Dark

BIS
ProShares UltraShort NASDAQ Biotechnology
stock NASDAQ ETF

At Close

Oct 2, 2026

11.71USD+0.640%(+0.07)4,507

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.64)0

After-hours

Oct 2, 2026 4:08:30 PM EDT

11.73USD0.000%(+11.73)460

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	11.6613	11.8100	11.6613	11.7100	+0.640%	4,507	0.000%
2026-10-01	11.2600	11.6400	11.2100	11.6355	+4.228%	41,875	+0.640%
2026-09-30	11.1800	11.2150	11.0000	11.1635	+0.444%	9,798	+4.895%
2026-09-29	11.0600	11.2886	11.0463	11.1142	-0.303%	11,346	+5.361%
2026-09-28	11.1400	11.1600	11.0600	11.1480	-0.951%	10,657	+5.041%
2026-09-25	11.4190	11.4190	11.1801	11.2550	-0.094%	6,469	+4.043%
2026-09-24	11.4300	11.5701	11.2600	11.2656	-2.014%	5,778	+3.945%
2026-09-23	11.0100	11.5937	11.0100	11.4972	+3.392%	5,670	+1.851%
2026-09-22	11.3100	11.4000	11.0600	11.1200	-3.563%	8,967	+5.306%
2026-09-21	11.5100	11.5400	11.5000	11.5308	-2.238%	3,949	+1.554%
2026-09-18	11.6400	11.7948	11.6400	11.7948	+2.612%	1,972	-0.719%
2026-09-17	11.7400	11.7410	11.4400	11.4946	-4.517%	10,836	+1.874%
2026-09-16	11.9200	12.1100	11.8310	12.0384	-0.479%	5,615	-2.728%
2026-09-15	12.0700	12.1200	12.0700	12.0963	+2.877%	5,495	-3.194%
2026-09-14	11.9050	11.9050	11.6800	11.7580	-1.697%	5,847	-0.408%
2026-09-11	11.8500	11.9610	11.7600	11.9610	-0.253%	4,478	-2.098%
2026-09-10	11.9000	12.0100	11.7415	11.9913	+2.988%	8,169	-2.346%
2026-09-09	11.4400	11.6434	11.4400	11.6434	+1.703%	4,593	+0.572%
2026-09-08	11.2800	11.6000	11.2800	11.4484	+4.386%	7,378	+2.285%
2026-09-04	10.9848	10.9848	10.9674	10.9674	+1.608%	892	+6.771%
2026-09-03	10.7000	10.9800	10.7000	10.7938	-0.148%	11,790	+8.488%
2026-09-02	10.9500	11.1300	10.6600	10.8098	-2.702%	10,416	+8.328%
2026-09-01	11.2400	11.2500	11.1100	11.1100	-1.732%	8,485	+5.401%
2026-08-31	11.5500	11.5500	11.2200	11.3058	-0.077%	6,067	+3.575%
2026-08-28	10.8800	11.3350	10.8800	11.3145	+5.549%	7,087	+3.496%
2026-08-27	10.7550	10.7550	10.6800	10.7197	+0.635%	3,075	+9.238%
2026-08-26	10.6300	10.7100	10.6100	10.6521	+0.910%	7,242	+9.931%
2026-08-25	10.9000	10.9000	10.5560	10.5560	-3.448%	4,578	+10.932%
2026-08-24	11.0300	11.0300	10.9000	10.9330	+1.050%	4,029	+7.107%
2026-08-21	10.9800	11.0300	10.6800	10.8194	-2.703%	14,514	+8.232%
2026-08-20	10.7100	11.1280	10.7100	11.1200	+5.625%	38,235	+5.306%
2026-08-19	11.3600	11.3600	10.5100	10.5278	-12.777%	37,745	+11.229%
2026-08-18	12.1900	12.1900	12.0320	12.0700	-1.768%	5,197	-2.983%
2026-08-17	12.6400	12.6400	12.2873	12.2873	-2.803%	15,897	-4.698%
2026-08-14	12.7600	12.7700	12.6350	12.6416	+0.569%	6,169	-7.369%
2026-08-13	12.3200	12.6000	12.2900	12.5701	+1.802%	9,744	-6.842%
2026-08-12	12.3000	12.4000	12.3000	12.3476	-0.847%	2,634	-5.164%
2026-08-11	12.3300	12.4700	12.3300	12.4531	+0.310%	3,154	-5.967%
2026-08-10	12.4200	12.4450	12.4146	12.4146	-2.240%	5,489	-5.676%
2026-08-07	13.0900	13.0900	12.6990	12.6990	-3.700%	5,478	-7.788%
2026-08-06	13.1900	13.2686	13.1500	13.1869	-0.610%	2,180	-11.200%
2026-08-05	13.3700	13.3800	13.2400	13.2679	-1.580%	1,865	-11.742%
