Dark

EFU
ProShares Trust UltraShort MSCI EAFE
stock NYSE ETF

At Close

Aug 7, 2026 10:26:52 AM EDT

6.67USD-2.414%(-0.17)9,743

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.84)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

6.70USD+0.375%(+0.03)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	6.6700	6.6700	6.670000	6.6700	-2.414%	9,743	0.000%
2026-08-06	6.8300	6.8500	6.830000	6.8350	+0.308%	9,759	-2.414%
2026-08-05	6.7900	6.8140	6.790000	6.8140	-0.234%	643	-2.113%
2026-08-04	6.9100	6.9100	6.830000	6.8300	-2.568%	762	-2.343%
2026-08-03	7.0600	7.0600	7.010000	7.0100	-0.658%	10,460	-4.850%
2026-07-31	7.0300	7.0564	7.030000	7.0564	+0.977%	1,580	-5.476%
2026-07-30	7.1200	7.1200	6.950000	6.9881	-5.339%	5,748	-4.552%
2026-07-29	7.1610	7.4000	7.153700	7.3822	+1.126%	4,424	-9.648%
2026-07-28	7.3000	7.3000	7.300000	7.3000	-0.409%	369	-8.630%
2026-07-27	7.2914	7.3300	7.270000	7.3300	+0.137%	6,132	-9.004%
2026-07-24	7.3700	7.3800	7.220000	7.3200	-1.651%	3,288	-8.880%
2026-07-23	7.4100	7.4994	7.410000	7.4429	+2.801%	3,023	-10.384%
2026-07-22	7.2448	7.2600	7.240100	7.2401	-0.548%	665	-7.874%
2026-07-21	7.2500	7.2800	7.250000	7.2800	-2.560%	1,286	-8.379%
2026-07-20	7.4300	7.5300	7.430000	7.4713	+0.421%	3,734	-10.725%
2026-07-17	7.4800	7.4800	7.405000	7.4400	+1.570%	5,001	-10.349%
2026-07-16	7.3400	7.3400	7.290000	7.3250	+0.740%	10,111	-8.942%
2026-07-15	7.2483	7.2800	7.200000	7.2712	-0.315%	7,413	-8.268%
2026-07-14	7.2000	7.3100	7.160000	7.2942	-1.430%	10,831	-8.557%
2026-07-13	7.3800	7.4000	7.380000	7.4000	+2.210%	2,890	-9.865%
2026-07-10	7.3100	7.3100	7.220100	7.2400	-0.878%	5,548	-7.873%
2026-07-09	7.2711	7.3200	7.271100	7.3041	-1.095%	3,080	-8.681%
2026-07-08	7.4300	7.5000	7.385000	7.3850	+1.582%	11,241	-9.682%
2026-07-07	7.2900	7.2900	7.270000	7.2700	+2.975%	5,130	-8.253%
2026-07-06	7.1100	7.1100	7.060000	7.0600	-2.611%	7,176	-5.524%
2026-07-02	7.1890	7.2900	7.189000	7.2493	-2.772%	3,346	-7.991%
2026-07-01	7.5000	7.5000	7.456000	7.4560	+2.140%	2,205	-10.542%
2026-06-30	7.3700	7.3800	7.299800	7.2998	-0.818%	5,588	-8.628%
2026-06-29	7.4800	7.5200	7.350000	7.3600	-1.340%	10,019	-9.375%
2026-06-26	7.5000	7.5000	7.440000	7.4600	+0.743%	45,462	-10.590%
2026-06-25	7.4700	7.4700	7.321100	7.4050	-1.650%	6,795	-9.926%
2026-06-24	7.5200	7.5700	7.520000	7.5292	-0.539%	1,037	-11.412%
2026-06-23	7.5800	7.5800	7.570000	7.5700	+3.979%	569	-11.889%
2026-06-22	7.2800	7.3100	7.255000	7.2803	-0.196%	1,724	-8.383%
2026-06-18	7.2800	7.2946	7.280000	7.2946	-1.228%	2,228	-8.562%
2026-06-17	7.2200	7.4000	7.160000	7.3853	+0.958%	2,204	-9.685%
2026-06-16	7.2000	7.3700	7.200000	7.3152	-0.255%	2,583	-8.820%
2026-06-15	7.2600	7.3339	7.260000	7.3339	-1.293%	7,140	-9.052%
2026-06-12	7.5599	7.5599	7.400000	7.4300	-0.668%	3,651	-10.229%
2026-06-11	7.8100	7.8300	7.480000	7.4800	-6.333%	6,173	-10.829%
2026-06-10	7.8100	7.9900	7.810000	7.9857	+2.574%	6,006	-16.476%
2026-06-09	7.6200	7.8100	7.620000	7.7853	+0.488%	2,917	-14.326%
2026-06-08	7.7300	7.7700	7.680000	7.7475	-2.547%	2,717	-13.908%
