DOG
ProShares Short Dow30
stockNYSEETF
Market OpenOct 5, 2026 11:55:31 AM EDT
22.19USD+0.045%(+0.01)4,419,607
22.18Bid22.20Ask0.02SpreadPre-marketOct 5, 2026 9:11:30 AM EDT
22.19USD+0.037%(+0.01)
DOG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.27 | 22.32 | 22.19 | 22.19 | +0.045% | 4,419,607 | 0.000% |
| 2026-10-02 | 22.13 | 22.28 | 22.10 | 22.18 | -0.404% | 15,919,093 | +0.045% |
| 2026-10-01 | 22.24 | 22.44 | 22.18 | 22.27 | 0.000% | 15,469,633 | -0.359% |
| 2026-09-30 | 22.03 | 22.28 | 22.02 | 22.27 | +0.906% | 9,033,689 | -0.359% |
| 2026-09-29 | 22.04 | 22.18 | 22.02 | 22.07 | +0.182% | 8,682,307 | +0.544% |
| 2026-09-28 | 22.02 | 22.06 | 21.91 | 22.03 | +0.732% | 9,605,405 | +0.726% |
| 2026-09-25 | 22.03 | 22.08 | 21.86 | 21.87 | -0.861% | 11,202,475 | +1.463% |
| 2026-09-24 | 22.07 | 22.16 | 22.01 | 22.06 | +0.273% | 11,424,786 | +0.589% |
| 2026-09-23 | 21.92 | 22.01 | 21.86 | 22.00 | -0.045% | 6,633,835 | +0.864% |
| 2026-09-22 | 21.82 | 22.06 | 21.81 | 22.01 | +0.411% | 5,684,381 | +0.818% |
| 2026-09-21 | 21.91 | 22.05 | 21.89 | 21.92 | -0.770% | 5,448,125 | +1.232% |
| 2026-09-18 | 22.07 | 22.16 | 22.04 | 22.09 | +0.272% | 4,438,680 | +0.453% |
| 2026-09-17 | 21.92 | 22.09 | 21.91 | 22.03 | -0.542% | 5,156,132 | +0.726% |
| 2026-09-16 | 21.86 | 22.27 | 21.85 | 22.15 | +1.234% | 6,855,601 | +0.181% |
| 2026-09-15 | 21.82 | 21.98 | 21.79 | 21.88 | +0.598% | 4,759,195 | +1.417% |
| 2026-09-14 | 21.76 | 21.81 | 21.67 | 21.75 | +0.277% | 4,843,006 | +2.023% |
| 2026-09-11 | 21.71 | 21.75 | 21.64 | 21.69 | -0.914% | 4,605,832 | +2.305% |
| 2026-09-10 | 21.84 | 21.94 | 21.81 | 21.89 | +0.644% | 5,693,877 | +1.370% |
| 2026-09-09 | 21.69 | 21.79 | 21.69 | 21.75 | +0.788% | 3,419,999 | +2.023% |
| 2026-09-08 | 21.51 | 21.62 | 21.50 | 21.58 | +1.125% | 4,065,214 | +2.827% |
| 2026-09-04 | 21.30 | 21.39 | 21.26 | 21.34 | +0.613% | 3,044,455 | +3.983% |
| 2026-09-03 | 21.34 | 21.38 | 21.19 | 21.21 | -1.257% | 2,928,936 | +4.620% |
| 2026-09-02 | 21.51 | 21.52 | 21.41 | 21.48 | -0.509% | 2,946,889 | +3.305% |
| 2026-09-01 | 21.55 | 21.63 | 21.43 | 21.59 | +0.700% | 3,198,430 | +2.779% |
| 2026-08-31 | 21.35 | 21.46 | 21.35 | 21.44 | +0.705% | 1,807,156 | +3.498% |
| 2026-08-28 | 21.22 | 21.31 | 21.18 | 21.29 | +0.047% | 2,949,579 | +4.227% |
| 2026-08-27 | 21.34 | 21.36 | 21.22 | 21.28 | -0.094% | 2,388,260 | +4.276% |
| 2026-08-26 | 21.25 | 21.34 | 21.24 | 21.30 | +0.141% | 1,325,241 | +4.178% |
| 2026-08-25 | 21.21 | 21.34 | 21.21 | 21.27 | -0.235% | 1,471,895 | +4.325% |
| 2026-08-24 | 21.39 | 21.39 | 21.29 | 21.32 | -0.234% | 1,872,225 | +4.081% |
| 2026-08-21 | 21.46 | 21.49 | 21.34 | 21.37 | -0.927% | 2,569,978 | +3.837% |
| 2026-08-20 | 21.45 | 21.59 | 21.41 | 21.57 | +1.315% | 2,103,735 | +2.874% |
| 2026-08-19 | 21.26 | 21.32 | 21.20 | 21.29 | -0.281% | 1,889,030 | +4.227% |
| 2026-08-18 | 21.33 | 21.38 | 21.31 | 21.35 | +0.235% | 1,647,741 | +3.934% |
| 2026-08-17 | 21.28 | 21.32 | 21.23 | 21.30 | +0.567% | 2,249,148 | +4.178% |
| 2026-08-14 | 21.17 | 21.21 | 21.14 | 21.18 | +0.189% | 1,444,094 | +4.769% |
| 2026-08-13 | 21.09 | 21.22 | 21.05 | 21.14 | -0.095% | 2,374,329 | +4.967% |
| 2026-08-12 | 21.09 | 21.17 | 21.09 | 21.16 | +0.047% | 2,227,027 | +4.868% |
| 2026-08-11 | 21.04 | 21.16 | 20.98 | 21.15 | +0.332% | 2,123,993 | +4.917% |
| 2026-08-10 | 21.09 | 21.13 | 21.05 | 21.08 | +0.143% | 2,775,491 | +5.266% |
| 2026-08-07 | 21.09 | 21.14 | 21.04 | 21.05 | -0.190% | 3,401,502 | +5.416% |
| 2026-08-06 | 20.88 | 21.12 | 20.86 | 21.09 | +0.861% | 3,468,936 | +5.216% |
| 2026-08-05 | 20.89 | 20.92 | 20.77 | 20.91 | -0.429% | 2,521,418 | +6.121% |
| 2026-08-04 | 21.12 | 21.18 | 20.94 | 21.00 | -1.777% | 3,019,609 | +5.667% |
