Dark

EEV
ProShares Trust UltraShort MSCI Emerging Markets
stock NYSE ETF

Aug 7, 2026

11.25USD-2.003%(-0.23)34,215

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	11.3200	11.3200	11.2500	11.2500	-2.003%	34,215	0.000%
2026-08-06	11.6190	11.6500	11.2900	11.4800	+2.317%	100,742	-2.003%
2026-08-05	11.1400	11.2200	11.0500	11.2200	-0.178%	22,634	+0.267%
2026-08-04	11.4900	11.4900	11.0915	11.2400	-4.413%	56,727	+0.089%
2026-08-03	11.9700	12.0900	11.7300	11.7589	-0.685%	54,547	-4.328%
2026-07-31	11.4905	12.0599	11.4800	11.8400	-1.333%	23,710	-4.983%
2026-07-30	12.5900	12.5900	12.0000	12.0000	-8.327%	20,803	-6.250%
2026-07-29	12.8000	13.1600	12.4801	13.0900	+4.383%	41,204	-14.057%
2026-07-28	12.6600	12.7350	12.4300	12.5404	+4.070%	17,032	-10.290%
2026-07-27	11.8300	12.3500	11.8300	12.0500	-1.148%	18,059	-6.639%
2026-07-24	11.9450	12.2191	11.9200	12.1900	+3.922%	21,098	-7.711%
2026-07-23	11.7700	11.9010	11.6274	11.7300	+1.208%	47,410	-4.092%
2026-07-22	11.6850	11.6850	11.5250	11.5900	+1.046%	9,139	-2.934%
2026-07-21	11.5874	11.5900	11.3900	11.4700	-5.674%	24,562	-1.918%
2026-07-20	11.9800	12.1600	11.9000	12.1600	-0.410%	17,143	-7.484%
2026-07-17	12.5900	12.6900	12.0650	12.2100	+2.522%	21,432	-7.862%
2026-07-16	11.7500	11.9315	11.7500	11.9096	+4.654%	19,470	-5.538%
2026-07-15	11.4616	11.7400	11.3700	11.3800	+0.176%	6,403	-1.142%
2026-07-14	11.4200	11.5282	11.3600	11.3600	-3.892%	24,526	-0.968%
2026-07-13	11.5650	11.8200	11.5600	11.8200	+7.427%	16,585	-4.822%
2026-07-10	11.1400	11.2200	11.0001	11.0028	-0.517%	14,745	+2.247%
2026-07-09	11.1300	11.1300	10.9946	11.0600	-1.601%	14,082	+1.718%
2026-07-08	11.4910	11.6400	11.2300	11.2400	-1.490%	23,617	+0.089%
2026-07-07	11.2800	11.5000	11.2100	11.4100	+6.284%	23,003	-1.402%
2026-07-06	10.9500	10.9500	10.6700	10.7354	-6.486%	27,550	+4.793%
2026-07-02	11.0305	11.6500	11.0305	11.4800	+2.823%	23,858	-2.003%
2026-07-01	10.9499	11.1650	10.9499	11.1648	+5.329%	13,069	+0.763%
2026-06-30	10.7700	10.7700	10.5700	10.5999	-2.898%	16,904	+6.133%
2026-06-29	11.0900	11.3400	10.9010	10.9162	-0.218%	11,133	+3.058%
2026-06-26	11.2250	11.2250	10.8501	10.9400	+1.660%	54,239	+2.834%
2026-06-25	10.4200	10.8800	10.4200	10.7614	-1.812%	23,224	+4.540%
2026-06-24	11.0200	11.1690	10.8700	10.9600	-3.095%	18,150	+2.646%
2026-06-23	11.2250	11.3100	11.0814	11.3100	+11.503%	25,021	-0.531%
2026-06-22	10.0110	10.1814	10.0110	10.1432	-0.898%	14,436	+10.912%
2026-06-18	10.3800	10.4300	10.2047	10.2351	-6.444%	12,067	+9.916%
2026-06-17	10.6200	10.9900	10.5350	10.9401	+0.240%	57,425	+2.833%
2026-06-16	10.6800	10.9210	10.6800	10.9139	+2.999%	21,558	+3.080%
2026-06-15	10.6100	10.6800	10.5700	10.5961	-6.383%	21,060	+6.171%
2026-06-12	11.4800	11.4800	11.2100	11.3186	-1.195%	20,297	-0.606%
2026-06-11	12.3000	12.3000	11.4150	11.4555	-8.511%	17,982	-1.794%
2026-06-10	12.2700	12.5300	11.9950	12.5212	+3.310%	29,102	-10.152%
2026-06-09	11.5700	12.6300	11.5700	12.1200	-0.065%	37,738	-7.178%
2026-06-08	12.0000	12.1600	11.9400	12.1279	-3.670%	18,057	-7.239%
2026-06-05	11.9000	12.6200	11.8400	12.5900	+13.219%	88,270	-10.643%
