EEV
ProShares Trust UltraShort MSCI Emerging Markets
stockNYSEETF
At CloseOct 2, 2026 3:58:30 PM EDT
10.34USD-2.361%(-0.25)83,368
EEV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.42 | 10.44 | 10.29 | 10.34 | -2.352% | 83,368 | 0.000% | |
| 2026-10-01 | 10.67 | 10.80 | 10.56 | 10.59 | -0.094% | 35,674 | -2.352% | |
| 2026-09-30 | 10.50 | 10.67 | 10.50 | 10.60 | +1.533% | 14,314 | -2.444% | |
| 2026-09-29 | 10.55 | 10.55 | 10.41 | 10.44 | -0.191% | 16,037 | -0.949% | |
| 2026-09-28 | 10.47 | 10.62 | 10.45 | 10.46 | +2.248% | 20,331 | -1.139% | |
| 2026-09-25 | 10.31 | 10.35 | 10.19 | 10.23 | -2.292% | 15,077 | +1.084% | |
| 2026-09-24 | 10.40 | 10.54 | 10.35 | 10.47 | +1.404% | 21,591 | -1.233% | |
| 2026-09-23 | 10.15 | 10.35 | 10.15 | 10.32 | +2.329% | 47,903 | +0.154% | |
| 2026-09-22 | 10.26 | 10.26 | 10.05 | 10.09 | -0.900% | 25,493 | +2.487% | |
| 2026-09-21 | 10.34 | 10.39 | 10.17 | 10.18 | -5.375% | 21,355 | +1.565% | |
| 2026-09-18 | 10.88 | 10.89 | 10.76 | 10.76 | -0.167% | 10,784 | -3.895% | |
| 2026-09-17 | 10.82 | 10.82 | 10.76 | 10.78 | -3.854% | 12,530 | -4.055% | |
| 2026-09-16 | 11.01 | 11.33 | 10.89 | 11.21 | +0.179% | 23,436 | -7.753% | |
| 2026-09-15 | 11.05 | 11.22 | 11.05 | 11.19 | +0.823% | 11,512 | -7.588% | |
| 2026-09-14 | 11.07 | 11.17 | 10.97 | 11.10 | +5.501% | 38,083 | -6.828% | |
| 2026-09-11 | 10.53 | 10.58 | 10.45 | 10.52 | -2.502% | 113,580 | -1.702% | |
| 2026-09-10 | 10.70 | 10.90 | 10.65 | 10.79 | +4.454% | 170,896 | -4.162% | |
| 2026-09-09 | 10.29 | 10.38 | 10.29 | 10.33 | +1.075% | 25,972 | +0.106% | |
| 2026-09-08 | 10.19 | 10.26 | 10.14 | 10.22 | -0.293% | 23,022 | +1.183% | |
| 2026-09-04 | 10.46 | 10.46 | 10.25 | 10.25 | -3.575% | 53,152 | +0.887% | |
| 2026-09-03 | 10.79 | 10.88 | 10.62 | 10.63 | -1.446% | 31,538 | -2.720% | |
| 2026-09-02 | 10.85 | 10.88 | 10.78 | 10.79 | -0.590% | 23,326 | -4.127% | |
| 2026-09-01 | 10.79 | 10.91 | 10.70 | 10.85 | +0.831% | 9,979 | -4.692% | |
| 2026-08-31 | 10.72 | 10.79 | 10.67 | 10.76 | +0.379% | 14,109 | -3.900% | |
| 2026-08-28 | 10.56 | 10.80 | 10.56 | 10.72 | +1.323% | 23,981 | -3.536% | |
| 2026-08-27 | 10.62 | 10.70 | 10.58 | 10.58 | -1.121% | 24,950 | -2.260% | |
| 2026-08-26 | 10.63 | 10.73 | 10.63 | 10.70 | +0.281% | 6,846 | -3.356% | |
| 2026-08-25 | 10.85 | 10.90 | 10.67 | 10.67 | -3.439% | 37,315 | -3.084% | |
| 2026-08-24 | 11.04 | 11.15 | 11.03 | 11.05 | +2.424% | 23,755 | -6.417% | |
| 2026-08-21 | 10.63 | 10.93 | 10.63 | 10.79 | -1.023% | 24,484 | -4.149% | |
| 2026-08-20 | 10.95 | 11.01 | 10.86 | 10.90 | -1.536% | 10,124 | -5.129% | |
| 2026-08-19 | 10.94 | 11.11 | 10.94 | 11.07 | -2.122% | 18,487 | -6.586% | |
| 2026-08-18 | 11.06 | 11.37 | 11.06 | 11.31 | +5.405% | 145,891 | -8.569% | |
| 2026-08-17 | 10.72 | 10.75 | 10.56 | 10.73 | -2.099% | 32,282 | -3.626% | |
| 2026-08-14 | 10.84 | 10.98 | 10.84 | 10.96 | +0.550% | 92,157 | -5.649% | |
| 2026-08-13 | 10.92 | 10.94 | 10.84 | 10.90 | -0.638% | 19,688 | -5.129% | |
| 2026-08-12 | 10.97 | 11.03 | 10.96 | 10.97 | -3.177% | 7,789 | -5.735% | |
| 2026-08-11 | 11.26 | 11.40 | 11.25 | 11.33 | -1.134% | 15,635 | -8.730% | |
| 2026-08-10 | 11.46 | 11.48 | 11.39 | 11.46 | +1.867% | 17,948 | -9.765% | |
| 2026-08-07 | 11.25 | 11.45 | 11.18 | 11.25 | -2.003% | 34,215 | -8.081% | |
| 2026-08-06 | 11.62 | 11.65 | 11.29 | 11.48 | +2.317% | 100,742 | -9.922% | |
| 2026-08-05 | 11.14 | 11.22 | 11.05 | 11.22 | -0.178% | 22,634 | -7.835% | |
| 2026-08-04 | 11.49 | 11.49 | 11.09 | 11.24 | -4.413% | 56,727 | -7.999% | |
| 2026-08-03 | 11.97 | 12.09 | 11.73 | 11.76 | -0.685% | 54,547 | -12.059% | |
| 2026-07-31 | 11.49 | 12.06 | 11.48 | 11.84 | -1.333% | 23,710 | -12.661% | |