| 2026-08-03 | 21.44 | 21.48 | 21.35 | 21.38 | -1.247% | 2,321,942 | +3.789% |
| 2026-07-31 | 21.66 | 21.86 | 21.60 | 21.65 | -0.506% | 1,971,866 | +2.494% |
| 2026-07-30 | 21.87 | 22.00 | 21.74 | 21.76 | -1.136% | 1,895,563 | +1.976% |
| 2026-07-29 | 21.72 | 22.03 | 21.70 | 22.01 | +2.229% | 2,624,459 | +0.818% |
| 2026-07-28 | 21.57 | 21.67 | 21.48 | 21.53 | -1.102% | 1,944,703 | +3.065% |
| 2026-07-27 | 21.63 | 21.86 | 21.60 | 21.77 | -0.503% | 1,943,577 | +1.929% |
| 2026-07-24 | 21.94 | 21.98 | 21.80 | 21.88 | -0.410% | 1,785,597 | +1.417% |
| 2026-07-23 | 22.03 | 22.04 | 21.89 | 21.97 | +1.011% | 1,377,925 | +1.001% |
| 2026-07-22 | 21.75 | 21.77 | 21.64 | 21.75 | +0.046% | 1,906,174 | +2.023% |
| 2026-07-21 | 21.82 | 21.88 | 21.68 | 21.74 | -0.685% | 947,214 | +2.070% |
| 2026-07-20 | 21.72 | 21.92 | 21.67 | 21.89 | +0.597% | 2,073,048 | +1.370% |
| 2026-07-17 | 21.81 | 21.84 | 21.59 | 21.76 | +0.694% | 1,829,527 | +1.976% |
| 2026-07-16 | 21.52 | 21.67 | 21.48 | 21.61 | +0.278% | 2,494,051 | +2.684% |
| 2026-07-15 | 21.55 | 21.64 | 21.48 | 21.55 | -0.231% | 1,952,642 | +2.970% |
| 2026-07-14 | 21.65 | 21.68 | 21.52 | 21.60 | 0.000% | 1,923,447 | +2.731% |
| 2026-07-13 | 21.55 | 21.66 | 21.47 | 21.60 | +0.279% | 1,163,313 | +2.731% |
| 2026-07-10 | 21.55 | 21.70 | 21.52 | 21.54 | -0.278% | 1,162,157 | +3.018% |
| 2026-07-09 | 21.61 | 21.68 | 21.56 | 21.60 | -0.277% | 841,266 | +2.731% |
| 2026-07-08 | 21.63 | 21.77 | 21.59 | 21.66 | +1.168% | 1,062,544 | +2.447% |
| 2026-07-07 | 21.25 | 21.47 | 21.24 | 21.41 | +0.234% | 1,927,382 | +3.643% |
| 2026-07-06 | 21.40 | 21.52 | 21.36 | 21.36 | -0.327% | 1,283,737 | +3.886% |
| 2026-07-02 | 21.54 | 21.61 | 21.41 | 21.43 | -1.016% | 1,683,348 | +3.546% |
| 2026-07-01 | 21.68 | 21.75 | 21.46 | 21.65 | +0.139% | 1,256,414 | +2.494% |
| 2026-06-30 | 21.64 | 21.75 | 21.61 | 21.62 | -0.277% | 952,954 | +2.636% |
| 2026-06-29 | 21.75 | 21.79 | 21.64 | 21.68 | -0.914% | 2,327,202 | +2.352% |
| 2026-06-26 | 21.89 | 21.91 | 21.71 | 21.88 | +0.459% | 1,787,158 | +1.417% |
| 2026-06-25 | 21.69 | 21.80 | 21.47 | 21.78 | -0.138% | 3,285,332 | +1.882% |
| 2026-06-24 | 21.90 | 21.91 | 21.64 | 21.81 | -1.044% | 2,758,025 | +1.742% |
| 2026-06-23 | 22.13 | 22.20 | 21.96 | 22.04 | +0.045% | 1,710,178 | +0.681% |
| 2026-06-22 | 22.03 | 22.07 | 21.94 | 22.03 | -0.272% | 1,620,538 | +0.726% |
| 2026-06-18 | 21.95 | 22.09 | 21.91 | 22.09 | 0.000% | 1,869,410 | +0.453% |
| 2026-06-17 | 21.89 | 22.14 | 21.77 | 22.09 | +0.960% | 2,550,947 | +0.453% |
| 2026-06-16 | 21.93 | 21.93 | 21.80 | 21.88 | -0.545% | 1,653,765 | +1.417% |
| 2026-06-15 | 21.97 | 22.03 | 21.90 | 22.00 | -1.079% | 1,666,628 | +0.864% |
| 2026-06-12 | 22.25 | 22.39 | 22.14 | 22.24 | -0.626% | 2,373,932 | -0.225% |
| 2026-06-11 | 22.67 | 22.73 | 22.32 | 22.38 | -1.799% | 3,997,684 | -0.849% |
| 2026-06-10 | 22.47 | 22.80 | 22.42 | 22.79 | +1.832% | 3,822,558 | -2.633% |
| 2026-06-09 | 22.30 | 22.66 | 22.20 | 22.38 | -0.134% | 3,782,473 | -0.849% |
| 2026-06-08 | 22.33 | 22.42 | 22.20 | 22.41 | +0.179% | 2,630,062 | -0.982% |
| 2026-06-05 | 22.02 | 22.40 | 22.02 | 22.37 | +1.451% | 2,300,740 | -0.805% |
| 2026-06-04 | 22.19 | 22.23 | 22.02 | 22.05 | -1.650% | 1,870,972 | +0.635% |
| 2026-06-03 | 22.30 | 22.43 | 22.23 | 22.42 | +1.128% | 2,291,450 | -1.026% |
| 2026-06-02 | 22.40 | 22.41 | 22.15 | 22.17 | -0.494% | 1,740,718 | +0.090% |
| 2026-06-01 | 22.34 | 22.41 | 22.26 | 22.28 | -0.179% | 2,123,247 | -0.404% |
| 2026-05-29 | 22.43 | 22.45 | 22.29 | 22.32 | -0.668% | 1,350,184 | -0.582% |
| 2026-05-28 | 22.53 | 22.61 | 22.42 | 22.47 | 0.000% | 1,102,441 | -1.246% |
