Dark

BZQ
ProShares UltraShort MSCI Brazil Capped
stock NYSE ETF

At Close

Jul 31, 2026

20.25USD-1.138%(-0.23)2,728

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.48)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

20.25USD-6.681%(-1.45)3

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	20.3100	20.4000	20.2000	20.2502	-1.138%	2,728	0.000%
2026-07-30	21.3900	21.4500	20.4700	20.4832	-5.589%	5,961	-1.138%
2026-07-29	21.2000	21.7000	21.2000	21.6958	+3.033%	4,273	-6.663%
2026-07-28	20.8500	21.0572	20.8300	21.0572	-0.742%	1,093	-3.832%
2026-07-27	21.5500	21.5500	21.1500	21.2146	-1.048%	1,674	-4.546%
2026-07-24	21.3200	21.5000	20.8800	21.4393	+1.560%	6,281	-5.546%
2026-07-23	20.5400	21.3200	20.4900	21.1100	+3.248%	4,609	-4.073%
2026-07-22	20.9100	20.9350	20.3100	20.4459	-4.861%	5,350	-0.957%
2026-07-21	21.6401	21.6401	21.3500	21.4905	-0.828%	3,169	-5.771%
2026-07-20	21.7700	21.9100	21.5001	21.6700	-1.550%	2,501	-6.552%
2026-07-17	22.1300	22.1500	21.8950	22.0112	-0.032%	1,849	-8.000%
2026-07-16	21.5700	22.0600	21.5700	22.0182	+3.581%	2,185	-8.030%
2026-07-15	21.1500	21.3400	21.1200	21.2570	+1.100%	18,273	-4.736%
2026-07-14	21.2000	21.2000	20.7200	21.0257	-3.849%	22,512	-3.688%
2026-07-13	21.2900	21.9300	21.2900	21.8674	+3.027%	5,844	-7.395%
2026-07-10	21.6300	21.6300	21.1500	21.2250	-5.034%	7,831	-4.593%
2026-07-09	23.1700	23.1700	22.3500	22.3500	-4.274%	3,413	-9.395%
2026-07-08	23.2700	23.4700	22.9000	23.3480	+1.988%	6,525	-13.268%
2026-07-07	22.1000	22.9500	22.1000	22.8929	+1.092%	3,140	-11.544%
2026-07-06	22.9627	23.1600	22.6455	22.6455	-2.340%	5,318	-10.577%
2026-07-02	22.9550	23.3000	22.7100	23.1882	-1.403%	2,247	-12.670%
2026-07-01	23.3045	23.5181	23.2100	23.5181	+1.659%	485	-13.895%
2026-06-30	23.6200	23.6700	23.1000	23.1342	+0.627%	2,460	-12.466%
2026-06-29	23.0500	23.0600	22.8200	22.9900	+1.011%	1,216	-11.917%
2026-06-26	23.4473	23.4473	22.7000	22.7600	-2.753%	2,800	-11.027%
2026-06-25	23.2380	23.5400	22.9900	23.4044	-2.441%	4,292	-13.477%
2026-06-24	23.9900	24.2800	23.7800	23.9900	+0.291%	2,163	-15.589%
2026-06-23	24.1000	24.1000	23.7400	23.9203	+0.894%	3,994	-15.343%
2026-06-22	23.7500	23.8350	23.5700	23.7083	-3.310%	11,194	-14.586%
2026-06-18	24.2800	24.6200	24.1100	24.5198	+1.568%	14,775	-17.413%
2026-06-17	22.9900	24.3200	22.6100	24.1413	+2.363%	5,846	-16.118%
2026-06-16	23.5500	23.8200	23.3300	23.5840	+1.175%	7,355	-14.136%
2026-06-15	22.1000	23.4600	22.0100	23.3100	+0.998%	2,716	-13.127%
2026-06-12	23.0900	23.2650	22.9001	23.0796	-1.338%	15,879	-12.259%
2026-06-11	24.5500	24.6500	23.1900	23.3925	-5.689%	10,263	-13.433%
2026-06-10	25.0000	25.0000	24.6635	24.8037	+0.217%	4,466	-18.358%
2026-06-09	24.6700	25.0000	24.2000	24.7500	-1.191%	10,279	-18.181%
2026-06-08	24.6700	25.1900	24.6700	25.0483	+1.377%	15,920	-19.155%
2026-06-05	24.0918	24.7500	23.8100	24.7080	+5.410%	17,255	-18.042%
2026-06-04	23.4200	23.6600	23.4200	23.4400	-0.714%	1,931	-13.608%
2026-06-03	23.1900	23.8593	23.0500	23.6085	+6.494%	20,719	-14.225%
2026-06-02	22.2400	22.3600	22.1450	22.1688	-0.701%	3,692	-8.655%
