Dark

DXD
ProShares UltraShort Dow 30
stock NYSE ETF

At Close

Aug 7, 2026 3:59:48 PM EDT

16.18USD-0.492%(-0.08)752,539

15.73Bid 16.73Ask 1.00Spread

Pre-market

Aug 6, 2026 8:59:30 AM EDT

15.91USD-0.432%(-0.07)0

After-hours

Aug 7, 2026 4:38:30 PM EDT

16.18USD0.000%(0.00)4,954

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	16.2500	16.270000	16.1700	16.1800	-0.553%	752,539	0.000%
2026-08-06	15.9400	16.290000	15.8900	16.2700	+1.815%	1,280,854	-0.553%
2026-08-05	15.9700	15.990000	15.7500	15.9800	-0.930%	1,587,184	+1.252%
2026-08-04	16.2800	16.400000	16.0300	16.1300	-3.355%	1,576,628	+0.310%
2026-08-03	16.8100	16.865000	16.6700	16.6900	-2.739%	1,045,824	-3.056%
2026-07-31	17.1700	17.480000	17.0500	17.1600	-0.867%	494,008	-5.711%
2026-07-30	17.5100	17.709800	17.2850	17.3100	-2.314%	673,266	-6.528%
2026-07-29	17.2700	17.761300	17.2400	17.7200	+4.481%	913,024	-8.691%
2026-07-28	17.0400	17.195000	16.8820	16.9600	-2.191%	997,516	-4.599%
2026-07-27	17.1300	17.480000	17.0800	17.3400	-0.971%	633,577	-6.690%
2026-07-24	17.6200	17.688200	17.3950	17.5100	-0.793%	554,762	-7.596%
2026-07-23	17.7400	17.770000	17.5500	17.6500	+1.847%	426,728	-8.329%
2026-07-22	17.3300	17.350000	17.1300	17.3300	+0.058%	286,983	-6.636%
2026-07-21	17.4500	17.540000	17.2200	17.3200	-1.423%	455,462	-6.582%
2026-07-20	17.2900	17.600000	17.1900	17.5700	+1.268%	563,923	-7.911%
2026-07-17	17.4300	17.480000	17.0650	17.3500	+1.581%	666,250	-6.744%
2026-07-16	16.9700	17.200000	16.8900	17.0800	+0.471%	440,676	-5.269%
2026-07-15	17.0300	17.150100	16.9000	17.0000	-0.585%	358,296	-4.824%
2026-07-14	17.1600	17.230000	16.9700	17.1000	+0.059%	603,973	-5.380%
2026-07-13	17.0200	17.200000	16.8850	17.0900	+0.470%	741,141	-5.325%
2026-07-10	17.0200	17.270000	16.9650	17.0100	-0.584%	996,716	-4.879%
2026-07-09	17.1500	17.230000	17.0300	17.1100	-0.523%	677,922	-5.435%
2026-07-08	17.1400	17.350000	17.0800	17.2000	+2.320%	600,863	-5.930%
2026-07-07	16.5800	16.905000	16.5529	16.8100	+0.478%	572,018	-3.748%
2026-07-06	16.8000	16.980000	16.7150	16.7300	-0.653%	338,834	-3.288%
2026-07-02	17.0100	17.115000	16.8200	16.8400	-2.093%	1,309,498	-3.919%
2026-07-01	17.2600	17.375000	16.9050	17.2000	+0.175%	647,323	-5.930%
2026-06-30	17.2200	17.360000	17.1300	17.1700	-0.637%	441,677	-5.766%
2026-06-29	17.3600	17.430000	17.1900	17.2800	-1.426%	1,269,417	-6.366%
2026-06-26	17.5700	17.640000	17.3100	17.5300	+0.631%	901,093	-7.701%
2026-06-25	17.2900	17.460000	16.9250	17.4200	-0.286%	2,102,936	-7.118%
2026-06-24	17.6100	17.630000	17.2000	17.4700	-1.466%	1,615,990	-7.384%
2026-06-23	17.8600	17.970000	17.5950	17.7300	+0.113%	1,364,013	-8.742%
2026-06-22	17.6900	17.760000	17.5800	17.7100	-0.450%	1,449,429	-8.639%
2026-06-18	17.5800	17.800000	17.5400	17.7900	-0.224%	755,587	-9.050%
2026-06-17	17.5000	17.880000	17.2900	17.8300	+2.061%	1,716,319	-9.254%
2026-06-16	17.5500	17.565000	17.3450	17.4700	-1.188%	1,352,504	-7.384%
2026-06-15	17.6200	17.705000	17.5050	17.6800	-2.050%	1,867,485	-8.484%
2026-06-12	18.0700	18.300000	17.8900	18.0500	-1.366%	1,183,682	-10.360%
2026-06-11	18.7700	18.870000	18.1850	18.3000	-3.633%	1,825,799	-11.585%
2026-06-10	18.4700	18.990000	18.3700	18.9900	+3.770%	6,327,736	-14.797%
2026-06-09	18.1700	18.769400	18.0200	18.3000	-0.218%	9,579,469	-11.585%
2026-06-08	18.2300	18.395000	17.9950	18.3400	+0.328%	2,933,290	-11.778%