2026-08-04	13.8200	13.8200	13.4700	13.4809	-4.569%	3,669	-13.136%
2026-08-03	14.1528	14.2500	14.0200	14.1263	+0.733%	4,210	-17.105%
2026-07-31	14.2000	14.2000	13.9501	14.0235	+3.647%	13,473	-16.497%
2026-07-30	14.0000	14.0000	13.5300	13.5300	-1.575%	2,380	-13.452%
2026-07-29	13.6438	13.7800	13.5400	13.7465	+2.013%	2,651	-14.815%
2026-07-28	13.6200	13.6550	13.4516	13.4753	-2.083%	9,606	-13.100%
2026-07-27	13.6400	13.7700	13.6303	13.7620	-0.781%	2,318	-14.911%
2026-07-24	13.6900	13.8800	13.6700	13.8703	+1.212%	6,255	-15.575%
2026-07-23	14.0200	14.0200	13.7042	13.7042	-1.629%	3,145	-14.552%
2026-07-22	13.6900	13.9312	13.6900	13.9312	+2.414%	2,019	-15.944%
2026-07-21	13.9200	14.0000	13.5900	13.6028	-3.117%	4,767	-13.915%
2026-07-20	13.5200	14.0405	13.5200	14.0405	+3.612%	2,091	-16.598%
2026-07-17	13.8000	13.9050	13.4650	13.5510	-0.580%	4,606	-13.586%
2026-07-16	13.4750	13.7600	13.4150	13.6300	+0.521%	4,793	-14.087%
2026-07-15	13.8000	13.8000	13.5500	13.5593	-1.323%	3,970	-13.639%
2026-07-14	13.7200	13.8408	13.6350	13.7411	+0.945%	4,410	-14.781%
2026-07-13	13.6700	13.7300	13.6100	13.6124	+2.998%	8,485	-13.975%
2026-07-10	12.6300	13.3300	12.6200	13.2162	+5.006%	27,908	-11.397%
2026-07-09	12.6610	12.6700	12.5861	12.5861	-0.665%	13,646	-6.961%
2026-07-08	12.4200	12.9000	12.4200	12.6704	+1.933%	19,132	-7.580%
2026-07-07	12.6900	12.6900	12.3701	12.4301	-3.254%	10,879	-5.793%
2026-07-06	12.7200	12.9300	12.7200	12.8482	+0.458%	7,703	-8.859%
2026-07-02	13.3700	13.3700	12.7800	12.7896	-6.051%	8,362	-8.441%
2026-07-01	13.5900	13.6600	13.4800	13.6133	+0.154%	7,535	-13.981%
2026-06-30	13.4700	13.5924	13.4700	13.5924	-0.130%	3,652	-13.849%
2026-06-29	13.8100	13.9300	13.6100	13.6101	-2.470%	4,171	-13.961%
2026-06-26	13.9650	14.2500	13.8100	13.9548	-4.523%	8,047	-16.086%
2026-06-25	14.9500	14.9500	14.5600	14.6159	-1.700%	4,231	-19.882%
2026-06-24	15.0900	15.0900	14.7500	14.8687	-3.777%	16,532	-21.244%
2026-06-23	15.7400	15.7400	15.3300	15.4524	-1.736%	2,886	-24.219%
2026-06-22	16.1350	16.2400	15.7254	15.7254	-3.684%	3,788	-25.534%
2026-06-18	15.8800	16.5700	15.8800	16.3269	-0.077%	9,298	-28.278%
2026-06-17	16.5900	16.6000	15.9900	16.3395	-2.168%	6,774	-28.333%
2026-06-16	16.8600	16.8750	16.5800	16.7016	+0.659%	3,160	-29.887%
2026-06-15	16.6700	16.6700	16.5922	16.5922	-1.213%	733	-29.425%
2026-06-12	16.6200	16.7959	16.5300	16.7959	-0.403%	4,228	-30.281%
2026-06-11	17.4400	17.4400	16.8300	16.8639	-5.416%	3,202	-30.562%
2026-06-10	16.9700	17.8400	16.9600	17.8295	+3.713%	6,143	-34.322%
2026-06-09	17.2000	17.7300	17.0501	17.1912	-3.044%	11,124	-31.884%
2026-06-08	17.5000	17.8000	17.4800	17.7310	+2.068%	10,706	-33.957%
2026-06-05	16.9200	17.3900	16.9200	17.3718	+3.527%	5,749	-32.592%
2026-06-04	17.0200	17.0200	16.7000	16.7800	-4.826%	10,344	-30.215%
2026-06-03	18.5000	18.5000	17.6308	17.6308	-3.648%	9,181	-33.582%
2026-06-02	17.5400	18.3059	17.4600	18.2983	+6.032%	17,308	-36.005%
2026-06-01	16.6800	17.4100	16.6800	17.2573	+3.751%	7,232	-32.145%
2026-05-29	16.6900	16.6900	16.6150	16.6334	+0.255%	1,512	-29.599%