2026-06-01	22.5009	22.5250	22.0800	22.3252	+1.202%	4,508	-9.294%
2026-05-29	22.1450	22.4400	22.0100	22.0600	+1.135%	8,026	-8.204%
2026-05-28	21.3350	21.8124	21.3350	21.8124	+0.222%	3,514	-7.162%
2026-05-27	21.3120	21.8600	21.3120	21.7640	+1.987%	3,621	-6.956%
2026-05-26	21.0440	21.6200	21.0200	21.3400	-0.901%	5,081	-5.107%
2026-05-22	21.1400	21.6400	21.1400	21.5340	+3.828%	13,258	-5.962%
2026-05-21	21.5200	21.5482	20.6500	20.7400	-1.519%	21,946	-2.362%
2026-05-20	21.6000	21.6200	20.8800	21.0600	-4.964%	45,138	-3.845%
2026-05-19	22.1404	22.3000	21.7800	22.1600	+4.924%	16,540	-8.618%
2026-05-18	21.5600	21.7000	21.1200	21.1200	-2.941%	12,872	-4.118%
2026-05-15	21.9600	22.1400	21.6400	21.7600	+4.918%	18,725	-6.938%
2026-05-14	20.7400	20.8192	20.4402	20.7400	-1.892%	9,061	-2.362%
2026-05-13	20.0800	21.2400	19.6600	21.1400	+7.637%	20,826	-4.209%
2026-05-12	19.4000	19.7500	19.4000	19.6400	+2.345%	14,416	+3.107%
2026-05-11	18.7000	19.2800	18.7000	19.1900	+2.323%	6,729	+5.525%
2026-05-08	18.4400	18.7544	18.4400	18.7544	-1.603%	2,652	+7.976%
2026-05-07	18.5400	19.1392	18.5400	19.0600	+5.304%	48,613	+6.244%
2026-05-06	18.1400	18.4000	18.0000	18.1000	-0.930%	29,891	+11.880%
2026-05-05	18.4800	18.4800	18.0500	18.2700	-3.128%	17,726	+10.839%
2026-05-04	18.4600	18.8956	18.3800	18.8600	+1.946%	13,970	+7.371%
2026-05-01	18.1900	18.6000	18.1600	18.5000	+1.537%	2,580	+9.461%
2026-04-30	18.8000	18.9100	18.1900	18.2200	-5.596%	60,017	+11.143%
2026-04-29	18.6400	19.3900	18.6400	19.3000	+5.120%	22,791	+4.923%
2026-04-28	18.4400	18.7160	18.2700	18.3600	+0.990%	27,678	+10.295%
2026-04-27	17.8200	18.1800	17.8200	18.1800	+0.221%	16,694	+11.387%
2026-04-24	18.2000	18.4300	18.0998	18.1400	+0.897%	19,161	+11.633%
2026-04-23	17.4400	18.0800	17.4000	17.9788	+2.502%	5,837	+12.634%
2026-04-22	17.2000	17.5400	17.0500	17.5400	+1.153%	17,093	+15.452%
2026-04-21	16.7420	17.3600	16.7000	17.3400	+2.361%	17,773	+16.783%
2026-04-20	16.8400	17.1200	16.8200	16.9400	-0.587%	21,877	+19.541%
2026-04-17	16.4000	17.0400	16.4000	17.0400	+1.549%	28,603	+18.839%
2026-04-16	16.7000	16.9900	16.6400	16.7800	0.000%	20,354	+20.681%
2026-04-15	16.6400	16.8600	16.5800	16.7800	+1.329%	97,102	+20.681%
2026-04-14	16.5000	16.5800	16.3400	16.5600	-1.075%	11,122	+22.284%
2026-04-13	17.0600	17.2600	16.6794	16.7400	-0.947%	14,404	+20.969%
2026-04-10	17.1600	17.2400	16.8800	16.9000	-3.868%	17,442	+19.824%
2026-04-09	18.1000	18.1000	17.5400	17.5800	-4.870%	87,659	+15.189%
2026-04-08	18.0400	18.7000	18.0000	18.4800	-5.810%	19,920	+9.579%
2026-04-07	19.7600	20.1800	19.5900	19.6200	+0.615%	10,738	+3.212%
2026-04-06	19.5200	19.6400	19.3200	19.5000	-0.713%	7,536	+3.847%
2026-04-02	20.1400	20.1600	19.4200	19.6400	+0.001%	9,326	+3.107%
2026-04-01	19.4400	19.7400	19.2600	19.6398	-0.306%	9,214	+3.108%
2026-03-31	20.8800	20.8800	19.6600	19.7000	-8.312%	21,485	+2.793%
2026-03-30	21.2200	21.6800	20.9602	21.4860	-0.986%	34,841	-5.752%
2026-03-27	21.8800	21.8800	21.1200	21.7000	+1.213%	8,923	-6.681%
2026-03-26	21.1598	21.6380	20.8200	21.4400	+3.876%	41,047	-5.549%
2026-03-25	20.8800	20.9800	20.4000	20.6400	-5.839%	38,407	-1.889%