| 2026-07-30 | 12.59 | 12.59 | 12.00 | 12.00 | -8.327% | 20,803 | -13.826% | |
| 2026-07-29 | 12.80 | 13.16 | 12.48 | 13.09 | +4.383% | 41,204 | -21.002% | |
| 2026-07-28 | 12.66 | 12.73 | 12.43 | 12.54 | +4.070% | 17,032 | -17.539% | |
| 2026-07-27 | 11.83 | 12.35 | 11.83 | 12.05 | -1.148% | 18,059 | -14.183% | |
| 2026-07-24 | 11.95 | 12.22 | 11.92 | 12.19 | +3.922% | 21,098 | -15.169% | |
| 2026-07-23 | 11.77 | 11.90 | 11.63 | 11.73 | +1.208% | 47,410 | -11.842% | |
| 2026-07-22 | 11.69 | 11.69 | 11.53 | 11.59 | +1.046% | 9,139 | -10.777% | |
| 2026-07-21 | 11.59 | 11.59 | 11.39 | 11.47 | -5.674% | 24,562 | -9.844% | |
| 2026-07-20 | 11.98 | 12.16 | 11.90 | 12.16 | -0.410% | 17,143 | -14.960% | |
| 2026-07-17 | 12.59 | 12.69 | 12.06 | 12.21 | +2.522% | 21,432 | -15.308% | |
| 2026-07-16 | 11.75 | 11.93 | 11.75 | 11.91 | +4.654% | 19,470 | -13.172% | |
| 2026-07-15 | 11.46 | 11.74 | 11.37 | 11.38 | +0.176% | 6,403 | -9.131% | |
| 2026-07-14 | 11.42 | 11.53 | 11.36 | 11.36 | -3.892% | 24,526 | -8.971% | |
| 2026-07-13 | 11.56 | 11.82 | 11.56 | 11.82 | +7.427% | 16,585 | -12.514% | |
| 2026-07-10 | 11.14 | 11.22 | 11.00 | 11.00 | -0.517% | 14,745 | -6.016% | |
| 2026-07-09 | 11.13 | 11.13 | 10.99 | 11.06 | -1.601% | 14,082 | -6.502% | |
| 2026-07-08 | 11.49 | 11.64 | 11.23 | 11.24 | -1.490% | 23,617 | -7.999% | |
| 2026-07-07 | 11.28 | 11.50 | 11.21 | 11.41 | +6.284% | 23,003 | -9.370% | |
| 2026-07-06 | 10.95 | 10.95 | 10.67 | 10.74 | -6.486% | 27,550 | -3.675% | |
| 2026-07-02 | 11.03 | 11.65 | 11.03 | 11.48 | +2.823% | 23,858 | -9.922% | |
| 2026-07-01 | 10.95 | 11.16 | 10.95 | 11.16 | +5.329% | 13,069 | -7.379% | |
| 2026-06-30 | 10.77 | 10.77 | 10.57 | 10.60 | -2.898% | 16,904 | -2.443% | |
| 2026-06-29 | 11.09 | 11.34 | 10.90 | 10.92 | -0.218% | 11,133 | -5.270% | |
| 2026-06-26 | 11.22 | 11.22 | 10.85 | 10.94 | +1.660% | 54,239 | -5.476% | |
| 2026-06-25 | 10.42 | 10.88 | 10.42 | 10.76 | -1.812% | 23,224 | -3.907% | |
| 2026-06-24 | 11.02 | 11.17 | 10.87 | 10.96 | -3.095% | 18,150 | -5.649% | |
| 2026-06-23 | 11.22 | 11.31 | 11.08 | 11.31 | +11.503% | 25,021 | -8.569% | |
| 2026-06-22 | 10.01 | 10.18 | 10.01 | 10.14 | -0.898% | 14,436 | +1.949% | |
| 2026-06-18 | 10.38 | 10.43 | 10.20 | 10.24 | -6.444% | 12,067 | +1.034% | |
| 2026-06-17 | 10.62 | 10.99 | 10.54 | 10.94 | +0.240% | 57,425 | -5.477% | |
| 2026-06-16 | 10.68 | 10.92 | 10.68 | 10.91 | +2.999% | 21,558 | -5.250% | |
| 2026-06-15 | 10.61 | 10.68 | 10.57 | 10.60 | -6.383% | 21,060 | -2.408% | |
| 2026-06-12 | 11.48 | 11.48 | 11.21 | 11.32 | -1.195% | 20,297 | -8.638% | |
| 2026-06-11 | 12.30 | 12.30 | 11.41 | 11.46 | -8.511% | 17,982 | -9.730% | |
| 2026-06-10 | 12.27 | 12.53 | 11.99 | 12.52 | +3.310% | 29,102 | -17.413% | |
| 2026-06-09 | 11.57 | 12.63 | 11.57 | 12.12 | -0.065% | 37,738 | -14.679% | |
| 2026-06-08 | 12.00 | 12.16 | 11.94 | 12.13 | -3.670% | 18,057 | -14.735% | |
| 2026-06-05 | 11.90 | 12.62 | 11.84 | 12.59 | +13.219% | 88,270 | -17.864% | |
| 2026-06-04 | 11.31 | 11.39 | 11.07 | 11.12 | +2.289% | 13,007 | -7.006% | |
| 2026-06-03 | 10.79 | 10.96 | 10.79 | 10.87 | +2.350% | 90,585 | -4.878% | |
| 2026-06-02 | 10.75 | 10.75 | 10.58 | 10.62 | -2.015% | 77,494 | -2.643% | |
| 2026-06-01 | 11.04 | 11.11 | 10.70 | 10.84 | -3.879% | 72,784 | -4.604% | |
| 2026-05-29 | 11.22 | 11.31 | 11.15 | 11.28 | -0.415% | 33,661 | -8.305% | |
| 2026-05-28 | 11.59 | 11.63 | 11.27 | 11.32 | -0.489% | 25,173 | -8.686% | |
| 2026-05-27 | 11.22 | 11.44 | 11.21 | 11.38 | +0.531% | 48,523 | -9.132% | |
| 2026-05-26 | 11.64 | 11.64 | 11.32 | 11.32 | -7.981% | 83,620 | -8.649% | |