2026-05-28	16.8900	16.8900	16.5200	16.5911	-2.098%	2,625	-29.420%
2026-05-27	17.0400	17.0400	16.7800	16.9466	+98.778%	2,639	-30.901%
2026-05-26	8.4200	8.6000	8.4200	8.5254	-0.695%	4,772	+37.354%
2026-05-22	8.4200	8.6075	8.4100	8.5851	+0.528%	3,368	+36.399%
2026-05-21	8.8300	8.8300	8.5201	8.5400	-1.560%	20,676	+37.119%
2026-05-20	9.0400	9.0400	8.6700	8.6753	-4.667%	33,166	+34.981%
2026-05-19	9.3680	9.3680	9.0500	9.1000	-0.327%	10,092	+28.681%
2026-05-18	9.0050	9.1801	9.0000	9.1299	+3.631%	16,976	+28.260%
2026-05-15	8.5150	8.8251	8.5150	8.8100	+5.762%	33,309	+32.917%
2026-05-14	8.2800	8.4200	8.2300	8.3300	+1.193%	13,611	+40.576%
2026-05-13	8.3100	8.3900	8.2100	8.2318	-1.179%	10,295	+42.253%
2026-05-12	8.4699	8.4699	8.3100	8.3300	-2.152%	21,740	+40.576%
2026-05-11	8.5400	8.5450	8.2600	8.5132	-0.172%	5,629	+37.551%
2026-05-08	8.5500	8.5900	8.4900	8.5279	-0.649%	10,512	+37.314%
2026-05-07	8.3000	8.7000	8.3000	8.5836	+4.551%	25,102	+36.423%
2026-05-06	8.5000	8.5000	8.2000	8.2100	-4.201%	21,261	+42.631%
2026-05-05	8.5500	8.6901	8.5500	8.5700	-0.500%	13,593	+36.639%
2026-05-04	8.9100	8.9100	8.6131	8.6131	-3.332%	11,337	+35.956%
2026-05-01	8.7400	9.0500	8.7400	8.9100	+2.122%	15,781	+31.425%
2026-04-30	8.8000	8.8000	8.7097	8.7249	-4.017%	16,237	+34.214%
2026-04-29	8.9400	9.1300	8.9400	9.0900	+3.061%	34,308	+28.823%
2026-04-28	8.7300	8.8500	8.7300	8.8200	+1.147%	52,197	+32.766%
2026-04-27	8.6300	8.7200	8.4900	8.7200	+1.064%	38,079	+34.289%
2026-04-24	8.3500	8.6900	8.3500	8.6282	+2.280%	39,214	+35.718%
2026-04-23	8.2800	8.4750	8.2800	8.4359	+2.829%	45,285	+38.812%
2026-04-22	8.1800	8.2800	8.1400	8.2038	-0.111%	17,699	+42.739%
2026-04-21	8.1010	8.2850	8.1010	8.2129	+1.849%	14,475	+42.581%
2026-04-20	7.9700	8.0800	7.9615	8.0638	+1.089%	5,709	+45.217%
2026-04-17	8.1500	8.1500	7.9500	7.9769	-3.167%	15,628	+46.799%
2026-04-16	8.2000	8.2900	8.2000	8.2378	+1.416%	12,103	+42.150%
2026-04-15	8.1800	8.2850	8.1100	8.1228	-0.359%	7,088	+44.162%
2026-04-14	8.4300	8.4300	8.1250	8.1521	-3.982%	13,416	+43.644%
2026-04-13	8.6800	8.6800	8.4200	8.4902	-3.351%	5,845	+37.924%
2026-04-10	8.4200	8.8200	8.4200	8.7846	+3.592%	22,182	+33.301%
2026-04-09	8.6300	8.6500	8.4700	8.4800	-1.166%	30,071	+38.090%
2026-04-08	8.4500	8.6590	8.4500	8.5800	-3.685%	16,481	+36.480%
2026-04-07	9.1700	9.1700	8.8900	8.9083	+0.578%	9,687	+31.450%
2026-04-06	8.7400	8.8800	8.7400	8.8571	+0.943%	6,818	+32.210%
2026-04-02	8.9300	8.9300	8.6700	8.7744	+1.003%	8,024	+33.456%
2026-04-01	8.6700	8.7300	8.5600	8.6873	-1.616%	49,045	+34.794%
2026-03-31	9.4200	9.4200	8.7800	8.8300	-8.921%	33,951	+32.616%
2026-03-30	9.7000	9.7700	9.5300	9.6949	-1.139%	39,953	+20.785%
2026-03-27	9.3550	9.8200	9.3500	9.8066	+5.930%	24,550	+19.409%
2026-03-26	9.1600	9.2800	9.0800	9.2576	+0.386%	10,319	+26.491%
2026-03-25	9.5200	9.5200	9.1000	9.2220	-5.898%	12,814	+26.979%
2026-03-24	9.8900	10.0000	9.7800	9.8000	+1.545%	28,081	+19.490%
2026-03-23	9.3900	9.6509	9.3900	9.6509	-1.118%	15,668	+21.336%
2026-03-20	9.5500	9.8200	9.4800	9.7600	+3.609%	18,680	+19.980%