2026-03-24	22.5400	22.5400	21.8000	21.9200	+1.200%	4,671	-7.618%
2026-03-23	22.9400	22.9400	21.4600	21.6600	-10.343%	16,841	-6.509%
2026-03-20	23.1600	24.4400	23.1600	24.1588	+7.756%	18,663	-16.179%
2026-03-19	23.6400	23.7700	22.0800	22.4200	-1.320%	26,074	-9.678%
2026-03-18	22.3800	22.7200	21.9800	22.7200	+2.211%	6,374	-10.871%
2026-03-17	21.8000	22.2400	21.5600	22.2286	-0.320%	25,442	-8.900%
2026-03-16	22.8800	22.8800	22.1800	22.3000	-6.074%	15,197	-9.192%
2026-03-13	22.3800	23.9400	22.3400	23.7422	+3.279%	18,228	-14.708%
2026-03-12	22.0800	22.9998	22.0800	22.9884	+8.028%	24,669	-11.911%
2026-03-11	21.3400	21.6200	20.8200	21.2800	-0.375%	10,849	-4.839%
2026-03-10	21.9196	22.1000	20.6798	21.3600	-1.928%	26,797	-5.196%
2026-03-09	22.9400	23.2800	21.7200	21.7800	-4.724%	38,039	-7.024%
2026-03-06	23.3600	23.5598	22.8200	22.8600	+0.439%	38,139	-11.416%
2026-03-05	22.2000	23.0008	22.0200	22.7600	+6.157%	22,726	-11.027%
2026-03-04	21.4800	21.8200	21.2000	21.4400	-3.597%	24,261	-5.549%
2026-03-03	22.5000	23.3620	21.8600	22.2400	+9.449%	68,960	-8.947%
2026-03-02	21.0400	21.1400	20.1800	20.3200	+0.495%	31,152	-0.344%
2026-02-27	20.2800	20.3600	19.8800	20.2200	+1.813%	27,796	+0.149%
2026-02-26	19.8200	20.3800	19.8200	19.8600	+2.371%	18,984	+1.965%
2026-02-25	19.6100	19.6400	19.3600	19.4000	-0.462%	4,135	+4.382%
2026-02-24	20.0800	20.1400	19.4600	19.4900	-3.706%	21,693	+3.900%
2026-02-23	19.5600	20.3060	19.3800	20.2400	+2.956%	23,653	+0.050%
2026-02-20	20.5600	20.5800	19.6200	19.6588	-3.916%	91,820	+3.008%
2026-02-19	21.0200	21.1200	20.4000	20.4600	-3.033%	36,514	-1.025%
2026-02-18	21.0000	21.3062	20.4600	21.1000	-1.263%	36,011	-4.027%
2026-02-17	21.5800	21.8800	21.1800	21.3700	+1.827%	28,574	-5.240%
2026-02-13	21.1400	21.7400	20.9866	20.9866	+2.174%	20,389	-3.509%
2026-02-12	19.8200	20.7200	19.7200	20.5400	+3.528%	21,550	-1.411%
2026-02-11	19.9400	20.2200	19.5400	19.8400	-4.615%	80,144	+2.068%
2026-02-10	20.7200	20.9200	20.7200	20.8000	+0.775%	8,513	-2.643%
2026-02-09	21.4000	21.4000	20.5800	20.6400	-4.858%	105,487	-1.889%
2026-02-06	21.9400	21.9800	21.6600	21.6940	-3.419%	12,502	-6.655%
2026-02-05	21.8800	22.5200	21.8200	22.4620	+0.907%	5,402	-9.847%
2026-02-04	21.5600	22.5800	21.5600	22.2600	+5.228%	14,268	-9.029%
2026-02-03	20.6800	21.4600	20.5200	21.1540	-3.230%	34,475	-4.272%
2026-02-02	22.0390	22.1000	21.7400	21.8600	-1.797%	34,131	-7.364%
2026-01-30	21.4600	22.5000	21.4500	22.2600	+5.198%	39,440	-9.029%
2026-01-29	20.5000	21.7998	20.2940	21.1600	+1.438%	44,943	-4.300%
2026-01-28	21.0000	21.3798	20.8600	20.8600	-2.523%	11,251	-2.923%
2026-01-27	22.1000	22.1000	21.3400	21.4000	-6.605%	22,069	-5.373%
2026-01-26	23.1000	23.1250	22.7800	22.9134	-0.173%	13,129	-11.623%
2026-01-23	23.8000	23.8000	22.6000	22.9530	-3.396%	34,543	-11.775%
2026-01-22	24.2800	24.4200	23.5000	23.7600	-5.339%	7,992	-14.772%
2026-01-21	26.5000	26.5180	25.1000	25.1000	-8.327%	12,856	-19.322%
2026-01-20	27.8580	27.8580	27.2000	27.3800	-2.736%	7,607	-26.040%
2026-01-16	28.2000	28.4000	28.1502	28.1502	+1.187%	1,022	-28.064%
2026-01-15	27.7800	27.8200	27.5464	27.8200	-1.348%	1,567	-27.210%