2026-06-04	11.3100	11.3900	11.0700	11.1200	+2.289%	13,007	+1.169%
2026-06-03	10.7850	10.9600	10.7850	10.8712	+2.350%	90,585	+3.484%
2026-06-02	10.7500	10.7500	10.5800	10.6216	-2.015%	77,494	+5.916%
2026-06-01	11.0350	11.1090	10.7000	10.8400	-3.879%	72,784	+3.782%
2026-05-29	11.2200	11.3100	11.1500	11.2775	-0.415%	33,661	-0.244%
2026-05-28	11.5900	11.6300	11.2711	11.3245	-0.489%	25,173	-0.658%
2026-05-27	11.2200	11.4390	11.2100	11.3801	+0.531%	48,523	-1.143%
2026-05-26	11.6400	11.6400	11.3200	11.3200	-7.981%	83,620	-0.618%
2026-05-22	12.2800	12.3194	12.1700	12.3018	+0.423%	14,789	-8.550%
2026-05-21	12.5950	12.5950	12.1500	12.2500	-1.618%	19,528	-8.163%
2026-05-20	12.8000	12.8200	12.4404	12.4515	-3.733%	13,996	-9.649%
2026-05-19	13.1600	13.2195	12.7000	12.9344	+2.409%	52,957	-13.023%
2026-05-18	12.4720	12.8100	12.4720	12.6301	-0.386%	35,690	-10.927%
2026-05-15	12.5200	12.6999	12.4700	12.6790	+7.345%	82,761	-11.271%
2026-05-14	11.9100	11.9200	11.7650	11.8114	-0.213%	21,051	-4.753%
2026-05-13	12.1100	12.1100	11.7816	11.8366	-4.389%	53,646	-4.956%
2026-05-12	12.2100	12.6360	12.1550	12.3800	+6.175%	88,899	-9.128%
2026-05-11	11.6500	11.6950	11.5800	11.6600	+0.167%	46,969	-3.516%
2026-05-08	11.7800	11.7800	11.6300	11.6406	-3.797%	10,193	-3.355%
2026-05-07	11.8778	12.1400	11.8400	12.1000	+2.744%	89,887	-7.025%
2026-05-06	12.0800	12.0900	11.7704	11.7768	-6.644%	813,468	-4.473%
2026-05-05	12.7385	12.7427	12.5300	12.6150	-4.141%	10,679	-10.820%
2026-05-04	12.9000	13.2190	12.8205	13.1600	+0.015%	62,668	-14.514%
2026-05-01	13.2142	13.2142	12.9500	13.1580	+0.206%	22,956	-14.501%
2026-04-30	13.5200	13.6300	13.1251	13.1309	-4.503%	12,323	-14.324%
2026-04-29	13.7700	13.7700	13.7161	13.7500	+1.040%	809,289	-18.182%
2026-04-28	13.7200	13.7800	13.6001	13.6085	+1.984%	32,871	-17.331%
2026-04-27	13.3200	13.3499	13.2101	13.3437	+0.253%	4,384	-15.691%
2026-04-24	13.4401	13.5590	13.2800	13.3100	-4.451%	13,317	-15.477%
2026-04-23	13.7000	14.0100	13.6500	13.9300	+3.492%	25,815	-19.239%
2026-04-22	13.6384	13.6384	13.4500	13.4600	-3.651%	11,771	-16.419%
2026-04-21	13.6500	14.0099	13.6500	13.9700	+3.024%	64,630	-19.470%
2026-04-20	13.5800	13.6900	13.5300	13.5600	+1.573%	67,986	-17.035%
2026-04-17	13.3500	13.4100	13.1900	13.3500	-3.749%	767,529	-15.730%
2026-04-16	13.9000	13.9900	13.8700	13.8700	-0.716%	6,344	-18.890%
2026-04-15	14.0900	14.1100	13.9700	13.9700	+0.072%	53,459	-19.470%
2026-04-14	14.4000	14.4000	13.9600	13.9600	-3.724%	47,330	-19.413%
2026-04-13	15.0200	15.0200	14.5000	14.5000	-1.948%	37,627	-22.414%
2026-04-10	14.6700	14.9200	14.6150	14.7880	-0.706%	65,767	-23.925%
2026-04-09	15.1300	15.3100	14.8337	14.8931	+0.411%	15,901	-24.462%
2026-04-08	14.6200	15.2800	14.3500	14.8321	-10.972%	34,204	-24.151%
2026-04-07	16.9200	17.2400	16.6200	16.6600	-0.749%	45,334	-32.473%
2026-04-06	16.8900	16.9300	16.6300	16.7858	-1.666%	39,212	-32.979%
2026-04-02	17.5850	17.6950	16.9050	17.0702	+2.458%	35,650	-34.096%
2026-04-01	16.6500	16.7850	16.3300	16.6606	-1.417%	80,355	-32.475%
2026-03-31	18.2400	18.2400	16.8600	16.9000	-7.549%	120,723	-33.432%
2026-03-30	17.8200	18.4900	17.8200	18.2800	+1.387%	26,137	-38.457%