2026-06-05	7.5000	7.9500	7.500000	7.9500	+6.497%	45,955	-16.101%
2026-06-04	7.4700	7.5100	7.465000	7.4650	-1.186%	1,760	-10.650%
2026-06-03	7.5010	7.5700	7.500100	7.5546	+1.268%	6,545	-11.709%
2026-06-02	7.5000	7.5000	7.455000	7.4600	-0.934%	10,438	-10.590%
2026-06-01	7.6100	7.6500	7.520000	7.5303	+0.875%	9,611	-11.425%
2026-05-29	7.4639	7.4744	7.463900	7.4650	-0.067%	1,248	-10.650%
2026-05-28	7.5000	7.5600	7.470000	7.4700	-0.067%	584	-10.710%
2026-05-27	7.4400	7.4800	7.430000	7.4750	+1.014%	2,775	-10.769%
2026-05-26	7.3900	7.4800	7.390000	7.4000	-2.375%	51,506	-9.865%
2026-05-22	7.5200	7.5802	7.520000	7.5800	0.000%	713	-12.005%
2026-05-21	7.6900	7.6900	7.580000	7.5800	-0.058%	948	-12.005%
2026-05-20	7.8500	7.8500	7.510000	7.5844	-4.599%	5,675	-12.056%
2026-05-19	7.8864	7.9500	7.886400	7.9500	+2.007%	695	-16.101%
2026-05-18	7.7600	7.9700	7.760000	7.7936	-2.649%	7,613	-14.417%
2026-05-15	7.8400	8.0800	7.820000	8.0057	+3.389%	6,883	-16.684%
2026-05-14	7.6550	7.7800	7.655000	7.7433	+1.618%	604	-13.861%
2026-05-13	7.7500	7.7500	7.490000	7.6200	-1.677%	2,614	-12.467%
2026-05-12	7.7500	7.7900	7.670000	7.7500	+1.590%	52,590	-13.935%
2026-05-11	7.4800	7.6430	7.480000	7.6287	+0.570%	4,703	-12.567%
2026-05-08	7.6000	7.6100	7.584000	7.5855	-1.064%	920	-12.069%
2026-05-07	7.4200	7.6671	7.420000	7.6671	+1.956%	3,759	-13.005%
2026-05-06	7.5100	7.5200	7.380000	7.5200	-4.767%	17,015	-11.303%
2026-05-05	7.8600	7.9699	7.860000	7.8964	-2.812%	3,616	-15.531%
2026-05-04	7.8500	8.1900	7.850000	8.1249	+3.899%	7,143	-17.907%
2026-05-01	7.7450	7.9400	7.190100	7.8200	-0.128%	18,954	-14.706%
2026-04-30	7.9450	7.9450	7.810000	7.8300	-4.742%	12,783	-14.815%
2026-04-29	8.1750	8.3100	8.050000	8.2198	+1.923%	16,054	-18.854%
2026-04-28	8.1300	8.1300	7.940000	8.0647	+1.582%	1,916	-17.294%
2026-04-27	7.9400	8.0000	7.939100	7.9391	-0.731%	3,575	-15.985%
2026-04-24	8.0400	8.0400	7.860000	7.9976	-0.382%	2,005	-16.600%
2026-04-23	7.9400	8.1099	7.895000	8.0283	+1.176%	16,277	-16.919%
2026-04-22	7.7900	7.9500	7.790000	7.9350	-0.127%	2,135	-15.942%
2026-04-21	7.8200	8.0200	7.760000	7.9451	+4.266%	8,759	-16.049%
2026-04-20	7.6700	7.6744	7.620000	7.6200	+3.673%	2,698	-12.467%
2026-04-17	7.4700	7.5600	7.350000	7.3500	-5.405%	72,861	-9.252%
2026-04-16	7.6200	7.8000	7.620000	7.7700	+0.920%	6,665	-14.157%
2026-04-15	7.6400	7.7400	7.630100	7.6992	+0.973%	5,581	-13.368%
2026-04-14	7.6600	7.7000	7.590000	7.6250	-1.568%	5,849	-12.525%
2026-04-13	8.0000	8.0300	7.700000	7.7465	-1.819%	14,452	-13.897%
2026-04-10	7.7900	7.9397	7.790000	7.8900	-0.253%	6,424	-15.463%
2026-04-09	8.0200	8.0400	7.820100	7.9100	+0.508%	20,205	-15.676%
2026-04-08	7.7500	7.9600	7.750000	7.8700	-7.807%	45,658	-15.248%
2026-04-07	8.7300	8.7500	8.536400	8.5364	+0.214%	22,462	-21.864%
2026-04-06	8.5450	8.5800	8.518200	8.5182	-0.604%	1,672	-21.697%
2026-04-02	8.8600	8.8600	8.560000	8.5700	+1.061%	28,838	-22.170%
2026-04-01	8.4510	8.5600	8.340000	8.4800	-3.086%	101,477	-21.344%
2026-03-31	9.0200	9.1699	8.680000	8.7500	-6.412%	81,733	-23.771%
2026-03-30	9.1350	9.4400	9.135000	9.3495	-0.431%	46,276	-28.659%
