4800	+0.132%	7,080	+34.911%
2025-12-30	9.3300	9.495000	9.3160	9.4675	+2.241%	9,070	+35.090%
2025-12-29	9.2300	9.300000	9.2300	9.2600	+1.313%	14,456	+38.117%
2025-12-26	9.1000	9.190000	9.1000	9.1400	+1.446%	24,698	+39.930%
2025-12-24	9.0435	9.043500	8.9900	9.0097	-2.598%	15,056	+41.954%
2025-12-23	9.1400	9.268000	9.1400	9.2500	+0.708%	2,770	+38.266%
2025-12-22	9.3500	9.350000	9.1700	9.1850	-2.905%	81,706	+39.244%
2025-12-19	9.4500	9.480000	9.3900	9.4598	-4.767%	12,512	+35.199%
2025-12-18	9.7400	9.978700	9.7400	9.9333	+1.502%	6,827	+28.755%
2025-12-17	9.6000	9.800000	9.5700	9.7863	+1.412%	9,862	+30.689%
2025-12-16	9.6300	9.780000	9.6050	9.6500	+1.047%	28,311	+32.535%
2025-12-15	9.5000	9.645000	9.4600	9.5500	-0.031%	77,886	+33.923%
2025-12-12	9.4000	9.615000	9.4000	9.5530	+0.586%	7,305	+33.880%
2025-12-11	9.5800	9.580000	9.4699	9.4973	-1.531%	3,546	+34.666%
2025-12-10	9.7590	9.765100	9.6400	9.6450	-2.089%	2,422	+32.603%
2025-12-09	9.4600	9.860000	9.4600	9.8508	+3.417%	3,623	+29.833%
2025-12-08	9.3400	9.525300	9.3400	9.5253	+0.709%	10,762	+34.270%
2025-12-05	9.2800	9.500000	9.2800	9.4582	+0.834%	6,407	+35.222%
2025-12-04	9.4200	9.420000	9.3100	9.3800	+0.199%	12,362	+36.350%
2025-12-03	9.6150	9.615000	9.3500	9.3614	-3.931%	21,632	+36.621%
2025-12-02	9.6100	9.750000	9.5500	9.7445	+1.189%	5,654	+31.249%
2025-12-01	9.3700	9.630000	9.3700	9.6300	+4.788%	10,879	+32.810%
2025-11-28	9.1700	9.290000	9.1700	9.1900	-0.433%	9,363	+39.169%
2025-11-26	9.3800	9.380000	9.1800	9.2300	-1.494%	8,990	+38.566%
2025-11-25	9.5450	9.560000	9.3700	9.3700	-2.902%	18,376	+36.495%
2025-11-24	9.8200	9.820000	9.5900	9.6500	-2.820%	52,809	+32.535%
2025-11-21	10.1301	10.150000	9.7600	9.9300	-3.405%	84,123	+28.798%
2025-11-20	9.8210	10.300000	9.7300	10.2800	+1.719%	17,622	+24.412%
2025-11-19	9.9300	10.180000	9.9300	10.1063	+1.673%	18,911	+26.551%
2025-11-18	10.1700	10.170000	9.8597	9.9400	-1.291%	7,291	+28.668%
2025-11-17	10.2600	10.270000	9.8500	10.0700	-1.774%	20,690	+27.007%
2025-11-14	10.5700	10.570000	10.0100	10.2519	-1.234%	11,469	+24.753%
2025-11-13	10.1225	10.380000	10.0625	10.3800	+1.835%	9,457	+23.214%
2025-11-12	10.2000	10.250000	10.0700	10.1930	-0.514%	5,428	+25.474%
2025-11-11	10.7500	10.760000	10.2100	10.2457	-5.570%	4,201	+24.829%
2025-11-10	10.8400	11.020000	10.8200	10.8500	-2.706%	22,598	+17.876%
2025-11-07	11.0500	11.489000	11.0400	11.1518	+1.063%	90,842	+14.686%
2025-11-06	11.0700	11.100000	10.9500	11.0345	-0.140%	18,014	+15.906%
2025-11-05	11.3500	11.350000	10.9450	11.0500	-2.658%	23,665	+15.743%
2025-11-04	11.4250	11.425000	11.1600	11.3517	+1.934%	22,376	+12.667%
2025-11-03	10.9300	11.467500	10.9300	11.1363	+2.695%	16,248	+14.846%
2025-10-31	11.2000	11.200000	10.8200	10.8440	-2.399%	9,998	+17.942%
2025-10-30	11.4100	11.410000	10.9500	11.1105	-1.423%	10,478	+15.113%