2026-03-27	17.9400	18.0950	17.6600	18.0300	+1.065%	36,162	-37.604%
2026-03-26	17.2900	17.8400	17.1850	17.8400	+6.954%	43,950	-36.939%
2026-03-25	16.6200	16.8800	16.5000	16.6800	-3.304%	38,833	-32.554%
2026-03-24	17.3600	17.4650	17.0600	17.2500	+2.862%	29,150	-34.783%
2026-03-23	17.0300	17.1290	16.4499	16.7700	-5.998%	52,328	-32.916%
2026-03-20	17.1999	17.9500	17.1300	17.8400	+6.444%	61,462	-36.939%
2026-03-19	17.3950	17.4460	16.5010	16.7600	+0.060%	54,185	-32.876%
2026-03-18	16.2000	16.7500	16.1500	16.7500	+4.557%	41,032	-32.836%
2026-03-17	16.0500	16.2400	15.8500	16.0200	-1.476%	53,994	-29.775%
2026-03-16	16.4300	16.4800	16.1350	16.2600	-5.602%	652,287	-30.812%
2026-03-13	16.7300	17.2499	16.5000	17.2249	+0.087%	62,712	-34.688%
2026-03-12	16.5600	17.4100	16.5600	17.2100	+6.696%	59,209	-34.631%
2026-03-11	16.1000	16.2500	15.9700	16.1300	-0.220%	44,846	-30.254%
2026-03-10	16.1450	16.2710	15.6800	16.1656	-0.483%	28,694	-30.408%
2026-03-09	17.3900	17.6699	16.1950	16.2440	-4.503%	84,043	-30.744%
2026-03-06	17.2200	17.3999	16.7800	17.0100	+1.371%	29,027	-33.862%
2026-03-05	16.3700	17.1300	16.3700	16.7800	+5.204%	36,654	-32.956%
2026-03-04	16.3700	16.3900	15.7609	15.9500	-2.387%	25,838	-29.467%
2026-03-03	16.5180	17.1390	16.1480	16.3400	+10.108%	56,365	-31.151%
2026-03-02	14.9700	15.0600	14.6865	14.8400	+3.343%	38,425	-24.191%
2026-02-27	14.4500	14.5399	14.3300	14.3600	+0.539%	23,449	-21.657%
2026-02-26	14.0799	14.5110	14.0480	14.2830	+1.803%	29,642	-21.235%
2026-02-25	14.0116	14.1300	13.9650	14.0300	-1.889%	30,333	-19.815%
2026-02-24	14.6000	14.6000	14.2100	14.3001	-3.177%	24,621	-21.329%
2026-02-23	14.6900	14.8050	14.5700	14.7693	+2.181%	5,534	-23.828%
2026-02-20	15.1500	15.1500	14.4540	14.4540	-4.341%	15,503	-22.167%
2026-02-19	15.3000	15.3000	15.1100	15.1100	+0.532%	8,054	-25.546%
2026-02-18	14.8790	15.0436	14.8790	15.0300	-0.792%	10,433	-25.150%
2026-02-17	15.3600	15.4600	15.1346	15.1500	+0.703%	5,122	-25.743%
2026-02-13	15.2700	15.4200	15.0363	15.0442	-0.633%	4,594	-25.220%
2026-02-12	14.7000	15.2300	14.7000	15.1400	+2.113%	3,873	-25.694%
2026-02-11	14.9500	15.1000	14.8010	14.8267	-2.903%	5,595	-24.123%
2026-02-10	15.2700	15.2900	15.2400	15.2700	-0.273%	8,747	-26.326%
2026-02-09	15.5000	15.5000	15.2900	15.3118	-1.686%	5,290	-26.527%
2026-02-06	16.1000	16.1000	15.5401	15.5744	-5.208%	5,083	-27.766%
2026-02-05	16.2000	16.4899	16.2000	16.4301	+0.984%	8,865	-31.528%
2026-02-04	15.9700	16.2700	15.9000	16.2700	+2.882%	1,794	-30.854%
2026-02-03	15.9000	15.9000	15.8100	15.8143	-1.346%	3,790	-28.862%
2026-02-02	16.1710	16.1710	15.9600	16.0300	-0.209%	14,341	-29.819%
2026-01-30	15.8100	16.1400	15.8100	16.0635	+4.444%	9,623	-29.965%
2026-01-29	15.4500	15.8000	15.3800	15.3800	+0.867%	26,862	-26.853%
2026-01-28	15.2310	15.4300	15.2166	15.2478	-1.307%	5,428	-26.219%
2026-01-27	15.6000	15.6500	15.4498	15.4498	-3.936%	20,788	-27.184%
2026-01-26	16.1200	16.1200	15.9601	16.0828	-0.205%	12,951	-30.049%
2026-01-23	16.3000	16.3100	16.1010	16.1158	-1.191%	4,956	-30.193%
2026-01-22	16.4200	16.4200	16.2000	16.3100	-1.579%	21,891	-31.024%