2026-06-05	17.7400	18.350000	17.7400	18.2800	+2.639%	3,545,863	-11.488%
2026-06-04	18.0200	18.070000	17.7299	17.8100	-3.259%	2,684,776	-9.152%
2026-06-03	18.1900	18.415000	18.0800	18.4100	+2.278%	1,304,497	-12.113%
2026-06-02	18.3500	18.350000	17.9600	18.0000	-0.881%	1,956,289	-10.111%
2026-06-01	18.2700	18.390000	18.1450	18.1600	-0.220%	1,953,831	-10.903%
2026-05-29	18.4200	18.465000	18.1750	18.2000	-1.408%	3,796,846	-11.099%
2026-05-28	18.6000	18.710000	18.3800	18.4600	0.000%	1,736,375	-12.351%
2026-05-27	18.5600	18.560000	18.3399	18.4600	-0.699%	2,313,974	-12.351%
2026-05-26	18.4200	18.680100	18.3800	18.5900	+0.378%	2,447,387	-12.964%
2026-05-22	18.4700	18.555000	18.3300	18.5200	-1.068%	2,852,796	-12.635%
2026-05-21	19.0500	19.170000	18.6599	18.7200	-1.162%	6,030,651	-13.568%
2026-05-20	19.2900	19.540000	18.8900	18.9400	-2.572%	2,058,238	-14.572%
2026-05-19	19.3600	19.530000	19.2400	19.4400	+1.303%	3,775,329	-16.770%
2026-05-18	19.3000	19.450000	19.1300	19.1900	-0.621%	2,571,105	-15.685%
2026-05-15	19.1500	19.330000	19.1400	19.3100	+2.169%	1,072,625	-16.209%
2026-05-14	18.8700	19.055000	18.8000	18.9000	-1.511%	1,480,009	-14.392%
2026-05-13	19.2600	19.370000	19.1500	19.1900	+0.419%	894,338	-15.685%
2026-05-12	19.2300	19.475000	19.0800	19.1100	-0.365%	1,118,642	-15.332%
2026-05-11	19.2600	19.340000	19.1150	19.1800	-0.415%	1,556,364	-15.641%
2026-05-08	19.0700	19.330000	19.0600	19.2600	+0.156%	1,220,872	-15.992%
2026-05-07	18.9000	19.330000	18.8400	19.2300	+1.157%	1,638,632	-15.861%
2026-05-06	19.1700	19.170000	18.9200	19.0100	-2.363%	2,080,333	-14.887%
2026-05-05	19.5700	19.700100	19.4201	19.4700	-1.418%	536,077	-16.898%
2026-05-04	19.4400	19.780000	19.3701	19.7500	+2.332%	1,351,727	-18.076%
2026-05-01	19.0200	19.310100	18.9300	19.3000	+0.626%	909,388	-16.166%
2026-04-30	19.6100	19.670000	19.1000	19.1800	-3.131%	902,595	-15.641%
2026-04-29	19.6200	19.940000	19.6000	19.8000	+1.020%	827,633	-18.283%
2026-04-28	19.4300	19.640000	19.3950	19.6000	+0.307%	743,719	-17.449%
2026-04-27	19.5700	19.665000	19.4100	19.5400	+0.205%	510,171	-17.195%
2026-04-24	19.4300	19.620100	19.4150	19.5000	+0.360%	1,116,396	-17.026%
2026-04-23	19.4800	19.780000	19.2700	19.4300	+0.778%	2,061,268	-16.727%
2026-04-22	19.2500	19.405000	19.1850	19.2800	-1.431%	1,076,947	-16.079%
2026-04-21	19.1000	19.620000	19.0100	19.5600	+1.242%	1,657,984	-17.280%
2026-04-20	19.3900	19.480000	19.2850	19.3200	0.000%	1,884,949	-16.253%
2026-04-17	19.6200	19.630000	19.0865	19.3200	-3.545%	2,284,085	-16.253%
2026-04-16	20.0200	20.210000	19.9400	20.0300	-0.299%	936,883	-19.221%
2026-04-15	19.9600	20.250000	19.9100	20.0900	+0.350%	1,034,049	-19.462%
2026-04-14	20.2900	20.330000	19.9950	20.0200	-1.379%	1,609,491	-19.181%
2026-04-13	20.8300	20.905000	20.2950	20.3000	-1.168%	1,178,650	-20.296%
2026-04-10	20.3000	20.599900	20.3000	20.5400	+1.132%	1,800,185	-21.227%
2026-04-09	20.7000	20.720000	20.2000	20.3100	-1.216%	2,928,738	-20.335%
2026-04-08	20.5700	20.870000	20.4400	20.5600	-5.601%	5,918,020	-21.304%
2026-04-07	21.8000	22.120000	21.7350	21.7800	+0.508%	4,736,461	-25.712%
2026-04-06	21.9500	21.990000	21.6700	21.6700	-0.824%	3,074,710	-25.335%
2026-04-02	22.2900	22.410000	21.6100	21.8500	+0.321%	3,072,114	-25.950%
2026-04-01	21.7100	21.860000	21.5450	21.7800	-1.000%	2,499,994	-25.712%