| 2026-05-22 | 12.28 | 12.32 | 12.17 | 12.30 | +0.423% | 14,789 | -15.940% | |
| 2026-05-21 | 12.60 | 12.60 | 12.15 | 12.25 | -1.618% | 19,528 | -15.584% | |
| 2026-05-20 | 12.80 | 12.82 | 12.44 | 12.45 | -3.733% | 13,996 | -16.951% | |
| 2026-05-19 | 13.16 | 13.22 | 12.70 | 12.93 | +2.409% | 52,957 | -20.051% | |
| 2026-05-18 | 12.47 | 12.81 | 12.47 | 12.63 | -0.386% | 35,690 | -18.125% | |
| 2026-05-15 | 12.52 | 12.70 | 12.47 | 12.68 | +7.345% | 82,761 | -18.441% | |
| 2026-05-14 | 11.91 | 11.92 | 11.77 | 11.81 | -0.213% | 21,051 | -12.450% | |
| 2026-05-13 | 12.11 | 12.11 | 11.78 | 11.84 | -4.389% | 53,646 | -12.636% | |
| 2026-05-12 | 12.21 | 12.64 | 12.15 | 12.38 | +6.175% | 88,899 | -16.471% | |
| 2026-05-11 | 11.65 | 11.70 | 11.58 | 11.66 | +0.167% | 46,969 | -11.313% | |
| 2026-05-08 | 11.78 | 11.78 | 11.63 | 11.64 | -3.797% | 10,193 | -11.165% | |
| 2026-05-07 | 11.88 | 12.14 | 11.84 | 12.10 | +2.744% | 89,887 | -14.538% | |
| 2026-05-06 | 12.08 | 12.09 | 11.77 | 11.78 | -6.644% | 813,468 | -12.193% | |
| 2026-05-05 | 12.74 | 12.74 | 12.53 | 12.62 | -4.141% | 10,679 | -18.027% | |
| 2026-05-04 | 12.90 | 13.22 | 12.82 | 13.16 | +0.015% | 62,668 | -21.422% | |
| 2026-05-01 | 13.21 | 13.21 | 12.95 | 13.16 | +0.206% | 22,956 | -21.410% | |
| 2026-04-30 | 13.52 | 13.63 | 13.13 | 13.13 | -4.503% | 12,323 | -21.248% | |
| 2026-04-29 | 13.77 | 13.77 | 13.72 | 13.75 | +1.040% | 809,289 | -24.793% | |
| 2026-04-28 | 13.72 | 13.78 | 13.60 | 13.61 | +1.984% | 32,871 | -24.011% | |
| 2026-04-27 | 13.32 | 13.35 | 13.21 | 13.34 | +0.253% | 4,384 | -22.504% | |
| 2026-04-24 | 13.44 | 13.56 | 13.28 | 13.31 | -4.451% | 13,317 | -22.307% | |
| 2026-04-23 | 13.70 | 14.01 | 13.65 | 13.93 | +3.492% | 25,815 | -25.765% | |
| 2026-04-22 | 13.64 | 13.64 | 13.45 | 13.46 | -3.651% | 11,771 | -23.173% | |
| 2026-04-21 | 13.65 | 14.01 | 13.65 | 13.97 | +3.024% | 64,630 | -25.978% | |
| 2026-04-20 | 13.58 | 13.69 | 13.53 | 13.56 | +1.573% | 67,986 | -23.740% | |
| 2026-04-17 | 13.35 | 13.41 | 13.19 | 13.35 | -3.749% | 767,529 | -22.540% | |
| 2026-04-16 | 13.90 | 13.99 | 13.87 | 13.87 | -0.716% | 6,344 | -25.444% | |
| 2026-04-15 | 14.09 | 14.11 | 13.97 | 13.97 | +0.072% | 53,459 | -25.978% | |
| 2026-04-14 | 14.40 | 14.40 | 13.96 | 13.96 | -3.724% | 47,330 | -25.925% | |
| 2026-04-13 | 15.02 | 15.02 | 14.50 | 14.50 | -1.948% | 37,627 | -28.683% | |
| 2026-04-10 | 14.67 | 14.92 | 14.62 | 14.79 | -0.706% | 65,767 | -30.072% | |
| 2026-04-09 | 15.13 | 15.31 | 14.83 | 14.89 | +0.411% | 15,901 | -30.566% | |
| 2026-04-08 | 14.62 | 15.28 | 14.35 | 14.83 | -10.972% | 34,204 | -30.280% | |
| 2026-04-07 | 16.92 | 17.24 | 16.62 | 16.66 | -0.749% | 45,334 | -37.930% | |
| 2026-04-06 | 16.89 | 16.93 | 16.63 | 16.79 | -1.666% | 39,212 | -38.395% | |
| 2026-04-02 | 17.59 | 17.70 | 16.91 | 17.07 | +2.458% | 35,650 | -39.421% | |
| 2026-04-01 | 16.65 | 16.79 | 16.33 | 16.66 | -1.417% | 80,355 | -37.932% | |
| 2026-03-31 | 18.24 | 18.24 | 16.86 | 16.90 | -7.549% | 120,723 | -38.811% | |
| 2026-03-30 | 17.82 | 18.49 | 17.82 | 18.28 | +1.387% | 26,137 | -43.431% | |
| 2026-03-27 | 17.94 | 18.09 | 17.66 | 18.03 | +1.065% | 36,162 | -42.646% | |
| 2026-03-26 | 17.29 | 17.84 | 17.18 | 17.84 | +6.954% | 43,950 | -42.035% | |
| 2026-03-25 | 16.62 | 16.88 | 16.50 | 16.68 | -3.304% | 38,833 | -38.004% | |
| 2026-03-24 | 17.36 | 17.46 | 17.06 | 17.25 | +2.862% | 29,150 | -40.053% | |
| 2026-03-23 | 17.03 | 17.13 | 16.45 | 16.77 | -5.998% | 52,328 | -38.337% | |
| 2026-03-20 | 17.20 | 17.95 | 17.13 | 17.84 | +6.444% | 61,462 | -42.035% | |
| 2026-03-19 | 17.39 | 17.45 | 16.50 | 16.76 | +0.060% | 54,185 | -38.300% | |