2025-10-29	11.2650	11.270900	11.2600	11.2709	+0.799%	1,129	+13.475%
2025-10-28	11.1900	11.320000	11.1300	11.1816	-0.608%	3,702	+14.381%
2025-10-27	11.4400	11.440000	11.2200	11.2500	-2.979%	5,815	+13.685%
2025-10-24	11.5900	11.610000	11.5800	11.5954	-1.136%	3,625	+10.299%
2025-10-23	11.7800	11.780000	11.7286	11.7286	-0.012%	1,364	+9.046%
2025-10-22	11.6400	11.804100	11.6400	11.7300	+2.535%	4,766	+9.033%
2025-10-21	11.2900	11.470000	11.2900	11.4400	+1.347%	3,398	+11.797%
2025-10-20	11.4200	11.440500	11.2700	11.2880	-2.619%	5,771	+13.303%
2025-10-17	11.8000	11.850000	11.5553	11.5916	-1.213%	3,351	+10.335%
2025-10-16	11.5000	11.830000	11.3700	11.7339	+0.724%	5,351	+8.997%
2025-10-15	11.8400	11.840000	11.5700	11.6496	-3.078%	3,701	+9.786%
2025-10-14	12.2700	12.270000	11.9100	12.0196	-0.437%	5,947	+6.406%
2025-10-13	12.1800	12.260000	11.9500	12.0723	-0.842%	11,078	+5.942%
2025-10-10	11.8600	12.199900	11.8600	12.1748	+2.915%	5,442	+5.050%
2025-10-09	11.8500	11.850000	11.7400	11.8300	-0.337%	10,738	+8.112%
2025-10-08	12.0100	12.020000	11.7052	11.8700	-1.696%	15,508	+7.747%
2025-10-07	12.1750	12.250000	12.0748	12.0748	-0.625%	16,140	+5.920%
2025-10-06	11.9500	12.170000	11.9500	12.1507	+0.563%	13,435	+5.258%
2025-10-03	12.2200	12.240000	11.9900	12.0827	-1.510%	14,039	+5.851%
2025-10-02	12.3999	12.539000	12.2680	12.2680	-1.173%	9,726	+4.252%
2025-10-01	12.5000	12.500000	12.2394	12.4136	-5.122%	15,091	+3.029%
2025-09-30	13.4240	13.424000	13.0300	13.0837	-2.037%	6,537	-2.248%
2025-09-29	13.5959	13.595900	13.3500	13.3557	-2.442%	9,017	-4.239%
2025-09-26	13.9600	14.060000	13.6700	13.6900	-2.632%	18,404	-6.577%
2025-09-25	13.5800	14.100000	13.5800	14.0600	+3.498%	16,331	-9.036%
2025-09-24	13.5200	13.660000	13.5200	13.5848	-0.623%	18,640	-5.854%
2025-09-23	13.5400	13.670000	13.5000	13.6700	+1.213%	11,718	-6.440%
2025-09-22	13.6500	13.750000	13.4210	13.5062	-0.985%	16,052	-5.306%
2025-09-19	13.4500	13.656000	13.4500	13.6405	+1.416%	9,582	-6.238%
2025-09-18	13.7400	13.790000	13.4500	13.4500	-4.066%	11,674	-4.910%
2025-09-17	14.0000	14.020000	13.7801	14.0200	-0.114%	3,274	-8.776%
2025-09-16	14.0600	14.091800	13.9300	14.0360	+0.066%	7,148	-8.880%
2025-09-15	13.7780	14.240000	13.7780	14.0267	+1.161%	11,155	-8.820%
2025-09-12	13.5884	13.865700	13.4750	13.8657	+3.553%	10,121	-7.761%
2025-09-11	13.7400	13.740000	13.3900	13.3900	-3.904%	6,062	-4.484%
2025-09-10	13.7800	13.980000	13.7800	13.9340	+2.456%	21,100	-8.213%
2025-09-09	13.7200	13.720000	13.6000	13.6000	-0.782%	570	-5.959%
2025-09-08	13.7300	13.774000	13.6900	13.7072	+1.834%	3,023	-6.694%
2025-09-05	13.8200	13.820000	13.4192	13.4604	-3.411%	13,568	-4.984%
2025-09-04	13.9350	14.120000	13.8800	13.9357	+0.496%	5,168	-8.224%