2026-03-31	22.6400	22.860000	21.9300	22.0000	-4.927%	3,361,934	-26.455%
2026-03-30	22.7800	23.289900	22.7001	23.1400	-0.129%	2,687,717	-30.078%
2026-03-27	22.6100	23.265000	22.5900	23.1700	+3.530%	1,909,964	-30.168%
2026-03-26	22.1900	22.410000	21.8100	22.3800	+2.145%	1,728,949	-27.703%
2026-03-25	21.7750	22.130000	21.6300	21.9100	-1.837%	1,258,969	-26.152%
2026-03-24	22.5900	22.675000	22.0500	22.3200	+0.315%	3,503,165	-27.509%
2026-03-23	22.0900	22.335000	21.7200	22.2500	-2.583%	3,408,826	-27.281%
2026-03-20	22.5600	23.060000	22.3950	22.8400	+1.964%	2,866,488	-29.159%
2026-03-19	22.5300	22.685000	22.1900	22.4000	+0.810%	2,760,742	-27.768%
2026-03-18	21.7100	22.240000	21.6100	22.2200	+3.445%	1,888,257	-27.183%
2026-03-17	21.2800	21.510000	21.1100	21.4800	-0.279%	1,309,756	-24.674%
2026-03-16	21.5700	21.659900	21.3200	21.5400	-1.599%	1,982,870	-24.884%
2026-03-13	21.5800	21.967600	21.3600	21.8900	+0.505%	4,504,581	-26.085%
2026-03-12	21.5300	21.789900	21.4300	21.7800	+3.076%	3,713,787	-25.712%
2026-03-11	20.9100	21.330000	20.8700	21.1300	+1.343%	5,129,614	-23.426%
2026-03-10	20.8500	21.100000	20.4200	20.8500	+0.048%	4,679,071	-22.398%
2026-03-09	21.4700	21.825000	20.7200	20.8400	-0.998%	6,269,414	-22.361%
2026-03-06	21.2200	21.480000	20.9900	21.0500	+1.888%	6,080,068	-23.135%
2026-03-05	20.3200	20.950000	20.1900	20.6600	+3.352%	4,807,145	-21.684%
2026-03-04	20.0900	20.310000	19.8998	19.9900	-0.991%	5,349,627	-19.060%
2026-03-03	20.6100	20.890100	20.0300	20.1900	+1.559%	4,359,804	-19.861%
2026-03-02	20.2800	20.280000	19.7350	19.8800	+0.202%	6,592,721	-18.612%
2026-02-27	19.8300	20.050000	19.7400	19.8400	+2.215%	7,382,578	-18.448%
2026-02-26	19.2500	19.615000	19.1600	19.4100	+0.052%	9,252,025	-16.641%
2026-02-25	19.5100	19.640000	19.3850	19.4000	-1.322%	1,353,142	-16.598%
2026-02-24	19.9100	19.980000	19.5600	19.6600	-1.503%	2,590,518	-17.701%
2026-02-23	19.4500	20.016800	19.2550	19.9600	+3.313%	2,301,077	-18.938%
2026-02-20	19.6000	19.680000	19.2500	19.3200	-0.872%	3,349,624	-16.253%
2026-02-19	19.4000	19.640000	19.3200	19.4900	+1.142%	3,484,077	-16.983%
2026-02-18	19.2900	19.455000	19.0900	19.2700	-0.516%	1,943,138	-16.035%
2026-02-17	19.4000	19.650000	19.2300	19.3700	-0.103%	2,822,514	-16.469%
2026-02-13	19.4200	19.710000	19.2050	19.3900	-0.257%	2,664,310	-16.555%
2026-02-12	18.8000	19.450100	18.6897	19.4400	+2.694%	5,362,731	-16.770%
2026-02-11	18.7100	19.080000	18.6400	18.9300	+0.371%	1,893,790	-14.527%
2026-02-10	18.8500	18.920000	18.6200	18.8600	-0.264%	1,526,890	-14.210%
2026-02-09	19.0100	19.135000	18.8472	18.9100	-0.053%	921,517	-14.437%
2026-02-06	19.6300	19.640000	18.8706	18.9200	-4.925%	1,868,432	-14.482%
2026-02-05	19.6000	19.945500	19.5450	19.9000	+2.472%	1,353,017	-18.693%
2026-02-04	19.5100	19.720000	19.2900	19.4200	-0.969%	2,335,657	-16.684%
2026-02-03	19.5400	19.930100	19.2900	19.6100	+0.667%	2,720,901	-17.491%
2026-02-02	19.9100	20.040000	19.4150	19.4800	-2.061%	2,342,528	-16.940%
2026-01-30	19.8700	20.230000	19.7555	19.8900	+0.658%	725,841	-18.653%
2026-01-29	19.7800	20.110000	19.5632	19.7600	-0.051%	2,198,681	-18.117%
2026-01-28	19.7500	19.860000	19.6700	19.7700	0.000%	2,081,052	-18.159%
2026-01-27	19.7200	19.885000	19.6500	19.7700	+1.698%	809,483	-18.159%
2026-01-26	19.6300	19.655800	19.3803	19.4400	-1.270%	3,390,904	-16.770%
2026-01-23	19.6300	19.790000	19.6015	19.6900	+1.182%	1,441,887	-17.826%
