Dark

BZQ
ProShares UltraShort MSCI Brazil Capped
stock NYSE ETF

At Close

Oct 2, 2026 3:54:59 PM EDT

18.26USD-4.840%(-0.93)6,622

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.19)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

18.10USD-0.876%(-0.16)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	18.9300	19.5343	18.1000	18.1000	-5.674%	6,622	0.000%
2026-10-01	19.0900	19.7000	19.0700	19.1888	+0.729%	3,230	-5.674%
2026-09-30	19.3900	19.5300	19.0010	19.0500	-4.632%	5,158	-4.987%
2026-09-29	20.3643	20.4199	19.9753	19.9753	-1.145%	3,540	-9.388%
2026-09-28	20.2800	20.3000	19.9900	20.2066	+3.411%	7,828	-10.425%
2026-09-25	19.7950	19.7950	19.5400	19.5400	+0.336%	1,922	-7.369%
2026-09-24	19.1700	19.5000	19.0100	19.4746	+2.607%	8,028	-7.058%
2026-09-23	18.2840	18.9800	18.2840	18.9798	+2.966%	3,299	-4.635%
2026-09-22	19.0300	19.0300	18.4330	18.4330	-1.081%	1,554	-1.807%
2026-09-21	18.6290	18.6344	18.6290	18.6344	-2.986%	993	-2.868%
2026-09-18	19.3710	19.4600	19.1900	19.2080	+1.145%	1,285	-5.768%
2026-09-17	19.0100	19.5300	18.8300	18.9905	-1.208%	4,145	-4.689%
2026-09-16	19.1810	19.2228	19.0200	19.2228	+1.863%	3,062	-5.841%
2026-09-15	19.1600	19.1600	18.6050	18.8712	-0.602%	3,844	-4.087%
2026-09-14	19.4600	19.4600	18.9300	18.9855	+2.486%	9,857	-4.664%
2026-09-11	18.4100	18.7400	18.3700	18.5250	+2.087%	8,019	-2.294%
2026-09-10	18.5000	18.5000	17.9908	18.1462	-2.701%	9,005	-0.255%
2026-09-09	18.3410	18.7500	18.3410	18.6500	+3.026%	17,116	-2.949%
2026-09-08	18.0200	18.1300	17.6650	18.1022	-4.255%	24,796	-0.012%
2026-09-04	19.0100	19.0600	18.6000	18.9067	+1.613%	10,384	-4.267%
2026-09-03	17.8900	18.7500	17.8900	18.6065	+0.199%	9,008	-2.722%
2026-09-02	19.7700	19.7700	18.5050	18.5695	-8.296%	17,286	-2.528%
2026-09-01	20.5350	20.5400	19.9500	20.2493	-3.061%	8,694	-10.614%
2026-08-31	21.0200	21.1400	20.8700	20.8886	-3.050%	10,169	-13.350%
2026-08-28	21.5600	22.1200	21.5250	21.5458	+1.502%	9,799	-15.993%
2026-08-27	21.4700	21.5000	21.2250	21.2270	-0.220%	3,199	-14.731%
2026-08-26	20.9900	21.2750	20.9000	21.2737	+0.849%	6,093	-14.918%
2026-08-25	21.9800	22.0200	21.0946	21.0946	-4.013%	6,424	-14.196%
2026-08-24	22.2101	22.2101	21.6900	21.9765	-0.706%	6,532	-17.639%
2026-08-21	22.7550	22.7550	21.8450	22.1328	-5.273%	6,160	-18.221%
2026-08-20	23.1300	23.4000	23.1300	23.3649	+1.013%	2,212	-22.533%
2026-08-19	22.5400	23.1800	22.2899	23.1305	-3.451%	3,612	-21.748%
2026-08-18	23.3850	23.9572	23.3400	23.9572	+1.979%	3,377	-24.449%
2026-08-17	23.3500	23.6300	23.3200	23.4922	-1.288%	4,206	-22.953%
2026-08-14	23.4000	24.1502	23.2100	23.7987	+0.349%	11,163	-23.945%
2026-08-13	23.5800	24.0000	23.4673	23.7159	-0.229%	4,920	-23.680%
2026-08-12	23.3100	23.7900	23.3100	23.7704	+0.765%	5,597	-23.855%
2026-08-11	22.3299	23.6446	22.3299	23.5900	+7.171%	17,002	-23.273%
2026-08-10	21.9400	22.2800	21.9200	22.0116	+0.440%	5,571	-17.771%
2026-08-07	21.2699	22.0098	21.2699	21.9151	+2.174%	6,979	-17.409%
2026-08-06	20.8300	21.5500	20.7450	21.4489	+2.650%	3,953	-15.613%
2026-08-05	20.2389	20.9150	20.2100	20.8952	-0.504%	4,698	-13.377%