| 2026-03-18 | 16.20 | 16.75 | 16.15 | 16.75 | +4.557% | 41,032 | -38.263% | |
| 2026-03-17 | 16.05 | 16.24 | 15.85 | 16.02 | -1.476% | 53,994 | -35.450% | |
| 2026-03-16 | 16.43 | 16.48 | 16.14 | 16.26 | -5.602% | 652,287 | -36.403% | |
| 2026-03-13 | 16.73 | 17.25 | 16.50 | 17.22 | +0.087% | 62,712 | -39.965% | |
| 2026-03-12 | 16.56 | 17.41 | 16.56 | 17.21 | +6.696% | 59,209 | -39.913% | |
| 2026-03-11 | 16.10 | 16.25 | 15.97 | 16.13 | -0.220% | 44,846 | -35.890% | |
| 2026-03-10 | 16.14 | 16.27 | 15.68 | 16.17 | -0.483% | 28,694 | -36.031% | |
| 2026-03-09 | 17.39 | 17.67 | 16.20 | 16.24 | -4.503% | 84,043 | -36.340% | |
| 2026-03-06 | 17.22 | 17.40 | 16.78 | 17.01 | +1.371% | 29,027 | -39.207% | |
| 2026-03-05 | 16.37 | 17.13 | 16.37 | 16.78 | +5.204% | 36,654 | -38.374% | |
| 2026-03-04 | 16.37 | 16.39 | 15.76 | 15.95 | -2.387% | 25,838 | -35.167% | |
| 2026-03-03 | 16.52 | 17.14 | 16.15 | 16.34 | +10.108% | 56,365 | -36.714% | |
| 2026-03-02 | 14.97 | 15.06 | 14.69 | 14.84 | +3.343% | 38,425 | -30.317% | |
| 2026-02-27 | 14.45 | 14.54 | 14.33 | 14.36 | +0.539% | 23,449 | -27.988% | |
| 2026-02-26 | 14.08 | 14.51 | 14.05 | 14.28 | +1.803% | 29,642 | -27.600% | |
| 2026-02-25 | 14.01 | 14.13 | 13.96 | 14.03 | -1.889% | 30,333 | -26.294% | |
| 2026-02-24 | 14.60 | 14.60 | 14.21 | 14.30 | -3.177% | 24,621 | -27.687% | |
| 2026-02-23 | 14.69 | 14.80 | 14.57 | 14.77 | +2.181% | 5,534 | -29.984% | |
| 2026-02-20 | 15.15 | 15.15 | 14.45 | 14.45 | -4.341% | 15,503 | -28.456% | |
| 2026-02-19 | 15.30 | 15.30 | 15.11 | 15.11 | +0.532% | 8,054 | -31.563% | |
| 2026-02-18 | 14.88 | 15.04 | 14.88 | 15.03 | -0.792% | 10,433 | -31.198% | |
| 2026-02-17 | 15.36 | 15.46 | 15.13 | 15.15 | +0.703% | 5,122 | -31.743% | |
| 2026-02-13 | 15.27 | 15.42 | 15.04 | 15.04 | -0.633% | 4,594 | -31.263% | |
| 2026-02-12 | 14.70 | 15.23 | 14.70 | 15.14 | +2.113% | 3,873 | -31.698% | |
| 2026-02-11 | 14.95 | 15.10 | 14.80 | 14.83 | -2.903% | 5,595 | -30.255% | |
| 2026-02-10 | 15.27 | 15.29 | 15.24 | 15.27 | -0.273% | 8,747 | -32.280% | |
| 2026-02-09 | 15.50 | 15.50 | 15.29 | 15.31 | -1.686% | 5,290 | -32.465% | |
| 2026-02-06 | 16.10 | 16.10 | 15.54 | 15.57 | -5.208% | 5,083 | -33.603% | |
| 2026-02-05 | 16.20 | 16.49 | 16.20 | 16.43 | +0.984% | 8,865 | -37.061% | |
| 2026-02-04 | 15.97 | 16.27 | 15.90 | 16.27 | +2.882% | 1,794 | -36.442% | |
| 2026-02-03 | 15.90 | 15.90 | 15.81 | 15.81 | -1.346% | 3,790 | -34.610% | |
| 2026-02-02 | 16.17 | 16.17 | 15.96 | 16.03 | -0.209% | 14,341 | -35.490% | |
| 2026-01-30 | 15.81 | 16.14 | 15.81 | 16.06 | +4.444% | 9,623 | -35.625% | |
| 2026-01-29 | 15.45 | 15.80 | 15.38 | 15.38 | +0.867% | 26,862 | -32.764% | |
| 2026-01-28 | 15.23 | 15.43 | 15.22 | 15.25 | -1.307% | 5,428 | -32.181% | |
| 2026-01-27 | 15.60 | 15.65 | 15.45 | 15.45 | -3.936% | 20,788 | -33.068% | |
| 2026-01-26 | 16.12 | 16.12 | 15.96 | 16.08 | -0.205% | 12,951 | -35.702% | |
| 2026-01-23 | 16.30 | 16.31 | 16.10 | 16.12 | -1.191% | 4,956 | -35.834% | |
| 2026-01-22 | 16.42 | 16.42 | 16.20 | 16.31 | -1.579% | 21,891 | -36.598% | |
| 2026-01-21 | 16.85 | 16.85 | 16.48 | 16.57 | -3.401% | 19,520 | -37.599% | |
| 2026-01-20 | 17.08 | 17.16 | 16.93 | 17.16 | +1.997% | 41,754 | -39.721% | |
| 2026-01-16 | 16.84 | 16.89 | 16.81 | 16.82 | +0.954% | 2,063 | -38.517% | |
| 2026-01-15 | 16.73 | 16.73 | 16.53 | 16.66 | -1.205% | 10,266 | -37.930% | |
| 2026-01-14 | 16.93 | 17.02 | 16.86 | 16.86 | -0.816% | 6,159 | -38.678% | |
| 2026-01-13 | 17.05 | 17.05 | 16.97 | 17.00 | +1.508% | 4,203 | -39.178% | |
| 2026-01-12 | 17.12 | 17.12 | 16.72 | 16.75 | -2.789% | 7,418 | -38.261% | |
| 2026-01-09 | 17.28 | 17.28 | 17.23 | 17.23 | -0.863% | 2,878 | -39.983% | |