2026-03-27	9.2900	9.4800	9.230000	9.3900	+1.733%	68,676	-28.967%
2026-03-26	9.1500	9.2500	8.990000	9.2300	+4.176%	86,658	-27.736%
2026-03-25	8.8600	8.9100	8.770000	8.8600	-3.169%	23,984	-24.718%
2026-03-24	9.2900	9.3400	9.070000	9.1500	+1.105%	40,444	-27.104%
2026-03-23	9.0900	9.2000	8.830000	9.0500	-4.564%	74,070	-26.298%
2026-03-20	9.0800	9.5900	9.030000	9.4828	+5.835%	70,215	-29.662%
2026-03-19	9.1900	9.2200	8.850000	8.9600	+0.336%	72,213	-25.558%
2026-03-18	8.7800	8.9500	8.710000	8.9300	+0.781%	15,414	-25.308%
2026-03-17	8.5350	9.0999	8.450000	8.8608	+1.621%	7,657	-24.725%
2026-03-16	8.8200	8.8200	8.626300	8.7195	-3.251%	12,777	-23.505%
2026-03-13	8.7600	9.1000	8.760000	9.0125	+2.824%	28,293	-25.992%
2026-03-12	8.7500	8.8800	8.670000	8.7650	+2.755%	45,977	-23.902%
2026-03-11	8.5600	8.6200	8.510000	8.5300	+1.243%	7,322	-21.805%
2026-03-10	8.3650	8.4600	8.240000	8.4253	-0.892%	14,368	-20.834%
2026-03-09	8.9400	9.2100	8.485000	8.5011	-1.494%	53,807	-21.540%
2026-03-06	8.8590	8.8590	8.570100	8.6300	+1.649%	26,116	-22.711%
2026-03-05	8.3200	8.5650	8.300000	8.4900	+5.590%	9,287	-21.437%
2026-03-04	8.2450	8.2450	8.040500	8.0405	-3.649%	11,935	-17.045%
2026-03-03	8.5600	8.6600	8.300000	8.3450	+6.304%	15,056	-20.072%
2026-03-02	7.9090	7.9300	7.850100	7.8501	+4.100%	6,131	-15.033%
2026-02-27	7.5499	7.5500	7.540900	7.5409	+0.345%	2,223	-11.549%
2026-02-26	7.5100	7.6000	7.500200	7.5150	-0.066%	2,416	-11.244%
2026-02-25	7.5800	7.5800	7.500000	7.5200	-1.470%	5,869	-11.303%
2026-02-24	7.6390	7.6500	7.632200	7.6322	-0.558%	3,232	-12.607%
2026-02-23	7.6750	7.6750	7.675000	7.6750	+0.898%	46	-13.094%
2026-02-20	7.6610	7.6610	7.606700	7.6067	-1.715%	1,336	-12.314%
2026-02-19	7.7800	7.7800	7.739400	7.7394	+0.773%	1,717	-13.818%
2026-02-18	7.6200	7.6800	7.620000	7.6800	-0.324%	5,193	-13.151%
2026-02-17	7.7800	7.7800	7.705000	7.7050	+0.065%	524	-13.433%
2026-02-13	7.7200	7.7200	7.700000	7.7000	0.000%	582	-13.377%
2026-02-12	7.7150	7.7200	7.700000	7.7000	+1.647%	700	-13.377%
2026-02-11	7.5890	7.5890	7.570229	7.5752	-1.365%	373	-11.950%
2026-02-10	7.5900	7.6800	7.590000	7.6800	-0.324%	2,768	-13.151%
2026-02-09	7.9000	7.9000	7.700000	7.7050	-2.899%	2,335	-13.433%
2026-02-06	8.1000	8.1000	7.935000	7.9350	-4.510%	2,119	-15.942%
2026-02-05	8.2700	8.3098	8.240000	8.3098	+2.983%	495	-19.733%
2026-02-04	7.9700	8.0691	7.970000	8.0691	-0.699%	344	-17.339%
2026-02-03	8.1000	8.1259	8.100000	8.1259	+0.011%	2,645	-17.917%
2026-02-02	8.1210	8.1250	8.121000	8.1250	-1.174%	889	-17.908%
2026-01-30	8.1390	8.2290	8.139000	8.2215	+1.664%	8,340	-18.871%
2026-01-29	8.1800	8.1800	8.086900	8.0869	-0.992%	769	-17.521%
2026-01-28	8.2300	8.2300	8.153800	8.1679	+2.034%	3,874	-18.339%
2026-01-27	8.0700	8.0750	8.000000	8.0051	-3.203%	4,485	-16.678%
2026-01-26	8.3300	8.3300	8.260000	8.2700	-1.195%	788	-19.347%
2026-01-23	8.5100	8.5200	8.370000	8.3700	-0.896%	9,026	-20.311%
2026-01-22	8.4600	8.4700	8.420000	8.4457	-0.930%	8,845	-21.025%
2026-01-21	8.6000	8.6000	8.525000	8.5250	-2.011%	856	-21.760%
2026-01-20	8.7200	8.7200	8.590000	8.7000	+3.081%	4,601	-23.333%