2026-08-04	20.5800	21.2400	20.4600	21.0010	+1.994%	5,903	-13.814%
2026-08-03	20.5800	20.7743	20.4100	20.5905	+1.680%	4,198	-12.095%
2026-07-31	20.3100	20.4000	20.2000	20.2502	-1.138%	2,728	-10.618%
2026-07-30	21.3900	21.4500	20.4700	20.4832	-5.589%	5,961	-11.635%
2026-07-29	21.2000	21.7000	21.2000	21.6958	+3.033%	4,273	-16.574%
2026-07-28	20.8500	21.0572	20.8300	21.0572	-0.742%	1,093	-14.044%
2026-07-27	21.5500	21.5500	21.1500	21.2146	-1.048%	1,674	-14.681%
2026-07-24	21.3200	21.5000	20.8800	21.4393	+1.560%	6,281	-15.576%
2026-07-23	20.5400	21.3200	20.4900	21.1100	+3.248%	4,609	-14.259%
2026-07-22	20.9100	20.9350	20.3100	20.4459	-4.861%	5,350	-11.474%
2026-07-21	21.6401	21.6401	21.3500	21.4905	-0.828%	3,169	-15.777%
2026-07-20	21.7700	21.9100	21.5001	21.6700	-1.550%	2,501	-16.474%
2026-07-17	22.1300	22.1500	21.8950	22.0112	-0.032%	1,849	-17.769%
2026-07-16	21.5700	22.0600	21.5700	22.0182	+3.581%	2,185	-17.795%
2026-07-15	21.1500	21.3400	21.1200	21.2570	+1.100%	18,273	-14.852%
2026-07-14	21.2000	21.2000	20.7200	21.0257	-3.849%	22,512	-13.915%
2026-07-13	21.2900	21.9300	21.2900	21.8674	+3.027%	5,844	-17.228%
2026-07-10	21.6300	21.6300	21.1500	21.2250	-5.034%	7,831	-14.723%
2026-07-09	23.1700	23.1700	22.3500	22.3500	-4.274%	3,413	-19.016%
2026-07-08	23.2700	23.4700	22.9000	23.3480	+1.988%	6,525	-22.477%
2026-07-07	22.1000	22.9500	22.1000	22.8929	+1.092%	3,140	-20.936%
2026-07-06	22.9627	23.1600	22.6455	22.6455	-2.340%	5,318	-20.072%
2026-07-02	22.9550	23.3000	22.7100	23.1882	-1.403%	2,247	-21.943%
2026-07-01	23.3045	23.5181	23.2100	23.5181	+1.659%	485	-23.038%
2026-06-30	23.6200	23.6700	23.1000	23.1342	+0.627%	2,460	-21.761%
2026-06-29	23.0500	23.0600	22.8200	22.9900	+1.011%	1,216	-21.270%
2026-06-26	23.4473	23.4473	22.7000	22.7600	-2.753%	2,800	-20.475%
2026-06-25	23.2380	23.5400	22.9900	23.4044	-2.441%	4,292	-22.664%
2026-06-24	23.9900	24.2800	23.7800	23.9900	+0.291%	2,163	-24.552%
2026-06-23	24.1000	24.1000	23.7400	23.9203	+0.894%	3,994	-24.332%
2026-06-22	23.7500	23.8350	23.5700	23.7083	-3.310%	11,194	-23.655%
2026-06-18	24.2800	24.6200	24.1100	24.5198	+1.568%	14,775	-26.182%
2026-06-17	22.9900	24.3200	22.6100	24.1413	+2.363%	5,846	-25.025%
2026-06-16	23.5500	23.8200	23.3300	23.5840	+1.175%	7,355	-23.253%
2026-06-15	22.1000	23.4600	22.0100	23.3100	+0.998%	2,716	-22.351%
2026-06-12	23.0900	23.2650	22.9001	23.0796	-1.338%	15,879	-21.576%
2026-06-11	24.5500	24.6500	23.1900	23.3925	-5.689%	10,263	-22.625%
2026-06-10	25.0000	25.0000	24.6635	24.8037	+0.217%	4,466	-27.027%
2026-06-09	24.6700	25.0000	24.2000	24.7500	-1.191%	10,279	-26.869%
2026-06-08	24.6700	25.1900	24.6700	25.0483	+1.377%	15,920	-27.740%
2026-06-05	24.0918	24.7500	23.8100	24.7080	+5.410%	17,255	-26.744%
2026-06-04	23.4200	23.6600	23.4200	23.4400	-0.714%	1,931	-22.782%
2026-06-03	23.1900	23.8593	23.0500	23.6085	+6.494%	20,719	-23.333%
2026-06-02	22.2400	22.3600	22.1450	22.1688	-0.701%	3,692	-18.354%
2026-06-01	22.5009	22.5250	22.0800	22.3252	+1.202%	4,508	-18.926%
2026-05-29	22.1450	22.4400	22.0100	22.0600	+1.135%	8,026	-17.951%
2026-05-28	21.3350	21.8124	21.3350	21.8124	+0.222%	3,514	-17.020%