2026-01-22	19.4800	19.550000	19.2700	19.4600	-1.168%	1,769,415	-16.855%
2026-01-21	20.1000	20.105000	19.5150	19.6900	-2.331%	4,004,027	-17.826%
2026-01-20	20.0600	20.220000	19.8400	20.1600	+3.438%	2,251,471	-19.742%
2026-01-16	19.4000	19.580000	19.2900	19.4900	+0.412%	1,301,465	-16.983%
2026-01-15	19.5800	19.580000	19.2910	19.4100	-1.171%	2,074,931	-16.641%
2026-01-14	19.7100	19.870000	19.6100	19.6400	+0.153%	3,749,443	-17.617%
2026-01-13	19.3200	19.695000	19.3000	19.6100	+1.712%	2,574,870	-17.491%
2026-01-12	19.5600	19.720100	19.2499	19.2800	-0.310%	2,236,728	-16.079%
2026-01-09	19.5200	19.590000	19.2975	19.3400	-0.922%	1,807,136	-16.339%
2026-01-08	19.9100	19.910000	19.4499	19.5200	-1.064%	2,382,507	-17.111%
2026-01-07	19.2800	19.761000	19.2500	19.7300	+1.964%	2,295,401	-17.993%
2026-01-06	19.7900	19.810000	19.3200	19.3500	-1.926%	2,167,855	-16.382%
2026-01-05	20.1900	20.200000	19.5500	19.7300	-2.616%	2,682,993	-17.993%
2026-01-02	20.4100	20.695000	20.2200	20.2600	-1.171%	4,402,858	-20.138%
2025-12-31	20.2400	20.510000	20.2300	20.5000	+1.335%	582,478	-21.073%
2025-12-30	20.1500	20.294400	20.1400	20.2300	+0.447%	451,827	-20.020%
2025-12-29	20.0300	20.210200	19.9600	20.1400	+1.054%	738,193	-19.662%
2025-12-26	19.9500	20.035000	19.8900	19.9300	+0.050%	591,920	-18.816%
2025-12-24	20.1500	20.200000	19.8744	19.9200	-2.161%	425,062	-18.775%
2025-12-23	20.5400	20.540000	20.2900	20.3600	-0.343%	542,992	-20.530%
2025-12-22	20.5500	20.550000	20.3400	20.4300	-0.825%	709,250	-20.803%
2025-12-19	20.6600	20.670000	20.4800	20.6000	-0.675%	1,314,562	-21.456%
2025-12-18	20.5900	20.830000	20.3850	20.7400	-0.336%	1,862,365	-21.986%
2025-12-17	20.5500	20.820000	20.3834	20.8100	+1.019%	2,207,386	-22.249%
2025-12-16	20.4000	20.748700	20.3200	20.6000	+1.278%	1,628,512	-21.456%
2025-12-15	20.1400	20.450000	20.1200	20.3400	+0.197%	2,620,365	-20.452%
2025-12-12	20.0200	20.400000	19.9597	20.3000	+1.146%	2,278,693	-20.296%
2025-12-11	20.5800	20.590000	20.0410	20.0700	-2.762%	1,968,704	-19.382%
2025-12-10	21.1100	21.160000	20.5150	20.6400	-2.041%	3,381,899	-21.609%
2025-12-09	20.9100	21.095000	20.7250	21.0700	+0.813%	1,552,442	-23.208%
2025-12-08	20.7300	21.020000	20.7200	20.9000	+0.820%	1,154,712	-22.584%
2025-12-05	20.7900	20.800000	20.5750	20.7300	-0.289%	337,713	-21.949%
2025-12-04	20.7400	20.940000	20.6200	20.7900	+0.048%	426,801	-22.174%
2025-12-03	21.1800	21.185000	20.7100	20.7800	-1.703%	461,851	-22.137%
2025-12-02	21.2200	21.320000	21.0282	21.1400	-0.751%	496,508	-23.463%
2025-12-01	21.2000	21.330000	20.9950	21.3000	+1.768%	387,894	-24.038%
2025-11-28	21.1100	21.160000	20.9150	20.9300	-1.180%	365,712	-22.695%
2025-11-26	21.3900	21.400000	21.0500	21.1800	-1.259%	728,047	-23.607%
2025-11-25	22.0000	22.200000	21.3900	21.4500	-2.985%	877,931	-24.569%
2025-11-24	22.1500	22.420000	21.9650	22.1100	-0.718%	1,308,149	-26.820%
2025-11-21	22.5600	22.740000	21.9500	22.2700	-2.196%	4,054,278	-27.346%
2025-11-20	21.9100	22.790000	21.7000	22.7700	+1.652%	2,264,388	-28.942%
2025-11-19	22.4200	22.610000	22.2300	22.4000	-0.089%	1,998,678	-27.768%
2025-11-18	22.3500	22.590000	22.1600	22.4200	+2.095%	2,742,146	-27.832%
2025-11-17	21.5400	22.110000	21.4100	21.9600	+2.425%	1,752,051	-26.321%
2025-11-14	21.4700	21.700000	21.2500	21.4400	+1.275%	3,778,314	-24.534%