2026-01-16	8.4490	8.4490	8.440000	8.4400	-0.413%	1,211	-20.972%
2026-01-15	8.4750	8.4750	8.475000	8.4750	0.000%	61	-21.298%
2026-01-14	8.4810	8.4810	8.470100	8.4750	-0.682%	1,871	-21.298%
2026-01-13	8.5300	8.5332	8.530000	8.5332	+0.934%	1,071	-21.835%
2026-01-12	8.5400	8.5400	8.454200	8.4542	-1.063%	3,368	-21.104%
2026-01-09	8.5450	8.5450	8.545000	8.5450	-1.725%	41	-21.943%
2026-01-08	8.7600	8.7600	8.695000	8.6950	+0.058%	2,751	-23.289%
2026-01-07	8.6800	8.7050	8.680000	8.6900	+0.720%	4,501	-23.245%
2026-01-06	8.6300	8.6500	8.627900	8.6279	-0.255%	7,207	-22.693%
2026-01-05	8.8600	8.8600	8.650000	8.6500	-2.370%	3,350	-22.890%
2026-01-02	8.8600	8.8701	8.860000	8.8600	-1.958%	5,977	-24.718%
2025-12-31	9.0400	9.0499	9.000000	9.0369	+1.014%	2,859	-26.192%
2025-12-30	8.9200	8.9462	8.910000	8.9462	-0.432%	1,266	-25.443%
2025-12-29	8.9700	9.0200	8.970000	8.9850	+0.672%	507	-25.765%
2025-12-26	8.9138	8.9250	8.913800	8.9250	-0.212%	1,266	-25.266%
2025-12-24	8.9600	8.9600	8.940000	8.9440	-1.498%	825	-25.425%
2025-12-23	9.0600	9.0900	9.060000	9.0800	-1.197%	2,890	-26.542%
2025-12-22	9.2500	9.2500	9.190000	9.1900	-0.695%	1,918	-27.421%
2025-12-19	9.3200	9.3200	9.200000	9.2543	-1.100%	1,123	-27.925%
2025-12-18	9.3300	9.3572	9.280000	9.3572	-1.344%	4,475	-28.718%
2025-12-17	9.4510	9.4847	9.451000	9.4847	+1.751%	2,621	-29.676%
2025-12-16	9.2900	9.3400	9.290000	9.3215	+0.827%	5,764	-28.445%
2025-12-15	9.2700	9.2700	9.200000	9.2450	-1.333%	1,396	-27.853%
2025-12-12	9.3700	9.3700	9.360000	9.3699	+1.202%	3,587	-28.815%
2025-12-11	9.3100	9.3200	9.240000	9.2586	-1.093%	30,848	-27.959%
2025-12-10	9.5700	9.5700	9.360000	9.3609	-2.165%	3,529	-28.746%
2025-12-09	9.5299	9.5680	9.529900	9.5680	+0.188%	777	-30.288%
2025-12-08	9.5500	9.5500	9.480100	9.5500	+0.579%	2,436	-30.157%
2025-12-05	9.4950	9.4950	9.495000	9.4950	+0.014%	581	-29.753%
2025-12-04	9.4300	9.4937	9.430000	9.4937	-0.380%	5,654	-29.743%
2025-12-03	9.5299	9.5299	9.529900	9.5299	-0.980%	642	-30.010%
2025-12-02	9.6225	9.6242	9.620000	9.6242	-0.575%	4,725	-30.696%
2025-12-01	9.6400	9.6899	9.630000	9.6799	+0.950%	2,896	-31.094%
2025-11-28	9.5888	9.5888	9.588800	9.5888	-0.473%	299	-30.440%
2025-11-26	9.8500	9.8500	9.634400	9.6344	-2.338%	300	-30.769%
2025-11-25	9.9400	9.9699	9.860000	9.8650	-2.155%	1,124	-32.387%
2025-11-24	10.0900	10.0901	10.082300	10.0823	-0.378%	1,950	-33.844%
2025-11-21	10.1600	10.2310	10.120600	10.1206	-2.831%	1,060	-34.095%
2025-11-20	10.0900	10.4200	10.002500	10.4155	+2.803%	6,760	-35.961%
2025-11-19	10.1900	10.2200	10.131500	10.1315	+0.697%	4,938	-34.166%
2025-11-18	10.1600	10.1600	10.061400	10.0614	+2.329%	732	-33.707%
2025-11-17	9.7250	9.8324	9.725000	9.8324	+2.742%	336	-32.163%
2025-11-14	9.5700	9.5700	9.570000	9.5700	+0.630%	948	-30.303%
2025-11-13	9.5101	9.5101	9.510100	9.5101	+2.180%	161	-29.864%
2025-11-12	9.3072	9.3072	9.307200	9.3072	-1.092%	13	-28.335%
2025-11-11	9.4500	9.4500	9.410000	9.4100	-1.466%	573	-29.118%
2025-11-10	9.5500	9.5500	9.550000	9.5500	-2.152%	51	-30.157%