2025-09-03	13.9000	13.956200	13.5756	13.8669	-0.178%	11,831	-7.769%
2025-09-02	14.2700	14.270000	13.7850	13.8916	-3.696%	13,958	-7.933%
2025-08-29	14.4900	14.550000	14.4247	14.4247	+0.306%	3,360	-11.335%
2025-08-28	14.2700	14.406300	14.2700	14.3807	+0.800%	2,269	-11.064%
2025-08-27	14.3967	14.396700	14.2665	14.2665	+0.072%	1,099	-10.352%
2025-08-26	14.3800	14.490000	14.2563	14.2563	-2.207%	3,113	-10.288%
2025-08-25	14.0640	14.591000	14.0640	14.5780	+3.736%	14,305	-12.268%
2025-08-22	14.0040	14.053000	13.7186	14.0530	-1.046%	9,622	-8.990%
2025-08-21	14.2365	14.236500	14.1300	14.2016	-0.995%	2,735	-9.943%
2025-08-20	14.4860	14.565000	14.2800	14.3443	-1.074%	5,073	-10.838%
2025-08-19	14.4740	14.553100	14.4300	14.5000	+1.088%	11,686	-11.796%
2025-08-18	14.3080	14.370000	14.1800	14.3440	+0.554%	6,265	-10.837%
2025-08-15	14.4200	14.460000	14.2650	14.2650	-1.932%	3,759	-10.343%
2025-08-14	14.6400	14.870000	14.5027	14.5461	-0.392%	7,313	-12.075%
2025-08-13	15.0600	15.120000	14.5500	14.6034	-4.887%	20,257	-12.420%
2025-08-12	15.6300	15.694100	15.3537	15.3537	-2.843%	12,325	-16.700%
2025-08-11	15.7800	15.890000	15.6200	15.8029	+0.453%	12,961	-19.068%
2025-08-08	15.7050	15.870000	15.7050	15.7317	-1.328%	3,946	-18.702%
2025-08-07	15.8500	16.160000	15.8500	15.9435	+0.337%	15,938	-19.782%
2025-08-06	15.6800	16.115000	15.6800	15.8900	+2.455%	33,421	-19.512%
2025-08-05	15.5150	15.600000	15.3416	15.5092	+2.875%	14,502	-17.535%
2025-08-04	15.5900	15.600000	15.0740	15.0758	-3.984%	4,268	-15.165%
2025-08-01	15.8700	16.070000	15.6750	15.7013	-1.049%	3,163	-18.544%
2025-07-31	15.3599	15.930000	15.3599	15.8678	+1.586%	4,566	-19.399%
2025-07-30	15.3000	15.740000	15.2500	15.6200	-0.383%	12,103	-18.120%
2025-07-29	15.7200	15.720000	15.6200	15.6800	+0.528%	3,550	-18.434%
2025-07-28	15.3500	15.630000	15.3100	15.5977	+2.517%	13,410	-18.003%
2025-07-25	15.4200	15.470000	15.1600	15.2148	+0.032%	6,184	-15.940%
2025-07-24	15.2600	15.290000	15.0693	15.2100	+0.687%	8,733	-15.913%
2025-07-23	15.4800	15.509000	15.0403	15.1062	-3.699%	17,489	-15.335%
2025-07-22	16.2700	16.270000	15.6800	15.6864	-4.484%	11,621	-18.467%
2025-07-21	16.1700	16.469900	16.0952	16.4228	+0.630%	19,056	-22.123%
2025-07-18	15.7900	16.370000	15.7900	16.3200	+2.887%	12,877	-21.632%
2025-07-17	15.9850	15.985000	15.7601	15.8620	-0.614%	1,936	-19.370%
2025-07-16	16.1600	16.259900	15.9131	15.9600	-3.448%	20,291	-19.865%
2025-07-15	15.9005	16.565000	15.9005	16.5300	+4.284%	16,040	-22.628%
2025-07-14	16.2400	16.240000	15.8509	15.8509	-2.336%	2,572	-19.313%
2025-07-11	16.1189	16.270000	16.0400	16.2300	+3.179%	6,070	-21.198%
2025-07-10	16.1389	16.190000	15.7100	15.7300	-1.871%	6,582	-18.693%
2025-07-09	16.6550	16.655000	16.0000	16.0300	-5.288%	18,491	-20.215%
2025-07-08	17.0100	17.010000	16.6300	16.9250	-1.713%	12,332	-24.434%
