Dark

EFO
ProShares Ultra MSCI EAFE
stock NYSE ETF

At Close

Aug 6, 2026

0.00USD-100.000%(-78.21)2,006

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-78.21)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

79.02USD-0.539%(+79.02)2

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	78.3000	78.630000	77.850000	78.2116	+0.878%	2,621	0.000%
2026-08-05	78.1094	78.275000	77.410100	77.5309	+0.117%	7,755	+0.878%
2026-08-04	76.6300	77.890000	76.510000	77.4403	+2.713%	4,449	+0.996%
2026-08-03	74.5800	75.790000	74.580000	75.3950	+0.594%	13,800	+3.736%
2026-07-31	75.6200	75.620000	73.660000	74.9500	-1.028%	7,641	+4.352%
2026-07-30	74.9295	75.910000	74.835000	75.7287	+5.534%	3,226	+3.279%
2026-07-29	72.5200	74.100000	71.757300	71.7573	-1.364%	9,807	+8.995%
2026-07-28	71.7100	72.749700	71.602100	72.7497	+0.096%	2,923	+7.508%
2026-07-27	74.0371	74.449600	72.020000	72.6800	+1.129%	2,373	+7.611%
2026-07-24	71.6100	72.560000	71.610000	71.8687	+1.095%	3,282	+8.826%
2026-07-23	71.5700	71.570000	71.030000	71.0904	-2.969%	1,902	+10.017%
2026-07-22	72.9400	74.090000	72.940000	73.2656	+0.419%	2,315	+6.751%
2026-07-21	72.2300	73.050000	71.790000	72.9600	+2.801%	893	+7.198%
2026-07-20	71.4400	72.160000	70.972300	70.9723	-1.542%	1,442	+10.200%
2026-07-17	71.6700	72.280000	71.670000	72.0835	-0.733%	8,801	+8.501%
2026-07-16	73.4600	73.460000	72.605700	72.6160	-1.380%	1,571	+7.706%
2026-07-15	73.5790	73.855000	73.317500	73.6319	+0.873%	6,895	+6.220%
2026-07-14	72.8700	72.994300	72.870000	72.9943	+1.553%	377	+7.148%
2026-07-13	72.1450	72.185000	71.490000	71.8783	-1.928%	1,864	+8.811%
2026-07-10	72.8300	73.690000	72.830000	73.2912	+0.509%	1,848	+6.713%
2026-07-09	72.8400	73.440000	72.840000	72.9200	+1.149%	2,128	+7.257%
2026-07-08	72.0250	72.091700	72.025000	72.0917	-1.630%	407	+8.489%
2026-07-07	75.1500	75.150000	73.180000	73.2864	-2.492%	1,477	+6.720%
2026-07-06	75.1500	75.159000	74.541000	75.1590	+1.885%	2,412	+4.062%
2026-07-02	74.5800	75.050000	72.630000	73.7685	+2.701%	11,754	+6.023%
2026-07-01	71.4500	72.550000	71.450000	71.8287	-1.836%	22,404	+8.886%
2026-06-30	72.2800	73.230000	72.200000	73.1725	+1.152%	4,580	+6.887%
2026-06-29	71.9100	72.550000	71.910000	72.3388	+1.117%	1,516	+8.118%
2026-06-26	71.5800	71.590000	71.415000	71.5400	-0.577%	4,885	+9.326%
2026-06-25	71.9200	72.100000	71.700000	71.9553	+1.489%	1,881	+8.695%
2026-06-24	70.1700	71.230000	69.980000	70.8996	-0.832%	2,212	+10.313%
2026-06-23	71.9700	71.970000	71.230000	71.4946	-3.853%	3,538	+9.395%
2026-06-22	74.2200	75.030000	74.040000	74.3600	+0.037%	7,032	+5.180%
2026-06-18	74.3700	74.669400	73.930000	74.3325	+1.403%	2,383	+5.219%
2026-06-17	75.1100	75.435000	73.170000	73.3042	-0.872%	3,523	+6.695%
2026-06-16	74.7500	74.750000	73.949400	73.9494	+0.223%	1,180	+5.764%
2026-06-15	73.6900	74.210000	73.690000	73.7852	+1.178%	20,869	+5.999%
2026-06-12	72.7700	73.050000	71.610000	72.9263	+0.753%	8,790	+7.247%
2026-06-11	70.1400	72.598700	69.450000	72.3812	+6.198%	2,438	+8.055%
2026-06-10	68.9200	69.370000	68.101000	68.1570	-2.869%	1,950	+14.752%
2026-06-09	68.6500	70.170000	68.650000	70.1700	+0.310%	1,757	+11.460%
2026-06-08	70.8800	70.880000	69.750000	69.9528	+1.499%	3,667	+11.806%
2026-06-05	72.3800	72.380000	68.920000	68.9200	-5.602%	12,607	+13.482%