2025-11-07	9.7600	9.7600	9.760000	9.7600	-0.537%	507	-31.660%
2025-11-06	9.8490	9.8490	9.812700	9.8127	+0.446%	462	-32.027%
2025-11-05	9.7400	9.7700	9.740000	9.7691	-1.521%	17,041	-31.723%
2025-11-04	9.9700	9.9700	9.910000	9.9200	+2.215%	17,153	-32.762%
2025-11-03	9.7099	9.7100	9.705000	9.7050	+0.167%	858	-31.273%
2025-10-31	9.6888	9.6888	9.688800	9.6888	+0.402%	91	-31.158%
2025-10-30	9.6500	9.6500	9.650000	9.6500	+0.836%	189	-30.881%
2025-10-29	9.5700	9.5700	9.570000	9.5700	+1.246%	85	-30.303%
2025-10-28	9.4522	9.4522	9.452200	9.4522	+0.075%	199	-29.434%
2025-10-27	9.5400	9.5400	9.445100	9.4451	-1.265%	757	-29.381%
2025-10-24	9.5661	9.5661	9.566100	9.5661	-0.353%	23	-30.275%
2025-10-23	9.6000	9.6000	9.600000	9.6000	-0.882%	86	-30.521%
2025-10-22	9.6800	9.7000	9.680000	9.6854	+0.413%	21,024	-31.133%
2025-10-21	9.6456	9.6456	9.645600	9.6456	+1.373%	282	-30.849%
2025-10-20	9.5800	9.5800	9.500700	9.5150	-1.603%	3,650	-29.900%
2025-10-17	9.7290	9.7290	9.670000	9.6700	-0.322%	638	-31.024%
2025-10-16	9.7012	9.7012	9.701200	9.7012	-1.196%	185	-31.246%
2025-10-15	9.8200	9.8300	9.818600	9.8186	-0.628%	1,535	-32.068%
2025-10-14	9.8807	9.8807	9.880700	9.8807	-1.094%	197	-32.495%
2025-10-13	10.0500	10.0500	9.980500	9.9900	-1.598%	2,807	-33.233%
2025-10-10	10.1522	10.1522	10.152200	10.1522	+3.700%	1,404	-34.300%
2025-10-09	9.6700	9.7900	9.670000	9.7900	+1.912%	17,943	-31.869%
2025-10-08	9.6400	9.6400	9.606300	9.6063	-0.546%	492	-30.566%
2025-10-07	9.6590	9.6590	9.659000	9.6590	+1.803%	48	-30.945%
2025-10-06	9.4879	9.4879	9.487900	9.4879	-0.494%	798	-29.700%
2025-10-03	9.6300	9.6300	9.535000	9.5350	-1.512%	629	-30.047%
2025-10-02	9.7399	9.7399	9.681400	9.6814	-0.295%	699	-31.105%
2025-10-01	9.7700	9.7700	9.710000	9.7100	-1.592%	282	-31.308%
2025-09-30	9.9600	9.9600	9.867100	9.8671	-0.982%	190	-32.402%
2025-09-29	9.9650	9.9650	9.965000	9.9650	-0.747%	112	-33.066%
2025-09-26	10.0610	10.0950	10.039400	10.0400	-1.424%	4,454	-33.566%
2025-09-25	10.1850	10.1850	10.185000	10.1850	+1.376%	166	-34.512%
2025-09-24	10.0310	10.0468	10.031000	10.0468	-0.230%	2,676	-33.611%
2025-09-23	10.0700	10.0700	10.070000	10.0700	+0.452%	300	-33.764%
2025-09-22	10.1000	10.1000	10.024700	10.0247	-0.605%	640	-33.464%
2025-09-19	10.1490	10.1499	10.085700	10.0857	+0.801%	1,034	-33.867%
2025-09-18	10.0056	10.0056	10.005600	10.0056	-0.744%	381	-33.337%
2025-09-17	10.0100	10.0806	10.000000	10.0806	+0.848%	283	-33.833%
2025-09-16	9.9990	9.9990	9.995800	9.9958	+0.410%	2,849	-33.272%
2025-09-15	10.0000	10.0000	9.955000	9.9550	-1.145%	423	-32.998%
2025-09-12	10.0999	10.1100	10.070000	10.0703	+0.804%	3,899	-33.766%
2025-09-11	10.0000	10.0000	9.990000	9.9900	-2.107%	352	-33.233%
2025-09-10	10.2050	10.2050	10.205000	10.2050	+0.096%	26	-34.640%
2025-09-09	10.1952	10.1952	10.195200	10.1952	+0.672%	13	-34.577%
2025-09-08	10.1110	10.1271	10.111000	10.1271	-1.910%	1,892	-34.137%
2025-09-05	10.3243	10.3243	10.324300	10.3243	-0.827%	102	-35.395%
2025-09-04	10.4104	10.4104	10.410400	10.4104	-1.427%	44	-35.929%
2025-09-03	10.5500	10.5899	10.550000	10.5611	-0.314%	391	-36.844%