| 2026-05-27 | 22.51 | 22.51 | 22.38 | 22.47 | -0.266% | 1,122,555 | -1.246% |
| 2026-05-26 | 22.43 | 22.59 | 22.41 | 22.53 | +0.178% | 1,218,423 | -1.509% |
| 2026-05-22 | 22.45 | 22.51 | 22.38 | 22.49 | -0.531% | 1,178,817 | -1.334% |
| 2026-05-21 | 22.81 | 22.87 | 22.57 | 22.61 | -0.572% | 1,696,069 | -1.858% |
| 2026-05-20 | 22.95 | 23.10 | 22.70 | 22.74 | -1.259% | 1,875,762 | -2.419% |
| 2026-05-19 | 22.99 | 23.09 | 22.93 | 23.03 | +0.612% | 1,582,283 | -3.647% |
| 2026-05-18 | 22.95 | 23.04 | 22.86 | 22.89 | -0.261% | 2,675,106 | -3.058% |
| 2026-05-15 | 22.85 | 22.96 | 22.84 | 22.95 | +1.101% | 1,410,789 | -3.312% |
| 2026-05-14 | 22.68 | 22.79 | 22.64 | 22.70 | -0.787% | 2,068,203 | -2.247% |
| 2026-05-13 | 22.91 | 22.99 | 22.86 | 22.88 | +0.219% | 1,118,861 | -3.016% |
| 2026-05-12 | 22.90 | 23.05 | 22.81 | 22.83 | -0.175% | 2,004,301 | -2.803% |
| 2026-05-11 | 22.93 | 22.97 | 22.84 | 22.87 | -0.175% | 1,831,519 | -2.973% |
| 2026-05-08 | 22.80 | 22.96 | 22.79 | 22.91 | +0.044% | 1,095,381 | -3.143% |
| 2026-05-07 | 22.70 | 22.95 | 22.67 | 22.90 | +0.615% | 1,517,919 | -3.100% |
| 2026-05-06 | 22.86 | 22.86 | 22.71 | 22.76 | -1.215% | 1,636,553 | -2.504% |
| 2026-05-05 | 23.09 | 23.17 | 23.02 | 23.04 | -0.690% | 1,079,331 | -3.689% |
| 2026-05-04 | 23.02 | 23.22 | 22.98 | 23.20 | +1.177% | 1,914,256 | -4.353% |
| 2026-05-01 | 22.76 | 22.93 | 22.71 | 22.93 | +0.350% | 2,010,860 | -3.227% |
| 2026-04-30 | 23.13 | 23.14 | 22.81 | 22.85 | -1.593% | 1,976,961 | -2.888% |
| 2026-04-29 | 23.11 | 23.30 | 23.10 | 23.22 | +0.563% | 1,822,727 | -4.436% |
| 2026-04-28 | 22.99 | 23.12 | 22.98 | 23.09 | +0.087% | 3,336,331 | -3.898% |
| 2026-04-27 | 23.08 | 23.14 | 22.99 | 23.07 | +0.130% | 1,669,804 | -3.814% |
| 2026-04-24 | 23.01 | 23.11 | 22.99 | 23.04 | +0.130% | 1,874,200 | -3.689% |
| 2026-04-23 | 23.02 | 23.20 | 22.91 | 23.01 | +0.393% | 3,410,591 | -3.564% |
| 2026-04-22 | 22.88 | 22.98 | 22.84 | 22.92 | -0.693% | 2,978,954 | -3.185% |
| 2026-04-21 | 22.80 | 23.11 | 22.74 | 23.08 | +0.654% | 3,533,282 | -3.856% |
| 2026-04-20 | 22.97 | 23.01 | 22.90 | 22.93 | +0.044% | 2,796,937 | -3.227% |
| 2026-04-17 | 23.11 | 23.11 | 22.79 | 22.92 | -1.799% | 6,060,035 | -3.185% |
| 2026-04-16 | 23.32 | 23.44 | 23.29 | 23.34 | -0.128% | 4,957,133 | -4.927% |
| 2026-04-15 | 23.29 | 23.47 | 23.27 | 23.37 | +0.171% | 4,907,070 | -5.049% |
| 2026-04-14 | 23.48 | 23.51 | 23.32 | 23.33 | -0.681% | 4,050,683 | -4.886% |
| 2026-04-13 | 23.80 | 23.84 | 23.49 | 23.49 | -0.635% | 3,773,701 | -5.534% |
| 2026-04-10 | 23.49 | 23.66 | 23.47 | 23.64 | +0.639% | 3,513,542 | -6.134% |
| 2026-04-09 | 23.70 | 23.73 | 23.42 | 23.49 | -0.592% | 4,048,748 | -5.534% |
| 2026-04-08 | 23.63 | 23.80 | 23.57 | 23.63 | -2.797% | 6,119,579 | -6.094% |
| 2026-04-07 | 24.32 | 24.50 | 24.30 | 24.31 | +0.247% | 6,477,050 | -8.721% |
| 2026-04-06 | 24.39 | 24.42 | 24.24 | 24.25 | -0.411% | 6,488,058 | -8.495% |
| 2026-04-02 | 24.59 | 24.66 | 24.22 | 24.35 | +0.206% | 5,811,721 | -8.871% |
| 2026-04-01 | 24.28 | 24.35 | 24.18 | 24.30 | -0.491% | 6,197,577 | -8.683% |
| 2026-03-31 | 24.76 | 24.90 | 24.40 | 24.42 | -2.437% | 5,432,051 | -9.132% |
| 2026-03-30 | 24.84 | 25.12 | 24.81 | 25.03 | -0.160% | 4,837,454 | -11.346% |
| 2026-03-27 | 24.75 | 25.12 | 24.74 | 25.07 | +1.828% | 4,588,304 | -11.488% |
| 2026-03-26 | 24.51 | 24.64 | 24.30 | 24.62 | +1.067% | 2,428,256 | -9.870% |
| 2026-03-25 | 24.29 | 24.49 | 24.21 | 24.36 | -1.056% | 5,677,265 | -8.908% |
| 2026-03-24 | 24.78 | 24.82 | 24.48 | 24.62 | +0.163% | 6,366,834 | -9.870% |
| 2026-03-23 | 24.50 | 24.63 | 24.30 | 24.58 | -1.325% | 6,767,522 | -9.723% |
| 2026-03-20 | 24.75 | 25.04 | 24.66 | 24.91 | +0.932% | 8,594,120 | -10.919% |