2025-11-13	20.6100	21.209900	20.5100	21.1700	+3.369%	1,464,882	-23.571%
2025-11-12	20.6800	20.680000	20.3350	20.4800	-1.396%	2,568,050	-20.996%
2025-11-11	21.2300	21.245000	20.7200	20.7700	-2.305%	2,022,839	-22.099%
2025-11-10	21.4500	21.660000	21.2213	21.2600	-1.665%	1,126,817	-23.895%
2025-11-07	21.7700	22.070000	21.6000	21.6200	-0.139%	1,205,538	-25.162%
2025-11-06	21.4000	21.775000	21.2700	21.6500	+1.691%	1,163,731	-25.266%
2025-11-05	21.5000	21.540100	21.1634	21.2900	-0.931%	907,003	-24.002%
2025-11-04	21.5300	21.670000	21.3400	21.4900	+1.082%	1,102,960	-24.709%
2025-11-03	21.0200	21.440000	21.0100	21.2600	+0.998%	879,154	-23.895%
2025-10-31	21.0500	21.250000	20.9201	21.0500	-0.142%	1,054,923	-23.135%
2025-10-30	21.2000	21.200000	20.6500	21.0800	+0.573%	1,178,535	-23.245%
2025-10-29	20.7700	21.120000	20.6200	20.9600	+0.383%	1,689,234	-22.805%
2025-10-28	20.7600	20.920000	20.7000	20.8800	-0.760%	1,210,247	-22.510%
2025-10-27	21.1000	21.190000	21.0150	21.0400	-1.267%	750,033	-23.099%
2025-10-24	21.5200	21.590000	21.2200	21.3100	-2.113%	890,421	-24.073%
2025-10-23	21.9300	21.980000	21.6950	21.7700	-0.503%	949,638	-25.678%
2025-10-22	21.5700	22.019900	21.5700	21.8800	+1.484%	2,660,895	-26.051%
2025-10-21	21.7800	21.788200	21.3850	21.5600	-0.919%	928,365	-24.954%
2025-10-20	22.1200	22.120000	21.7201	21.7600	-2.246%	859,954	-25.643%
2025-10-17	22.5000	22.540000	22.1400	22.2600	-0.979%	1,534,746	-27.314%
2025-10-16	22.1100	22.650000	22.0300	22.4800	+1.444%	2,392,344	-28.025%
2025-10-15	21.9900	22.400000	21.7700	22.1600	+0.045%	1,517,723	-26.986%
2025-10-14	22.7200	22.950000	21.9150	22.1500	-0.939%	1,846,403	-26.953%
2025-10-13	22.6100	22.620000	22.2656	22.3600	-2.528%	1,340,847	-27.639%
2025-10-10	21.9700	22.960000	21.8300	22.9400	+3.895%	3,229,119	-29.468%
2025-10-09	21.8400	22.170000	21.7900	22.0800	+1.099%	1,148,280	-26.721%
2025-10-08	21.7300	21.950000	21.6500	21.8400	0.000%	697,081	-25.916%
2025-10-07	21.6900	21.990000	21.5900	21.8400	+0.414%	966,401	-25.916%
2025-10-06	21.6200	21.995000	21.6100	21.7500	+0.323%	1,304,376	-25.609%
2025-10-03	21.8500	21.850000	21.4163	21.6800	-0.959%	1,287,903	-25.369%
2025-10-02	21.9700	22.130000	21.8300	21.8900	-0.319%	1,354,925	-26.085%
2025-10-01	22.1300	22.130000	21.8899	21.9600	-0.182%	1,366,190	-26.321%
2025-09-30	22.1300	22.280000	21.9800	22.0000	-0.272%	1,377,393	-26.455%
2025-09-29	21.9900	22.230000	21.9900	22.0600	-0.316%	1,403,392	-26.655%
2025-09-26	22.2300	22.320000	22.0300	22.1300	-1.161%	1,201,970	-26.887%
2025-09-25	22.3500	22.560000	22.2322	22.3900	+0.720%	1,226,026	-27.736%
2025-09-24	22.0100	22.250000	21.9100	22.2300	-0.090%	1,158,016	-27.215%
2025-09-23	22.1400	22.340000	21.8649	22.2500	+0.361%	1,303,594	-27.281%
2025-09-22	22.4300	22.510000	22.1200	22.1700	-0.360%	1,187,362	-27.018%
2025-09-19	22.2400	22.430000	22.1600	22.2500	-0.625%	1,306,503	-27.281%
2025-09-18	22.5200	22.570000	22.2100	22.3900	-0.445%	1,264,418	-27.736%
2025-09-17	22.6300	22.820000	22.2400	22.4900	-1.056%	1,200,929	-28.057%
2025-09-16	22.6000	22.840000	22.5450	22.7300	+0.531%	945,673	-28.817%
2025-09-15	22.6000	22.726400	22.5200	22.6100	-0.221%	1,369,966	-28.439%
2025-09-12	22.4800	22.693600	22.4400	22.6600	+1.116%	1,258,907	-28.597%
2025-09-11	22.9000	22.930000	22.3657	22.4100	-2.608%	1,510,925	-27.800%
2025-09-10	22.8200	23.120000	22.8000	23.0100	+1.010%	1,462,206	-29.683%