2026-01-21	16.8500	16.8500	16.4800	16.5716	-3.401%	19,520	-32.113%
2026-01-20	17.0784	17.1645	16.9250	17.1550	+1.997%	41,754	-34.421%
2026-01-16	16.8400	16.8862	16.8110	16.8191	+0.954%	2,063	-33.112%
2026-01-15	16.7350	16.7350	16.5300	16.6601	-1.205%	10,266	-32.473%
2026-01-14	16.9273	17.0220	16.8607	16.8633	-0.816%	6,159	-33.287%
2026-01-13	17.0483	17.0483	16.9700	17.0020	+1.508%	4,203	-33.831%
2026-01-12	17.1200	17.1200	16.7201	16.7495	-2.789%	7,418	-32.834%
2026-01-09	17.2800	17.2800	17.2300	17.2300	-0.863%	2,878	-34.707%
2026-01-08	17.4700	17.4700	17.3508	17.3800	-0.164%	16,970	-35.270%
2026-01-07	17.2300	17.4200	17.2300	17.4086	+1.805%	20,548	-35.377%
2026-01-06	17.1400	17.1750	17.1000	17.1000	-1.554%	16,038	-34.211%
2026-01-05	17.6500	17.6500	17.3700	17.3700	-2.251%	14,753	-35.233%
2026-01-02	18.1400	18.1600	17.7700	17.7700	-5.407%	17,756	-36.691%
2025-12-31	18.6400	18.8000	18.6400	18.7858	+0.641%	3,773	-40.114%
2025-12-30	18.6800	18.6800	18.6300	18.6661	-0.716%	6,982	-39.730%
2025-12-29	18.8500	18.8700	18.7901	18.8007	+0.539%	3,982	-40.162%
2025-12-26	18.7250	18.7381	18.6810	18.7000	-1.490%	5,660	-39.840%
2025-12-24	18.9510	18.9829	18.9510	18.9829	-1.674%	1,363	-40.736%
2025-12-23	19.4950	19.4950	19.3000	19.3060	-1.172%	4,248	-41.728%
2025-12-22	19.5200	19.5800	19.5200	19.5350	-0.938%	6,313	-42.411%
2025-12-19	19.6500	19.7400	19.6400	19.7200	-1.792%	4,744	-42.951%
2025-12-18	20.0300	20.1000	20.0300	20.0799	-2.371%	2,346	-43.974%
2025-12-17	20.3900	20.5675	20.3900	20.5675	+1.518%	2,317	-45.302%
2025-12-16	20.4000	20.4000	20.2459	20.2600	+1.148%	6,018	-44.472%
2025-12-15	19.8490	20.0300	19.8200	20.0300	+0.567%	3,687	-43.834%
2025-12-12	19.7000	19.9190	19.7000	19.9171	+2.475%	8,193	-43.516%
2025-12-11	19.6196	19.6196	19.4100	19.4360	+1.033%	17,109	-42.118%
2025-12-10	19.5800	19.5800	19.2283	19.2372	-2.226%	8,300	-41.520%
2025-12-09	19.7900	19.7900	19.6500	19.6752	+0.263%	20,115	-42.821%
2025-12-08	19.5000	19.6910	19.5000	19.6235	+0.482%	20,340	-42.671%
2025-12-05	19.3800	19.5800	19.2600	19.5293	-1.516%	21,614	-42.394%
2025-12-04	19.8600	19.8600	19.8000	19.8300	+0.161%	9,060	-43.268%
2025-12-03	19.8150	19.8200	19.7881	19.7982	-0.110%	3,800	-43.177%
2025-12-02	19.8900	19.8900	19.7704	19.8200	-0.201%	3,614	-43.239%
2025-12-01	19.8900	19.9300	19.7400	19.8600	+0.392%	10,573	-43.353%
2025-11-28	19.7913	19.8100	19.7824	19.7824	-0.244%	907	-43.131%
2025-11-26	19.9100	19.9100	19.8000	19.8307	-1.536%	2,300	-43.270%
2025-11-25	20.3800	20.3800	20.1310	20.1400	-0.475%	3,499	-44.141%
2025-11-24	20.8000	20.8000	20.2300	20.2361	-2.135%	3,721	-44.406%
2025-11-21	21.1000	21.2400	20.6700	20.6776	+0.134%	4,268	-45.593%
2025-11-20	19.8200	20.6500	19.8200	20.6500	+2.878%	3,608	-45.521%
2025-11-19	20.0000	20.1068	20.0000	20.0724	+0.639%	2,688	-43.953%
2025-11-18	20.0400	20.1600	19.9006	19.9450	+0.834%	7,598	-43.595%
2025-11-17	19.6710	19.8200	19.6710	19.7800	+2.493%	2,782	-43.124%
2025-11-14	19.6784	19.6784	19.1400	19.2988	+0.046%	5,011	-41.706%
2025-11-13	18.9400	19.3400	18.9400	19.2900	+2.251%	18,481	-41.680%