| 2026-03-19 | 24.74 | 24.83 | 24.56 | 24.68 | +0.448% | 11,962,032 | -10.089% |
| 2026-03-18 | 24.28 | 24.58 | 24.23 | 24.57 | +1.697% | 10,476,320 | -9.687% |
| 2026-03-17 | 24.04 | 24.17 | 23.94 | 24.16 | -0.083% | 8,956,018 | -8.154% |
| 2026-03-16 | 24.20 | 24.25 | 24.06 | 24.18 | -0.861% | 9,316,116 | -8.230% |
| 2026-03-13 | 24.20 | 24.41 | 24.08 | 24.39 | +0.288% | 12,224,869 | -9.020% |
| 2026-03-12 | 24.17 | 24.32 | 24.12 | 24.32 | +1.545% | 9,820,568 | -8.758% |
| 2026-03-11 | 23.81 | 24.06 | 23.80 | 23.95 | +0.715% | 9,882,162 | -7.349% |
| 2026-03-10 | 23.78 | 23.92 | 23.54 | 23.78 | 0.000% | 11,710,257 | -6.686% |
| 2026-03-09 | 24.15 | 24.34 | 23.70 | 23.78 | -0.544% | 11,447,569 | -6.686% |
| 2026-03-06 | 23.99 | 24.14 | 23.86 | 23.91 | +1.014% | 19,316,203 | -7.194% |
| 2026-03-05 | 23.47 | 23.84 | 23.39 | 23.67 | +1.675% | 14,614,457 | -6.253% |
| 2026-03-04 | 23.34 | 23.46 | 23.22 | 23.28 | -0.470% | 10,354,670 | -4.682% |
| 2026-03-03 | 23.66 | 23.80 | 23.30 | 23.39 | +0.819% | 12,640,531 | -5.130% |
| 2026-03-02 | 23.45 | 23.45 | 23.13 | 23.20 | +0.129% | 10,588,641 | -4.353% |
| 2026-02-27 | 23.18 | 23.31 | 23.13 | 23.17 | +1.047% | 10,256,476 | -4.230% |
| 2026-02-26 | 22.83 | 23.05 | 22.77 | 22.93 | +0.044% | 6,255,432 | -3.227% |
| 2026-02-25 | 22.98 | 23.06 | 22.91 | 22.92 | -0.607% | 2,291,189 | -3.185% |
| 2026-02-24 | 23.23 | 23.27 | 23.02 | 23.06 | -0.732% | 2,849,441 | -3.773% |
| 2026-02-23 | 22.96 | 23.28 | 22.84 | 23.23 | +1.619% | 3,322,218 | -4.477% |
| 2026-02-20 | 23.04 | 23.08 | 22.82 | 22.86 | -0.436% | 6,747,552 | -2.931% |
| 2026-02-19 | 22.92 | 23.05 | 22.87 | 22.96 | +0.525% | 3,916,610 | -3.354% |
| 2026-02-18 | 22.84 | 22.95 | 22.73 | 22.84 | -0.262% | 4,255,205 | -2.846% |
| 2026-02-17 | 22.92 | 23.07 | 22.82 | 22.90 | -0.087% | 4,505,061 | -3.100% |
| 2026-02-13 | 22.93 | 23.09 | 22.80 | 22.92 | -0.087% | 4,564,021 | -3.185% |
| 2026-02-12 | 22.56 | 22.95 | 22.48 | 22.94 | +1.460% | 5,634,711 | -3.269% |
| 2026-02-11 | 22.49 | 22.72 | 22.45 | 22.61 | +0.133% | 4,914,718 | -1.858% |
| 2026-02-10 | 22.59 | 22.61 | 22.43 | 22.58 | -0.133% | 4,398,086 | -1.727% |
| 2026-02-09 | 22.67 | 22.74 | 22.57 | 22.61 | 0.000% | 3,426,574 | -1.858% |
| 2026-02-06 | 23.05 | 23.05 | 22.59 | 22.61 | -2.417% | 4,899,337 | -1.858% |
| 2026-02-05 | 23.01 | 23.21 | 22.98 | 23.17 | +1.091% | 5,024,511 | -4.230% |
| 2026-02-04 | 22.97 | 23.08 | 22.83 | 22.92 | -0.478% | 12,209,998 | -3.185% |
| 2026-02-03 | 22.98 | 23.20 | 22.83 | 23.03 | +0.436% | 7,880,004 | -3.647% |
| 2026-02-02 | 23.18 | 23.26 | 22.90 | 22.93 | -0.993% | 4,215,920 | -3.227% |
| 2026-01-30 | 23.18 | 23.38 | 23.10 | 23.16 | +0.303% | 6,897,492 | -4.188% |
| 2026-01-29 | 23.11 | 23.30 | 22.98 | 23.09 | -0.043% | 8,913,870 | -3.898% |
| 2026-01-28 | 23.10 | 23.16 | 23.05 | 23.10 | -0.043% | 4,142,313 | -3.939% |
| 2026-01-27 | 23.08 | 23.17 | 23.04 | 23.11 | +0.917% | 3,420,210 | -3.981% |
| 2026-01-26 | 23.02 | 23.03 | 22.87 | 22.90 | -0.651% | 3,277,199 | -3.100% |
| 2026-01-23 | 23.00 | 23.11 | 22.99 | 23.05 | +0.655% | 4,650,870 | -3.731% |
| 2026-01-22 | 22.93 | 22.97 | 22.81 | 22.90 | -0.651% | 3,956,576 | -3.100% |
| 2026-01-21 | 23.29 | 23.30 | 22.95 | 23.05 | -1.115% | 5,398,559 | -3.731% |
| 2026-01-20 | 23.26 | 23.35 | 23.13 | 23.31 | +1.657% | 4,729,970 | -4.805% |
| 2026-01-16 | 22.87 | 22.97 | 22.80 | 22.93 | +0.262% | 3,308,115 | -3.227% |
| 2026-01-15 | 22.97 | 22.98 | 22.80 | 22.87 | -0.565% | 3,542,077 | -2.973% |
| 2026-01-14 | 23.04 | 23.14 | 22.98 | 23.00 | +0.087% | 4,582,375 | -3.522% |
| 2026-01-13 | 22.81 | 23.04 | 22.80 | 22.98 | +0.834% | 4,580,452 | -3.438% |