2026-01-14	28.8800	28.8800	28.1600	28.2000	-3.259%	6,812	-28.191%
2026-01-13	28.6600	29.1580	28.6600	29.1500	+1.710%	6,123	-30.531%
2026-01-12	28.5400	28.6600	28.3900	28.6600	+1.129%	2,629	-29.343%
2026-01-09	28.0800	28.3400	27.9400	28.3400	-1.047%	3,060	-28.546%
2026-01-08	28.8000	28.8000	28.6100	28.6400	-1.099%	1,192	-29.294%
2026-01-07	28.7800	29.1000	28.7800	28.9582	+2.444%	3,128	-30.071%
2026-01-06	28.1400	28.2800	27.7800	28.2674	-2.001%	3,540	-28.362%
2026-01-05	29.6600	29.8600	28.7214	28.8446	-3.530%	4,616	-29.796%
2026-01-02	29.5800	30.0398	29.5800	29.9000	-2.542%	1,548	-32.274%
2025-12-31	30.5400	30.8400	30.5400	30.6800	+1.268%	2,825	-33.995%
2025-12-30	30.5300	30.6000	30.0200	30.2958	-4.151%	2,528	-33.158%
2025-12-29	31.3700	31.7320	31.3700	31.6078	+1.773%	2,422	-35.933%
2025-12-26	31.4274	31.4274	31.0200	31.0572	-0.971%	1,203	-34.797%
2025-12-24	31.3020	31.3868	31.3020	31.3618	-1.296%	395	-35.430%
2025-12-23	32.0800	32.0800	31.7374	31.7736	-4.304%	2,062	-36.267%
2025-12-22	33.2800	33.2800	32.9200	33.2028	+0.854%	2,962	-39.011%
2025-12-19	32.0128	32.9398	32.0128	32.9218	+0.494%	1,858	-38.490%
2025-12-18	32.9000	33.0400	32.4600	32.7600	-0.847%	2,173	-38.186%
2025-12-17	32.8600	33.6000	32.8174	33.0400	+3.574%	10,827	-38.710%
2025-12-16	31.4020	31.9200	31.2300	31.9000	+6.274%	9,517	-36.520%
2025-12-15	29.9580	30.0168	29.7134	30.0168	-1.906%	2,727	-32.537%
2025-12-12	30.1600	31.0100	30.1200	30.6000	-0.955%	7,826	-33.823%
2025-12-11	31.3800	31.3800	30.5400	30.8950	-2.314%	7,028	-34.455%
2025-12-10	31.7600	32.2600	31.2400	31.6268	-0.114%	20,107	-35.971%
2025-12-09	32.6400	32.7400	31.4000	31.6630	-0.054%	5,578	-36.045%
2025-12-08	30.8000	32.0800	30.8000	31.6800	-1.124%	18,446	-36.079%
2025-12-05	28.7400	32.1600	28.5400	32.0400	+12.579%	45,032	-36.797%
2025-12-04	28.4800	28.7000	28.3200	28.4600	-3.032%	28,104	-28.847%
2025-12-03	29.2400	29.5400	29.1200	29.3500	-0.912%	12,270	-31.004%
2025-12-02	30.0220	30.2400	29.5800	29.6200	-3.698%	16,825	-31.633%
2025-12-01	30.7000	30.7800	30.3600	30.7574	+1.176%	8,283	-34.162%
2025-11-28	30.7000	30.7000	30.3000	30.4000	-0.718%	4,146	-33.388%
2025-11-26	31.4800	31.4900	30.6000	30.6200	-5.727%	52,563	-33.866%
2025-11-25	33.1000	33.4800	32.4300	32.4800	-1.992%	23,697	-37.653%
2025-11-24	32.8400	33.1800	32.8200	33.1400	-0.779%	1,949	-38.895%
2025-11-21	33.7000	34.2798	33.3200	33.4002	-1.066%	17,322	-39.371%
2025-11-20	31.9400	33.7602	31.9400	33.7600	+3.941%	10,944	-40.017%
2025-11-19	32.5600	32.7600	32.2800	32.4800	+1.184%	13,858	-37.653%
2025-11-18	32.2800	32.4000	31.8504	32.1000	+0.375%	13,051	-36.915%
2025-11-17	31.4400	32.2000	31.3600	31.9800	+2.500%	12,781	-36.679%
2025-11-14	31.5200	31.6400	30.8396	31.2000	-1.166%	9,514	-35.096%
2025-11-13	30.9600	31.8000	30.8036	31.5680	+1.322%	21,988	-35.852%
2025-11-12	31.0400	31.5600	31.0400	31.1560	+1.551%	28,115	-35.004%
2025-11-11	30.8800	30.8800	30.3748	30.6800	-4.590%	25,745	-33.995%
2025-11-10	32.2400	32.4800	32.1204	32.1560	-2.569%	11,184	-37.025%
2025-11-07	34.0000	34.1356	33.0040	33.0040	-1.372%	2,870	-38.643%