2026-06-04	72.8600	73.010100	72.860000	73.0101	+1.623%	592	+7.124%
2026-06-03	72.3000	72.400000	71.750000	71.8444	-1.577%	3,341	+8.862%
2026-06-02	72.5701	73.115000	72.555000	72.9954	+0.971%	12,851	+7.146%
2026-06-01	72.2000	73.040000	71.150000	72.2931	-0.710%	23,882	+8.187%
2026-05-29	73.0000	73.550000	72.809800	72.8098	+0.264%	2,949	+7.419%
2026-05-28	72.6182	72.618200	72.618200	72.6182	-0.316%	680	+7.702%
2026-05-27	73.6400	73.640000	72.555000	72.8487	-0.769%	1,014	+7.362%
2026-05-26	73.6500	73.700000	73.110000	73.4133	+2.300%	37,712	+6.536%
2026-05-22	71.5300	72.330000	71.530000	71.7628	-0.442%	3,266	+8.986%
2026-05-21	70.8400	72.500000	69.750000	72.0816	+0.971%	3,909	+8.504%
2026-05-20	69.5000	71.640000	69.390000	71.3884	+3.442%	6,696	+9.558%
2026-05-19	69.2450	69.245000	68.860000	69.0131	-1.545%	589	+13.329%
2026-05-18	70.0100	70.250000	69.310000	70.0960	+1.944%	7,497	+11.578%
2026-05-15	69.5200	69.530000	68.630100	68.7592	-3.451%	4,663	+13.747%
2026-05-14	71.3801	71.870000	71.074600	71.2170	-0.733%	3,271	+9.822%
2026-05-13	70.7700	71.940000	70.770000	71.7427	+1.304%	5,261	+9.017%
2026-05-12	70.5000	70.915000	69.790000	70.8192	-0.968%	9,333	+10.438%
2026-05-11	72.2900	72.290000	71.400000	71.5115	-0.525%	8,500	+9.369%
2026-05-08	71.4800	71.950000	71.480000	71.8886	+1.793%	2,612	+8.796%
2026-05-07	72.4800	72.620000	70.550100	70.6224	-3.720%	27,532	+10.746%
2026-05-06	73.1200	73.417100	72.700000	73.3514	+5.610%	3,941	+6.626%
2026-05-05	68.6500	69.640000	68.600000	69.4552	+2.637%	12,175	+12.607%
2026-05-04	69.1900	69.190000	67.420000	67.6707	-2.436%	5,762	+15.577%
2026-05-01	70.0200	70.370000	69.360000	69.3600	-0.740%	9,605	+12.762%
2026-04-30	69.6550	70.050000	69.655000	69.8770	+4.708%	2,030	+11.928%
2026-04-29	66.9400	67.120000	66.735300	66.7353	-1.940%	1,642	+17.197%
2026-04-28	67.8308	68.180000	67.830800	68.0556	-0.948%	1,041	+14.923%
2026-04-27	69.3200	69.605000	68.706900	68.7069	-0.399%	3,844	+13.834%
2026-04-24	68.6750	69.210000	68.560000	68.9822	+0.881%	29,539	+13.379%
2026-04-23	68.9900	69.695000	68.180000	68.3800	-1.643%	5,621	+14.378%
2026-04-22	69.6700	69.800000	69.390000	69.5226	+0.440%	4,578	+12.498%
2026-04-21	71.3000	71.300000	68.820000	69.2179	-3.894%	18,303	+12.993%
2026-04-20	72.1000	72.380000	71.010000	72.0222	-2.935%	4,442	+8.594%
2026-04-17	73.2050	74.399900	72.050100	74.2000	+4.596%	7,675	+5.406%
2026-04-16	71.1100	71.449000	70.010100	70.9398	-0.874%	3,328	+10.251%
2026-04-15	71.4200	71.739000	71.300000	71.5652	-0.743%	3,026	+9.287%
2026-04-14	72.5900	72.590000	71.679000	72.1010	+1.542%	1,265	+8.475%
2026-04-13	69.3650	71.006300	69.365000	71.0063	+1.214%	1,410	+10.147%
2026-04-10	70.2500	71.070000	70.154500	70.1545	-0.084%	3,107	+11.485%
2026-04-09	69.0700	70.800000	67.670000	70.2138	-0.533%	9,357	+11.391%
2026-04-08	71.1700	71.170000	69.160000	70.5900	+8.478%	10,763	+10.797%
2026-04-07	64.2500	65.073200	63.500000	65.0732	-0.606%	3,823	+20.190%
2026-04-06	65.0000	65.639000	64.790000	65.4700	+1.273%	9,714	+19.462%
2026-04-02	62.5000	65.280000	62.500000	64.6468	-1.031%	12,494	+20.983%
2026-04-01	64.9200	66.559900	64.920000	65.3200	+2.704%	121,426	+19.736%
2026-03-31	61.3000	63.690000	61.011000	63.6000	+6.603%	12,039	+22.974%
2026-03-30	60.9400	60.940000	59.250000	59.6606	+0.386%	12,413	+31.094%