2025-09-09	22.9900	23.060000	22.7250	22.7800	-0.784%	1,493,419	-28.973%
2025-09-08	23.0400	23.210000	22.9500	22.9600	-0.477%	1,301,256	-29.530%
2025-09-05	22.8500	23.250000	22.7063	23.0700	+0.963%	1,615,588	-29.866%
2025-09-04	23.2100	23.300000	22.8215	22.8500	-1.593%	1,391,058	-29.190%
2025-09-03	23.2700	23.504300	23.1800	23.2200	+0.216%	1,406,338	-30.319%
2025-09-02	23.3400	23.520000	23.1700	23.1700	+1.091%	1,651,296	-30.168%
2025-08-29	22.9300	23.090000	22.8500	22.9200	+0.482%	1,030,340	-29.407%
2025-08-28	22.8400	23.020000	22.7900	22.8100	-0.349%	1,022,078	-29.066%
2025-08-27	23.0500	23.054300	22.8300	22.8900	-0.694%	839,479	-29.314%
2025-08-26	23.2100	23.230000	23.0142	23.0500	-0.518%	903,801	-29.805%
2025-08-25	22.9200	23.170000	22.8700	23.1700	+1.534%	945,262	-30.168%
2025-08-22	23.4700	23.470000	22.6800	22.8200	-3.754%	974,345	-29.097%
2025-08-21	23.7400	23.920000	23.5900	23.7100	+0.637%	991,076	-31.759%
2025-08-20	23.5000	23.730000	23.4300	23.5600	+0.042%	894,684	-31.324%
2025-08-19	23.4900	23.670000	23.2600	23.5500	-0.042%	1,680,053	-31.295%
2025-08-18	23.5300	23.614900	23.4700	23.5600	+0.213%	1,667,203	-31.324%
2025-08-15	23.2500	23.560000	23.2400	23.5100	-0.255%	621,348	-31.178%
2025-08-14	23.6900	23.780000	23.5000	23.5700	+0.213%	571,835	-31.353%
2025-08-13	23.8400	23.870000	23.4950	23.5200	-2.082%	631,932	-31.207%
2025-08-12	24.3500	24.420000	23.9700	24.0200	-2.079%	462,638	-32.639%
2025-08-11	24.2800	24.627000	24.2200	24.5300	+0.822%	390,881	-34.040%
2025-08-08	24.4400	24.490000	24.2099	24.3300	-0.856%	327,802	-33.498%
2025-08-07	24.0500	24.722287	23.9600	24.5400	+1.029%	600,493	-34.067%
2025-08-06	24.2800	24.480000	24.1800	24.2900	-0.328%	321,281	-33.388%
2025-08-05	24.3000	24.570000	24.1700	24.3700	+0.288%	442,764	-33.607%
2025-08-04	24.7400	24.745900	24.2800	24.3000	-2.683%	470,214	-33.416%
2025-08-01	24.7400	25.220000	24.7300	24.9700	+2.673%	772,749	-35.202%
2025-07-31	23.9000	24.410000	23.8100	24.3200	+1.503%	623,240	-33.470%
2025-07-30	23.7500	24.170000	23.6750	23.9600	+0.884%	631,262	-32.471%
2025-07-29	23.5400	23.850000	23.5100	23.7500	+0.892%	640,068	-31.874%
2025-07-28	23.5200	23.650000	23.4400	23.5400	+0.341%	420,404	-31.266%
2025-07-25	23.6400	23.740000	23.4350	23.4600	-0.803%	388,808	-31.032%
2025-07-24	23.6800	23.690000	23.4500	23.6500	+1.372%	392,749	-31.586%
2025-07-23	23.6400	23.735000	23.3300	23.3300	-2.262%	876,557	-30.647%
2025-07-22	24.1100	24.110000	23.8300	23.8700	-0.666%	399,065	-32.216%
2025-07-21	23.9600	24.060000	23.7552	24.0300	-0.083%	407,507	-32.667%
2025-07-18	23.7800	24.160000	23.7600	24.0500	+0.881%	558,448	-32.723%
2025-07-17	24.1800	24.180000	23.8000	23.8400	-1.202%	317,910	-32.131%
2025-07-16	24.2000	24.660000	24.1100	24.1300	-0.944%	868,594	-32.947%
2025-07-15	23.9000	24.370000	23.8300	24.3600	+2.010%	266,055	-33.580%
2025-07-14	24.0300	24.110000	23.8700	23.8800	-0.417%	370,093	-32.245%
2025-07-11	23.9700	24.060300	23.8900	23.9800	+1.438%	292,160	-32.527%
2025-07-10	23.8800	23.949900	23.5200	23.6400	-0.881%	307,674	-31.557%
2025-07-09	23.8800	24.110000	23.7400	23.8500	-0.955%	441,365	-32.159%
2025-07-08	23.9500	24.110000	23.8719	24.0800	+0.795%	515,326	-32.807%
2025-07-07	23.5600	24.150000	23.5000	23.8900	+1.746%	649,426	-32.273%
2025-07-03	23.7200	23.730000	23.3900	23.4800	-1.303%	236,906	-31.090%