2026-03-19	9.7000	9.7000	9.3600	9.4200	-0.946%	23,628	+24.310%
2026-03-18	9.3900	9.5500	9.3891	9.5100	+3.897%	22,912	+23.134%
2026-03-17	9.0900	9.1700	9.0200	9.1533	-0.182%	11,883	+27.932%
2026-03-16	9.2500	9.2500	9.1100	9.1700	-1.715%	7,203	+27.699%
2026-03-13	9.2000	9.3900	9.0400	9.3300	+0.855%	16,055	+25.509%
2026-03-12	9.0970	9.2550	9.0900	9.2509	+5.124%	12,752	+26.582%
2026-03-11	8.7200	8.8300	8.6800	8.8000	+1.502%	3,657	+33.068%
2026-03-10	8.7300	8.7300	8.4900	8.6698	-1.283%	10,523	+35.067%
2026-03-09	9.3000	9.3000	8.7800	8.7825	-3.887%	14,500	+33.333%
2026-03-06	9.2500	9.3200	9.1301	9.1377	+1.333%	12,137	+28.150%
2026-03-05	8.9000	9.1200	8.9000	9.0175	+4.863%	12,773	+29.859%
2026-03-04	8.8300	8.8300	8.5800	8.5993	-3.379%	7,348	+36.174%
2026-03-03	8.7800	8.9865	8.7400	8.9000	+4.801%	14,592	+31.573%
2026-03-02	8.5500	8.6100	8.4800	8.4923	+0.938%	7,176	+37.890%
2026-02-27	8.5000	8.5000	8.4134	8.4134	-1.713%	5,929	+39.183%
2026-02-26	8.7150	8.8200	8.5600	8.5600	+1.436%	7,898	+36.799%
2026-02-25	8.3050	8.4500	8.3050	8.4388	+1.306%	10,959	+38.764%
2026-02-24	8.3500	8.3600	8.3300	8.3300	-1.885%	7,448	+40.576%
2026-02-23	8.3500	8.5700	8.3300	8.4900	-1.049%	9,870	+37.927%
2026-02-20	8.5500	8.6101	8.5500	8.5800	+1.062%	2,594	+36.480%
2026-02-19	8.5700	8.5700	8.4898	8.4898	-0.359%	2,040	+37.930%
2026-02-18	8.5200	8.5400	8.5200	8.5204	-0.936%	1,576	+37.435%
2026-02-17	8.7800	8.7800	8.5900	8.6009	-1.783%	1,717	+36.149%
2026-02-13	8.6810	8.7600	8.5600	8.7570	-1.995%	6,448	+33.722%
2026-02-12	8.7100	8.9700	8.7100	8.9353	+2.216%	4,171	+31.053%
2026-02-11	9.0200	9.0200	8.7300	8.7416	-0.860%	1,591	+33.957%
2026-02-10	8.6000	8.8174	8.6000	8.8174	+2.540%	4,297	+32.806%
2026-02-09	8.6300	8.7250	8.5900	8.5990	+0.573%	7,044	+36.179%
2026-02-06	8.9800	8.9800	8.5500	8.5500	-6.113%	67,646	+36.959%
2026-02-05	8.8100	9.1204	8.7600	9.1067	+4.103%	5,026	+28.587%
2026-02-04	8.6400	8.9000	8.6400	8.7478	-0.253%	10,546	+33.862%
2026-02-03	8.5900	8.8817	8.5800	8.7700	-0.063%	40,970	+33.523%
2026-02-02	9.0700	9.0700	8.7600	8.7755	-2.386%	33,424	+33.440%
2026-01-30	8.9800	9.0301	8.9470	8.9900	+2.043%	6,652	+30.256%
2026-01-29	8.8400	8.8500	8.7800	8.8100	-0.452%	17,184	+32.917%
2026-01-28	8.5800	8.8500	8.5800	8.8500	+3.388%	6,435	+32.316%
2026-01-27	8.4850	8.6023	8.4608	8.5600	-0.811%	18,634	+36.799%
2026-01-26	8.8000	8.8000	8.6200	8.6300	-1.032%	19,773	+35.689%
2026-01-23	8.4700	8.7390	8.4700	8.7200	+2.830%	22,279	+34.289%
2026-01-22	8.5000	8.5200	8.3700	8.4800	-3.196%	44,000	+38.090%
2026-01-21	9.0900	9.0900	8.7400	8.7600	-4.886%	14,236	+33.676%
2026-01-20	9.5500	9.5500	9.1900	9.2100	-0.861%	17,342	+27.144%
2026-01-16	9.1600	9.2900	9.1600	9.2900	+0.231%	16,332	+26.050%
2026-01-15	9.0000	9.2725	9.0000	9.2686	+2.756%	11,832	+26.341%
2026-01-14	9.1800	9.2600	9.0200	9.0200	-2.381%	25,283	+29.823%
2026-01-13	9.2400	9.3400	9.2100	9.2400	+0.263%	8,460	+26.732%
2026-01-12	9.3000	9.4001	9.1900	9.2158	+1.565%	14,971	+27.064%
2026-01-09	9.0200	9.0738	9.0200	9.0738	-0.304%	1,306	+29.053%
2026-01-08	8.8300	9.2357	8.8300	9.1015	+4.530%	22,207	+28.660%