| 2026-01-12 | 22.96 | 23.06 | 22.77 | 22.79 | -0.219% | 3,283,222 | -2.633% |
| 2026-01-09 | 22.94 | 22.97 | 22.80 | 22.84 | -0.392% | 3,113,086 | -2.846% |
| 2026-01-08 | 23.16 | 23.16 | 22.89 | 22.93 | -0.564% | 5,018,251 | -3.227% |
| 2026-01-07 | 22.80 | 23.07 | 22.77 | 23.06 | +1.007% | 3,576,428 | -3.773% |
| 2026-01-06 | 23.08 | 23.09 | 22.81 | 22.83 | -0.997% | 4,306,227 | -2.803% |
| 2026-01-05 | 23.32 | 23.32 | 22.95 | 23.06 | -1.242% | 3,112,139 | -3.773% |
| 2026-01-02 | 23.44 | 23.60 | 23.34 | 23.35 | -0.596% | 4,476,564 | -4.968% |
| 2025-12-31 | 23.34 | 23.49 | 23.33 | 23.49 | +0.686% | 2,337,866 | -5.534% |
| 2025-12-30 | 23.28 | 23.36 | 23.28 | 23.33 | +0.215% | 1,551,925 | -4.886% |
| 2025-12-29 | 23.21 | 23.32 | 23.18 | 23.28 | +0.562% | 1,954,862 | -4.682% |
| 2025-12-26 | 23.16 | 23.21 | 23.14 | 23.15 | 0.000% | 1,864,315 | -4.147% |
| 2025-12-24 | 23.28 | 23.31 | 23.12 | 23.15 | -1.573% | 596,950 | -4.147% |
| 2025-12-23 | 23.62 | 23.62 | 23.49 | 23.52 | -0.212% | 1,608,821 | -5.655% |
| 2025-12-22 | 23.64 | 23.64 | 23.52 | 23.57 | -0.465% | 2,066,996 | -5.855% |
| 2025-12-19 | 23.70 | 23.71 | 23.60 | 23.68 | -0.253% | 3,953,105 | -6.292% |
| 2025-12-18 | 23.66 | 23.80 | 23.54 | 23.74 | -0.210% | 4,868,817 | -6.529% |
| 2025-12-17 | 23.62 | 23.79 | 23.53 | 23.79 | +0.549% | 4,158,337 | -6.726% |
| 2025-12-16 | 23.55 | 23.74 | 23.49 | 23.66 | +0.681% | 5,796,315 | -6.213% |
| 2025-12-15 | 23.38 | 23.57 | 23.38 | 23.50 | +0.043% | 4,880,333 | -5.574% |
| 2025-12-12 | 23.32 | 23.55 | 23.29 | 23.49 | +0.557% | 5,098,816 | -5.534% |
| 2025-12-11 | 23.62 | 23.64 | 23.32 | 23.36 | -1.268% | 4,074,619 | -5.009% |
| 2025-12-10 | 23.93 | 23.96 | 23.60 | 23.66 | -1.004% | 2,698,578 | -6.213% |
| 2025-12-09 | 23.83 | 23.93 | 23.72 | 23.90 | +0.294% | 3,637,072 | -7.155% |
| 2025-12-08 | 23.71 | 23.89 | 23.70 | 23.83 | +0.464% | 2,475,548 | -6.882% |
| 2025-12-05 | 23.75 | 23.76 | 23.63 | 23.72 | -0.126% | 2,656,755 | -6.450% |
| 2025-12-04 | 23.72 | 23.83 | 23.65 | 23.75 | +0.084% | 3,250,058 | -6.568% |
| 2025-12-03 | 23.97 | 23.98 | 23.70 | 23.73 | -0.836% | 3,828,628 | -6.490% |
| 2025-12-02 | 24.00 | 24.04 | 23.88 | 23.93 | -0.416% | 2,063,016 | -7.271% |
| 2025-12-01 | 23.98 | 24.05 | 23.85 | 24.03 | +0.839% | 2,763,668 | -7.657% |
| 2025-11-28 | 23.94 | 23.95 | 23.82 | 23.83 | -0.584% | 1,036,031 | -6.882% |
| 2025-11-26 | 24.08 | 24.09 | 23.89 | 23.97 | -0.581% | 3,392,907 | -7.426% |
| 2025-11-25 | 24.42 | 24.52 | 24.08 | 24.11 | -1.431% | 4,368,254 | -7.964% |
| 2025-11-24 | 24.49 | 24.64 | 24.39 | 24.46 | -0.407% | 4,572,184 | -9.280% |
| 2025-11-21 | 24.74 | 24.81 | 24.39 | 24.56 | -1.048% | 6,957,039 | -9.650% |
| 2025-11-20 | 24.36 | 24.84 | 24.24 | 24.82 | +0.771% | 8,391,508 | -10.596% |
| 2025-11-19 | 24.64 | 24.75 | 24.54 | 24.63 | -0.081% | 7,776,357 | -9.907% |
| 2025-11-18 | 24.60 | 24.73 | 24.50 | 24.65 | +1.149% | 6,995,265 | -9.980% |
| 2025-11-17 | 24.14 | 24.46 | 24.07 | 24.37 | +1.204% | 4,429,450 | -8.945% |
| 2025-11-14 | 24.11 | 24.23 | 23.98 | 24.08 | +0.669% | 4,187,845 | -7.849% |
| 2025-11-13 | 23.61 | 23.96 | 23.55 | 23.92 | +1.614% | 3,046,967 | -7.232% |
| 2025-11-12 | 23.64 | 23.64 | 23.45 | 23.54 | -0.675% | 3,175,451 | -5.735% |
| 2025-11-11 | 23.96 | 23.96 | 23.67 | 23.70 | -1.168% | 2,142,073 | -6.371% |
| 2025-11-10 | 24.08 | 24.20 | 23.96 | 23.98 | -0.827% | 2,371,948 | -7.465% |
| 2025-11-07 | 24.26 | 24.43 | 24.17 | 24.18 | -0.041% | 3,369,094 | -8.230% |
| 2025-11-06 | 24.05 | 24.26 | 23.98 | 24.19 | +0.834% | 4,158,256 | -8.268% |
| 2025-11-05 | 24.10 | 24.13 | 23.93 | 23.99 | -0.415% | 1,994,913 | -7.503% |
| 2025-11-04 | 24.12 | 24.20 | 24.01 | 24.09 | +0.543% | 2,927,793 | -7.887% |