2026-05-27	21.3120	21.8600	21.3120	21.7640	+1.987%	3,621	-16.835%
2026-05-26	21.0440	21.6200	21.0200	21.3400	-0.901%	5,081	-15.183%
2026-05-22	21.1400	21.6400	21.1400	21.5340	+3.828%	13,258	-15.947%
2026-05-21	21.5200	21.5482	20.6500	20.7400	-1.519%	21,946	-12.729%
2026-05-20	21.6000	21.6200	20.8800	21.0600	-4.964%	45,138	-14.055%
2026-05-19	22.1404	22.3000	21.7800	22.1600	+4.924%	16,540	-18.321%
2026-05-18	21.5600	21.7000	21.1200	21.1200	-2.941%	12,872	-14.299%
2026-05-15	21.9600	22.1400	21.6400	21.7600	+4.918%	18,725	-16.820%
2026-05-14	20.7400	20.8192	20.4402	20.7400	-1.892%	9,061	-12.729%
2026-05-13	20.0800	21.2400	19.6600	21.1400	+7.637%	20,826	-14.380%
2026-05-12	19.4000	19.7500	19.4000	19.6400	+2.345%	14,416	-7.841%
2026-05-11	18.7000	19.2800	18.7000	19.1900	+2.323%	6,729	-5.680%
2026-05-08	18.4400	18.7544	18.4400	18.7544	-1.603%	2,652	-3.489%
2026-05-07	18.5400	19.1392	18.5400	19.0600	+5.304%	48,613	-5.037%
2026-05-06	18.1400	18.4000	18.0000	18.1000	-0.930%	29,891	0.000%
2026-05-05	18.4800	18.4800	18.0500	18.2700	-3.128%	17,726	-0.930%
2026-05-04	18.4600	18.8956	18.3800	18.8600	+1.946%	13,970	-4.030%
2026-05-01	18.1900	18.6000	18.1600	18.5000	+1.537%	2,580	-2.162%
2026-04-30	18.8000	18.9100	18.1900	18.2200	-5.596%	60,017	-0.659%
2026-04-29	18.6400	19.3900	18.6400	19.3000	+5.120%	22,791	-6.218%
2026-04-28	18.4400	18.7160	18.2700	18.3600	+0.990%	27,678	-1.416%
2026-04-27	17.8200	18.1800	17.8200	18.1800	+0.221%	16,694	-0.440%
2026-04-24	18.2000	18.4300	18.0998	18.1400	+0.897%	19,161	-0.221%
2026-04-23	17.4400	18.0800	17.4000	17.9788	+2.502%	5,837	+0.674%
2026-04-22	17.2000	17.5400	17.0500	17.5400	+1.153%	17,093	+3.193%
2026-04-21	16.7420	17.3600	16.7000	17.3400	+2.361%	17,773	+4.383%
2026-04-20	16.8400	17.1200	16.8200	16.9400	-0.587%	21,877	+6.848%
2026-04-17	16.4000	17.0400	16.4000	17.0400	+1.549%	28,603	+6.221%
2026-04-16	16.7000	16.9900	16.6400	16.7800	0.000%	20,354	+7.867%
2026-04-15	16.6400	16.8600	16.5800	16.7800	+1.329%	97,102	+7.867%
2026-04-14	16.5000	16.5800	16.3400	16.5600	-1.075%	11,122	+9.300%
2026-04-13	17.0600	17.2600	16.6794	16.7400	-0.947%	14,404	+8.124%
2026-04-10	17.1600	17.2400	16.8800	16.9000	-3.868%	17,442	+7.101%
2026-04-09	18.1000	18.1000	17.5400	17.5800	-4.870%	87,659	+2.958%
2026-04-08	18.0400	18.7000	18.0000	18.4800	-5.810%	19,920	-2.056%
2026-04-07	19.7600	20.1800	19.5900	19.6200	+0.615%	10,738	-7.747%
2026-04-06	19.5200	19.6400	19.3200	19.5000	-0.713%	7,536	-7.179%
2026-04-02	20.1400	20.1600	19.4200	19.6400	+0.001%	9,326	-7.841%
2026-04-01	19.4400	19.7400	19.2600	19.6398	-0.306%	9,214	-7.840%
2026-03-31	20.8800	20.8800	19.6600	19.7000	-8.312%	21,485	-8.122%
2026-03-30	21.2200	21.6800	20.9602	21.4860	-0.986%	34,841	-15.759%
2026-03-27	21.8800	21.8800	21.1200	21.7000	+1.213%	8,923	-16.590%
2026-03-26	21.1598	21.6380	20.8200	21.4400	+3.876%	41,047	-15.578%
2026-03-25	20.8800	20.9800	20.4000	20.6400	-5.839%	38,407	-12.306%
2026-03-24	22.5400	22.5400	21.8000	21.9200	+1.200%	4,671	-17.427%
2026-03-23	22.9400	22.9400	21.4600	21.6600	-10.343%	16,841	-16.436%
2026-03-20	23.1600	24.4400	23.1600	24.1588	+7.756%	18,663	-25.079%