2026-03-27	60.0200	60.050000	59.010000	59.4313	-1.549%	16,496	+31.600%
2026-03-26	62.2850	62.285000	60.230000	60.3665	-4.309%	8,180	+29.561%
2026-03-25	63.3800	63.770000	62.715000	63.0847	+2.577%	1,998	+23.979%
2026-03-24	61.4099	61.760000	60.850000	61.4996	-1.132%	7,001	+27.174%
2026-03-23	61.4000	62.910000	61.400000	62.2039	+4.776%	7,122	+25.734%
2026-03-20	63.1500	63.150000	58.140100	59.3687	-5.898%	33,067	+31.739%
2026-03-19	61.4500	63.800000	61.450000	63.0900	-1.299%	16,859	+23.968%
2026-03-18	64.6500	64.650000	63.480000	63.9203	-2.272%	3,041	+22.358%
2026-03-17	65.9550	65.955000	65.406300	65.4063	+1.467%	1,011	+19.578%
2026-03-16	64.5000	65.840000	63.830100	64.4609	+1.786%	10,832	+21.332%
2026-03-13	65.3300	65.330000	63.005000	63.3300	-1.845%	7,653	+23.498%
2026-03-12	65.0450	65.045000	63.390000	64.5201	-2.997%	9,876	+21.221%
2026-03-11	65.3200	67.099900	61.550000	66.5135	-1.999%	9,249	+17.588%
2026-03-10	67.7700	69.640000	66.806500	67.8700	+2.662%	26,973	+15.237%
2026-03-09	63.5200	66.800000	62.730000	66.1100	+1.426%	21,238	+18.305%
2026-03-06	64.1500	65.985000	63.410000	65.1807	-2.396%	12,975	+19.992%
2026-03-05	67.3900	67.970000	65.680000	66.7809	-4.233%	11,209	+17.117%
2026-03-04	69.5900	70.248900	68.150000	69.7326	+1.223%	8,828	+12.159%
2026-03-03	66.5200	69.310000	65.060100	68.8900	-5.371%	8,585	+13.531%
2026-03-02	72.1300	73.520000	72.000000	72.8000	-4.289%	13,001	+7.434%
2026-02-27	76.1200	76.235000	75.900000	76.0625	-0.292%	7,319	+2.825%
2026-02-26	76.1500	76.440000	75.250000	76.2852	+0.112%	7,514	+2.525%
2026-02-25	76.3000	76.500000	75.741000	76.2000	+1.303%	13,872	+2.640%
2026-02-24	74.6700	75.250000	74.390000	75.2200	+0.575%	6,917	+3.977%
2026-02-23	75.0000	75.500000	74.510000	74.7900	-1.045%	17,872	+4.575%
2026-02-20	74.1365	75.580000	73.950000	75.5800	+1.668%	13,781	+3.482%
2026-02-19	73.4500	74.340000	73.450000	74.3400	-0.655%	9,821	+5.208%
2026-02-18	75.1000	75.540000	74.748200	74.8300	+0.822%	14,071	+4.519%
2026-02-17	72.9700	74.550000	72.815000	74.2200	-0.282%	18,637	+5.378%
2026-02-13	73.8300	74.564400	73.790000	74.4300	+0.161%	2,536	+5.081%
2026-02-12	75.9000	75.900000	73.950000	74.3100	-1.901%	12,926	+5.250%
2026-02-11	75.2650	75.895000	74.550000	75.7500	+1.501%	8,083	+3.250%
2026-02-10	75.3500	75.350000	74.630000	74.6300	+0.394%	5,892	+4.799%
2026-02-09	73.3296	74.550000	73.190000	74.3372	+2.851%	14,769	+5.212%
2026-02-06	71.6190	72.519000	71.619000	72.2763	+4.287%	7,818	+8.212%
2026-02-05	69.6400	70.224800	69.010000	69.3050	-2.572%	5,785	+12.851%
2026-02-04	72.3000	72.300000	71.134300	71.1343	+0.649%	4,215	+9.949%
2026-02-03	70.2700	70.920000	69.650000	70.6758	+0.064%	10,599	+10.662%
2026-02-02	69.4300	70.750000	69.430000	70.6308	+1.408%	19,331	+10.733%
2026-01-30	71.1400	71.140000	69.650000	69.6500	-1.994%	9,212	+12.292%
2026-01-29	71.2297	71.350000	70.630000	71.0670	+1.025%	5,805	+10.053%
2026-01-28	70.0000	70.690000	69.578200	70.3461	-2.214%	13,815	+11.181%
2026-01-27	71.3799	72.170000	71.000000	71.9386	+3.351%	7,880	+8.720%
2026-01-26	69.8150	70.000000	69.605800	69.6058	+1.251%	3,236	+12.364%
2026-01-23	67.7100	68.960000	67.580000	68.7459	+0.922%	2,888	+13.769%
2026-01-22	68.2352	68.510000	67.872000	68.1180	+0.804%	5,484	+14.818%
2026-01-21	66.8300	67.770000	66.285000	67.5749	+2.084%	12,787	+15.741%