| 2026-01-08 | 17.47 | 17.47 | 17.35 | 17.38 | -0.164% | 16,970 | -40.501% | |
| 2026-01-07 | 17.23 | 17.42 | 17.23 | 17.41 | +1.805% | 20,548 | -40.599% | |
| 2026-01-06 | 17.14 | 17.18 | 17.10 | 17.10 | -1.554% | 16,038 | -39.527% | |
| 2026-01-05 | 17.65 | 17.65 | 17.37 | 17.37 | -2.251% | 14,753 | -40.467% | |
| 2026-01-02 | 18.14 | 18.16 | 17.77 | 17.77 | -5.407% | 17,756 | -41.807% | |
| 2025-12-31 | 18.64 | 18.80 | 18.64 | 18.79 | +0.641% | 3,773 | -44.954% | |
| 2025-12-30 | 18.68 | 18.68 | 18.63 | 18.67 | -0.716% | 6,982 | -44.601% | |
| 2025-12-29 | 18.85 | 18.87 | 18.79 | 18.80 | +0.539% | 3,982 | -44.997% | |
| 2025-12-26 | 18.73 | 18.74 | 18.68 | 18.70 | -1.490% | 5,660 | -44.701% | |
| 2025-12-24 | 18.95 | 18.98 | 18.95 | 18.98 | -1.674% | 1,363 | -45.525% | |
| 2025-12-23 | 19.50 | 19.50 | 19.30 | 19.31 | -1.172% | 4,248 | -46.437% | |
| 2025-12-22 | 19.52 | 19.58 | 19.52 | 19.54 | -0.938% | 6,313 | -47.065% | |
| 2025-12-19 | 19.65 | 19.74 | 19.64 | 19.72 | -1.792% | 4,744 | -47.561% | |
| 2025-12-18 | 20.03 | 20.10 | 20.03 | 20.08 | -2.371% | 2,346 | -48.501% | |
| 2025-12-17 | 20.39 | 20.57 | 20.39 | 20.57 | +1.518% | 2,317 | -49.722% | |
| 2025-12-16 | 20.40 | 20.40 | 20.25 | 20.26 | +1.148% | 6,018 | -48.959% | |
| 2025-12-15 | 19.85 | 20.03 | 19.82 | 20.03 | +0.567% | 3,687 | -48.373% | |
| 2025-12-12 | 19.70 | 19.92 | 19.70 | 19.92 | +2.475% | 8,193 | -48.080% | |
| 2025-12-11 | 19.62 | 19.62 | 19.41 | 19.44 | +1.033% | 17,109 | -46.795% | |
| 2025-12-10 | 19.58 | 19.58 | 19.23 | 19.24 | -2.226% | 8,300 | -46.245% | |
| 2025-12-09 | 19.79 | 19.79 | 19.65 | 19.68 | +0.263% | 20,115 | -47.442% | |
| 2025-12-08 | 19.50 | 19.69 | 19.50 | 19.62 | +0.482% | 20,340 | -47.303% | |
| 2025-12-05 | 19.38 | 19.58 | 19.26 | 19.53 | -1.516% | 21,614 | -47.049% | |
| 2025-12-04 | 19.86 | 19.86 | 19.80 | 19.83 | +0.161% | 9,060 | -47.852% | |
| 2025-12-03 | 19.82 | 19.82 | 19.79 | 19.80 | -0.110% | 3,800 | -47.768% | |
| 2025-12-02 | 19.89 | 19.89 | 19.77 | 19.82 | -0.201% | 3,614 | -47.826% | |
| 2025-12-01 | 19.89 | 19.93 | 19.74 | 19.86 | +0.392% | 10,573 | -47.931% | |
| 2025-11-28 | 19.79 | 19.81 | 19.78 | 19.78 | -0.244% | 907 | -47.727% | |
| 2025-11-26 | 19.91 | 19.91 | 19.80 | 19.83 | -1.536% | 2,300 | -47.854% | |
| 2025-11-25 | 20.38 | 20.38 | 20.13 | 20.14 | -0.475% | 3,499 | -48.655% | |
| 2025-11-24 | 20.80 | 20.80 | 20.23 | 20.24 | -2.135% | 3,721 | -48.899% | |
| 2025-11-21 | 21.10 | 21.24 | 20.67 | 20.68 | +0.134% | 4,268 | -49.990% | |
| 2025-11-20 | 19.82 | 20.65 | 19.82 | 20.65 | +2.878% | 3,608 | -49.923% | 1-for-2 split |
| 2025-11-19 | 20.00 | 20.11 | 20.00 | 20.07 | +0.639% | 2,688 | -48.482% | |
| 2025-11-18 | 20.04 | 20.16 | 19.90 | 19.95 | +0.834% | 7,598 | -48.153% | |
| 2025-11-17 | 19.67 | 19.82 | 19.67 | 19.78 | +2.493% | 2,782 | -47.720% | |
| 2025-11-14 | 19.68 | 19.68 | 19.14 | 19.30 | +0.046% | 5,011 | -46.417% | |
| 2025-11-13 | 18.94 | 19.34 | 18.94 | 19.29 | +2.251% | 18,481 | -46.392% | |
| 2025-11-12 | 18.92 | 18.94 | 18.87 | 18.87 | +0.035% | 807 | -45.186% | |
| 2025-11-11 | 18.92 | 18.92 | 18.82 | 18.86 | -0.112% | 8,282 | -45.167% | |
| 2025-11-10 | 19.06 | 19.16 | 18.86 | 18.88 | -3.721% | 24,867 | -45.228% | |
| 2025-11-07 | 19.99 | 20.08 | 19.61 | 19.61 | +0.820% | 9,162 | -47.266% | |
| 2025-11-06 | 19.20 | 19.54 | 19.20 | 19.45 | +1.430% | 9,496 | -46.834% | |
| 2025-11-05 | 19.27 | 19.34 | 19.10 | 19.18 | -1.762% | 23,013 | -46.074% | |
| 2025-11-04 | 19.35 | 19.52 | 19.26 | 19.52 | +3.884% | 20,236 | -47.024% | |
| 2025-11-03 | 18.98 | 19.00 | 18.79 | 18.79 | -1.239% | 1,358 | -44.967% | |