2025-11-06	33.0400	33.6000	33.0360	33.4632	+0.189%	7,139	-39.485%
2025-11-05	34.5800	34.6000	33.3200	33.4000	-5.756%	22,856	-39.371%
2025-11-04	35.3200	35.4400	34.9200	35.4400	+2.023%	5,003	-42.861%
2025-11-03	34.9200	34.9600	34.5200	34.7372	-1.983%	4,787	-41.705%
2025-10-31	35.6280	35.8760	35.4400	35.4400	-0.895%	4,309	-42.861%
2025-10-30	35.7560	35.9200	35.5200	35.7600	+0.812%	4,180	-43.372%
2025-10-29	35.4400	35.6000	35.0000	35.4720	-1.576%	11,471	-42.912%
2025-10-28	36.4000	36.4000	35.8800	36.0400	-0.771%	7,222	-43.812%
2025-10-27	35.9200	36.3780	35.9200	36.3200	-2.026%	4,899	-44.245%
2025-10-24	36.5600	37.0712	36.5600	37.0712	-0.010%	1,472	-45.375%
2025-10-23	37.3200	37.6000	36.9600	37.0748	-2.742%	1,782	-45.380%
2025-10-22	38.4400	38.4400	37.9200	38.1200	-0.626%	1,517	-46.878%
2025-10-21	38.1200	38.4400	37.8000	38.3600	+1.811%	4,590	-47.210%
2025-10-20	38.3040	38.3040	37.2400	37.6776	-3.292%	20,208	-46.254%
2025-10-17	40.6400	40.7200	38.8400	38.9600	-2.965%	43,907	-48.023%
2025-10-16	39.5600	40.2800	39.4400	40.1504	+0.508%	1,737	-49.564%
2025-10-15	40.0800	40.2800	39.4800	39.9476	-1.510%	33,251	-49.308%
2025-10-14	41.1200	41.1200	39.9200	40.5600	+0.495%	36,093	-50.073%
2025-10-13	40.7400	40.7400	39.8800	40.3604	-2.886%	2,537	-49.827%
2025-10-10	39.4000	41.6000	39.4000	41.5600	+6.346%	20,595	-51.275%
2025-10-09	38.1200	39.2004	38.1200	39.0800	+1.187%	5,665	-48.183%
2025-10-08	38.5200	38.8000	38.5200	38.6216	-1.264%	4,729	-47.568%
2025-10-07	38.2000	39.2000	38.2000	39.1160	+4.337%	14,978	-48.230%
2025-10-06	37.2000	37.6800	37.2000	37.4900	+0.038%	2,053	-45.985%
2025-10-03	37.6400	37.9600	37.3600	37.4756	-0.332%	3,724	-45.964%
2025-10-02	36.9624	38.2000	36.9624	37.6004	+2.251%	3,496	-46.144%
2025-10-01	35.7600	36.8412	35.7600	36.7728	+2.582%	7,112	-44.932%
2025-09-30	36.0840	36.2400	35.8472	35.8472	+0.148%	393	-43.510%
2025-09-29	35.6000	35.8732	35.2800	35.7944	-1.858%	1,036	-43.426%
2025-09-26	36.7200	36.7600	36.4000	36.4720	-0.709%	23,060	-44.477%
2025-09-25	36.1200	36.8400	36.0000	36.7324	+2.834%	4,066	-44.871%
2025-09-24	35.3600	35.8400	35.3200	35.7200	+0.241%	14,609	-43.309%
2025-09-23	36.6800	36.6800	35.3200	35.6340	-3.304%	35,425	-43.172%
2025-09-22	37.3600	37.7884	36.8000	36.8516	+0.980%	10,617	-45.049%
2025-09-19	36.6000	36.8400	36.4000	36.4940	-0.724%	2,692	-44.511%
2025-09-18	36.4000	36.8200	36.3480	36.7600	+0.695%	713	-44.912%
2025-09-17	37.0400	37.0400	35.7600	36.5064	-1.553%	2,568	-44.530%
2025-09-16	37.1960	37.4760	36.9200	37.0824	-1.176%	1,770	-45.391%
2025-09-15	37.9600	38.0400	37.2800	37.5236	-2.959%	3,307	-46.033%
2025-09-12	39.0800	39.0800	38.3600	38.6676	-0.010%	940	-47.630%
2025-09-11	39.2800	39.2800	38.0800	38.6716	-1.397%	1,944	-47.635%
2025-09-10	39.2800	39.2812	38.7200	39.2196	-1.862%	1,208	-48.367%
2025-09-09	40.1200	40.1200	39.6000	39.9636	+0.320%	760	-49.328%
2025-09-08	39.6400	40.4520	39.6400	39.8360	+0.290%	1,243	-49.166%
2025-09-05	39.1200	40.0800	38.7200	39.7208	-2.742%	1,794	-49.019%
2025-09-04	41.4000	41.4000	40.8408	40.8408	-1.541%	304	-50.417%
2025-09-03	41.4000	41.6000	40.7228	41.4800	+0.193%	471	-51.181%