2026-01-20	66.2710	66.730000	66.114000	66.1951	-2.859%	7,283	+18.153%
2026-01-16	69.0042	69.004200	67.845000	68.1430	+0.215%	5,949	+14.776%
2026-01-15	68.1150	68.400000	67.791000	67.9967	+0.093%	3,117	+15.023%
2026-01-14	67.7900	68.140000	67.585000	67.9333	+0.706%	12,897	+15.130%
2026-01-13	67.4150	67.710000	67.270000	67.4571	-1.252%	24,173	+15.943%
2026-01-12	67.4100	68.350000	67.410000	68.3126	+1.294%	6,630	+14.491%
2026-01-09	67.3500	67.565000	66.755000	67.4402	+1.772%	6,648	+15.972%
2026-01-08	66.0000	66.435000	65.900000	66.2659	-0.047%	5,552	+18.027%
2026-01-07	66.5990	66.599000	66.296900	66.2969	-1.170%	1,577	+17.972%
2026-01-06	67.0990	67.180000	66.665600	67.0818	+0.807%	6,141	+16.591%
2026-01-05	65.0300	66.750000	65.030000	66.5445	+2.428%	7,342	+17.533%
2026-01-02	65.0500	65.080000	64.650000	64.9671	+1.766%	17,164	+20.386%
2025-12-31	63.5500	64.185000	63.550000	63.8400	-1.192%	6,419	+22.512%
2025-12-30	64.6100	64.790000	64.610000	64.6100	+0.654%	5,492	+21.052%
2025-12-29	64.0000	64.190100	64.000000	64.1901	-0.564%	995	+21.844%
2025-12-26	64.7399	64.739900	64.300000	64.5545	+0.193%	1,311	+21.156%
2025-12-24	64.5190	64.540000	64.380000	64.4300	-0.343%	821	+21.390%
2025-12-23	64.5400	64.860000	64.540000	64.6519	+1.288%	12,025	+20.973%
2025-12-22	63.5600	63.850000	63.560000	63.8299	+0.614%	3,477	+22.531%
2025-12-19	63.2500	63.815000	63.250000	63.4404	+1.096%	3,331	+23.284%
2025-12-18	62.7400	63.280000	62.690000	62.7526	+1.424%	2,770	+24.635%
2025-12-17	63.0200	63.020000	61.830000	61.8717	-1.740%	898	+26.409%
2025-12-16	62.6500	63.289900	62.650000	62.9676	-0.844%	2,337	+24.209%
2025-12-15	63.6100	63.690000	63.240000	63.5033	+1.401%	2,459	+23.161%
2025-12-12	63.4149	63.414900	62.589200	62.6261	-1.225%	1,377	+24.887%
2025-12-11	63.0600	63.494000	63.000000	63.4026	+1.065%	1,903	+23.357%
2025-12-10	61.6900	62.734300	61.690000	62.7343	+2.235%	1,333	+24.671%
2025-12-09	61.5025	61.502500	61.260000	61.3628	-0.220%	5,441	+27.458%
2025-12-08	61.8400	61.840000	61.498400	61.4984	-0.424%	1,933	+27.177%
2025-12-05	62.6700	62.670000	61.760000	61.7600	-0.218%	1,079	+26.638%
2025-12-04	62.2700	62.270100	61.895000	61.8950	+0.442%	1,380	+26.362%
2025-12-03	61.6226	61.622600	61.622600	61.6226	+0.938%	281	+26.920%
2025-12-02	60.9600	61.175000	60.790100	61.0500	+1.143%	2,320	+28.111%
2025-12-01	60.5900	61.053600	60.360000	60.3600	-1.220%	11,158	+29.575%
2025-11-28	61.1200	61.260000	60.760000	61.1053	+0.475%	6,322	+27.995%
2025-11-26	59.6000	61.080000	59.600000	60.8165	+2.264%	873	+28.603%
2025-11-25	59.5200	59.520000	59.470100	59.4701	+2.172%	524	+31.514%
2025-11-24	57.7600	58.255000	57.760000	58.2059	+0.130%	14,313	+34.371%
2025-11-21	56.9500	58.210000	56.950000	58.1305	+2.996%	2,380	+34.545%
2025-11-20	57.1650	57.165000	56.390000	56.4393	-2.609%	2,161	+38.576%
2025-11-19	57.7800	58.270000	57.420000	57.9514	-0.723%	1,463	+34.961%
2025-11-18	58.1900	58.629900	57.903400	58.3733	-2.373%	1,693	+33.985%
2025-11-17	60.9900	61.060000	59.500000	59.7923	-2.766%	18,214	+30.805%
2025-11-14	61.3379	61.830000	61.337900	61.4930	-0.569%	13,316	+27.188%
2025-11-13	62.4610	62.531400	61.681000	61.8448	-2.189%	2,544	+26.464%
2025-11-12	63.3490	63.349000	63.117800	63.2292	+1.045%	903	+23.695%