2026-01-07	9.1800	9.1800	8.5300	8.7071	-5.869%	34,484	+34.488%
2026-01-06	9.7200	9.7200	9.2401	9.2500	-4.624%	11,759	+26.595%
2026-01-05	9.4900	9.9100	9.4900	9.6985	+2.225%	17,522	+20.740%
2026-01-02	9.5400	9.5900	9.4874	9.4874	+0.078%	3,207	+23.427%
2025-12-31	9.4010	9.4800	9.4010	9.4800	+0.132%	7,080	+23.523%
2025-12-30	9.3300	9.4950	9.3160	9.4675	+2.241%	9,070	+23.686%
2025-12-29	9.2300	9.3000	9.2300	9.2600	+1.313%	14,456	+26.458%
2025-12-26	9.1000	9.1900	9.1000	9.1400	+1.446%	24,698	+28.118%
2025-12-24	9.0435	9.0435	8.9900	9.0097	-2.598%	15,056	+29.971%
2025-12-23	9.1400	9.2680	9.1400	9.2500	+0.708%	2,770	+26.595%
2025-12-22	9.3500	9.3500	9.1700	9.1850	-2.905%	81,706	+27.490%
2025-12-19	9.4500	9.4800	9.3900	9.4598	-4.767%	12,512	+23.787%
2025-12-18	9.7400	9.9787	9.7400	9.9333	+1.502%	6,827	+17.886%
2025-12-17	9.6000	9.8000	9.5700	9.7863	+1.412%	9,862	+19.657%
2025-12-16	9.6300	9.7800	9.6050	9.6500	+1.047%	28,311	+21.347%
2025-12-15	9.5000	9.6450	9.4600	9.5500	-0.031%	77,886	+22.618%
2025-12-12	9.4000	9.6150	9.4000	9.5530	+0.586%	7,305	+22.579%
2025-12-11	9.5800	9.5800	9.4699	9.4973	-1.531%	3,546	+23.298%
2025-12-10	9.7590	9.7651	9.6400	9.6450	-2.089%	2,422	+21.410%
2025-12-09	9.4600	9.8600	9.4600	9.8508	+3.417%	3,623	+18.874%
2025-12-08	9.3400	9.5253	9.3400	9.5253	+0.709%	10,762	+22.936%
2025-12-05	9.2800	9.5000	9.2800	9.4582	+0.834%	6,407	+23.808%
2025-12-04	9.4200	9.4200	9.3100	9.3800	+0.199%	12,362	+24.840%
2025-12-03	9.6150	9.6150	9.3500	9.3614	-3.931%	21,632	+25.088%
2025-12-02	9.6100	9.7500	9.5500	9.7445	+1.189%	5,654	+20.170%
2025-12-01	9.3700	9.6300	9.3700	9.6300	+4.788%	10,879	+21.599%
2025-11-28	9.1700	9.2900	9.1700	9.1900	-0.433%	9,363	+27.421%
2025-11-26	9.3800	9.3800	9.1800	9.2300	-1.494%	8,990	+26.869%
2025-11-25	9.5450	9.5600	9.3700	9.3700	-2.902%	18,376	+24.973%
2025-11-24	9.8200	9.8200	9.5900	9.6500	-2.820%	52,809	+21.347%
2025-11-21	10.1301	10.1500	9.7600	9.9300	-3.405%	84,123	+17.925%
2025-11-20	9.8210	10.3000	9.7300	10.2800	+1.719%	17,622	+13.911%
2025-11-19	9.9300	10.1800	9.9300	10.1063	+1.673%	18,911	+15.868%
2025-11-18	10.1700	10.1700	9.8597	9.9400	-1.291%	7,291	+17.807%
2025-11-17	10.2600	10.2700	9.8500	10.0700	-1.774%	20,690	+16.286%
2025-11-14	10.5700	10.5700	10.0100	10.2519	-1.234%	11,469	+14.223%
2025-11-13	10.1225	10.3800	10.0625	10.3800	+1.835%	9,457	+12.813%
2025-11-12	10.2000	10.2500	10.0700	10.1930	-0.514%	5,428	+14.883%
2025-11-11	10.7500	10.7600	10.2100	10.2457	-5.570%	4,201	+14.292%
2025-11-10	10.8400	11.0200	10.8200	10.8500	-2.706%	22,598	+7.926%
2025-11-07	11.0500	11.4890	11.0400	11.1518	+1.063%	90,842	+5.005%
2025-11-06	11.0700	11.1000	10.9500	11.0345	-0.140%	18,014	+6.122%
2025-11-05	11.3500	11.3500	10.9450	11.0500	-2.658%	23,665	+5.973%
2025-11-04	11.4250	11.4250	11.1600	11.3517	+1.934%	22,376	+3.156%
2025-11-03	10.9300	11.4675	10.9300	11.1363	+2.695%	16,248	+5.152%
2025-10-31	11.2000	11.2000	10.8200	10.8440	-2.399%	9,998	+7.986%
2025-10-30	11.4100	11.4100	10.9500	11.1105	-1.423%	10,478	+5.396%
2025-10-29	11.2650	11.2709	11.2600	11.2709	+0.799%	1,129	+3.896%