2025-09-02	41.7200	41.9400	41.1216	41.4000	+3.500%	2,300	-51.086%
2025-08-29	40.3200	40.3200	40.0000	40.0000	-0.003%	1,357	-49.375%
2025-08-28	40.9600	40.9600	39.3600	40.0012	-3.275%	8,074	-49.376%
2025-08-27	42.8000	42.8000	41.3200	41.3556	-2.920%	16,789	-51.034%
2025-08-26	42.4800	42.8800	42.4800	42.5996	+1.073%	214	-52.464%
2025-08-25	42.2000	42.2000	41.7200	42.1472	-0.970%	6,082	-51.954%
2025-08-22	44.8000	44.8000	42.3600	42.5600	-6.748%	11,604	-52.420%
2025-08-21	45.9200	46.0800	45.3200	45.6400	-0.055%	816	-55.631%
2025-08-20	46.1600	46.2400	45.3500	45.6652	-2.115%	8,216	-55.655%
2025-08-19	45.6400	46.6800	45.5604	46.6520	+6.706%	5,756	-56.593%
2025-08-18	44.0800	44.1200	43.4400	43.7200	-0.636%	3,375	-53.682%
2025-08-15	44.0400	44.3600	43.2720	44.0000	-1.968%	1,466	-53.977%
2025-08-14	44.9200	45.0000	43.8816	44.8832	+2.100%	3,228	-54.882%
2025-08-13	43.9200	44.2760	43.6268	43.9600	+1.159%	1,843	-53.935%
2025-08-12	44.0800	44.0800	43.1200	43.4564	-5.158%	4,640	-53.401%
2025-08-11	45.3600	45.8200	45.1604	45.8200	+1.115%	898	-55.805%
2025-08-08	44.7200	45.3160	44.6400	45.3148	+1.898%	1,291	-55.312%
2025-08-07	45.2000	45.6396	44.4600	44.4708	-4.393%	2,426	-54.464%
2025-08-06	46.2000	46.8400	46.0800	46.5144	-2.894%	1,762	-56.465%
2025-08-05	48.0800	48.2992	47.5200	47.9004	-0.849%	1,497	-57.724%
2025-08-04	47.9240	48.4200	47.9240	48.3108	-1.910%	1,245	-58.083%
2025-08-01	48.8396	49.6000	48.4000	49.2516	-0.855%	2,846	-58.884%
2025-07-31	49.6004	49.9960	48.8800	49.6764	+2.383%	1,545	-59.236%
2025-07-30	49.4000	50.2800	47.7240	48.5200	-0.899%	5,119	-58.264%
2025-07-29	49.4284	49.4284	48.4000	48.9600	-1.539%	5,862	-58.639%
2025-07-28	48.9200	50.2800	48.9200	49.7252	+2.743%	3,286	-59.276%
2025-07-25	47.7636	48.3976	47.7636	48.3976	+1.760%	729	-58.159%
2025-07-24	47.3600	47.6800	47.3240	47.5604	+2.236%	6,768	-57.422%
2025-07-23	47.5200	47.5200	46.0404	46.5200	-3.105%	9,551	-56.470%
2025-07-22	47.4948	48.1200	47.2004	48.0108	+0.252%	2,762	-57.822%
2025-07-21	48.0800	48.0800	47.0000	47.8900	-1.461%	6,450	-57.715%
2025-07-18	46.1000	48.6800	45.8400	48.6000	+6.295%	8,294	-58.333%
2025-07-17	46.6800	46.7400	45.7216	45.7216	-1.207%	3,548	-55.710%
2025-07-16	46.9200	47.3600	46.0840	46.2800	-0.430%	3,598	-56.244%
2025-07-15	46.8000	47.5596	46.4000	46.4800	-1.190%	3,201	-56.432%
2025-07-14	46.9200	47.0800	46.4800	47.0400	+1.818%	9,141	-56.951%
2025-07-11	46.6400	46.8400	45.9200	46.2000	+1.583%	12,353	-56.168%
2025-07-10	46.0000	46.0800	45.3600	45.4800	+2.989%	14,513	-55.474%
2025-07-09	43.2000	44.2796	43.1600	44.1600	+3.662%	6,406	-54.144%
2025-07-08	42.4000	42.6000	42.4000	42.6000	-0.429%	227	-52.464%
2025-07-07	41.6400	43.0000	41.6400	42.7836	+4.279%	1,729	-52.668%
2025-07-03	40.9200	41.2760	40.9200	41.0280	-2.546%	2,429	-50.643%
2025-07-02	43.0800	43.0800	42.0800	42.1000	-0.895%	2,196	-51.900%
2025-07-01	42.5400	42.8360	42.2400	42.4800	+0.951%	4,299	-52.330%
2025-06-30	44.2000	44.2000	42.0800	42.0800	-5.396%	18,056	-51.877%
2025-06-27	44.4800	44.6760	43.8800	44.4800	0.000%	994	-54.473%
2025-06-26	44.6800	44.9960	44.4800	44.4800	-3.931%	15,878	-54.473%