2026-03-19	23.6400	23.7700	22.0800	22.4200	-1.320%	26,074	-19.269%
2026-03-18	22.3800	22.7200	21.9800	22.7200	+2.211%	6,374	-20.335%
2026-03-17	21.8000	22.2400	21.5600	22.2286	-0.320%	25,442	-18.573%
2026-03-16	22.8800	22.8800	22.1800	22.3000	-6.074%	15,197	-18.834%
2026-03-13	22.3800	23.9400	22.3400	23.7422	+3.279%	18,228	-23.764%
2026-03-12	22.0800	22.9998	22.0800	22.9884	+8.028%	24,669	-21.265%
2026-03-11	21.3400	21.6200	20.8200	21.2800	-0.375%	10,849	-14.944%
2026-03-10	21.9196	22.1000	20.6798	21.3600	-1.928%	26,797	-15.262%
2026-03-09	22.9400	23.2800	21.7200	21.7800	-4.724%	38,039	-16.896%
2026-03-06	23.3600	23.5598	22.8200	22.8600	+0.439%	38,139	-20.822%
2026-03-05	22.2000	23.0008	22.0200	22.7600	+6.157%	22,726	-20.475%
2026-03-04	21.4800	21.8200	21.2000	21.4400	-3.597%	24,261	-15.578%
2026-03-03	22.5000	23.3620	21.8600	22.2400	+9.449%	68,960	-18.615%
2026-03-02	21.0400	21.1400	20.1800	20.3200	+0.495%	31,152	-10.925%
2026-02-27	20.2800	20.3600	19.8800	20.2200	+1.813%	27,796	-10.485%
2026-02-26	19.8200	20.3800	19.8200	19.8600	+2.371%	18,984	-8.862%
2026-02-25	19.6100	19.6400	19.3600	19.4000	-0.462%	4,135	-6.701%
2026-02-24	20.0800	20.1400	19.4600	19.4900	-3.706%	21,693	-7.132%
2026-02-23	19.5600	20.3060	19.3800	20.2400	+2.956%	23,653	-10.573%
2026-02-20	20.5600	20.5800	19.6200	19.6588	-3.916%	91,820	-7.929%
2026-02-19	21.0200	21.1200	20.4000	20.4600	-3.033%	36,514	-11.535%
2026-02-18	21.0000	21.3062	20.4600	21.1000	-1.263%	36,011	-14.218%
2026-02-17	21.5800	21.8800	21.1800	21.3700	+1.827%	28,574	-15.302%
2026-02-13	21.1400	21.7400	20.9866	20.9866	+2.174%	20,389	-13.754%
2026-02-12	19.8200	20.7200	19.7200	20.5400	+3.528%	21,550	-11.879%
2026-02-11	19.9400	20.2200	19.5400	19.8400	-4.615%	80,144	-8.770%
2026-02-10	20.7200	20.9200	20.7200	20.8000	+0.775%	8,513	-12.981%
2026-02-09	21.4000	21.4000	20.5800	20.6400	-4.858%	105,487	-12.306%
2026-02-06	21.9400	21.9800	21.6600	21.6940	-3.419%	12,502	-16.567%
2026-02-05	21.8800	22.5200	21.8200	22.4620	+0.907%	5,402	-19.419%
2026-02-04	21.5600	22.5800	21.5600	22.2600	+5.228%	14,268	-18.688%
2026-02-03	20.6800	21.4600	20.5200	21.1540	-3.230%	34,475	-14.437%
2026-02-02	22.0390	22.1000	21.7400	21.8600	-1.797%	34,131	-17.200%
2026-01-30	21.4600	22.5000	21.4500	22.2600	+5.198%	39,440	-18.688%
2026-01-29	20.5000	21.7998	20.2940	21.1600	+1.438%	44,943	-14.461%
2026-01-28	21.0000	21.3798	20.8600	20.8600	-2.523%	11,251	-13.231%
2026-01-27	22.1000	22.1000	21.3400	21.4000	-6.605%	22,069	-15.421%
2026-01-26	23.1000	23.1250	22.7800	22.9134	-0.173%	13,129	-21.007%
2026-01-23	23.8000	23.8000	22.6000	22.9530	-3.396%	34,543	-21.143%
2026-01-22	24.2800	24.4200	23.5000	23.7600	-5.339%	7,992	-23.822%
2026-01-21	26.5000	26.5180	25.1000	25.1000	-8.327%	12,856	-27.888%
2026-01-20	27.8580	27.8580	27.2000	27.3800	-2.736%	7,607	-33.893%
2026-01-16	28.2000	28.4000	28.1502	28.1502	+1.187%	1,022	-35.702%
2026-01-15	27.7800	27.8200	27.5464	27.8200	-1.348%	1,567	-34.939%
2026-01-14	28.8800	28.8800	28.1600	28.2000	-3.259%	6,812	-35.816%
2026-01-13	28.6600	29.1580	28.6600	29.1500	+1.710%	6,123	-37.907%