2025-11-12	18.9200	18.9400	18.8654	18.8654	+0.035%	807	-40.367%
2025-11-11	18.9200	18.9200	18.8200	18.8588	-0.112%	8,282	-40.346%
2025-11-10	19.0600	19.1600	18.8602	18.8800	-3.721%	24,867	-40.413%
2025-11-07	19.9916	20.0798	19.6096	19.6096	+0.820%	9,162	-42.630%
2025-11-06	19.2000	19.5400	19.2000	19.4502	+1.430%	9,496	-42.160%
2025-11-05	19.2670	19.3400	19.0968	19.1760	-1.762%	23,013	-41.333%
2025-11-04	19.3490	19.5200	19.2600	19.5200	+3.884%	20,236	-42.367%
2025-11-03	18.9800	19.0000	18.7870	18.7902	-1.239%	1,358	-40.128%
2025-10-31	19.1200	19.1800	19.0200	19.0260	+0.369%	3,654	-40.870%
2025-10-30	18.9200	18.9600	18.8100	18.9560	+2.042%	20,870	-40.652%
2025-10-29	18.4400	18.6400	18.4000	18.5766	-1.029%	5,209	-39.440%
2025-10-28	18.9400	18.9800	18.7420	18.7698	+0.052%	10,376	-40.063%
2025-10-27	18.7600	18.8800	18.7390	18.7600	-2.065%	17,980	-40.032%
2025-10-24	19.1000	19.1800	19.1000	19.1556	-1.311%	18,124	-41.270%
2025-10-23	19.5600	19.5600	19.3200	19.4100	-1.662%	20,183	-42.040%
2025-10-22	19.5096	19.9100	19.4800	19.7380	+0.142%	12,982	-43.003%
2025-10-21	19.4600	19.7100	19.4600	19.7100	+2.389%	29,493	-42.922%
2025-10-20	19.5000	19.5000	19.2200	19.2502	-2.678%	29,381	-41.559%
2025-10-17	19.9800	19.9800	19.7600	19.7800	+0.020%	1,521	-43.124%
2025-10-16	19.5600	19.8000	19.5600	19.7760	-1.334%	4,725	-43.113%
2025-10-15	20.1200	20.1200	19.9000	20.0434	-2.989%	8,298	-43.872%
2025-10-14	20.8820	20.8820	20.5800	20.6610	+1.725%	2,433	-45.550%
2025-10-13	20.5000	20.5400	20.1800	20.3106	-5.795%	10,109	-44.610%
2025-10-10	20.0600	21.6100	20.0200	21.5600	+7.157%	34,315	-47.820%
2025-10-09	19.6600	20.1860	19.6600	20.1200	+2.081%	21,661	-44.085%
2025-10-08	19.8452	19.8452	19.7098	19.7098	-1.392%	6,659	-42.922%
2025-10-07	19.6200	20.0198	19.6200	19.9880	+1.542%	3,048	-43.716%
2025-10-06	19.7000	19.7000	19.6400	19.6844	-0.951%	2,973	-42.848%
2025-10-03	19.7500	19.9800	19.7500	19.8734	-0.476%	8,901	-43.392%
2025-10-02	19.8600	20.0300	19.8600	19.9684	-0.843%	1,730	-43.661%
2025-10-01	20.2000	20.2210	20.1018	20.1382	-1.527%	4,981	-44.136%
2025-09-30	20.4800	20.4994	20.4504	20.4504	-0.789%	1,562	-44.989%
2025-09-29	20.5600	20.6800	20.5600	20.6130	-2.029%	3,393	-45.423%
2025-09-26	21.1800	21.2358	20.9600	21.0400	+0.670%	2,703	-46.530%
2025-09-25	20.9780	21.0600	20.8400	20.9000	+1.025%	20,662	-46.172%
2025-09-24	20.6200	20.6994	20.5700	20.6880	-0.618%	2,175	-45.621%
2025-09-23	20.7600	20.8800	20.6008	20.8166	+0.022%	24,653	-45.957%
2025-09-22	20.9800	20.9800	20.7736	20.8120	-0.701%	4,857	-45.945%
2025-09-19	21.0400	21.0600	20.9428	20.9590	+0.330%	3,220	-46.324%
2025-09-18	21.1330	21.1330	20.8900	20.8900	+0.723%	2,801	-46.146%
2025-09-17	20.7800	20.7800	20.7200	20.7400	-0.912%	6,869	-45.757%
2025-09-16	20.9096	20.9308	20.9020	20.9308	-1.635%	1,482	-46.251%
2025-09-15	21.3400	21.3400	21.2206	21.2786	-1.150%	3,542	-47.130%
2025-09-12	21.5600	21.6000	21.4720	21.5262	-0.064%	1,958	-47.738%
2025-09-11	21.7000	21.7000	21.5000	21.5400	-2.775%	3,000	-47.772%
2025-09-10	22.1000	22.1800	22.0010	22.1548	-1.315%	11,494	-49.221%
2025-09-09	22.4512	22.4600	22.3800	22.4500	-1.101%	6,236	-49.889%