| 2025-10-31 | 19.12 | 19.18 | 19.02 | 19.03 | +0.369% | 3,654 | -45.649% | |
| 2025-10-30 | 18.92 | 18.96 | 18.81 | 18.96 | +2.042% | 20,870 | -45.448% | |
| 2025-10-29 | 18.44 | 18.64 | 18.40 | 18.58 | -1.029% | 5,209 | -44.334% | |
| 2025-10-28 | 18.94 | 18.98 | 18.74 | 18.77 | +0.052% | 10,376 | -44.907% | |
| 2025-10-27 | 18.76 | 18.88 | 18.74 | 18.76 | -2.065% | 17,980 | -44.878% | |
| 2025-10-24 | 19.10 | 19.18 | 19.10 | 19.16 | -1.311% | 18,124 | -46.016% | |
| 2025-10-23 | 19.56 | 19.56 | 19.32 | 19.41 | -1.662% | 20,183 | -46.724% | |
| 2025-10-22 | 19.51 | 19.91 | 19.48 | 19.74 | +0.142% | 12,982 | -47.609% | |
| 2025-10-21 | 19.46 | 19.71 | 19.46 | 19.71 | +2.389% | 29,493 | -47.535% | |
| 2025-10-20 | 19.50 | 19.50 | 19.22 | 19.25 | -2.678% | 29,381 | -46.282% | |
| 2025-10-17 | 19.98 | 19.98 | 19.76 | 19.78 | +0.020% | 1,521 | -47.720% | |
| 2025-10-16 | 19.56 | 19.80 | 19.56 | 19.78 | -1.334% | 4,725 | -47.710% | |
| 2025-10-15 | 20.12 | 20.12 | 19.90 | 20.04 | -2.989% | 8,298 | -48.407% | |
| 2025-10-14 | 20.88 | 20.88 | 20.58 | 20.66 | +1.725% | 2,433 | -49.950% | |
| 2025-10-13 | 20.50 | 20.54 | 20.18 | 20.31 | -5.795% | 10,109 | -49.086% | |
| 2025-10-10 | 20.06 | 21.61 | 20.02 | 21.56 | +7.157% | 34,315 | -52.037% | |
| 2025-10-09 | 19.66 | 20.19 | 19.66 | 20.12 | +2.081% | 21,661 | -48.604% | |
| 2025-10-08 | 19.85 | 19.85 | 19.71 | 19.71 | -1.392% | 6,659 | -47.534% | |
| 2025-10-07 | 19.62 | 20.02 | 19.62 | 19.99 | +1.542% | 3,048 | -48.264% | |
| 2025-10-06 | 19.70 | 19.70 | 19.64 | 19.68 | -0.951% | 2,973 | -47.467% | |
| 2025-10-03 | 19.75 | 19.98 | 19.75 | 19.87 | -0.476% | 8,901 | -47.966% | |
| 2025-10-02 | 19.86 | 20.03 | 19.86 | 19.97 | -0.843% | 1,730 | -48.214% | |
| 2025-10-01 | 20.20 | 20.22 | 20.10 | 20.14 | -1.527% | 4,981 | -48.650% | |
| 2025-09-30 | 20.48 | 20.50 | 20.45 | 20.45 | -0.789% | 1,562 | -49.434% | |
| 2025-09-29 | 20.56 | 20.68 | 20.56 | 20.61 | -2.029% | 3,393 | -49.833% | |
| 2025-09-26 | 21.18 | 21.24 | 20.96 | 21.04 | +0.670% | 2,703 | -50.851% | |
| 2025-09-25 | 20.98 | 21.06 | 20.84 | 20.90 | +1.025% | 20,662 | -50.522% | |
| 2025-09-24 | 20.62 | 20.70 | 20.57 | 20.69 | -0.618% | 2,175 | -50.015% | |
| 2025-09-23 | 20.76 | 20.88 | 20.60 | 20.82 | +0.022% | 24,653 | -50.324% | |
| 2025-09-22 | 20.98 | 20.98 | 20.77 | 20.81 | -0.701% | 4,857 | -50.313% | |
| 2025-09-19 | 21.04 | 21.06 | 20.94 | 20.96 | +0.330% | 3,220 | -50.661% | |
| 2025-09-18 | 21.13 | 21.13 | 20.89 | 20.89 | +0.723% | 2,801 | -50.498% | |
| 2025-09-17 | 20.78 | 20.78 | 20.72 | 20.74 | -0.912% | 6,869 | -50.140% | |
| 2025-09-16 | 20.91 | 20.93 | 20.90 | 20.93 | -1.635% | 1,482 | -50.595% | |
| 2025-09-15 | 21.34 | 21.34 | 21.22 | 21.28 | -1.150% | 3,542 | -51.402% | |
| 2025-09-12 | 21.56 | 21.60 | 21.47 | 21.53 | -0.064% | 1,958 | -51.961% | |
| 2025-09-11 | 21.70 | 21.70 | 21.50 | 21.54 | -2.775% | 3,000 | -51.992% | |
| 2025-09-10 | 22.10 | 22.18 | 22.00 | 22.15 | -1.315% | 11,494 | -53.324% | |
| 2025-09-09 | 22.45 | 22.46 | 22.38 | 22.45 | -1.101% | 6,236 | -53.938% | |
| 2025-09-08 | 22.88 | 22.90 | 22.70 | 22.70 | -1.732% | 19,728 | -54.445% | |
| 2025-09-05 | 23.14 | 23.32 | 22.94 | 23.10 | -2.422% | 2,124 | -55.234% | |
| 2025-09-04 | 23.82 | 23.82 | 23.67 | 23.67 | +0.652% | 213 | -56.318% | |
| 2025-09-03 | 23.60 | 23.60 | 23.50 | 23.52 | -0.676% | 1,788 | -56.034% | |
| 2025-09-02 | 24.08 | 24.08 | 23.65 | 23.68 | +1.283% | 3,236 | -56.331% | |
| 2025-08-29 | 23.74 | 23.74 | 23.38 | 23.38 | +0.043% | 4,407 | -55.770% | |
| 2025-08-28 | 23.52 | 23.52 | 23.36 | 23.37 | -0.725% | 2,255 | -55.751% | |
| 2025-08-27 | 23.72 | 23.84 | 23.50 | 23.54 | +1.393% | 10,772 | -56.072% | |