2025-06-25	46.3600	46.3600	45.7600	46.3000	+2.339%	385	-56.263%
2025-06-24	45.6800	45.6800	44.4800	45.2420	-2.262%	1,396	-55.240%
2025-06-23	46.6400	46.6400	46.2404	46.2892	+0.080%	700	-56.253%
2025-06-20	45.8400	46.2524	45.5200	46.2524	+2.734%	1,899	-56.218%
2025-06-18	44.7600	45.2400	44.7600	45.0216	+0.116%	669	-55.021%
2025-06-17	44.0400	45.2400	44.0400	44.9696	+1.613%	1,320	-54.969%
2025-06-16	44.7772	44.8800	44.1360	44.2556	-4.949%	3,352	-54.243%
2025-06-13	47.1200	47.1200	46.5600	46.5600	+0.215%	740	-56.507%
2025-06-12	46.3200	46.9600	46.3200	46.4600	+0.432%	1,297	-56.414%
2025-06-11	47.0000	47.0000	45.7604	46.2600	-3.477%	2,241	-56.225%
2025-06-10	47.1224	47.9264	47.1224	47.9264	-0.609%	1,596	-57.747%
2025-06-09	49.6000	49.6800	48.2200	48.2200	+0.985%	1,169	-58.005%
2025-06-06	48.1600	48.3200	47.7496	47.7496	-0.960%	1,663	-57.591%
2025-06-05	47.6800	48.4760	47.4800	48.2124	-0.961%	10,671	-57.998%
2025-06-04	47.5600	48.8800	47.2004	48.6800	+0.537%	1,804	-58.401%
2025-06-03	49.7500	49.7500	48.1600	48.4200	-1.505%	1,792	-58.178%
2025-06-02	48.8400	49.9200	48.8400	49.1600	-0.647%	2,770	-58.808%
2025-05-30	49.1200	50.0200	49.1200	49.4800	+3.299%	1,982	-59.074%
2025-05-29	48.1200	48.1200	47.7216	47.9000	+0.042%	441	-57.724%
2025-05-28	48.0400	48.2400	47.4800	47.8800	+1.881%	631	-57.706%
2025-05-27	47.0800	47.2400	46.4000	46.9960	-2.310%	1,184	-56.911%
2025-05-23	50.7200	50.7200	48.0000	48.1072	-0.551%	2,386	-57.906%
2025-05-22	48.1200	48.3736	46.4000	48.3736	+1.010%	2,607	-58.138%
2025-05-21	46.6800	48.0400	46.6800	47.8900	+3.389%	4,833	-57.715%
2025-05-20	46.3600	47.1160	46.3200	46.3200	+0.390%	3,175	-56.282%
2025-05-19	47.4400	47.4400	45.6400	46.1400	-1.251%	1,937	-56.111%
2025-05-16	48.0000	48.0000	46.7244	46.7244	+0.223%	3,832	-56.660%
2025-05-15	45.7600	47.0400	45.7600	46.6204	+1.356%	1,014	-56.564%
2025-05-14	45.6800	46.1596	45.4000	45.9968	+0.695%	14,716	-55.975%
2025-05-13	47.0800	47.3160	45.3204	45.6792	-5.981%	7,682	-55.669%
2025-05-12	48.1600	48.9200	48.1600	48.5852	+0.506%	16,727	-58.320%
2025-05-09	48.2156	48.3600	48.0004	48.3408	-0.611%	1,904	-58.110%
2025-05-08	50.3600	50.3600	47.7204	48.6380	-8.000%	5,883	-58.365%
2025-05-07	52.4616	52.9600	52.4616	52.8672	+1.752%	1,308	-61.696%
2025-05-06	52.2400	52.2400	51.8000	51.9568	+0.848%	2,024	-61.025%
2025-05-05	50.3200	51.5600	50.3200	51.5200	+2.746%	11,400	-60.694%
2025-05-02	50.0400	50.3600	49.7580	50.1432	-1.606%	1,197	-59.615%
2025-05-01	50.6800	51.4000	50.5596	50.9616	+1.428%	13,819	-60.264%
2025-04-30	50.9200	51.2760	50.1080	50.2440	+1.901%	15,265	-59.696%
2025-04-29	49.9660	49.9660	48.9600	49.3068	-1.078%	16,284	-58.930%
2025-04-28	49.9600	50.8000	49.7176	49.8440	-1.795%	4,386	-59.373%
2025-04-25	51.1600	51.4000	50.6240	50.7548	-1.200%	1,427	-60.102%
2025-04-24	52.2000	52.8400	51.0000	51.3712	-3.619%	1,923	-60.581%
2025-04-23	52.8800	53.5320	52.0400	53.3000	-3.265%	5,103	-62.007%
2025-04-22	57.4800	57.4800	54.9200	55.0992	-5.393%	3,598	-63.248%
2025-04-21	57.9600	58.4400	57.6000	58.2400	+0.858%	693	-65.230%
2025-04-17	59.4936	59.7800	57.3600	57.7448	-3.815%	1,106	-64.932%