2025-07-02	23.8000	23.930000	23.7200	23.7900	+0.084%	600,996	-31.988%
2025-07-01	24.2800	24.300000	23.6630	23.7700	-1.979%	632,610	-31.931%
2025-06-30	24.2600	24.450000	24.1600	24.2500	-1.141%	553,233	-33.278%
2025-06-27	24.8400	24.850000	24.3300	24.5300	-1.683%	838,613	-34.040%
2025-06-26	25.3300	25.330000	24.9300	24.9500	-1.849%	587,357	-35.150%
2025-06-25	25.3200	25.580000	25.3100	25.4200	-0.470%	495,049	-36.349%
2025-06-24	25.8100	25.900000	25.4099	25.5400	-2.333%	736,526	-36.648%
2025-06-23	26.6200	26.908800	26.1150	26.1500	-1.802%	1,014,329	-38.126%
2025-06-20	26.4000	26.759000	26.3300	26.6300	+0.038%	667,612	-39.241%
2025-06-18	26.5000	26.690000	26.1900	26.6200	+0.188%	545,353	-39.219%
2025-06-17	26.3900	26.655000	26.1600	26.5700	+1.567%	600,739	-39.104%
2025-06-16	26.3100	26.340000	25.9300	26.1600	-1.654%	862,924	-38.150%
2025-06-13	26.2000	26.736400	26.1000	26.6000	+3.744%	1,022,895	-39.173%
2025-06-12	25.9200	26.070000	25.6400	25.6400	-0.389%	518,211	-36.895%
2025-06-11	25.7000	25.910000	25.4500	25.7400	-0.039%	553,385	-37.141%
2025-06-10	25.8900	25.949900	25.6800	25.7500	-0.464%	427,725	-37.165%
2025-06-09	25.8600	26.110000	25.7200	25.8700	0.000%	433,612	-37.457%
2025-06-06	25.9500	26.080000	25.6600	25.8700	-1.896%	547,288	-37.457%
2025-06-05	26.1500	26.515000	26.0400	26.3700	+0.457%	786,249	-38.642%
2025-06-04	26.0800	26.260000	25.9950	26.2500	+0.536%	424,544	-38.362%
2025-06-03	26.4900	26.560000	26.0800	26.1100	-1.098%	408,413	-38.031%
2025-06-02	26.6800	26.970000	26.4000	26.4000	-0.340%	660,841	-38.712%
2025-05-30	26.6000	26.890000	26.3200	26.4900	-0.038%	683,536	-38.920%
2025-05-29	26.5200	27.010000	26.4600	26.5000	-0.488%	533,727	-38.943%
2025-05-28	26.3500	26.720000	26.2200	26.6300	+1.139%	383,709	-39.241%
2025-05-27	26.7400	26.946500	26.3300	26.3300	-3.518%	488,329	-38.549%
2025-05-23	27.6200	27.640000	27.0799	27.2900	+1.262%	1,014,780	-40.711%
2025-05-22	27.0800	27.130000	26.6600	26.9500	-0.037%	468,884	-39.963%
2025-05-21	26.4100	27.030000	26.2500	26.9600	+3.892%	740,267	-39.985%
2025-05-20	25.8900	26.170000	25.7935	25.9500	+0.542%	399,488	-37.649%
2025-05-19	26.3300	26.350000	25.7347	25.8100	-0.578%	558,075	-37.311%
2025-05-16	26.3400	26.475000	25.9500	25.9600	-1.480%	483,122	-37.673%
2025-05-15	27.0000	27.010000	26.3500	26.3500	-1.422%	418,854	-38.596%
2025-05-14	26.5400	26.850000	26.4700	26.7300	+0.489%	368,013	-39.469%
2025-05-13	26.4500	26.610000	26.3050	26.6000	+1.295%	502,162	-39.173%
2025-05-12	26.4300	26.680000	26.2600	26.2600	-5.641%	650,374	-38.385%
2025-05-09	27.5800	27.954600	27.4780	27.8300	+0.724%	403,743	-41.861%
2025-05-08	27.7400	27.920000	27.0946	27.6300	-1.251%	524,066	-41.440%
2025-05-07	28.1600	28.380000	27.7800	27.9800	-1.340%	557,022	-42.173%
2025-05-06	28.3500	28.470000	27.9100	28.3600	+1.978%	500,556	-42.948%
2025-05-05	28.0100	28.060000	27.5400	27.8100	+0.361%	342,420	-41.819%
2025-05-02	27.8800	28.080000	27.5900	27.7100	-2.567%	504,254	-41.610%
2025-05-01	28.3300	28.510000	27.9800	28.4400	-0.594%	410,798	-43.108%
2025-04-30	29.1500	29.870000	28.4100	28.6100	-0.487%	704,510	-43.446%
2025-04-29	29.1900	29.190000	28.6050	28.7500	-1.372%	507,878	-43.722%
2025-04-28	29.2400	29.690000	28.8987	29.1500	-0.580%	415,291	-44.494%
2025-04-25	29.5000	29.900000	29.2955	29.3200	0.000%	420,405	-44.816%