2025-07-07	16.7100	17.430000	16.7100	17.2200	+2.867%	29,573	-25.728%
2025-07-03	16.7400	17.010000	16.7400	16.7400	-0.888%	8,114	-23.599%
2025-07-02	17.4586	17.458600	16.7510	16.8900	-3.154%	24,309	-24.277%
2025-07-01	17.5300	17.530000	16.8750	17.4400	-1.525%	6,009	-26.665%
2025-06-30	17.3700	17.794900	17.3700	17.7100	+0.170%	12,710	-27.783%
2025-06-27	17.7000	17.790000	17.3900	17.6800	+0.683%	5,947	-27.661%
2025-06-26	17.5300	17.724000	17.4700	17.5600	-0.510%	17,542	-27.166%
2025-06-25	17.6800	17.843600	17.5700	17.6500	+1.088%	17,973	-27.538%
2025-06-24	18.0000	18.066000	17.3800	17.4600	-3.908%	35,538	-26.749%
2025-06-23	18.0885	18.400000	17.9200	18.1700	+0.665%	22,247	-29.611%
2025-06-20	17.7906	18.143200	17.7906	18.0500	+1.007%	9,480	-29.143%
2025-06-18	18.2250	18.225000	17.7200	17.8700	-0.832%	14,097	-28.430%
2025-06-17	17.7800	18.050400	17.5510	18.0200	+3.742%	15,648	-29.026%
2025-06-16	17.1900	17.610000	17.1200	17.3700	+0.521%	12,864	-26.370%
2025-06-13	17.2568	17.505000	17.1084	17.2800	+1.528%	12,656	-25.986%
2025-06-12	17.2195	17.219500	16.9400	17.0200	-2.074%	12,881	-24.855%
2025-06-11	16.8800	17.385000	16.8800	17.3804	+1.699%	14,471	-26.414%
2025-06-10	17.1000	17.110000	16.9100	17.0900	-1.838%	25,333	-25.163%
2025-06-09	17.5000	17.740000	17.3200	17.4100	-0.911%	8,577	-26.539%
2025-06-06	17.5614	17.720000	17.5000	17.5700	-3.279%	29,802	-27.208%
2025-06-05	18.4250	18.425000	17.8600	18.1656	+0.086%	4,916	-29.594%
2025-06-04	18.0700	18.150000	17.6508	18.1500	+0.166%	7,252	-29.534%
2025-06-03	18.5900	18.590000	17.9400	18.1200	-1.948%	11,071	-29.417%
2025-06-02	18.6900	18.848700	18.3500	18.4800	-3.043%	16,133	-30.792%
2025-05-30	19.3358	19.370000	18.9500	19.0600	+4.324%	11,787	-32.898%
2025-05-29	19.0500	19.050000	18.2600	18.2700	-3.943%	4,996	-29.997%
2025-05-28	18.8000	19.030000	18.6700	19.0200	+1.603%	9,693	-32.757%
2025-05-27	18.4600	18.730000	18.4600	18.7200	-1.629%	7,794	-31.679%
2025-05-23	19.3699	19.369900	18.9997	19.0300	-0.221%	7,651	-32.792%
2025-05-22	19.0350	19.280000	18.9900	19.0721	+0.751%	11,703	-32.941%
2025-05-21	18.2400	19.029900	18.2400	18.9300	+3.840%	9,640	-32.437%
2025-05-20	18.5800	18.810000	18.2000	18.2300	-3.083%	21,698	-29.843%
2025-05-19	19.2801	19.450000	18.8100	18.8100	-2.387%	3,619	-32.006%
2025-05-16	19.8800	20.020000	19.2210	19.2700	-3.214%	7,439	-33.629%
2025-05-15	20.7200	20.805000	19.9000	19.9100	-4.233%	23,107	-35.763%
2025-05-14	20.0800	20.790000	19.8400	20.7900	+4.002%	8,914	-38.482%
2025-05-13	19.7900	20.169500	19.7900	19.9900	+3.844%	12,543	-36.020%
2025-05-12	20.9300	20.930000	19.0910	19.2500	-8.421%	29,090	-33.561%
2025-05-09	19.9600	21.030000	19.9600	21.0200	+3.649%	4,047	-39.155%
2025-05-08	20.5800	21.140000	19.9905	20.2800	+0.795%	8,821	-36.935%