| 2025-08-26 | 23.18 | 23.28 | 23.18 | 23.22 | +0.334% | 3,497 | -55.460% | |
| 2025-08-25 | 22.90 | 23.14 | 22.90 | 23.14 | +1.054% | 2,352 | -55.312% | |
| 2025-08-22 | 23.50 | 23.50 | 22.86 | 22.90 | -3.750% | 13,793 | -54.840% | |
| 2025-08-21 | 23.78 | 23.82 | 23.72 | 23.79 | +0.383% | 5,767 | -56.534% | |
| 2025-08-20 | 23.77 | 23.88 | 23.68 | 23.70 | +0.424% | 1,145 | -56.368% | |
| 2025-08-19 | 23.39 | 23.65 | 23.39 | 23.60 | +1.593% | 11,874 | -56.183% | |
| 2025-08-18 | 23.28 | 23.34 | 23.20 | 23.23 | -1.055% | 17,030 | -55.485% | |
| 2025-08-15 | 23.36 | 23.52 | 23.36 | 23.48 | -0.306% | 1,845 | -55.954% | |
| 2025-08-14 | 23.44 | 23.62 | 23.42 | 23.55 | +2.469% | 12,531 | -56.089% | |
| 2025-08-13 | 22.90 | 23.02 | 22.86 | 22.98 | -2.287% | 5,941 | -55.005% | |
| 2025-08-12 | 23.88 | 23.88 | 23.50 | 23.52 | -2.434% | 8,827 | -56.034% | |
| 2025-08-11 | 23.90 | 24.12 | 23.90 | 24.11 | +0.364% | 2,648 | -57.104% | |
| 2025-08-08 | 24.04 | 24.04 | 24.00 | 24.02 | +0.591% | 3,246 | -56.948% | |
| 2025-08-07 | 23.76 | 23.96 | 23.76 | 23.88 | -1.736% | 4,652 | -56.693% | |
| 2025-08-06 | 24.44 | 24.44 | 24.26 | 24.30 | -0.577% | 3,725 | -57.445% | |
| 2025-08-05 | 24.34 | 24.56 | 24.32 | 24.44 | -0.940% | 6,484 | -57.690% | |
| 2025-08-04 | 24.66 | 24.71 | 24.50 | 24.67 | -1.830% | 1,613 | -58.088% | |
| 2025-08-01 | 25.04 | 25.34 | 25.04 | 25.13 | +1.398% | 3,753 | -58.855% | |
| 2025-07-31 | 24.64 | 24.80 | 24.56 | 24.79 | +1.130% | 6,729 | -58.280% | |
| 2025-07-30 | 24.23 | 24.54 | 24.20 | 24.51 | +1.537% | 9,623 | -57.808% | |
| 2025-07-29 | 24.04 | 24.16 | 24.04 | 24.14 | +0.070% | 6,319 | -57.160% | |
| 2025-07-28 | 24.06 | 24.24 | 24.04 | 24.12 | +1.393% | 35,965 | -57.130% | |
| 2025-07-25 | 23.88 | 23.92 | 23.76 | 23.79 | +0.381% | 21,922 | -56.533% | |
| 2025-07-24 | 23.48 | 23.70 | 23.48 | 23.70 | +1.311% | 18,600 | -56.368% | |
| 2025-07-23 | 23.56 | 23.60 | 23.34 | 23.39 | -2.107% | 17,177 | -55.795% | |
| 2025-07-22 | 24.08 | 24.08 | 23.84 | 23.90 | +0.248% | 1,660 | -56.726% | |
| 2025-07-21 | 23.98 | 23.98 | 23.71 | 23.84 | -1.531% | 12,937 | -56.619% | |
| 2025-07-18 | 23.96 | 24.26 | 23.94 | 24.21 | +0.749% | 3,026 | -57.283% | |
| 2025-07-17 | 24.36 | 24.36 | 24.02 | 24.03 | -1.483% | 11,367 | -56.963% | |
| 2025-07-16 | 24.66 | 24.77 | 24.36 | 24.39 | -0.500% | 3,489 | -57.602% | |
| 2025-07-15 | 24.56 | 24.62 | 24.50 | 24.51 | -1.688% | 4,110 | -57.814% | |
| 2025-07-14 | 24.98 | 25.00 | 24.93 | 24.93 | -0.175% | 1,868 | -58.526% | |
| 2025-07-11 | 24.92 | 25.04 | 24.92 | 24.98 | +0.675% | 2,213 | -58.599% | |
| 2025-07-10 | 24.90 | 24.91 | 24.80 | 24.81 | -0.418% | 7,370 | -58.319% | |
| 2025-07-09 | 24.72 | 24.96 | 24.72 | 24.91 | +0.147% | 7,254 | -58.494% | |
| 2025-07-08 | 24.90 | 24.90 | 24.82 | 24.88 | -1.031% | 5,324 | -58.433% | |
| 2025-07-07 | 24.88 | 25.23 | 24.78 | 25.14 | +2.644% | 53,378 | -58.861% | |
| 2025-07-03 | 24.52 | 24.52 | 24.38 | 24.49 | -0.848% | 7,333 | -57.773% | |
| 2025-07-02 | 25.06 | 25.06 | 24.64 | 24.70 | -0.895% | 10,696 | -58.131% | |
| 2025-07-01 | 24.78 | 24.96 | 24.78 | 24.92 | -0.033% | 12,046 | -58.506% | |
| 2025-06-30 | 25.20 | 25.20 | 24.90 | 24.93 | -0.600% | 36,477 | -58.520% | |
| 2025-06-27 | 25.06 | 25.12 | 25.06 | 25.08 | +0.709% | 3,513 | -58.768% | |
| 2025-06-26 | 25.06 | 25.06 | 24.82 | 24.90 | -1.251% | 22,854 | -58.476% | |
| 2025-06-25 | 25.26 | 25.32 | 25.14 | 25.22 | -1.122% | 8,843 | -58.995% | |
| 2025-06-24 | 25.94 | 25.94 | 25.46 | 25.50 | -4.974% | 17,277 | -59.455% | |
| 2025-06-23 | 27.44 | 27.52 | 26.84 | 26.84 | -1.704% | 7,320 | -61.472% | |