2025-11-11	62.6006	62.605500	62.575000	62.5750	+1.614%	621	+24.989%
2025-11-10	61.3300	61.600000	60.680000	61.5809	+2.158%	4,812	+27.006%
2025-11-07	59.8600	60.280000	59.250000	60.2800	+0.559%	1,750	+29.747%
2025-11-06	60.9500	61.039000	59.560000	59.9447	-0.536%	9,357	+30.473%
2025-11-05	60.1090	60.267800	59.960000	60.2678	+1.704%	1,501	+29.773%
2025-11-04	59.8500	59.850000	59.230000	59.2583	-2.439%	3,939	+31.984%
2025-11-03	60.7800	60.830000	60.340000	60.7400	-0.164%	6,665	+28.765%
2025-10-31	61.1800	61.180000	60.121000	60.8400	-0.472%	2,592	+28.553%
2025-10-30	61.1790	61.179000	61.128300	61.1283	-0.604%	308	+27.947%
2025-10-29	62.1800	62.180000	61.245000	61.5000	-1.285%	3,606	+27.173%
2025-10-28	62.3790	62.550000	62.300700	62.3007	+0.031%	2,500	+25.539%
2025-10-27	62.2260	62.399900	62.008500	62.2811	+1.237%	2,781	+25.578%
2025-10-24	61.5500	61.669000	61.520000	61.5200	+0.447%	832	+27.132%
2025-10-23	61.3000	61.300000	60.890100	61.2465	+0.731%	859	+27.700%
2025-10-22	60.4600	60.880000	60.448800	60.8020	-0.377%	5,156	+28.633%
2025-10-21	61.2900	61.290000	61.031800	61.0318	-1.275%	473	+28.149%
2025-10-20	61.0000	61.937000	61.000000	61.8200	+1.661%	4,630	+26.515%
2025-10-17	60.5400	60.810100	60.340100	60.8101	+0.247%	610	+28.616%
2025-10-16	60.9000	60.920000	60.660200	60.6602	+1.176%	2,476	+28.934%
2025-10-15	59.9500	60.000000	59.950000	59.9551	+0.816%	953	+30.450%
2025-10-14	59.0399	59.470000	59.039900	59.4700	+0.926%	320	+31.514%
2025-10-13	58.6000	58.924200	58.425000	58.9242	+1.637%	898	+32.733%
2025-10-10	59.8160	59.816000	57.720000	57.9754	-3.548%	11,126	+34.905%
2025-10-09	61.2600	61.260000	60.090000	60.1080	-1.887%	5,711	+30.118%
2025-10-08	61.2641	61.264100	61.264100	61.2641	+0.491%	578	+27.663%
2025-10-07	61.5650	61.565000	60.964900	60.9649	-1.814%	630	+28.290%
2025-10-06	61.6000	62.210000	61.600000	62.0912	+0.520%	1,729	+25.962%
2025-10-03	61.7300	62.000000	61.540000	61.7700	+1.573%	23,030	+26.617%
2025-10-02	60.6505	61.009000	60.240000	60.8133	+0.357%	1,770	+28.609%
2025-10-01	60.6700	60.670000	60.240000	60.5968	+1.604%	18,361	+29.069%
2025-09-30	59.1900	59.890000	58.990000	59.6400	+1.126%	3,529	+31.140%
2025-09-29	58.6700	59.098000	58.670000	58.9759	+0.590%	4,762	+32.616%
2025-09-26	58.1100	58.630000	58.110000	58.6300	+1.394%	427	+33.399%
2025-09-25	58.2500	58.250000	57.500000	57.8240	-1.383%	26,663	+35.258%
2025-09-24	58.7000	59.170000	58.575100	58.6351	-1.420%	6,206	+33.387%
2025-09-23	60.0200	60.400000	59.480000	59.4800	-0.901%	8,661	+31.492%
2025-09-22	59.3500	60.110000	59.260000	60.0207	+0.664%	7,915	+30.308%
2025-09-19	59.3001	59.624800	59.300000	59.6248	-0.804%	4,710	+31.173%
2025-09-18	59.9100	60.175000	59.910000	60.1081	+0.697%	1,392	+30.118%
2025-09-17	59.9790	59.979000	59.670000	59.6918	-0.851%	2,844	+31.026%
2025-09-16	59.9500	60.340000	59.950000	60.2043	-0.283%	5,244	+29.910%
2025-09-15	59.9900	60.437100	59.990000	60.3751	+1.074%	1,684	+29.543%
2025-09-12	59.6450	59.770000	59.220000	59.7333	-0.758%	8,253	+30.935%
2025-09-11	60.1900	60.190000	60.189400	60.1894	+1.999%	275	+29.942%
2025-09-10	59.0000	59.010000	59.000000	59.0100	+0.082%	370	+32.540%
2025-09-09	59.0300	59.129000	58.910000	58.9614	-0.801%	1,616	+32.649%
2025-09-08	58.6600	59.529000	58.660000	59.4374	+1.811%	2,145	+31.587%