2025-09-02	10.6950	10.6950	10.594400	10.5944	+2.091%	890	-37.042%
2025-08-29	10.3799	10.3799	10.377400	10.3774	+1.295%	400	-35.726%
2025-08-28	10.2300	10.2447	10.230000	10.2447	-0.735%	666	-34.893%
2025-08-27	10.3700	10.3700	10.320600	10.3206	+0.541%	404	-35.372%
2025-08-26	10.2780	10.2796	10.240500	10.2651	+0.343%	1,962	-35.023%
2025-08-25	10.2300	10.2300	10.230000	10.2300	+2.521%	177	-34.800%
2025-08-22	9.9201	9.9784	9.920100	9.9784	-2.839%	307	-33.156%
2025-08-21	10.2700	10.2700	10.260000	10.2700	+1.153%	1,193	-35.054%
2025-08-20	10.2099	10.2099	10.152900	10.1529	-0.657%	1,251	-34.304%
2025-08-19	10.2200	10.2200	10.220000	10.2200	+0.098%	607	-34.736%
2025-08-18	10.2590	10.2590	10.210000	10.2100	+0.196%	193	-34.672%
2025-08-15	10.1800	10.1900	10.180000	10.1900	-1.116%	795	-34.544%
2025-08-14	10.4000	10.4000	10.305000	10.3050	0.000%	1,315	-35.274%
2025-08-13	10.3300	10.3400	10.301000	10.3050	-1.132%	912	-35.274%
2025-08-12	10.5800	10.5800	10.423000	10.4230	-2.572%	1,169	-36.007%
2025-08-11	10.5800	10.6982	10.580000	10.6982	+1.022%	809	-37.653%
2025-08-08	10.6900	10.6900	10.584000	10.5900	-1.235%	970	-37.016%
2025-08-07	10.7000	10.7224	10.700000	10.7224	-1.574%	469	-37.794%
2025-08-06	10.9000	10.9000	10.893900	10.8939	-1.413%	297	-38.773%
2025-08-05	11.0450	11.0600	11.010000	11.0500	-0.046%	6,277	-39.638%
2025-08-04	11.0800	11.0999	11.055100	11.0551	-2.414%	1,788	-39.666%
2025-08-01	11.3700	11.4499	11.328600	11.3286	+0.426%	3,148	-41.122%
2025-07-31	11.1700	11.2899	11.170000	11.2805	+2.229%	3,307	-40.871%
2025-07-30	10.9491	11.0345	10.880000	11.0345	+1.560%	576	-39.553%
2025-07-29	10.8900	10.8900	10.865000	10.8650	+0.290%	1,134	-38.610%
2025-07-28	10.8336	10.8336	10.833600	10.8336	+3.282%	58	-38.432%
2025-07-25	10.5900	10.5900	10.489300	10.4893	+0.655%	706	-36.411%
2025-07-24	10.3500	10.4210	10.350000	10.4210	+1.387%	1,499	-35.995%
2025-07-23	10.3600	10.3600	10.278400	10.2784	-5.006%	3,623	-35.107%
2025-07-22	10.8401	10.8450	10.820000	10.8200	-1.052%	1,512	-38.355%
2025-07-21	10.9000	10.9350	10.880100	10.9350	-1.179%	1,218	-39.003%
2025-07-18	10.9110	11.0700	10.901000	11.0655	+0.963%	6,833	-39.723%
2025-07-17	11.0127	11.0600	10.960000	10.9600	-0.630%	17,454	-39.142%
2025-07-16	11.2000	11.2000	11.029500	11.0295	-0.760%	2,376	-39.526%
2025-07-15	11.0300	11.1300	11.030000	11.1140	+2.010%	1,933	-39.986%
2025-07-14	10.9800	10.9800	10.870000	10.8950	+0.046%	3,545	-38.779%
2025-07-11	10.8900	10.8900	10.890000	10.8900	+1.963%	28	-38.751%
2025-07-10	10.6810	10.6810	10.680300	10.6803	+0.180%	202	-37.549%
2025-07-09	10.7450	10.7450	10.640100	10.6611	-1.517%	877	-37.436%
2025-07-08	10.9000	10.9000	10.825300	10.8253	-1.678%	6,294	-38.385%
2025-07-07	10.8700	11.0200	10.870000	11.0100	+2.422%	18,417	-39.419%
2025-07-03	10.7300	10.7510	10.690200	10.7496	+0.116%	522	-37.951%
2025-07-02	10.7301	10.7371	10.730100	10.7371	-0.473%	134	-37.879%
2025-07-01	10.8300	10.8300	10.788100	10.7881	+0.620%	845	-38.173%
2025-06-30	10.8000	10.8000	10.711600	10.7216	-0.482%	2,084	-37.789%