2025-09-08	22.8800	22.9000	22.7000	22.7000	-1.732%	19,728	-50.441%
2025-09-05	23.1400	23.3200	22.9400	23.1000	-2.422%	2,124	-51.299%
2025-09-04	23.8200	23.8200	23.6734	23.6734	+0.652%	213	-52.478%
2025-09-03	23.6000	23.6000	23.5000	23.5200	-0.676%	1,788	-52.168%
2025-09-02	24.0800	24.0800	23.6500	23.6800	+1.283%	3,236	-52.492%
2025-08-29	23.7400	23.7400	23.3800	23.3800	+0.043%	4,407	-51.882%
2025-08-28	23.5200	23.5200	23.3600	23.3700	-0.725%	2,255	-51.861%
2025-08-27	23.7200	23.8400	23.5032	23.5406	+1.393%	10,772	-52.210%
2025-08-26	23.1802	23.2796	23.1796	23.2172	+0.334%	3,497	-51.545%
2025-08-25	22.9000	23.1400	22.9000	23.1400	+1.054%	2,352	-51.383%
2025-08-22	23.5000	23.5000	22.8600	22.8986	-3.750%	13,793	-50.870%
2025-08-21	23.7810	23.8198	23.7220	23.7908	+0.383%	5,767	-52.713%
2025-08-20	23.7670	23.8800	23.6820	23.7000	+0.424%	1,145	-52.532%
2025-08-19	23.3936	23.6496	23.3918	23.6000	+1.593%	11,874	-52.331%
2025-08-18	23.2800	23.3400	23.2020	23.2300	-1.055%	17,030	-51.571%
2025-08-15	23.3600	23.5200	23.3600	23.4776	-0.306%	1,845	-52.082%
2025-08-14	23.4400	23.6200	23.4200	23.5496	+2.469%	12,531	-52.228%
2025-08-13	22.9000	23.0194	22.8624	22.9822	-2.287%	5,941	-51.049%
2025-08-12	23.8800	23.8800	23.5000	23.5200	-2.434%	8,827	-52.168%
2025-08-11	23.9000	24.1200	23.9000	24.1068	+0.364%	2,648	-53.333%
2025-08-08	24.0400	24.0400	24.0000	24.0194	+0.591%	3,246	-53.163%
2025-08-07	23.7600	23.9600	23.7600	23.8782	-1.736%	4,652	-52.886%
2025-08-06	24.4400	24.4400	24.2602	24.3000	-0.577%	3,725	-53.704%
2025-08-05	24.3400	24.5600	24.3200	24.4410	-0.940%	6,484	-53.971%
2025-08-04	24.6600	24.7076	24.5000	24.6730	-1.830%	1,613	-54.404%
2025-08-01	25.0400	25.3400	25.0400	25.1330	+1.398%	3,753	-55.238%
2025-07-31	24.6400	24.8000	24.5600	24.7864	+1.130%	6,729	-54.612%
2025-07-30	24.2300	24.5392	24.2004	24.5094	+1.537%	9,623	-54.099%
2025-07-29	24.0400	24.1580	24.0400	24.1384	+0.070%	6,319	-53.394%
2025-07-28	24.0600	24.2388	24.0380	24.1216	+1.393%	35,965	-53.361%
2025-07-25	23.8800	23.9200	23.7600	23.7902	+0.381%	21,922	-52.712%
2025-07-24	23.4820	23.7000	23.4820	23.7000	+1.311%	18,600	-52.532%
2025-07-23	23.5600	23.6000	23.3400	23.3932	-2.107%	17,177	-51.909%
2025-07-22	24.0800	24.0800	23.8430	23.8966	+0.248%	1,660	-52.922%
2025-07-21	23.9770	23.9770	23.7100	23.8376	-1.531%	12,937	-52.806%
2025-07-18	23.9636	24.2600	23.9416	24.2082	+0.749%	3,026	-53.528%
2025-07-17	24.3572	24.3572	24.0200	24.0282	-1.483%	11,367	-53.180%
2025-07-16	24.6600	24.7700	24.3600	24.3900	-0.500%	3,489	-53.875%
2025-07-15	24.5600	24.6180	24.4958	24.5126	-1.688%	4,110	-54.105%
2025-07-14	24.9800	25.0000	24.9334	24.9334	-0.175%	1,868	-54.880%
2025-07-11	24.9160	25.0400	24.9160	24.9772	+0.675%	2,213	-54.959%
2025-07-10	24.9020	24.9148	24.8002	24.8098	-0.418%	7,370	-54.655%
2025-07-09	24.7200	24.9600	24.7200	24.9140	+0.147%	7,254	-54.845%
2025-07-08	24.9008	24.9008	24.8208	24.8774	-1.031%	5,324	-54.778%
2025-07-07	24.8842	25.2300	24.7800	25.1366	+2.644%	53,378	-55.245%
2025-07-03	24.5200	24.5200	24.3802	24.4890	-0.848%	7,333	-54.061%
2025-07-02	25.0580	25.0580	24.6406	24.6984	-0.895%	10,696	-54.450%