2025-04-24	30.1500	30.395300	29.2200	29.3200	-2.494%	371,276	-44.816%
2025-04-23	29.5700	30.230000	28.8410	30.0700	-2.052%	816,604	-46.192%
2025-04-22	31.6700	31.825000	30.5990	30.7000	-5.305%	826,927	-47.296%
2025-04-21	31.3600	32.930000	31.3100	32.4200	+5.123%	446,997	-50.093%
2025-04-17	30.8600	31.150000	30.4100	30.8400	+2.663%	661,411	-47.536%
2025-04-16	29.2600	30.430000	28.9700	30.0400	+3.515%	690,864	-46.138%
2025-04-15	28.7400	29.060000	28.4300	29.0200	+0.799%	844,861	-44.245%
2025-04-14	28.4700	29.320000	28.4400	28.7900	-1.640%	1,164,596	-43.800%
2025-04-11	30.4400	30.690000	28.9600	29.2700	-2.887%	1,338,760	-44.722%
2025-04-10	29.6400	31.800000	29.5700	30.1400	+4.508%	2,595,272	-46.317%
2025-04-09	34.9100	34.910000	28.4200	28.8400	-15.351%	4,614,441	-43.897%
2025-04-08	31.0900	35.030000	30.9300	34.0700	+1.641%	3,969,476	-52.510%
2025-04-07	34.9700	35.790000	31.3410	33.5200	+1.977%	3,943,802	-51.730%
2025-04-04	31.1900	32.960000	30.9200	32.8700	+10.935%	2,485,714	-50.776%
2025-04-03	28.9000	29.650000	28.8100	29.6300	+7.902%	1,266,928	-45.393%
2025-04-02	28.1900	28.219900	27.2200	27.4600	-1.009%	778,873	-41.078%
2025-04-01	27.9200	28.350200	27.5300	27.7400	+0.072%	936,370	-41.673%
2025-03-31	28.7600	28.840000	27.5100	27.7200	-1.980%	1,058,701	-41.631%
2025-03-28	27.4500	28.330000	27.4100	28.2800	+3.476%	1,008,769	-42.786%
2025-03-27	27.2100	27.496000	27.0200	27.3300	+0.700%	658,927	-40.798%
2025-03-26	26.8700	27.260000	26.6300	27.1400	-0.074%	690,580	-40.383%
2025-03-25	27.0800	27.330000	27.0000	27.1600	-0.110%	524,814	-40.427%
2025-03-24	27.4700	27.540000	27.0800	27.1900	-2.754%	631,934	-40.493%
2025-03-21	28.4200	28.660000	27.8950	27.9600	0.000%	1,136,309	-42.132%
2025-03-20	28.2500	28.290000	27.5550	27.9600	+0.215%	887,921	-42.132%
2025-03-19	28.2800	28.390000	27.6200	27.9000	-1.899%	898,734	-42.007%
2025-03-18	28.1700	28.650000	28.1500	28.4400	+1.354%	1,130,839	-43.108%
2025-03-17	28.6400	28.660000	27.8400	28.0600	-1.785%	969,648	-42.338%
2025-03-14	29.2200	29.370000	28.5050	28.5700	-3.185%	1,559,752	-43.367%
2025-03-13	28.8800	29.710000	28.7500	29.5100	+2.572%	1,306,048	-45.171%
2025-03-12	28.3600	29.240000	28.2700	28.7700	+0.384%	1,426,686	-43.761%
2025-03-11	28.1600	28.980000	28.0787	28.6600	+2.357%	1,971,372	-43.545%
2025-03-10	27.5300	28.370000	27.1900	28.0000	+4.128%	1,639,176	-42.214%
2025-03-07	27.4200	27.690000	26.7700	26.8900	-1.031%	2,019,409	-39.829%
2025-03-06	27.1500	27.390000	26.6600	27.1700	+2.066%	1,717,413	-40.449%
2025-03-05	27.2600	27.365100	26.4500	26.6200	-2.204%	3,047,673	-39.219%
2025-03-04	26.7200	27.410000	26.5400	27.2200	+3.067%	1,958,937	-40.558%
2025-03-03	25.5300	26.710100	25.4000	26.4100	+2.963%	1,385,660	-38.735%
2025-02-28	26.3100	26.550100	25.6050	25.6500	-2.730%	1,433,041	-36.920%
2025-02-27	26.1300	26.396500	25.6050	26.3700	+0.996%	1,516,873	-38.642%
2025-02-26	25.8800	26.280000	25.6200	26.1100	+0.811%	1,182,189	-38.031%
2025-02-25	25.9800	26.310000	25.7301	25.9000	-0.690%	1,525,325	-37.529%
2025-02-24	25.9300	26.225000	25.8050	26.0800	-0.153%	1,277,109	-37.960%
2025-02-21	25.5600	26.200000	25.5200	26.1200	+3.528%	1,032,053	-38.055%
2025-02-20	24.9100	25.497800	24.8700	25.2300	+1.939%	961,145	-35.870%
2025-02-19	24.9400	25.099500	24.7400	24.7500	-0.282%	773,262	-34.626%
2025-02-18	24.9000	25.079900	24.8200	24.8200	0.000%	827,570	-34.811%