2025-05-07	20.1900	20.370000	20.0000	20.1200	-0.544%	12,986	-36.433%
2025-05-06	18.7700	20.320000	18.7700	20.2300	+11.645%	10,163	-36.779%
2025-05-05	18.0959	18.209900	18.0000	18.1200	+1.741%	15,670	-29.417%
2025-05-02	17.8250	17.840000	17.7300	17.8100	-2.678%	4,094	-28.189%
2025-05-01	18.6700	18.670000	18.2400	18.3000	+2.064%	7,247	-30.111%
2025-04-30	18.8900	18.890000	17.8300	17.9300	-2.976%	12,932	-28.669%
2025-04-29	18.8700	18.870000	18.2650	18.4800	-0.485%	2,799	-30.792%
2025-04-28	18.7200	18.796600	18.3700	18.5700	-2.571%	7,953	-31.128%
2025-04-25	18.9000	19.268000	18.7900	19.0600	+2.916%	4,460	-32.898%
2025-04-24	19.3633	19.363300	18.5200	18.5200	-3.592%	3,504	-30.942%
2025-04-23	19.0000	19.340000	19.0000	19.2100	-3.078%	2,773	-33.422%
2025-04-22	20.4247	20.424700	19.8200	19.8200	-5.213%	13,936	-35.471%
2025-04-21	21.0229	21.242000	20.4700	20.9100	+1.259%	4,362	-38.835%
2025-04-17	21.0500	21.050000	20.5525	20.6500	-1.526%	2,528	-38.065%
2025-04-16	20.8363	21.409900	20.5700	20.9700	+3.761%	5,510	-39.010%
2025-04-15	20.0900	20.470000	19.9400	20.2100	+0.547%	8,369	-36.716%
2025-04-14	20.5500	20.940000	19.8800	20.1000	-5.987%	18,382	-36.370%
2025-04-11	22.7300	22.891500	21.3300	21.3800	-6.556%	26,582	-40.180%
2025-04-10	22.3400	24.190000	21.8100	22.8800	+7.590%	13,193	-44.101%
2025-04-09	25.2900	25.867100	21.2293	21.2659	-10.836%	23,047	-39.859%
2025-04-08	21.1600	24.220000	21.1600	23.8502	+6.665%	13,361	-46.375%
2025-04-07	23.0000	23.890000	21.0301	22.3600	+2.522%	33,175	-42.801%
2025-04-04	20.5200	21.810000	20.3468	21.8100	+10.992%	30,497	-41.359%
2025-04-03	19.4800	19.660000	19.4500	19.6500	+3.694%	4,863	-34.913%
2025-04-02	19.2450	19.245000	18.9200	18.9500	-3.709%	13,773	-32.509%
2025-04-01	18.6600	19.680000	18.6600	19.6800	+5.579%	10,903	-35.012%
2025-03-31	19.2300	19.350000	18.5700	18.6400	+4.018%	16,906	-31.386%
2025-03-28	17.7700	18.030000	17.7700	17.9200	+1.771%	8,618	-28.629%
2025-03-27	17.6200	17.645100	17.4918	17.6081	-0.688%	4,081	-27.365%
2025-03-26	17.3800	17.790000	17.3800	17.7300	+2.073%	5,376	-27.865%
2025-03-25	16.8400	17.560000	16.7899	17.3700	+3.825%	15,018	-26.370%
2025-03-24	16.8500	16.900000	16.7200	16.7300	-2.676%	7,942	-23.553%
2025-03-21	17.4500	17.450000	17.1800	17.1900	-0.463%	8,499	-25.599%
2025-03-20	17.2600	17.360000	17.2400	17.2700	+1.678%	6,974	-25.943%
2025-03-19	17.0600	17.060000	16.9800	16.9850	-1.193%	6,818	-24.701%
2025-03-18	16.9600	17.190000	16.9600	17.1900	+3.058%	3,477	-25.599%
2025-03-17	17.1000	17.110000	16.5600	16.6800	-2.854%	2,762	-23.324%
2025-03-14	17.0200	17.215200	17.0200	17.1700	-0.866%	3,325	-25.512%
2025-03-13	17.0500	17.484100	17.0300	17.3200	+1.168%	10,840	-26.157%
2025-03-12	17.2600	17.260000	16.9300	17.1200	-0.696%	15,782	-25.294%
2025-03-11	16.9900	17.540000	16.9900	17.2400	+2.193%	12,854	-25.814%