2025-10-28	11.1900	11.3200	11.1300	11.1816	-0.608%	3,702	+4.726%
2025-10-27	11.4400	11.4400	11.2200	11.2500	-2.979%	5,815	+4.089%
2025-10-24	11.5900	11.6100	11.5800	11.5954	-1.136%	3,625	+0.988%
2025-10-23	11.7800	11.7800	11.7286	11.7286	-0.012%	1,364	-0.159%
2025-10-22	11.6400	11.8041	11.6400	11.7300	+2.535%	4,766	-0.171%
2025-10-21	11.2900	11.4700	11.2900	11.4400	+1.347%	3,398	+2.360%
2025-10-20	11.4200	11.4405	11.2700	11.2880	-2.619%	5,771	+3.738%
2025-10-17	11.8000	11.8500	11.5553	11.5916	-1.213%	3,351	+1.021%
2025-10-16	11.5000	11.8300	11.3700	11.7339	+0.724%	5,351	-0.204%
2025-10-15	11.8400	11.8400	11.5700	11.6496	-3.078%	3,701	+0.518%
2025-10-14	12.2700	12.2700	11.9100	12.0196	-0.437%	5,947	-2.576%
2025-10-13	12.1800	12.2600	11.9500	12.0723	-0.842%	11,078	-3.001%
2025-10-10	11.8600	12.1999	11.8600	12.1748	+2.915%	5,442	-3.818%
2025-10-09	11.8500	11.8500	11.7400	11.8300	-0.337%	10,738	-1.014%
2025-10-08	12.0100	12.0200	11.7052	11.8700	-1.696%	15,508	-1.348%
2025-10-07	12.1750	12.2500	12.0748	12.0748	-0.625%	16,140	-3.021%
2025-10-06	11.9500	12.1700	11.9500	12.1507	+0.563%	13,435	-3.627%
2025-10-03	12.2200	12.2400	11.9900	12.0827	-1.510%	14,039	-3.085%
2025-10-02	12.3999	12.5390	12.2680	12.2680	-1.173%	9,726	-4.548%
2025-10-01	12.5000	12.5000	12.2394	12.4136	-5.122%	15,091	-5.668%
2025-09-30	13.4240	13.4240	13.0300	13.0837	-2.037%	6,537	-10.499%
2025-09-29	13.5959	13.5959	13.3500	13.3557	-2.442%	9,017	-12.322%
2025-09-26	13.9600	14.0600	13.6700	13.6900	-2.632%	18,404	-14.463%
2025-09-25	13.5800	14.1000	13.5800	14.0600	+3.498%	16,331	-16.714%
2025-09-24	13.5200	13.6600	13.5200	13.5848	-0.623%	18,640	-13.801%
2025-09-23	13.5400	13.6700	13.5000	13.6700	+1.213%	11,718	-14.338%
2025-09-22	13.6500	13.7500	13.4210	13.5062	-0.985%	16,052	-13.299%
2025-09-19	13.4500	13.6560	13.4500	13.6405	+1.416%	9,582	-14.153%
2025-09-18	13.7400	13.7900	13.4500	13.4500	-4.066%	11,674	-12.937%
2025-09-17	14.0000	14.0200	13.7801	14.0200	-0.114%	3,274	-16.476%
2025-09-16	14.0600	14.0918	13.9300	14.0360	+0.066%	7,148	-16.572%
2025-09-15	13.7780	14.2400	13.7780	14.0267	+1.161%	11,155	-16.516%
2025-09-12	13.5884	13.8657	13.4750	13.8657	+3.553%	10,121	-15.547%
2025-09-11	13.7400	13.7400	13.3900	13.3900	-3.904%	6,062	-12.547%
2025-09-10	13.7800	13.9800	13.7800	13.9340	+2.456%	21,100	-15.961%
2025-09-09	13.7200	13.7200	13.6000	13.6000	-0.782%	570	-13.897%
2025-09-08	13.7300	13.7740	13.6900	13.7072	+1.834%	3,023	-14.570%
2025-09-05	13.8200	13.8200	13.4192	13.4604	-3.411%	13,568	-13.004%
2025-09-04	13.9350	14.1200	13.8800	13.9357	+0.496%	5,168	-15.971%
2025-09-03	13.9000	13.9562	13.5756	13.8669	-0.178%	11,831	-15.554%
2025-09-02	14.2700	14.2700	13.7850	13.8916	-3.696%	13,958	-15.704%
2025-08-29	14.4900	14.5500	14.4247	14.4247	+0.306%	3,360	-18.820%
2025-08-28	14.2700	14.4063	14.2700	14.3807	+0.800%	2,269	-18.571%
2025-08-27	14.3967	14.3967	14.2665	14.2665	+0.072%	1,099	-17.920%
2025-08-26	14.3800	14.4900	14.2563	14.2563	-2.207%	3,113	-17.861%
2025-08-25	14.0640	14.5910	14.0640	14.5780	+3.736%	14,305	-19.673%