2026-01-12	28.5400	28.6600	28.3900	28.6600	+1.129%	2,629	-36.846%
2026-01-09	28.0800	28.3400	27.9400	28.3400	-1.047%	3,060	-36.133%
2026-01-08	28.8000	28.8000	28.6100	28.6400	-1.099%	1,192	-36.802%
2026-01-07	28.7800	29.1000	28.7800	28.9582	+2.444%	3,128	-37.496%
2026-01-06	28.1400	28.2800	27.7800	28.2674	-2.001%	3,540	-35.969%
2026-01-05	29.6600	29.8600	28.7214	28.8446	-3.530%	4,616	-37.250%
2026-01-02	29.5800	30.0398	29.5800	29.9000	-2.542%	1,548	-39.465%
2025-12-31	30.5400	30.8400	30.5400	30.6800	+1.268%	2,825	-41.004%
2025-12-30	30.5300	30.6000	30.0200	30.2958	-4.151%	2,528	-40.256%
2025-12-29	31.3700	31.7320	31.3700	31.6078	+1.773%	2,422	-42.736%
2025-12-26	31.4274	31.4274	31.0200	31.0572	-0.971%	1,203	-41.720%
2025-12-24	31.3020	31.3868	31.3020	31.3618	-1.296%	395	-42.286%
2025-12-23	32.0800	32.0800	31.7374	31.7736	-4.304%	2,062	-43.034%
2025-12-22	33.2800	33.2800	32.9200	33.2028	+0.854%	2,962	-45.487%
2025-12-19	32.0128	32.9398	32.0128	32.9218	+0.494%	1,858	-45.021%
2025-12-18	32.9000	33.0400	32.4600	32.7600	-0.847%	2,173	-44.750%
2025-12-17	32.8600	33.6000	32.8174	33.0400	+3.574%	10,827	-45.218%
2025-12-16	31.4020	31.9200	31.2300	31.9000	+6.274%	9,517	-43.260%
2025-12-15	29.9580	30.0168	29.7134	30.0168	-1.906%	2,727	-39.700%
2025-12-12	30.1600	31.0100	30.1200	30.6000	-0.955%	7,826	-40.850%
2025-12-11	31.3800	31.3800	30.5400	30.8950	-2.314%	7,028	-41.414%
2025-12-10	31.7600	32.2600	31.2400	31.6268	-0.114%	20,107	-42.770%
2025-12-09	32.6400	32.7400	31.4000	31.6630	-0.054%	5,578	-42.835%
2025-12-08	30.8000	32.0800	30.8000	31.6800	-1.124%	18,446	-42.866%
2025-12-05	28.7400	32.1600	28.5400	32.0400	+12.579%	45,032	-43.508%
2025-12-04	28.4800	28.7000	28.3200	28.4600	-3.032%	28,104	-36.402%
2025-12-03	29.2400	29.5400	29.1200	29.3500	-0.912%	12,270	-38.330%
2025-12-02	30.0220	30.2400	29.5800	29.6200	-3.698%	16,825	-38.893%
2025-12-01	30.7000	30.7800	30.3600	30.7574	+1.176%	8,283	-41.152%
2025-11-28	30.7000	30.7000	30.3000	30.4000	-0.718%	4,146	-40.461%
2025-11-26	31.4800	31.4900	30.6000	30.6200	-5.727%	52,563	-40.888%
2025-11-25	33.1000	33.4800	32.4300	32.4800	-1.992%	23,697	-44.273%
2025-11-24	32.8400	33.1800	32.8200	33.1400	-0.779%	1,949	-45.383%
2025-11-21	33.7000	34.2798	33.3200	33.4002	-1.066%	17,322	-45.809%
2025-11-20	31.9400	33.7602	31.9400	33.7600	+3.941%	10,944	-46.386%
2025-11-19	32.5600	32.7600	32.2800	32.4800	+1.184%	13,858	-44.273%
2025-11-18	32.2800	32.4000	31.8504	32.1000	+0.375%	13,051	-43.614%
2025-11-17	31.4400	32.2000	31.3600	31.9800	+2.500%	12,781	-43.402%
2025-11-14	31.5200	31.6400	30.8396	31.2000	-1.166%	9,514	-41.987%
2025-11-13	30.9600	31.8000	30.8036	31.5680	+1.322%	21,988	-42.663%
2025-11-12	31.0400	31.5600	31.0400	31.1560	+1.551%	28,115	-41.905%
2025-11-11	30.8800	30.8800	30.3748	30.6800	-4.590%	25,745	-41.004%
2025-11-10	32.2400	32.4800	32.1204	32.1560	-2.569%	11,184	-43.712%
2025-11-07	34.0000	34.1356	33.0040	33.0040	-1.372%	2,870	-45.158%
2025-11-06	33.0400	33.6000	33.0360	33.4632	+0.189%	7,139	-45.911%
2025-11-05	34.5800	34.6000	33.3200	33.4000	-5.756%	22,856	-45.808%
2025-11-04	35.3200	35.4400	34.9200	35.4400	+2.023%	5,003	-48.928%