2025-03-10	16.7700	16.960000	16.5600	16.8700	+1.018%	22,749	-24.187%
2025-03-07	16.5600	16.700000	16.3550	16.7000	-0.477%	10,792	-23.416%
2025-03-06	16.7400	16.970000	16.5300	16.7800	+1.512%	13,835	-23.781%
2025-03-05	16.8500	17.123600	16.4775	16.5300	-3.735%	17,820	-22.628%
2025-03-04	17.2200	17.480000	16.9040	17.1714	-0.686%	18,495	-25.518%
2025-03-03	16.4100	17.340000	16.3900	17.2900	+4.031%	19,298	-26.029%
2025-02-28	17.1800	17.180000	16.6200	16.6200	-2.579%	20,474	-23.047%
2025-02-27	16.7800	17.060000	16.3650	17.0600	+2.462%	19,927	-25.032%
2025-02-26	16.3700	16.760000	16.2370	16.6500	+1.277%	20,845	-23.186%
2025-02-25	16.2300	16.630000	16.2200	16.4400	+1.356%	20,485	-22.204%
2025-02-24	16.0710	16.260000	15.9400	16.2200	+1.122%	13,182	-21.149%
2025-02-21	15.6400	16.100000	15.6300	16.0400	+0.375%	10,998	-20.264%
2025-02-20	16.1910	16.191000	15.9600	15.9800	-1.114%	3,240	-19.965%
2025-02-19	16.3300	16.340000	16.1472	16.1600	-1.823%	4,948	-20.856%
2025-02-18	16.3300	16.570000	16.2100	16.4600	-0.664%	21,895	-22.299%
2025-02-14	16.5000	16.630000	16.2400	16.5700	+0.546%	12,941	-22.815%
2025-02-13	17.0700	17.070000	16.4401	16.4800	-3.173%	17,742	-22.393%
2025-02-12	17.4000	17.430000	17.0050	17.0200	-2.687%	6,520	-24.855%
2025-02-11	17.3200	17.570000	17.3200	17.4900	+2.581%	21,197	-26.875%
2025-02-10	16.7700	17.060000	16.7700	17.0500	+1.852%	8,240	-24.988%
2025-02-07	16.1500	16.780000	16.1100	16.7400	+3.911%	15,314	-23.599%
2025-02-06	15.5501	16.110000	15.5501	16.1100	+2.939%	16,819	-20.611%
2025-02-05	15.9400	15.940000	15.6200	15.6500	-5.209%	6,988	-18.277%
2025-02-04	16.4700	16.610000	16.3895	16.5100	-1.609%	11,255	-22.534%
2025-02-03	16.9450	16.970000	16.5800	16.7800	+1.329%	12,962	-23.781%
2025-01-31	16.1900	16.560000	15.9800	16.5600	+0.914%	6,766	-22.768%
2025-01-30	16.4084	16.440000	16.2788	16.4100	-1.854%	4,632	-22.062%
2025-01-29	16.5067	16.887400	16.5067	16.7200	+0.966%	2,766	-23.507%
2025-01-28	16.4650	16.590000	16.4650	16.5600	0.000%	6,178	-22.768%
2025-01-27	16.8000	16.800000	16.3454	16.5600	-1.387%	8,224	-22.768%
2025-01-24	16.6367	16.800000	16.5208	16.7929	+0.980%	4,111	-23.839%
2025-01-23	17.1800	17.480000	16.5600	16.6300	-3.370%	13,675	-23.093%
2025-01-22	17.3000	17.300000	17.1000	17.2100	-0.232%	15,619	-25.685%
2025-01-21	17.9800	17.980000	17.2500	17.2500	-5.479%	13,014	-25.857%
2025-01-17	18.0000	18.250000	18.0000	18.2500	0.000%	3,117	-29.920%
2025-01-16	17.9053	18.323500	17.9053	18.2500	+0.940%	1,944	-29.920%
2025-01-15	18.5100	18.510000	18.0000	18.0800	-3.830%	4,421	-29.261%
2025-01-14	18.3367	18.860000	18.2500	18.8000	+3.638%	5,895	-31.970%
2025-01-13	18.5200	18.900000	18.1100	18.1400	-1.306%	4,834	-29.495%
2025-01-10	18.4225	18.565266	18.3400	18.3800	+3.608%	5,989	-30.416%