2025-08-22	14.0040	14.0530	13.7186	14.0530	-1.046%	9,622	-16.673%
2025-08-21	14.2365	14.2365	14.1300	14.2016	-0.995%	2,735	-17.545%
2025-08-20	14.4860	14.5650	14.2800	14.3443	-1.074%	5,073	-18.365%
2025-08-19	14.4740	14.5531	14.4300	14.5000	+1.088%	11,686	-19.241%
2025-08-18	14.3080	14.3700	14.1800	14.3440	+0.554%	6,265	-18.363%
2025-08-15	14.4200	14.4600	14.2650	14.2650	-1.932%	3,759	-17.911%
2025-08-14	14.6400	14.8700	14.5027	14.5461	-0.392%	7,313	-19.497%
2025-08-13	15.0600	15.1200	14.5500	14.6034	-4.887%	20,257	-19.813%
2025-08-12	15.6300	15.6941	15.3537	15.3537	-2.843%	12,325	-23.732%
2025-08-11	15.7800	15.8900	15.6200	15.8029	+0.453%	12,961	-25.900%
2025-08-08	15.7050	15.8700	15.7050	15.7317	-1.328%	3,946	-25.564%
2025-08-07	15.8500	16.1600	15.8500	15.9435	+0.337%	15,938	-26.553%
2025-08-06	15.6800	16.1150	15.6800	15.8900	+2.455%	33,421	-26.306%
2025-08-05	15.5150	15.6000	15.3416	15.5092	+2.875%	14,502	-24.496%
2025-08-04	15.5900	15.6000	15.0740	15.0758	-3.984%	4,268	-22.326%
2025-08-01	15.8700	16.0700	15.6750	15.7013	-1.049%	3,163	-25.420%
2025-07-31	15.3599	15.9300	15.3599	15.8678	+1.586%	4,566	-26.203%
2025-07-30	15.3000	15.7400	15.2500	15.6200	-0.383%	12,103	-25.032%
2025-07-29	15.7200	15.7200	15.6200	15.6800	+0.528%	3,550	-25.319%
2025-07-28	15.3500	15.6300	15.3100	15.5977	+2.517%	13,410	-24.925%
2025-07-25	15.4200	15.4700	15.1600	15.2148	+0.032%	6,184	-23.035%
2025-07-24	15.2600	15.2900	15.0693	15.2100	+0.687%	8,733	-23.011%
2025-07-23	15.4800	15.5090	15.0403	15.1062	-3.699%	17,489	-22.482%
2025-07-22	16.2700	16.2700	15.6800	15.6864	-4.484%	11,621	-25.349%
2025-07-21	16.1700	16.4699	16.0952	16.4228	+0.630%	19,056	-28.697%
2025-07-18	15.7900	16.3700	15.7900	16.3200	+2.887%	12,877	-28.248%
2025-07-17	15.9850	15.9850	15.7601	15.8620	-0.614%	1,936	-26.176%
2025-07-16	16.1600	16.2599	15.9131	15.9600	-3.448%	20,291	-26.629%
2025-07-15	15.9005	16.5650	15.9005	16.5300	+4.284%	16,040	-29.159%
2025-07-14	16.2400	16.2400	15.8509	15.8509	-2.336%	2,572	-26.124%
2025-07-11	16.1189	16.2700	16.0400	16.2300	+3.179%	6,070	-27.850%
2025-07-10	16.1389	16.1900	15.7100	15.7300	-1.871%	6,582	-25.556%
2025-07-09	16.6550	16.6550	16.0000	16.0300	-5.288%	18,491	-26.949%
2025-07-08	17.0100	17.0100	16.6300	16.9250	-1.713%	12,332	-30.812%
2025-07-07	16.7100	17.4300	16.7100	17.2200	+2.867%	29,573	-31.998%
2025-07-03	16.7400	17.0100	16.7400	16.7400	-0.888%	8,114	-30.048%
2025-07-02	17.4586	17.4586	16.7510	16.8900	-3.154%	24,309	-30.669%
2025-07-01	17.5300	17.5300	16.8750	17.4400	-1.525%	6,009	-32.856%
2025-06-30	17.3700	17.7949	17.3700	17.7100	+0.170%	12,710	-33.879%
2025-06-27	17.7000	17.7900	17.3900	17.6800	+0.683%	5,947	-33.767%
2025-06-26	17.5300	17.7240	17.4700	17.5600	-0.510%	17,542	-33.314%
2025-06-25	17.6800	17.8436	17.5700	17.6500	+1.088%	17,973	-33.654%
2025-06-24	18.0000	18.0660	17.3800	17.4600	-3.908%	35,538	-32.932%
2025-06-23	18.0885	18.4000	17.9200	18.1700	+0.665%	22,247	-35.553%
2025-06-20	17.7906	18.1432	17.7906	18.0500	+1.007%	9,480	-35.125%