2025-11-03	34.9200	34.9600	34.5200	34.7372	-1.983%	4,787	-47.894%
2025-10-31	35.6280	35.8760	35.4400	35.4400	-0.895%	4,309	-48.928%
2025-10-30	35.7560	35.9200	35.5200	35.7600	+0.812%	4,180	-49.385%
2025-10-29	35.4400	35.6000	35.0000	35.4720	-1.576%	11,471	-48.974%
2025-10-28	36.4000	36.4000	35.8800	36.0400	-0.771%	7,222	-49.778%
2025-10-27	35.9200	36.3780	35.9200	36.3200	-2.026%	4,899	-50.165%
2025-10-24	36.5600	37.0712	36.5600	37.0712	-0.010%	1,472	-51.175%
2025-10-23	37.3200	37.6000	36.9600	37.0748	-2.742%	1,782	-51.180%
2025-10-22	38.4400	38.4400	37.9200	38.1200	-0.626%	1,517	-52.518%
2025-10-21	38.1200	38.4400	37.8000	38.3600	+1.811%	4,590	-52.815%
2025-10-20	38.3040	38.3040	37.2400	37.6776	-3.292%	20,208	-51.961%
2025-10-17	40.6400	40.7200	38.8400	38.9600	-2.965%	43,907	-53.542%
2025-10-16	39.5600	40.2800	39.4400	40.1504	+0.508%	1,737	-54.920%
2025-10-15	40.0800	40.2800	39.4800	39.9476	-1.510%	33,251	-54.691%
2025-10-14	41.1200	41.1200	39.9200	40.5600	+0.495%	36,093	-55.375%
2025-10-13	40.7400	40.7400	39.8800	40.3604	-2.886%	2,537	-55.154%
2025-10-10	39.4000	41.6000	39.4000	41.5600	+6.346%	20,595	-56.449%
2025-10-09	38.1200	39.2004	38.1200	39.0800	+1.187%	5,665	-53.685%
2025-10-08	38.5200	38.8000	38.5200	38.6216	-1.264%	4,729	-53.135%
2025-10-07	38.2000	39.2000	38.2000	39.1160	+4.337%	14,978	-53.727%
2025-10-06	37.2000	37.6800	37.2000	37.4900	+0.038%	2,053	-51.720%
2025-10-03	37.6400	37.9600	37.3600	37.4756	-0.332%	3,724	-51.702%
2025-10-02	36.9624	38.2000	36.9624	37.6004	+2.251%	3,496	-51.862%
2025-10-01	35.7600	36.8412	35.7600	36.7728	+2.582%	7,112	-50.779%
2025-09-30	36.0840	36.2400	35.8472	35.8472	+0.148%	393	-49.508%
2025-09-29	35.6000	35.8732	35.2800	35.7944	-1.858%	1,036	-49.433%
2025-09-26	36.7200	36.7600	36.4000	36.4720	-0.709%	23,060	-50.373%
2025-09-25	36.1200	36.8400	36.0000	36.7324	+2.834%	4,066	-50.725%
2025-09-24	35.3600	35.8400	35.3200	35.7200	+0.241%	14,609	-49.328%
2025-09-23	36.6800	36.6800	35.3200	35.6340	-3.304%	35,425	-49.206%
2025-09-22	37.3600	37.7884	36.8000	36.8516	+0.980%	10,617	-50.884%
2025-09-19	36.6000	36.8400	36.4000	36.4940	-0.724%	2,692	-50.403%
2025-09-18	36.4000	36.8200	36.3480	36.7600	+0.695%	713	-50.762%
2025-09-17	37.0400	37.0400	35.7600	36.5064	-1.553%	2,568	-50.420%
2025-09-16	37.1960	37.4760	36.9200	37.0824	-1.176%	1,770	-51.190%
2025-09-15	37.9600	38.0400	37.2800	37.5236	-2.959%	3,307	-51.764%
2025-09-12	39.0800	39.0800	38.3600	38.6676	-0.010%	940	-53.191%
2025-09-11	39.2800	39.2800	38.0800	38.6716	-1.397%	1,944	-53.196%
2025-09-10	39.2800	39.2812	38.7200	39.2196	-1.862%	1,208	-53.850%
2025-09-09	40.1200	40.1200	39.6000	39.9636	+0.320%	760	-54.709%
2025-09-08	39.6400	40.4520	39.6400	39.8360	+0.290%	1,243	-54.564%
2025-09-05	39.1200	40.0800	38.7200	39.7208	-2.742%	1,794	-54.432%
2025-09-04	41.4000	41.4000	40.8408	40.8408	-1.541%	304	-55.682%
2025-09-03	41.4000	41.6000	40.7228	41.4800	+0.193%	471	-56.365%
2025-09-02	41.7200	41.9400	41.1216	41.4000	+3.500%	2,300	-56.280%
2025-08-29	40.3200	40.3200	40.0000	40.0000	-0.003%	1,357	-54.750%
2025-08-28	40.9600	40.9600	39.3600	40.0012	-3.275%	8,074	-54.751%