2025-07-01	24.7824	24.9600	24.7824	24.9214	-0.033%	12,046	-54.858%
2025-06-30	25.2016	25.2016	24.9000	24.9296	-0.600%	36,477	-54.873%
2025-06-27	25.0600	25.1190	25.0600	25.0800	+0.709%	3,513	-55.144%
2025-06-26	25.0600	25.0600	24.8200	24.9034	-1.251%	22,854	-54.825%
2025-06-25	25.2600	25.3180	25.1422	25.2188	-1.122%	8,843	-55.390%
2025-06-24	25.9400	25.9400	25.4600	25.5050	-4.974%	17,277	-55.891%
2025-06-23	27.4400	27.5226	26.8400	26.8400	-1.704%	7,320	-58.085%
2025-06-20	26.9016	27.3600	26.8600	27.3052	+1.214%	1,548	-58.799%
2025-06-18	26.9000	26.9800	26.8678	26.9778	+0.226%	1,552	-58.299%
2025-06-17	26.5200	27.0000	26.5000	26.9170	+2.268%	16,011	-58.205%
2025-06-16	26.3400	26.3400	25.9800	26.3200	-2.272%	13,470	-57.257%
2025-06-13	26.8800	26.9998	26.7200	26.9318	+3.482%	23,210	-58.228%
2025-06-12	26.1608	26.1608	26.0256	26.0256	-0.514%	1,892	-56.773%
2025-06-11	26.2086	26.2086	26.1406	26.1600	-0.532%	3,723	-56.995%
2025-06-10	26.4420	26.6000	26.3000	26.3000	-1.258%	5,204	-57.224%
2025-06-09	26.9000	26.9000	26.5600	26.6352	-1.775%	9,236	-57.763%
2025-06-06	27.1416	27.2380	27.0600	27.1166	-0.619%	24,528	-58.512%
2025-06-05	27.1000	27.3200	27.0200	27.2854	-0.676%	9,655	-58.769%
2025-06-04	27.6500	27.6500	27.4606	27.4710	-2.801%	3,677	-59.048%
2025-06-03	28.2600	28.3800	28.2200	28.2626	-0.430%	3,997	-60.195%
2025-06-02	28.5200	28.5620	28.3634	28.3846	-1.024%	5,235	-60.366%
2025-05-30	28.7000	28.7998	28.6004	28.6782	+2.451%	9,475	-60.772%
2025-05-29	28.1200	28.1200	27.9806	27.9920	-0.821%	1,199	-59.810%
2025-05-28	28.2200	28.2792	28.1002	28.2238	+1.016%	3,613	-60.140%
2025-05-27	27.9400	28.1020	27.9400	27.9400	+0.287%	9,504	-59.735%
2025-05-23	28.2108	28.2108	27.7800	27.8600	-0.900%	6,585	-59.620%
2025-05-22	28.1400	28.1400	28.0000	28.1130	+1.126%	3,817	-59.983%
2025-05-21	27.5000	27.8594	27.5000	27.8000	+0.289%	3,952	-59.532%
2025-05-20	27.7800	27.8200	27.7200	27.7200	+0.186%	9,475	-59.416%
2025-05-19	27.9800	27.9800	27.6402	27.6686	-0.251%	2,326	-59.340%
2025-05-16	27.7600	27.7600	27.7000	27.7382	+0.089%	1,218	-59.442%
2025-05-15	27.7620	27.7620	27.7134	27.7134	+0.274%	1,892	-59.406%
2025-05-14	27.5820	27.6376	27.5820	27.6376	-1.236%	321	-59.295%
2025-05-13	28.4200	28.4200	27.8600	27.9836	-0.641%	25,009	-59.798%
2025-05-12	28.2800	28.2800	28.1400	28.1642	-4.267%	31,255	-60.056%
2025-05-09	29.4196	29.4196	29.4196	29.4196	-1.152%	116	-61.760%
2025-05-08	29.6800	29.9600	29.5600	29.7624	+0.469%	3,551	-62.201%
2025-05-07	29.6000	29.6234	29.6000	29.6234	+2.074%	747	-62.023%
2025-05-06	28.9368	29.0216	28.9368	29.0216	+0.900%	3,730	-61.236%
2025-05-05	28.6314	28.8000	28.6314	28.7626	-1.664%	20,943	-60.887%
2025-05-02	29.2600	29.4000	29.1600	29.2492	-5.643%	6,968	-61.537%
2025-05-01	30.9100	31.0000	30.8220	30.9984	+0.413%	19,113	-63.708%
2025-04-30	31.4000	31.4000	30.8600	30.8708	-0.992%	20,423	-63.558%
2025-04-29	31.0930	31.1800	31.0930	31.1800	-0.259%	22,180	-63.919%
2025-04-28	31.3600	31.4600	31.2200	31.2610	-0.425%	5,053	-64.013%
2025-04-25	31.7800	31.7800	31.3600	31.3944	+0.651%	11,199	-64.166%