2025-06-27	10.7735	10.7735	10.773500	10.7735	-1.453%	163	-38.089%
2025-06-26	10.9910	11.0150	10.910000	10.9324	-2.476%	6,819	-38.989%
2025-06-25	11.2100	11.2100	11.210000	11.2100	+0.267%	1,190	-40.500%
2025-06-24	11.2407	11.2407	11.161000	11.1801	-2.366%	669	-40.340%
2025-06-23	11.5010	11.5010	11.451000	11.4510	-1.585%	4,628	-41.752%
2025-06-20	11.6299	11.6354	11.595000	11.6354	+1.698%	3,840	-42.675%
2025-06-18	11.4310	11.4411	11.431000	11.4411	-0.262%	1,672	-41.701%
2025-06-17	11.4790	11.5000	11.455000	11.4712	+2.605%	10,159	-41.854%
2025-06-16	10.9950	11.1800	10.995000	11.1800	-1.005%	344	-40.340%
2025-06-13	11.2500	11.2935	11.250000	11.2935	+2.808%	407	-40.939%
2025-06-12	10.9850	10.9850	10.985000	10.9850	-1.493%	49	-39.281%
2025-06-11	11.1515	11.1515	11.151500	11.1515	+0.328%	198	-40.187%
2025-06-10	11.1150	11.1150	11.115000	11.1150	-0.183%	66	-39.991%
2025-06-09	11.1354	11.1354	11.135400	11.1354	+0.085%	32	-40.101%
2025-06-06	11.1259	11.1259	11.125900	11.1259	-0.711%	45	-40.050%
2025-06-05	11.2056	11.2056	11.205600	11.2056	+0.329%	98	-40.476%
2025-06-04	11.1689	11.1689	11.168900	11.1689	-1.029%	42	-40.281%
2025-06-03	11.2850	11.2850	11.285000	11.2850	+1.475%	67	-40.895%
2025-06-02	11.1890	11.1990	11.121000	11.1210	-1.862%	3,499	-40.023%
2025-05-30	11.5050	11.5096	11.331000	11.3320	-0.328%	1,318	-41.140%
2025-05-29	11.4400	11.4699	11.350100	11.3693	-0.896%	1,247	-41.333%
2025-05-28	11.4110	11.4721	11.401200	11.4721	+2.329%	812	-41.859%
2025-05-27	11.2700	11.2700	11.170100	11.2110	-3.060%	5,500	-40.505%
2025-05-23	11.6090	11.6090	11.559000	11.5649	+0.018%	5,434	-42.325%
2025-05-22	11.6210	11.6210	11.560000	11.5628	-0.062%	4,782	-42.315%
2025-05-21	11.3490	11.5700	11.349000	11.5700	+1.402%	1,620	-42.351%
2025-05-20	11.4100	11.4100	11.410000	11.4100	-1.042%	121	-41.543%
2025-05-19	11.7300	11.7300	11.530200	11.5302	-1.745%	283	-42.152%
2025-05-16	11.8589	11.8589	11.735000	11.7350	-0.423%	233	-43.161%
2025-05-15	11.8000	11.8400	11.780000	11.7849	-2.037%	5,082	-43.402%
2025-05-14	12.0000	12.0300	11.999900	12.0300	+1.009%	498	-44.555%
2025-05-13	11.9200	11.9200	11.909800	11.9098	-0.470%	622	-43.996%
2025-05-12	11.9810	11.9810	11.966100	11.9661	-0.987%	304	-44.259%
2025-05-09	12.1100	12.1100	12.085400	12.0854	-0.645%	1,380	-44.809%
2025-05-08	12.1639	12.1639	12.163900	12.1639	+0.790%	270	-45.166%
2025-05-07	12.1190	12.1190	12.068500	12.0685	+0.681%	211	-44.732%
2025-05-06	11.9300	11.9869	11.930000	11.9869	+0.070%	496	-44.356%
2025-05-05	11.9600	11.9785	11.920000	11.9785	-0.262%	3,186	-44.317%
2025-05-02	12.1100	12.1100	11.960000	12.0100	-3.474%	2,127	-44.463%
2025-05-01	12.4200	12.4423	12.350000	12.4423	+0.670%	3,142	-46.393%
2025-04-30	12.6000	12.6100	12.330000	12.3595	+0.240%	552	-46.033%
2025-04-29	12.3800	12.3800	12.329900	12.3299	-0.528%	141	-45.904%
2025-04-28	12.5800	12.5800	12.395400	12.3954	-1.464%	599	-46.190%
2025-04-25	12.7100	12.7100	12.579600	12.5796	-0.756%	510	-46.978%
2025-04-24	12.7000	12.7000	12.675400	12.6754	-2.640%	185	-47.378%
2025-04-23	12.7900	13.0500	12.760000	13.0191	-0.687%	2,473	-48.768%