2025-08-27	42.8000	42.8000	41.3200	41.3556	-2.920%	16,789	-56.233%
2025-08-26	42.4800	42.8800	42.4800	42.5996	+1.073%	214	-57.511%
2025-08-25	42.2000	42.2000	41.7200	42.1472	-0.970%	6,082	-57.055%
2025-08-22	44.8000	44.8000	42.3600	42.5600	-6.748%	11,604	-57.472%
2025-08-21	45.9200	46.0800	45.3200	45.6400	-0.055%	816	-60.342%
2025-08-20	46.1600	46.2400	45.3500	45.6652	-2.115%	8,216	-60.364%
2025-08-19	45.6400	46.6800	45.5604	46.6520	+6.706%	5,756	-61.202%
2025-08-18	44.0800	44.1200	43.4400	43.7200	-0.636%	3,375	-58.600%
2025-08-15	44.0400	44.3600	43.2720	44.0000	-1.968%	1,466	-58.864%
2025-08-14	44.9200	45.0000	43.8816	44.8832	+2.100%	3,228	-59.673%
2025-08-13	43.9200	44.2760	43.6268	43.9600	+1.159%	1,843	-58.826%
2025-08-12	44.0800	44.0800	43.1200	43.4564	-5.158%	4,640	-58.349%
2025-08-11	45.3600	45.8200	45.1604	45.8200	+1.115%	898	-60.498%
2025-08-08	44.7200	45.3160	44.6400	45.3148	+1.898%	1,291	-60.057%
2025-08-07	45.2000	45.6396	44.4600	44.4708	-4.393%	2,426	-59.299%
2025-08-06	46.2000	46.8400	46.0800	46.5144	-2.894%	1,762	-61.087%
2025-08-05	48.0800	48.2992	47.5200	47.9004	-0.849%	1,497	-62.213%
2025-08-04	47.9240	48.4200	47.9240	48.3108	-1.910%	1,245	-62.534%
2025-08-01	48.8396	49.6000	48.4000	49.2516	-0.855%	2,846	-63.250%
2025-07-31	49.6004	49.9960	48.8800	49.6764	+2.383%	1,545	-63.564%
2025-07-30	49.4000	50.2800	47.7240	48.5200	-0.899%	5,119	-62.696%
2025-07-29	49.4284	49.4284	48.4000	48.9600	-1.539%	5,862	-63.031%
2025-07-28	48.9200	50.2800	48.9200	49.7252	+2.743%	3,286	-63.600%
2025-07-25	47.7636	48.3976	47.7636	48.3976	+1.760%	729	-62.601%
2025-07-24	47.3600	47.6800	47.3240	47.5604	+2.236%	6,768	-61.943%
2025-07-23	47.5200	47.5200	46.0404	46.5200	-3.105%	9,551	-61.092%
2025-07-22	47.4948	48.1200	47.2004	48.0108	+0.252%	2,762	-62.300%
2025-07-21	48.0800	48.0800	47.0000	47.8900	-1.461%	6,450	-62.205%
2025-07-18	46.1000	48.6800	45.8400	48.6000	+6.295%	8,294	-62.757%
2025-07-17	46.6800	46.7400	45.7216	45.7216	-1.207%	3,548	-60.413%
2025-07-16	46.9200	47.3600	46.0840	46.2800	-0.430%	3,598	-60.890%
2025-07-15	46.8000	47.5596	46.4000	46.4800	-1.190%	3,201	-61.059%
2025-07-14	46.9200	47.0800	46.4800	47.0400	+1.818%	9,141	-61.522%
2025-07-11	46.6400	46.8400	45.9200	46.2000	+1.583%	12,353	-60.823%
2025-07-10	46.0000	46.0800	45.3600	45.4800	+2.989%	14,513	-60.202%
2025-07-09	43.2000	44.2796	43.1600	44.1600	+3.662%	6,406	-59.013%
2025-07-08	42.4000	42.6000	42.4000	42.6000	-0.429%	227	-57.512%
2025-07-07	41.6400	43.0000	41.6400	42.7836	+4.279%	1,729	-57.694%
2025-07-03	40.9200	41.2760	40.9200	41.0280	-2.546%	2,429	-55.884%
2025-07-02	43.0800	43.0800	42.0800	42.1000	-0.895%	2,196	-57.007%
2025-07-01	42.5400	42.8360	42.2400	42.4800	+0.951%	4,299	-57.392%
2025-06-30	44.2000	44.2000	42.0800	42.0800	-5.396%	18,056	-56.987%
2025-06-27	44.4800	44.6760	43.8800	44.4800	0.000%	994	-59.308%
2025-06-26	44.6800	44.9960	44.4800	44.4800	-3.931%	15,878	-59.308%
2025-06-25	46.3600	46.3600	45.7600	46.3000	+2.339%	385	-60.907%
2025-06-24	45.6800	45.6800	44.4800	45.2420	-2.262%	1,396	-59.993%
2025-06-23	46.6400	46.6400	46.2404	46.2892	+0.080%	700	-60.898%