2025-09-05	58.8000	59.039900	58.150000	58.3800	+1.145%	12,468	+33.970%
2025-09-04	57.5992	57.919000	57.380000	57.7194	+1.312%	5,573	+35.503%
2025-09-03	56.9990	57.000000	56.841100	56.9717	+1.301%	1,684	+37.281%
2025-09-02	56.4500	57.110000	56.230000	56.2400	-3.027%	17,259	+39.068%
2025-08-29	58.0400	58.110000	57.890000	57.9954	-1.290%	1,378	+34.858%
2025-08-28	58.6300	59.100000	58.510000	58.7532	+0.764%	9,930	+33.119%
2025-08-27	58.0700	58.310000	57.800000	58.3075	-0.428%	13,571	+34.136%
2025-08-26	58.4300	58.689900	58.242100	58.5583	-0.322%	7,660	+33.562%
2025-08-25	60.0000	60.000000	58.710000	58.7473	-2.440%	10,725	+33.132%
2025-08-22	59.1000	60.405000	59.100000	60.2167	+2.846%	3,170	+29.884%
2025-08-21	58.7150	58.880000	58.550000	58.5502	-1.277%	4,523	+33.580%
2025-08-20	59.3700	59.419900	58.921000	59.3075	+0.643%	7,869	+31.875%
2025-08-19	59.1276	59.459900	58.863300	58.9285	-0.012%	2,045	+32.723%
2025-08-18	58.7085	58.960000	58.490000	58.9356	-0.155%	8,422	+32.707%
2025-08-15	58.9796	59.169000	58.830000	59.0272	+0.763%	1,892	+32.501%
2025-08-14	57.7400	58.580000	57.730900	58.5800	+0.233%	5,092	+33.512%
2025-08-13	57.9100	58.500000	57.910000	58.4436	+1.367%	8,557	+33.824%
2025-08-12	56.8300	57.810000	56.830000	57.6552	+2.616%	10,748	+35.654%
2025-08-11	56.4200	56.450000	56.185200	56.1852	-0.934%	5,249	+39.203%
2025-08-08	56.8600	56.860000	56.715100	56.7151	+1.230%	412	+37.903%
2025-08-07	56.0700	56.070000	56.025900	56.0259	+1.276%	1,871	+39.599%
2025-08-06	54.8800	55.360000	54.880000	55.3200	+1.747%	1,954	+41.380%
2025-08-05	54.3100	54.500000	54.061000	54.3700	+0.033%	19,452	+43.851%
2025-08-04	53.9800	54.409100	53.980000	54.3521	+2.590%	9,055	+43.898%
2025-08-01	53.1500	53.150000	52.330100	52.9800	-0.749%	18,005	+47.625%
2025-07-31	54.0081	54.008100	52.710000	53.3800	-1.873%	29,107	+46.519%
2025-07-30	55.2700	55.270000	54.398900	54.3989	-1.608%	3,747	+43.774%
2025-07-29	55.0210	55.351000	55.021000	55.2877	-0.383%	1,301	+41.463%
2025-07-28	56.2100	56.210000	55.250000	55.5005	-3.171%	2,762	+40.921%
2025-07-25	56.8700	57.317900	56.870000	57.3179	-0.628%	14,734	+36.452%
2025-07-24	58.2700	58.270000	57.652100	57.6801	-1.249%	19,853	+35.595%
2025-07-23	57.2500	58.409400	57.140000	58.4094	+5.053%	9,587	+33.902%
2025-07-22	55.4300	55.690000	55.430000	55.6000	+0.828%	2,614	+40.668%
2025-07-21	54.9300	55.597100	54.740100	55.1435	+1.225%	4,993	+41.833%
2025-07-18	54.7499	54.749900	54.300000	54.4760	-0.772%	9,431	+43.571%
2025-07-17	54.3000	54.930000	54.300000	54.9000	+0.607%	9,445	+42.462%
2025-07-16	53.8500	54.680000	53.770000	54.5690	+0.811%	12,007	+43.326%
2025-07-15	54.4500	54.500000	54.110000	54.1300	-2.192%	10,034	+44.488%
2025-07-14	54.9300	55.500000	54.930000	55.3432	-0.180%	13,210	+41.321%
2025-07-11	55.3250	56.111900	55.211000	55.4430	-1.801%	60,527	+41.067%
2025-07-10	56.0300	56.460100	55.920000	56.4601	-0.123%	1,659	+38.525%
2025-07-09	55.8700	56.529500	55.860000	56.5295	+1.373%	22,207	+38.355%
2025-07-08	55.4999	55.763900	55.380000	55.7639	+1.908%	31,443	+40.255%
2025-07-07	55.6700	55.670000	54.720000	54.7200	-2.445%	10,927	+42.931%
2025-07-03	56.0914	56.091400	56.091400	56.0914	-0.164%	498	+39.436%
2025-07-02	56.0150	56.183700	56.015000	56.1837	+0.292%	818	+39.207%
2025-07-01	55.5700	56.070000	55.531200	56.0200	-0.691%	6,483	+39.614%