2025-06-18	18.2250	18.2250	17.7200	17.8700	-0.832%	14,097	-34.471%
2025-06-17	17.7800	18.0504	17.5510	18.0200	+3.742%	15,648	-35.017%
2025-06-16	17.1900	17.6100	17.1200	17.3700	+0.521%	12,864	-32.585%
2025-06-13	17.2568	17.5050	17.1084	17.2800	+1.528%	12,656	-32.234%
2025-06-12	17.2195	17.2195	16.9400	17.0200	-2.074%	12,881	-31.199%
2025-06-11	16.8800	17.3850	16.8800	17.3804	+1.699%	14,471	-32.625%
2025-06-10	17.1000	17.1100	16.9100	17.0900	-1.838%	25,333	-31.480%
2025-06-09	17.5000	17.7400	17.3200	17.4100	-0.911%	8,577	-32.740%
2025-06-06	17.5614	17.7200	17.5000	17.5700	-3.279%	29,802	-33.352%
2025-06-05	18.4250	18.4250	17.8600	18.1656	+0.086%	4,916	-35.537%
2025-06-04	18.0700	18.1500	17.6508	18.1500	+0.166%	7,252	-35.482%
2025-06-03	18.5900	18.5900	17.9400	18.1200	-1.948%	11,071	-35.375%
2025-06-02	18.6900	18.8487	18.3500	18.4800	-3.043%	16,133	-36.634%
2025-05-30	19.3358	19.3700	18.9500	19.0600	+4.324%	11,787	-38.562%
2025-05-29	19.0500	19.0500	18.2600	18.2700	-3.943%	4,996	-35.906%
2025-05-28	18.8000	19.0300	18.6700	19.0200	+1.603%	9,693	-38.433%
2025-05-27	18.4600	18.7300	18.4600	18.7200	-1.629%	7,794	-37.447%
2025-05-23	19.3699	19.3699	18.9997	19.0300	-0.221%	7,651	-38.466%
2025-05-22	19.0350	19.2800	18.9900	19.0721	+0.751%	11,703	-38.601%
2025-05-21	18.2400	19.0299	18.2400	18.9300	+3.840%	9,640	-38.141%
2025-05-20	18.5800	18.8100	18.2000	18.2300	-3.083%	21,698	-35.765%
2025-05-19	19.2801	19.4500	18.8100	18.8100	-2.387%	3,619	-37.746%
2025-05-16	19.8800	20.0200	19.2210	19.2700	-3.214%	7,439	-39.232%
2025-05-15	20.7200	20.8050	19.9000	19.9100	-4.233%	23,107	-41.185%
2025-05-14	20.0800	20.7900	19.8400	20.7900	+4.002%	8,914	-43.675%
2025-05-13	19.7900	20.1695	19.7900	19.9900	+3.844%	12,543	-41.421%
2025-05-12	20.9300	20.9300	19.0910	19.2500	-8.421%	29,090	-39.169%
2025-05-09	19.9600	21.0300	19.9600	21.0200	+3.649%	4,047	-44.291%
2025-05-08	20.5800	21.1400	19.9905	20.2800	+0.795%	8,821	-42.258%
2025-05-07	20.1900	20.3700	20.0000	20.1200	-0.544%	12,986	-41.799%
2025-05-06	18.7700	20.3200	18.7700	20.2300	+11.645%	10,163	-42.116%
2025-05-05	18.0959	18.2099	18.0000	18.1200	+1.741%	15,670	-35.375%
2025-05-02	17.8250	17.8400	17.7300	17.8100	-2.678%	4,094	-34.250%
2025-05-01	18.6700	18.6700	18.2400	18.3000	+2.064%	7,247	-36.011%
2025-04-30	18.8900	18.8900	17.8300	17.9300	-2.976%	12,932	-34.690%
2025-04-29	18.8700	18.8700	18.2650	18.4800	-0.485%	2,799	-36.634%
2025-04-28	18.7200	18.7966	18.3700	18.5700	-2.571%	7,953	-36.941%
2025-04-25	18.9000	19.2680	18.7900	19.0600	+2.916%	4,460	-38.562%
2025-04-24	19.3633	19.3633	18.5200	18.5200	-3.592%	3,504	-36.771%
2025-04-23	19.0000	19.3400	19.0000	19.2100	-3.078%	2,773	-39.042%
2025-04-22	20.4247	20.4247	19.8200	19.8200	-5.213%	13,936	-40.918%
2025-04-21	21.0229	21.2420	20.4700	20.9100	+1.259%	4,362	-43.998%
2025-04-17	21.0500	21.0500	20.5525	20.6500	-1.526%	2,528	-43.293%
2025-04-16	20.8363	21.4099	20.5700	20.9700	+3.761%	5,510	-44.158%
2025-04-15	20.0900	20.4700	19.9400	20.2100	+0.547%	8,369	-42.058%
2025-04-14	20.5500	20.9400	19.8800	20.1000	-5.987%	18,382	-41.741%