2025-06-20	45.8400	46.2524	45.5200	46.2524	+2.734%	1,899	-60.867%
2025-06-18	44.7600	45.2400	44.7600	45.0216	+0.116%	669	-59.797%
2025-06-17	44.0400	45.2400	44.0400	44.9696	+1.613%	1,320	-59.751%
2025-06-16	44.7772	44.8800	44.1360	44.2556	-4.949%	3,352	-59.101%
2025-06-13	47.1200	47.1200	46.5600	46.5600	+0.215%	740	-61.125%
2025-06-12	46.3200	46.9600	46.3200	46.4600	+0.432%	1,297	-61.042%
2025-06-11	47.0000	47.0000	45.7604	46.2600	-3.477%	2,241	-60.873%
2025-06-10	47.1224	47.9264	47.1224	47.9264	-0.609%	1,596	-62.234%
2025-06-09	49.6000	49.6800	48.2200	48.2200	+0.985%	1,169	-62.464%
2025-06-06	48.1600	48.3200	47.7496	47.7496	-0.960%	1,663	-62.094%
2025-06-05	47.6800	48.4760	47.4800	48.2124	-0.961%	10,671	-62.458%
2025-06-04	47.5600	48.8800	47.2004	48.6800	+0.537%	1,804	-62.818%
2025-06-03	49.7500	49.7500	48.1600	48.4200	-1.505%	1,792	-62.619%
2025-06-02	48.8400	49.9200	48.8400	49.1600	-0.647%	2,770	-63.181%
2025-05-30	49.1200	50.0200	49.1200	49.4800	+3.299%	1,982	-63.420%
2025-05-29	48.1200	48.1200	47.7216	47.9000	+0.042%	441	-62.213%
2025-05-28	48.0400	48.2400	47.4800	47.8800	+1.881%	631	-62.197%
2025-05-27	47.0800	47.2400	46.4000	46.9960	-2.310%	1,184	-61.486%
2025-05-23	50.7200	50.7200	48.0000	48.1072	-0.551%	2,386	-62.376%
2025-05-22	48.1200	48.3736	46.4000	48.3736	+1.010%	2,607	-62.583%
2025-05-21	46.6800	48.0400	46.6800	47.8900	+3.389%	4,833	-62.205%
2025-05-20	46.3600	47.1160	46.3200	46.3200	+0.390%	3,175	-60.924%
2025-05-19	47.4400	47.4400	45.6400	46.1400	-1.251%	1,937	-60.772%
2025-05-16	48.0000	48.0000	46.7244	46.7244	+0.223%	3,832	-61.262%
2025-05-15	45.7600	47.0400	45.7600	46.6204	+1.356%	1,014	-61.176%
2025-05-14	45.6800	46.1596	45.4000	45.9968	+0.695%	14,716	-60.649%
2025-05-13	47.0800	47.3160	45.3204	45.6792	-5.981%	7,682	-60.376%
2025-05-12	48.1600	48.9200	48.1600	48.5852	+0.506%	16,727	-62.746%
2025-05-09	48.2156	48.3600	48.0004	48.3408	-0.611%	1,904	-62.558%
2025-05-08	50.3600	50.3600	47.7204	48.6380	-8.000%	5,883	-62.786%
2025-05-07	52.4616	52.9600	52.4616	52.8672	+1.752%	1,308	-65.763%
2025-05-06	52.2400	52.2400	51.8000	51.9568	+0.848%	2,024	-65.163%
2025-05-05	50.3200	51.5600	50.3200	51.5200	+2.746%	11,400	-64.868%
2025-05-02	50.0400	50.3600	49.7580	50.1432	-1.606%	1,197	-63.903%
2025-05-01	50.6800	51.4000	50.5596	50.9616	+1.428%	13,819	-64.483%
2025-04-30	50.9200	51.2760	50.1080	50.2440	+1.901%	15,265	-63.976%
2025-04-29	49.9660	49.9660	48.9600	49.3068	-1.078%	16,284	-63.291%
2025-04-28	49.9600	50.8000	49.7176	49.8440	-1.795%	4,386	-63.687%
2025-04-25	51.1600	51.4000	50.6240	50.7548	-1.200%	1,427	-64.338%
2025-04-24	52.2000	52.8400	51.0000	51.3712	-3.619%	1,923	-64.766%
2025-04-23	52.8800	53.5320	52.0400	53.3000	-3.265%	5,103	-66.041%
2025-04-22	57.4800	57.4800	54.9200	55.0992	-5.393%	3,598	-67.150%
2025-04-21	57.9600	58.4400	57.6000	58.2400	+0.858%	693	-68.922%
2025-04-17	59.4936	59.7800	57.3600	57.7448	-3.815%	1,106	-68.655%
2025-04-16	60.3200	60.4000	59.6000	60.0352	+0.918%	727	-69.851%
2025-04-15	59.0800	59.7200	59.0800	59.4892	+0.956%	290	-69.574%
2025-04-14	58.5600	59.8400	58.2840	58.9256	-2.570%	2,585	-69.283%