2025-06-30	55.7000	56.460000	55.700000	56.4100	+0.829%	4,406	+38.648%
2025-06-27	55.7700	56.360000	55.480000	55.9464	+1.702%	13,565	+39.797%
2025-06-26	55.0660	55.066000	54.800000	55.0100	+2.070%	1,286	+42.177%
2025-06-25	54.2000	54.200000	53.592800	53.8944	-1.540%	1,261	+45.120%
2025-06-24	54.2200	54.810000	54.220000	54.7372	+2.636%	30,941	+42.886%
2025-06-23	51.9000	53.331500	51.900000	53.3315	+1.739%	4,799	+46.652%
2025-06-20	53.1600	53.162100	52.420000	52.4200	-2.165%	25,050	+49.202%
2025-06-18	53.9700	53.970000	53.579900	53.5799	+0.298%	305	+45.972%
2025-06-17	53.5300	53.530000	53.420900	53.4209	-2.659%	1,067	+46.406%
2025-06-16	55.2600	55.730000	54.880000	54.8800	+0.994%	21,798	+42.514%
2025-06-13	54.7400	54.740000	54.040000	54.3400	-2.895%	30,096	+43.930%
2025-06-12	56.0150	56.015000	55.690000	55.9600	+1.654%	11,046	+39.763%
2025-06-11	55.1200	55.200000	54.960000	55.0493	-0.246%	11,629	+42.076%
2025-06-10	55.6600	55.660000	55.000000	55.1850	+0.109%	3,618	+41.726%
2025-06-09	55.0300	55.329000	55.030000	55.1250	-0.056%	1,714	+41.880%
2025-06-06	55.3300	55.330000	54.973500	55.1557	+0.711%	12,153	+41.801%
2025-06-05	54.9750	54.975000	54.730000	54.7665	-0.152%	1,743	+42.809%
2025-06-04	55.1007	55.500000	54.850000	54.8500	+0.871%	8,493	+42.592%
2025-06-03	54.1000	54.510000	54.080000	54.3762	-1.830%	19,939	+43.834%
2025-06-02	54.1700	55.390000	53.900000	55.3900	+2.783%	35,508	+41.202%
2025-05-30	54.0600	54.120000	53.890000	53.8900	+0.086%	4,739	+45.132%
2025-05-29	53.5410	54.090000	53.541000	53.8437	+0.918%	13,318	+45.257%
2025-05-28	53.6200	53.809000	53.354000	53.3540	-2.514%	1,125	+46.590%
2025-05-27	54.4200	54.960000	54.420000	54.7300	+3.120%	7,778	+42.904%
2025-05-23	52.4700	53.440000	52.470000	53.0740	-0.051%	1,688	+47.363%
2025-05-22	53.1366	53.489900	53.101300	53.1013	-0.448%	1,158	+47.288%
2025-05-21	53.5000	53.500000	53.150000	53.3400	-0.736%	8,193	+46.628%
2025-05-20	53.7900	53.790000	53.530000	53.7354	+0.553%	11,762	+45.549%
2025-05-19	52.6700	53.440000	52.670000	53.4400	+2.258%	4,539	+46.354%
2025-05-16	52.2000	52.260000	51.670000	52.2600	+0.474%	5,284	+49.659%
2025-05-15	51.7100	52.013200	51.465000	52.0132	+1.986%	1,920	+50.369%
2025-05-14	51.6800	51.680000	51.000000	51.0004	-1.112%	1,976	+53.355%
2025-05-13	51.3700	51.839900	51.270100	51.5740	+0.395%	6,488	+51.649%
2025-05-12	50.9300	51.800000	50.750000	51.3711	+0.926%	14,875	+52.248%
2025-05-09	51.0950	51.260000	50.691041	50.9000	+0.869%	2,097	+53.657%
2025-05-08	50.7950	50.950000	50.461400	50.4614	-0.786%	3,041	+54.993%
2025-05-07	51.1600	51.160000	50.861200	50.8612	-0.676%	205	+53.775%
2025-05-06	51.2900	51.418400	50.950100	51.2075	-0.411%	1,598	+52.735%
2025-05-05	51.3905	51.580000	51.325000	51.4190	+0.600%	11,946	+52.106%
2025-05-02	50.6400	51.179000	50.640000	51.1122	+4.077%	4,740	+53.019%
2025-05-01	50.1700	50.170000	49.110000	49.1100	-1.326%	11,107	+59.258%
2025-04-30	48.6300	49.810000	48.630000	49.7700	-0.032%	13,455	+57.146%
2025-04-29	49.5000	49.786000	49.500000	49.7860	+0.450%	769	+57.096%
2025-04-28	48.7100	49.563000	48.710000	49.5630	+1.433%	841	+57.802%
2025-04-25	48.5700	48.862800	48.320000	48.8628	+0.764%	2,025	+60.064%
2025-04-24	47.5905	48.492500	47.590500	48.4925	+2.703%	841	+61.286%