2025-04-22	13.3500	13.3500	13.100000	13.1091	-4.171%	1,446	-49.119%
2025-04-21	13.6100	13.8290	13.610000	13.6797	+1.153%	4,039	-51.242%
2025-04-17	13.4800	13.5238	13.480000	13.5238	-2.043%	505	-50.680%
2025-04-16	13.6500	13.8600	13.650000	13.8059	+0.726%	990	-51.687%
2025-04-15	13.5900	13.7064	13.590000	13.7064	-1.678%	8,009	-51.337%
2025-04-14	14.1100	14.1200	13.860000	13.9403	-2.051%	3,898	-52.153%
2025-04-11	14.7800	14.8400	14.232200	14.2322	-5.111%	6,457	-53.134%
2025-04-10	14.9899	15.5590	14.980000	14.9988	+3.751%	46,406	-55.530%
2025-04-09	16.8400	16.9000	14.330000	14.4566	-15.341%	19,748	-53.862%
2025-04-08	15.6100	17.3599	15.610000	17.0763	-0.139%	17,991	-60.940%
2025-04-07	17.2600	17.3690	15.760000	17.1000	+6.002%	29,923	-60.994%
2025-04-04	15.4298	16.1318	15.420000	16.1318	+13.082%	26,402	-58.653%
2025-04-03	13.9700	14.2656	13.970000	14.2656	+4.267%	8,048	-53.244%
2025-04-02	13.7401	13.7401	13.681800	13.6818	-0.495%	871	-51.249%
2025-04-01	13.7499	13.7499	13.749900	13.7499	-0.141%	462	-51.491%
2025-03-31	14.0200	14.0200	13.769300	13.7693	+1.618%	5,134	-51.559%
2025-03-28	13.4600	13.5900	13.460000	13.5500	+1.942%	4,208	-50.775%
2025-03-27	13.4150	13.4150	13.250000	13.2919	-0.251%	1,985	-49.819%
2025-03-26	13.2100	13.3254	13.210000	13.3254	+1.488%	4,476	-49.945%
2025-03-25	13.1202	13.1300	13.120200	13.1300	-1.134%	478	-49.200%
2025-03-24	13.2700	13.3095	13.210000	13.2806	+0.128%	7,041	-49.776%
2025-03-21	13.2500	13.2900	13.250000	13.2636	+1.355%	449	-49.712%
2025-03-20	13.1350	13.1350	13.086300	13.0863	+1.750%	3,729	-49.031%
2025-03-19	12.9200	12.9200	12.790000	12.8612	-0.683%	1,210	-48.139%
2025-03-18	13.0300	13.0300	12.949600	12.9496	+0.062%	293	-48.493%
2025-03-17	13.0500	13.0500	12.941600	12.9416	-2.127%	521	-48.461%
2025-03-14	13.4400	13.4400	13.222900	13.2229	-3.623%	220	-49.557%
2025-03-13	13.6800	13.8000	13.640000	13.7200	+1.180%	19,505	-51.385%
2025-03-12	13.6300	13.6300	13.501000	13.5600	-1.120%	10,715	-50.811%
2025-03-11	13.8610	13.8690	13.591000	13.7136	+0.562%	8,085	-51.362%
2025-03-10	13.4400	13.6369	13.440000	13.6369	+4.865%	7,007	-51.089%
2025-03-07	13.2690	13.2790	13.004300	13.0043	-2.069%	4,792	-48.709%
2025-03-06	13.2790	13.2790	13.279000	13.2790	+1.956%	215	-49.770%
2025-03-05	13.3084	13.3084	13.024300	13.0243	-4.501%	5,249	-48.788%
2025-03-04	13.8900	13.9900	13.410000	13.6381	-0.393%	107,719	-51.093%
2025-03-03	13.4700	13.7400	13.420500	13.6919	-1.998%	9,855	-51.285%
2025-02-28	13.9604	14.2199	13.960000	13.9710	-0.334%	19,442	-52.258%
2025-02-27	14.0290	14.0290	14.010000	14.0178	+2.374%	7,061	-52.418%
2025-02-26	13.6800	13.6928	13.670000	13.6928	-0.271%	1,702	-51.288%
2025-02-25	13.8000	13.8000	13.730000	13.7300	-1.649%	112	-51.420%
2025-02-24	13.9550	13.9700	13.920000	13.9602	+0.006%	8,540	-52.221%
2025-02-21	13.9450	13.9593	13.945000	13.9593	+1.154%	2,208	-52.218%
2025-02-20	13.8200	13.8500	13.787800	13.8000	-0.862%	6,153	-51.667%
2025-02-19	13.9728	13.9728	13.920000	13.9200	+2.011%	909	-52.083%
2025-02-18	13.7100	13.7100	13.645600	13.6456	-1.165%	1,321	-51.120%