2025-04-16	60.3200	60.4000	59.6000	60.0352	+0.918%	727	-66.269%
2025-04-15	59.0800	59.7200	59.0800	59.4892	+0.956%	290	-65.960%
2025-04-14	58.5600	59.8400	58.2840	58.9256	-2.570%	2,585	-65.634%
2025-04-11	61.6000	62.9600	60.0000	60.4800	-4.097%	4,501	-66.518%
2025-04-10	61.9200	65.2400	61.2824	63.0640	+4.066%	4,435	-67.889%
2025-04-09	69.9600	69.9600	59.0400	60.6000	-10.672%	13,168	-66.584%
2025-04-08	60.5200	68.3460	60.5200	67.8400	+5.538%	13,325	-70.150%
2025-04-07	65.2400	66.8000	60.0800	64.2800	+3.477%	28,051	-68.497%
2025-04-04	60.0000	62.7600	59.4800	62.1200	+13.499%	14,343	-67.401%
2025-04-03	54.2000	54.7900	53.5400	54.7316	-1.146%	3,879	-63.001%
2025-04-02	55.2620	56.4004	55.2620	55.3660	+0.042%	962	-63.425%
2025-04-01	56.4944	56.4944	54.6800	55.3428	-1.920%	3,369	-63.410%
2025-03-31	57.3600	57.8000	56.4264	56.4264	+0.811%	2,907	-64.112%
2025-03-28	55.2400	56.5596	55.2400	55.9724	+2.675%	7,800	-63.821%
2025-03-27	54.9200	54.9200	53.7200	54.5144	+0.078%	2,890	-62.853%
2025-03-26	54.0872	54.9132	54.0872	54.4720	+0.050%	2,247	-62.825%
2025-03-25	54.3200	54.4448	52.8800	54.4448	-1.770%	2,039	-62.806%
2025-03-24	54.4440	55.4400	54.4124	55.4256	+2.664%	2,383	-63.464%
2025-03-21	54.5600	54.6000	53.9876	53.9876	+0.617%	3,252	-62.491%
2025-03-20	53.2400	53.7200	53.1600	53.6564	+2.626%	3,879	-62.259%
2025-03-19	52.7400	52.9200	51.8400	52.2832	-3.188%	8,037	-61.268%
2025-03-18	53.9620	54.8800	53.5600	54.0048	-0.568%	6,146	-62.503%
2025-03-17	56.4400	56.4400	53.7176	54.3132	-4.838%	3,353	-62.716%
2025-03-14	60.9200	60.9200	56.9200	57.0744	-8.296%	9,930	-64.520%
2025-03-13	62.3640	62.3988	62.1200	62.2376	-2.277%	551	-67.463%
2025-03-12	64.4440	64.6804	63.5200	63.6876	-1.016%	1,423	-68.204%
2025-03-11	65.1200	65.6400	63.9708	64.3416	-0.709%	3,064	-68.527%
2025-03-10	63.4800	65.5600	63.3848	64.8008	+4.412%	5,750	-68.750%
2025-03-07	62.6000	62.9200	61.9200	62.0628	-2.070%	6,744	-67.371%
2025-03-06	63.2000	63.8924	63.2000	63.3744	+0.020%	3,704	-68.047%
2025-03-05	66.6800	66.6800	63.0000	63.3616	-5.317%	4,504	-68.040%
2025-03-04	67.0400	69.4400	65.6800	66.9200	+1.720%	6,065	-69.740%
2025-03-03	65.0400	66.2796	62.8400	65.7884	-0.230%	6,996	-69.219%
2025-02-28	64.0400	66.7960	63.8612	65.9400	+4.811%	7,585	-69.290%
2025-02-27	62.4000	63.0400	62.0400	62.9132	+1.571%	1,807	-67.812%
2025-02-26	61.0400	62.0000	60.5456	61.9400	+3.271%	2,581	-67.307%
2025-02-25	60.0332	60.3200	59.6800	59.9780	-1.868%	1,455	-66.237%
2025-02-24	58.9200	61.1200	58.3600	61.1200	+3.466%	5,177	-66.868%
2025-02-21	57.8760	59.5516	57.8736	59.0724	+5.336%	6,451	-65.720%
2025-02-20	55.9540	56.2400	55.6000	56.0800	-0.863%	997	-63.891%
2025-02-19	55.8000	56.6400	55.8000	56.5684	+2.552%	2,298	-64.202%
2025-02-18	55.4400	55.4400	54.4000	55.1608	-0.205%	1,117	-63.289%
2025-02-14	57.2000	57.2000	55.0000	55.2740	-6.952%	8,590	-63.364%
2025-02-13	60.7600	60.7600	59.4040	59.4040	-0.867%	2,118	-65.911%
2025-02-12	59.6800	60.2400	59.2052	59.9236	+3.710%	2,482	-66.207%
2025-02-11	58.3960	58.3960	57.7200	57.7800	-2.001%	2,224	-64.953%
2025-02-10	59.4000	59.5600	58.6596	58.9600	-2.527%	1,961	-65.654%