2025-04-23	48.0500	48.170000	47.191000	47.2162	+0.715%	2,859	+65.646%
2025-04-22	46.4500	47.020000	46.450000	46.8810	+4.094%	1,861	+66.830%
2025-04-21	45.5600	45.560000	44.620000	45.0373	-1.062%	12,027	+73.660%
2025-04-17	45.6100	45.610000	45.360000	45.5207	+1.836%	2,001	+71.815%
2025-04-16	45.1700	45.210000	44.380100	44.7000	-0.516%	4,248	+74.970%
2025-04-15	45.0990	45.210000	44.932000	44.9320	+1.665%	1,331	+74.067%
2025-04-14	44.0300	44.510000	43.670000	44.1960	+1.913%	4,958	+76.965%
2025-04-11	42.0200	43.420000	41.581000	43.3662	+5.343%	9,144	+80.352%
2025-04-10	41.1000	41.330000	39.671000	41.1665	-3.613%	4,226	+89.988%
2025-04-09	37.6100	42.900000	37.390000	42.7095	+14.703%	22,617	+83.125%
2025-04-08	40.4300	40.430000	36.620000	37.2350	-1.051%	9,184	+110.049%
2025-04-07	36.7100	40.450000	36.530000	37.6305	-4.546%	48,632	+107.841%
2025-04-04	40.9300	41.160000	39.422600	39.4226	-13.129%	34,512	+98.393%
2025-04-03	46.4700	46.470000	45.380400	45.3804	-4.257%	1,827	+72.347%
2025-04-02	47.3980	47.398000	47.398000	47.3980	+0.415%	195	+65.010%
2025-04-01	46.9900	47.430000	46.685000	47.2023	+0.235%	6,672	+65.694%
2025-03-31	46.4500	47.091600	46.327600	47.0916	-1.593%	7,833	+66.084%
2025-03-28	48.3100	48.310000	47.853900	47.8539	-1.904%	502	+63.438%
2025-03-27	48.9550	48.955000	48.782900	48.7829	+0.266%	715	+60.326%
2025-03-26	49.1000	49.309900	48.653600	48.6536	-2.741%	575	+60.752%
2025-03-25	50.1700	50.170000	50.025000	50.0250	+1.141%	2,479	+56.345%
2025-03-24	49.3500	49.708000	49.350000	49.4607	-0.101%	2,063	+58.129%
2025-03-21	49.4650	49.510500	49.460000	49.5105	-1.396%	884	+57.970%
2025-03-20	49.7574	50.211600	49.757400	50.2116	-1.604%	3,403	+55.764%
2025-03-19	50.4200	51.129900	50.420000	51.0300	+0.606%	2,592	+53.266%
2025-03-18	50.3950	50.722800	50.250000	50.7228	-0.033%	1,632	+54.194%
2025-03-17	49.9800	50.780000	49.930000	50.7397	+2.225%	9,009	+54.143%
2025-03-14	48.9300	49.635400	48.930000	49.6354	+3.639%	4,562	+57.572%
2025-03-13	47.9600	48.130000	47.892700	47.8927	-1.399%	342	+63.306%
2025-03-12	48.5600	48.574835	48.480000	48.5723	+1.263%	23,627	+61.021%
2025-03-11	47.8700	47.966300	47.300000	47.9663	-0.563%	1,765	+63.055%
2025-03-10	49.1000	49.210000	48.237900	48.2379	-4.876%	2,280	+62.137%
2025-03-07	49.7800	50.710300	49.701000	50.7103	+2.036%	1,483	+54.232%
2025-03-06	50.2390	50.670000	49.680000	49.6983	-1.916%	3,405	+57.373%
2025-03-05	49.9400	50.669000	49.851000	50.6690	+4.633%	2,970	+54.358%
2025-03-04	47.6400	48.970000	46.920100	48.4254	+0.274%	3,473	+61.509%
2025-03-03	48.9800	49.380000	48.292900	48.2929	+2.121%	6,706	+61.953%
2025-02-28	47.0100	47.380000	46.763200	47.2900	+0.216%	10,218	+65.387%
2025-02-27	47.9400	47.940000	47.188100	47.1881	-2.271%	2,422	+65.744%
2025-02-26	48.6400	48.955000	48.134000	48.2847	+0.263%	2,237	+61.980%
2025-02-25	47.9400	48.490000	47.830000	48.1580	+1.666%	24,313	+62.406%
2025-02-24	47.3110	47.839900	47.311000	47.3687	-0.018%	1,693	+65.112%
2025-02-21	47.8000	47.801000	47.377400	47.3774	-1.270%	3,267	+65.082%
2025-02-20	47.7600	47.986800	47.760000	47.9868	+0.887%	433	+62.986%
2025-02-19	47.6300	47.630000	47.400000	47.5650	-1.943%	3,368	+64.431%
2025-02-18	48.4400	48.530000	48.440000	48.5074	+1.271%	1,072	+61.236%
2025-02-14	48.0699	48.069900	47.850000	47.8988	+0.060%	1,303	+63.285%