| 2025-11-03 | 23.83 | 24.07 | 23.83 | 23.96 | +0.461% | 1,558,886 | -7.387% |
| 2025-10-31 | 23.84 | 23.97 | 23.78 | 23.85 | -0.126% | 2,534,522 | -6.960% |
| 2025-10-30 | 23.93 | 23.93 | 23.61 | 23.88 | +0.378% | 2,925,574 | -7.077% |
| 2025-10-29 | 23.69 | 23.89 | 23.59 | 23.79 | +0.168% | 3,655,370 | -6.726% |
| 2025-10-28 | 23.68 | 23.77 | 23.64 | 23.75 | -0.336% | 2,567,986 | -6.568% |
| 2025-10-27 | 23.87 | 23.92 | 23.82 | 23.83 | -0.667% | 2,014,529 | -6.882% |
| 2025-10-24 | 24.10 | 24.13 | 23.93 | 23.99 | -0.950% | 2,432,658 | -7.503% |
| 2025-10-23 | 24.33 | 24.36 | 24.19 | 24.22 | -0.370% | 2,347,520 | -8.382% |
| 2025-10-22 | 24.11 | 24.37 | 24.11 | 24.31 | +0.788% | 3,151,488 | -8.721% |
| 2025-10-21 | 24.24 | 24.25 | 24.02 | 24.12 | -0.454% | 1,582,833 | -8.002% |
| 2025-10-20 | 24.42 | 24.42 | 24.20 | 24.23 | -1.142% | 1,410,426 | -8.419% |
| 2025-10-17 | 24.64 | 24.66 | 24.43 | 24.51 | -0.406% | 2,122,288 | -9.466% |
| 2025-10-16 | 24.42 | 24.70 | 24.37 | 24.61 | +0.696% | 2,182,943 | -9.833% |
| 2025-10-15 | 24.34 | 24.57 | 24.23 | 24.44 | +0.041% | 3,058,671 | -9.206% |
| 2025-10-14 | 24.75 | 24.87 | 24.30 | 24.43 | -0.489% | 3,158,722 | -9.169% |
| 2025-10-13 | 24.68 | 24.69 | 24.50 | 24.55 | -1.207% | 2,056,854 | -9.613% |
| 2025-10-10 | 24.32 | 24.86 | 24.25 | 24.85 | +1.886% | 3,081,049 | -10.704% |
| 2025-10-09 | 24.25 | 24.43 | 24.22 | 24.39 | +0.577% | 2,539,215 | -9.020% |
| 2025-10-08 | 24.19 | 24.31 | 24.14 | 24.25 | +0.041% | 1,754,812 | -8.495% |
| 2025-10-07 | 24.16 | 24.33 | 24.11 | 24.24 | +0.207% | 1,847,253 | -8.457% |
| 2025-10-06 | 24.13 | 24.33 | 24.11 | 24.19 | +0.166% | 1,562,739 | -8.268% |
| 2025-10-03 | 24.24 | 24.26 | 24.02 | 24.15 | -0.494% | 1,325,084 | -8.116% |
| 2025-10-02 | 24.32 | 24.41 | 24.25 | 24.27 | -0.206% | 1,779,030 | -8.570% |
| 2025-10-01 | 24.40 | 24.40 | 24.27 | 24.32 | -0.082% | 1,314,142 | -8.758% |
| 2025-09-30 | 24.40 | 24.48 | 24.32 | 24.34 | -0.123% | 1,335,900 | -8.833% |
| 2025-09-29 | 24.33 | 24.46 | 24.33 | 24.37 | -0.082% | 1,300,794 | -8.945% |
| 2025-09-26 | 24.45 | 24.50 | 24.34 | 24.39 | -0.652% | 1,403,648 | -9.020% |
| 2025-09-25 | 24.52 | 24.63 | 24.45 | 24.55 | +0.450% | 1,263,604 | -9.613% |
| 2025-09-24 | 24.32 | 24.45 | 24.26 | 24.44 | -0.489% | 1,045,112 | -9.206% |
| 2025-09-23 | 24.48 | 24.60 | 24.34 | 24.56 | +0.245% | 1,065,220 | -9.650% |
| 2025-09-22 | 24.64 | 24.69 | 24.48 | 24.50 | -0.163% | 758,788 | -9.429% |
| 2025-09-19 | 24.55 | 24.65 | 24.50 | 24.54 | -0.325% | 1,545,445 | -9.576% |
| 2025-09-18 | 24.68 | 24.72 | 24.52 | 24.62 | -0.243% | 1,749,435 | -9.870% |
| 2025-09-17 | 24.76 | 24.85 | 24.55 | 24.68 | -0.524% | 1,873,335 | -10.089% |
| 2025-09-16 | 24.73 | 24.86 | 24.70 | 24.81 | +0.323% | 802,135 | -10.560% |
| 2025-09-15 | 24.73 | 24.80 | 24.69 | 24.73 | -0.161% | 879,270 | -10.271% |
| 2025-09-12 | 24.66 | 24.77 | 24.64 | 24.77 | +0.609% | 1,059,987 | -10.416% |
| 2025-09-11 | 24.89 | 24.90 | 24.59 | 24.62 | -1.243% | 1,131,034 | -9.870% |
| 2025-09-10 | 24.85 | 25.01 | 24.84 | 24.93 | +0.403% | 1,137,457 | -10.991% |
| 2025-09-09 | 24.93 | 24.97 | 24.79 | 24.83 | -0.321% | 1,049,567 | -10.632% |
| 2025-09-08 | 24.97 | 25.05 | 24.91 | 24.91 | -0.280% | 1,066,887 | -10.919% |
| 2025-09-05 | 24.85 | 25.09 | 24.77 | 24.98 | +0.564% | 1,667,703 | -11.169% |
| 2025-09-04 | 25.04 | 25.08 | 24.83 | 24.84 | -0.878% | 1,065,338 | -10.668% |
| 2025-09-03 | 25.07 | 25.21 | 25.03 | 25.06 | +0.120% | 1,210,348 | -11.453% |
| 2025-09-02 | 25.11 | 25.21 | 25.02 | 25.03 | +0.643% | 1,539,919 | -11.346% |
| 2025-08-29 | 24.87 | 24.98 | 24.84 | 24.87 | +0.161% | 1,015,266 | -10.776% |
| 2025-08-28 | 24.84 | 24.94 | 24.80 | 24.83 | -0.121% | 994,154 | -10.632% |