2025-04-24	31.6200	31.6200	31.1820	31.1912	-2.374%	3,902	-63.932%
2025-04-23	31.6404	31.9900	31.3600	31.9498	-2.234%	8,261	-64.789%
2025-04-22	32.8400	32.9100	32.3402	32.6800	-3.067%	11,296	-65.575%
2025-04-21	33.1400	34.0648	33.1400	33.7140	+0.202%	7,516	-66.631%
2025-04-17	33.4102	33.6462	33.3800	33.6462	-1.197%	505	-66.564%
2025-04-16	33.7400	34.3400	33.5400	34.0538	+2.001%	9,762	-66.964%
2025-04-15	33.0000	33.4000	33.0000	33.3858	+0.281%	1,105	-66.303%
2025-04-14	33.3400	33.5800	33.0400	33.2924	-2.097%	5,756	-66.209%
2025-04-11	34.8642	35.2600	33.8000	34.0056	-5.854%	5,236	-66.917%
2025-04-10	35.7200	36.7000	35.5000	36.1202	+3.105%	6,950	-68.854%
2025-04-09	40.2800	40.4800	34.7184	35.0324	-13.481%	11,507	-67.887%
2025-04-08	36.9400	41.1200	36.9400	40.4910	+3.452%	14,841	-72.216%
2025-04-07	40.0800	40.2400	37.2000	39.1400	+6.851%	16,178	-71.257%
2025-04-04	35.7200	37.0000	35.7200	36.6304	+11.135%	14,970	-69.288%
2025-04-03	32.9600	32.9604	32.6400	32.9604	+4.260%	2,382	-65.868%
2025-04-02	31.7400	31.7400	31.6138	31.6138	-0.331%	676	-64.414%
2025-04-01	31.6020	31.9100	31.5854	31.7188	-0.568%	1,659	-64.532%
2025-03-31	32.5400	32.5800	31.9000	31.9000	+0.236%	3,664	-64.734%
2025-03-28	31.3800	31.8400	31.3800	31.8248	+3.926%	3,305	-64.650%
2025-03-27	30.6500	30.6500	30.5222	30.6226	-0.994%	1,027	-63.262%
2025-03-26	30.5500	31.0372	30.5500	30.9300	+0.487%	3,941	-63.628%
2025-03-25	30.5800	30.7800	30.5800	30.7800	+0.654%	3,407	-63.450%
2025-03-24	30.5800	30.6800	30.4930	30.5800	-1.002%	10,800	-63.211%
2025-03-21	31.0380	31.0380	30.8896	30.8896	+0.968%	11,706	-63.580%
2025-03-20	30.5000	30.6000	30.5000	30.5934	+2.158%	2,508	-63.227%
2025-03-19	30.1780	30.2000	29.8800	29.9470	-0.581%	2,286	-62.434%
2025-03-18	30.1600	30.1600	30.0000	30.1220	+1.216%	3,542	-62.652%
2025-03-17	30.3800	30.3800	29.7600	29.7600	-3.627%	9,101	-62.198%
2025-03-14	31.1924	31.2000	30.8800	30.8800	-3.379%	10,455	-63.569%
2025-03-13	32.0600	32.0746	31.9600	31.9600	+0.630%	579	-64.800%
2025-03-12	31.7600	31.7600	31.7600	31.7600	-0.849%	392	-64.578%
2025-03-11	31.8852	32.0320	31.8852	32.0320	-1.731%	474	-64.879%
2025-03-10	32.1200	32.7220	31.8600	32.5962	+4.943%	3,791	-65.487%
2025-03-07	31.0600	31.6200	31.0600	31.0610	-0.953%	5,986	-63.781%
2025-03-06	31.0200	31.3600	30.9800	31.3600	+1.096%	14,171	-64.126%
2025-03-05	31.8200	31.8200	30.8800	31.0200	-5.782%	7,584	-63.733%
2025-03-04	33.4400	33.4400	32.6800	32.9238	-1.748%	2,684	-65.830%
2025-03-03	32.4800	33.6900	32.4800	33.5094	+1.853%	1,372	-66.427%
2025-02-28	33.1050	33.1842	32.8640	32.8998	+3.005%	3,019	-65.805%
2025-02-27	31.6800	31.9400	31.6400	31.9400	+3.784%	1,420	-64.778%
2025-02-26	30.5998	30.7754	30.4800	30.7754	-1.927%	798	-63.445%
2025-02-25	31.2400	31.4400	31.2400	31.3800	-0.064%	2,166	-64.149%
2025-02-24	31.0400	31.4000	31.0000	31.4000	+3.018%	19,071	-64.172%
2025-02-21	30.6600	30.6600	30.4800	30.4800	+0.727%	4,520	-63.091%
2025-02-20	30.2600	30.5400	30.2600	30.2600	-2.041%	8,636	-62.822%
2025-02-19	30.9000	30.9400	30.8400	30.8904	+0.489%	2,653	-63.581%
2025-02-18	30.7800	30.8798	30.7400	30.7400	-1.348%	6,337	-63.403%