| 2025-06-20 | 26.90 | 27.36 | 26.86 | 27.31 | +1.214% | 1,548 | -62.128% | |
| 2025-06-18 | 26.90 | 26.98 | 26.87 | 26.98 | +0.226% | 1,552 | -61.669% | |
| 2025-06-17 | 26.52 | 27.00 | 26.50 | 26.92 | +2.268% | 16,011 | -61.582% | |
| 2025-06-16 | 26.34 | 26.34 | 25.98 | 26.32 | -2.272% | 13,470 | -60.711% | |
| 2025-06-13 | 26.88 | 27.00 | 26.72 | 26.93 | +3.482% | 23,210 | -61.603% | |
| 2025-06-12 | 26.16 | 26.16 | 26.03 | 26.03 | -0.514% | 1,892 | -60.266% | |
| 2025-06-11 | 26.21 | 26.21 | 26.14 | 26.16 | -0.532% | 3,723 | -60.471% | |
| 2025-06-10 | 26.44 | 26.60 | 26.30 | 26.30 | -1.258% | 5,204 | -60.681% | |
| 2025-06-09 | 26.90 | 26.90 | 26.56 | 26.64 | -1.775% | 9,236 | -61.176% | |
| 2025-06-06 | 27.14 | 27.24 | 27.06 | 27.12 | -0.619% | 24,528 | -61.865% | |
| 2025-06-05 | 27.10 | 27.32 | 27.02 | 27.29 | -0.676% | 9,655 | -62.101% | |
| 2025-06-04 | 27.65 | 27.65 | 27.46 | 27.47 | -2.801% | 3,677 | -62.357% | |
| 2025-06-03 | 28.26 | 28.38 | 28.22 | 28.26 | -0.430% | 3,997 | -63.411% | |
| 2025-06-02 | 28.52 | 28.56 | 28.36 | 28.38 | -1.024% | 5,235 | -63.569% | |
| 2025-05-30 | 28.70 | 28.80 | 28.60 | 28.68 | +2.451% | 9,475 | -63.942% | |
| 2025-05-29 | 28.12 | 28.12 | 27.98 | 27.99 | -0.821% | 1,199 | -63.058% | |
| 2025-05-28 | 28.22 | 28.28 | 28.10 | 28.22 | +1.016% | 3,613 | -63.361% | |
| 2025-05-27 | 27.94 | 28.10 | 27.94 | 27.94 | +0.287% | 9,504 | -62.989% | |
| 2025-05-23 | 28.21 | 28.21 | 27.78 | 27.86 | -0.900% | 6,585 | -62.883% | |
| 2025-05-22 | 28.14 | 28.14 | 28.00 | 28.11 | +1.126% | 3,817 | -63.217% | |
| 2025-05-21 | 27.50 | 27.86 | 27.50 | 27.80 | +0.289% | 3,952 | -62.803% | |
| 2025-05-20 | 27.78 | 27.82 | 27.72 | 27.72 | +0.186% | 9,475 | -62.695% | |
| 2025-05-19 | 27.98 | 27.98 | 27.64 | 27.67 | -0.251% | 2,326 | -62.626% | |
| 2025-05-16 | 27.76 | 27.76 | 27.70 | 27.74 | +0.089% | 1,218 | -62.720% | |
| 2025-05-15 | 27.76 | 27.76 | 27.71 | 27.71 | +0.274% | 1,892 | -62.686% | |
| 2025-05-14 | 27.58 | 27.64 | 27.58 | 27.64 | -1.236% | 321 | -62.584% | |
| 2025-05-13 | 28.42 | 28.42 | 27.86 | 27.98 | -0.641% | 25,009 | -63.047% | |
| 2025-05-12 | 28.28 | 28.28 | 28.14 | 28.16 | -4.267% | 31,255 | -63.284% | |
| 2025-05-09 | 29.42 | 29.42 | 29.42 | 29.42 | -1.152% | 116 | -64.850% | |
| 2025-05-08 | 29.68 | 29.96 | 29.56 | 29.76 | +0.469% | 3,551 | -65.255% | |
| 2025-05-07 | 29.60 | 29.62 | 29.60 | 29.62 | +2.074% | 747 | -65.092% | |
| 2025-05-06 | 28.94 | 29.02 | 28.94 | 29.02 | +0.900% | 3,730 | -64.368% | |
| 2025-05-05 | 28.63 | 28.80 | 28.63 | 28.76 | -1.664% | 20,943 | -64.047% | |
| 2025-05-02 | 29.26 | 29.40 | 29.16 | 29.25 | -5.643% | 6,968 | -64.646% | |
| 2025-05-01 | 30.91 | 31.00 | 30.82 | 31.00 | +0.413% | 19,113 | -66.641% | |
| 2025-04-30 | 31.40 | 31.40 | 30.86 | 30.87 | -0.992% | 20,423 | -66.503% | |
| 2025-04-29 | 31.09 | 31.18 | 31.09 | 31.18 | -0.259% | 22,180 | -66.835% | |
| 2025-04-28 | 31.36 | 31.46 | 31.22 | 31.26 | -0.425% | 5,053 | -66.921% | |
| 2025-04-25 | 31.78 | 31.78 | 31.36 | 31.39 | +0.651% | 11,199 | -67.061% | |
| 2025-04-24 | 31.62 | 31.62 | 31.18 | 31.19 | -2.374% | 3,902 | -66.847% | |
| 2025-04-23 | 31.64 | 31.99 | 31.36 | 31.95 | -2.234% | 8,261 | -67.634% | |
| 2025-04-22 | 32.84 | 32.91 | 32.34 | 32.68 | -3.067% | 11,296 | -68.357% | |
| 2025-04-21 | 33.14 | 34.06 | 33.14 | 33.71 | +0.202% | 7,516 | -69.328% | |
| 2025-04-17 | 33.41 | 33.65 | 33.38 | 33.65 | -1.197% | 505 | -69.266% | |
| 2025-04-16 | 33.74 | 34.34 | 33.54 | 34.05 | +2.001% | 9,762 | -69.634% | |
| 2025-04-15 | 33.00 | 33.40 | 33.00 | 33.39 | +0.281% | 1,105 | -69.026% | |
| 2025-04-14 | 33.34 | 33.58 | 33.04 | 33.29 | 0.000% | 5,756 | -68.939% |