| 2025-08-27 | 24.97 | 24.97 | 24.83 | 24.86 | -0.281% | 663,069 | -10.740% |
| 2025-08-26 | 25.03 | 25.05 | 24.93 | 24.93 | -0.320% | 1,080,066 | -10.991% |
| 2025-08-25 | 24.87 | 25.01 | 24.84 | 25.01 | +0.766% | 994,728 | -11.275% |
| 2025-08-22 | 25.17 | 25.17 | 24.75 | 24.82 | -1.858% | 1,049,994 | -10.596% |
| 2025-08-21 | 25.31 | 25.41 | 25.23 | 25.29 | +0.357% | 837,609 | -12.258% |
| 2025-08-20 | 25.18 | 25.29 | 25.14 | 25.20 | 0.000% | 1,435,763 | -11.944% |
| 2025-08-19 | 25.17 | 25.26 | 25.05 | 25.20 | 0.000% | 1,735,234 | -11.944% |
| 2025-08-18 | 25.19 | 25.23 | 25.16 | 25.20 | +0.119% | 1,223,247 | -11.944% |
| 2025-08-15 | 25.04 | 25.20 | 25.03 | 25.17 | -0.079% | 891,575 | -11.839% |
| 2025-08-14 | 25.28 | 25.31 | 25.17 | 25.19 | +0.040% | 681,779 | -11.909% |
| 2025-08-13 | 25.34 | 25.36 | 25.16 | 25.18 | -1.061% | 740,762 | -11.875% |
| 2025-08-12 | 25.62 | 25.64 | 25.41 | 25.45 | -1.050% | 826,998 | -12.809% |
| 2025-08-11 | 25.58 | 25.76 | 25.55 | 25.72 | +0.508% | 1,251,441 | -13.725% |
| 2025-08-08 | 25.65 | 25.69 | 25.54 | 25.59 | -0.467% | 1,075,737 | -13.286% |
| 2025-08-07 | 25.45 | 25.81 | 25.41 | 25.71 | +0.587% | 1,566,400 | -13.691% |
| 2025-08-06 | 25.56 | 25.68 | 25.51 | 25.56 | -0.195% | 1,555,429 | -13.185% |
| 2025-08-05 | 25.58 | 25.73 | 25.51 | 25.61 | +0.156% | 1,784,745 | -13.354% |
| 2025-08-04 | 25.82 | 25.82 | 25.57 | 25.57 | -1.388% | 815,224 | -13.219% |
| 2025-08-01 | 25.80 | 26.06 | 25.80 | 25.93 | +1.368% | 1,829,798 | -14.423% |
| 2025-07-31 | 25.36 | 25.63 | 25.31 | 25.58 | +0.748% | 1,744,123 | -13.253% |
| 2025-07-30 | 25.27 | 25.51 | 25.23 | 25.39 | +0.435% | 1,714,178 | -12.603% |
| 2025-07-29 | 25.15 | 25.33 | 25.14 | 25.28 | +0.477% | 1,054,924 | -12.223% |
| 2025-07-28 | 25.15 | 25.23 | 25.10 | 25.16 | +0.159% | 965,686 | -11.804% |
| 2025-07-25 | 25.20 | 25.28 | 25.11 | 25.12 | -0.397% | 983,305 | -11.664% |
| 2025-07-24 | 25.23 | 25.24 | 25.10 | 25.22 | +0.719% | 2,027,088 | -12.014% |
| 2025-07-23 | 25.21 | 25.26 | 25.04 | 25.04 | -1.145% | 2,488,734 | -11.382% |
| 2025-07-22 | 25.45 | 25.45 | 25.31 | 25.33 | -0.315% | 1,486,262 | -12.396% |
| 2025-07-21 | 25.38 | 25.43 | 25.27 | 25.41 | 0.000% | 1,304,211 | -12.672% |
| 2025-07-18 | 25.28 | 25.49 | 25.28 | 25.41 | +0.395% | 1,141,188 | -12.672% |
| 2025-07-17 | 25.48 | 25.48 | 25.28 | 25.31 | -0.550% | 1,272,228 | -12.327% |
| 2025-07-16 | 25.49 | 25.73 | 25.44 | 25.45 | -0.508% | 1,304,279 | -12.809% |
| 2025-07-15 | 25.33 | 25.59 | 25.29 | 25.58 | +1.027% | 1,167,974 | -13.253% |
| 2025-07-14 | 25.40 | 25.45 | 25.32 | 25.32 | -0.197% | 946,278 | -12.362% |
| 2025-07-11 | 25.37 | 25.42 | 25.32 | 25.37 | +0.675% | 768,239 | -12.534% |
| 2025-07-10 | 25.31 | 25.35 | 25.12 | 25.20 | -0.356% | 718,459 | -11.944% |
| 2025-07-09 | 25.32 | 25.43 | 25.24 | 25.29 | -0.511% | 866,317 | -12.258% |
| 2025-07-08 | 25.35 | 25.44 | 25.30 | 25.42 | +0.435% | 991,130 | -12.707% |
| 2025-07-07 | 25.14 | 25.46 | 25.11 | 25.31 | +0.877% | 1,084,381 | -12.327% |
| 2025-07-03 | 25.23 | 25.23 | 25.05 | 25.09 | -0.712% | 336,222 | -11.558% |
| 2025-07-02 | 25.26 | 25.33 | 25.22 | 25.27 | +0.079% | 782,886 | -12.188% |
| 2025-07-01 | 25.52 | 25.52 | 25.18 | 25.25 | -0.903% | 1,223,349 | -12.119% |
| 2025-06-30 | 25.50 | 25.59 | 25.45 | 25.48 | -0.585% | 868,372 | -12.912% |
| 2025-06-27 | 25.80 | 25.80 | 25.53 | 25.63 | -0.928% | 1,027,174 | -13.422% |
| 2025-06-26 | 26.05 | 26.05 | 25.84 | 25.87 | -0.843% | 619,184 | -14.225% |
| 2025-06-25 | 26.05 | 26.18 | 26.03 | 26.09 | -0.647% | 362,771 | -14.948% |
| 2025-06-24 | 26.39 | 26.45 | 26.19 | 26.26 | -1.130% | 680,017 | -15.499% |
| 2025-06-23 | 26.80 | 26.95 | 26.56 | 26.56 | -0.932% | 952,851 | -16.453% |
| 2025-06-20 | 26.70 | 26.87 | 26.66 | 26.81 | +0.037% | 819,788 | -17.232% |
| 2025-06-18 | 26.74 | 26.83 | 26.58 | 26.80 | +0.112% | 669,924 | -17.201% |
| 2025-06-17 | 26.70 | 26.83 | 26.57 | 26.77 | +0.715% | 830,390 | -17.109% |
| 2025-06-16 | 26.64 | 26.65 | 26.45 | 26.58 | -0.784% | 1,261,409 | -16.516% |
| 2025-06-13 | 26.58 | 26.86 | 26.54 | 26.79 | +1.902% | 1,396,407 | -17.171% |
| 2025-06-12 | 26.43 | 26.51 | 26.29 | 26.29 | -0.228% | 733,438 | -15.595% |
| 2025-06-11 | 26.33 | 26.42 | 26.19 | 26.35 | +0.038% | 1,076,648 | -15.787% |
| 2025-06-10 | 26.42 | 26.44 | 26.30 | 26.34 | -0.265% | 738,499 | -15.756% |
| 2025-06-09 | 26.39 | 26.53 | 26.32 | 26.41 | +0.038% | 586,285 | -15.979% |
| 2025-06-06 | 26.43 | 26.51 | 26.30 | 26.40 | -0.975% | 1,001,522 | -15.947% |
| 2025-06-05 | 26.54 | 26.73 | 26.48 | 26.66 | +0.263% | 1,311,825 | -16.767% |
| 2025-06-04 | 26.50 | 26.59 | 26.46 | 26.59 | +0.264% | 594,351 | -16.548% |
| 2025-06-03 | 26.71 | 26.74 | 26.50 | 26.52 | -0.562% | 765,504 | -16.327% |
| 2025-06-02 | 26.81 | 26.95 | 26.66 | 26.67 | -0.150% | 892,655 | -16.798% |
| 2025-05-30 | 26.78 | 26.91 | 26.62 | 26.71 | 0.000% | 1,012,772 | -16.923% |
| 2025-05-29 | 26.73 | 26.97 | 26.69 | 26.71 | -0.261% | 766,817 | -16.923% |
| 2025-05-28 | 26.65 | 26.82 | 26.57 | 26.78 | +0.563% | 593,677 | -17.140% |
| 2025-05-27 | 26.83 | 26.93 | 26.62 | 26.63 | -1.734% | 974,045 | -16.673% |
| 2025-05-23 | 27.26 | 27.27 | 26.99 | 27.10 | +0.631% | 1,258,463 | -18.118% |
| 2025-05-22 | 26.97 | 27.02 | 26.77 | 26.93 | +0.037% | 860,909 | -17.601% |
| 2025-05-21 | 26.66 | 26.96 | 26.57 | 26.92 | +1.970% | 911,230 | -17.571% |
| 2025-05-20 | 26.38 | 26.53 | 26.33 | 26.40 | +0.228% | 632,212 | -15.947% |
| 2025-05-19 | 26.61 | 26.61 | 26.30 | 26.34 | -0.341% | 682,789 | -15.756% |
| 2025-05-16 | 26.61 | 26.68 | 26.41 | 26.43 | -0.751% | 500,370 | -16.042% |
| 2025-05-15 | 26.93 | 26.94 | 26.62 | 26.63 | -0.671% | 907,559 | -16.673% |
| 2025-05-14 | 26.71 | 26.85 | 26.67 | 26.81 | +0.299% | 915,166 | -17.232% |
| 2025-05-13 | 26.65 | 26.73 | 26.59 | 26.73 | +0.678% | 999,659 | -16.985% |
| 2025-05-12 | 26.64 | 26.76 | 26.55 | 26.55 | -2.854% | 1,039,556 | -16.422% |
| 2025-05-09 | 27.20 | 27.39 | 27.15 | 27.33 | +0.441% | 646,699 | -18.807% |
| 2025-05-08 | 27.27 | 27.36 | 26.96 | 27.21 | -0.693% | 948,442 | -18.449% |
| 2025-05-07 | 27.49 | 27.59 | 27.30 | 27.40 | -0.689% | 1,320,839 | -19.015% |
| 2025-05-06 | 27.59 | 27.64 | 27.37 | 27.59 | +1.025% | 1,167,182 | -19.572% |
| 2025-05-05 | 27.42 | 27.43 | 27.18 | 27.31 | +0.147% | 417,697 | -18.748% |
| 2025-05-02 | 27.34 | 27.44 | 27.20 | 27.27 | -1.303% | 590,940 | -18.629% |
| 2025-05-01 | 27.55 | 27.65 | 27.39 | 27.63 | -0.217% | 546,609 | -19.689% |
| 2025-04-30 | 27.96 | 28.30 | 27.60 | 27.69 | -0.252% | 872,464 | -19.863% |
| 2025-04-29 | 27.95 | 27.97 | 27.69 | 27.76 | -0.715% | 723,881 | -20.065% |
| 2025-04-28 | 28.00 | 28.21 | 27.84 | 27.96 | -0.285% | 481,664 | -20.637% |
| 2025-04-25 | 28.13 | 28.30 | 28.01 | 28.04 | 0.000% | 936,489 | -20.863% |
| 2025-04-24 | 28.42 | 28.53 | 27.98 | 28.04 | -1.163% | 696,682 | -20.863% |
| 2025-04-23 | 28.14 | 28.46 | 27.81 | 28.37 | -1.046% | 1,869,571 | -21.784% |
| 2025-04-22 | 29.11 | 29.18 | 28.61 | 28.67 | -2.649% | 1,284,735 | -22.602% |
| 2025-04-21 | 28.96 | 29.69 | 28.94 | 29.45 | +2.435% | 932,399 | -24.652% |
| 2025-04-17 | 28.73 | 28.86 | 28.52 | 28.75 | +1.447% | 1,510,630 | -22.817% |
| 2025-04-16 | 27.95 | 28.53 | 27.82 | 28.34 | +1.796% | 1,288,592 | -21.701% |
| 2025-04-15 | 27.70 | 27.86 | 27.56 | 27.84 | 0.000% | 996,140 | -20.295% |