EFZ
ProShares Trust Short MSCI EAFE
stockNYSEETF
At CloseOct 2, 2026
22.99USD0.000%(0.00)121
23.03Bid23.27Ask0.24SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
22.99USD-1.045%(-0.24)
EFZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.99 | 23.01 | 22.99 | 22.99 | -1.011% | 745 | 0.000% | |
| 2026-10-01 | 23.29 | 23.30 | 23.22 | 23.22 | +1.141% | 3,536 | -1.011% | |
| 2026-09-30 | 22.88 | 22.96 | 22.86 | 22.96 | +0.560% | 37,934 | +0.118% | |
| 2026-09-29 | 23.08 | 23.08 | 22.83 | 22.83 | +0.490% | 4,413 | +0.679% | |
| 2026-09-28 | 22.75 | 22.75 | 22.68 | 22.72 | +0.637% | 965 | +1.173% | |
| 2026-09-25 | 22.58 | 22.60 | 22.57 | 22.58 | -1.084% | 877 | +1.818% | |
| 2026-09-24 | 22.88 | 22.94 | 22.79 | 22.82 | +0.194% | 4,824 | +0.715% | |
| 2026-09-23 | 22.68 | 22.91 | 22.66 | 22.78 | +0.823% | 8,895 | +0.910% | |
| 2026-09-22 | 22.66 | 22.66 | 22.56 | 22.59 | -0.470% | 12,310 | +1.740% | |
| 2026-09-21 | 22.67 | 22.72 | 22.67 | 22.70 | -1.029% | 5,850 | +1.263% | |
| 2026-09-18 | 23.01 | 23.03 | 22.94 | 22.94 | +0.971% | 1,225 | +0.220% | |
| 2026-09-17 | 22.71 | 22.74 | 22.71 | 22.72 | -1.007% | 2,014 | +1.193% | |
| 2026-09-16 | 22.83 | 22.96 | 22.75 | 22.95 | +0.417% | 5,388 | +0.174% | |
| 2026-09-15 | 22.86 | 22.93 | 22.83 | 22.85 | +0.449% | 3,298 | +0.591% | |
| 2026-09-14 | 22.80 | 22.80 | 22.75 | 22.75 | +0.779% | 4,143 | +1.043% | |
| 2026-09-11 | 22.57 | 22.59 | 22.57 | 22.57 | -0.957% | 885 | +1.830% | |
| 2026-09-10 | 22.73 | 22.87 | 22.73 | 22.79 | +0.873% | 1,684 | +0.855% | |
| 2026-09-09 | 22.48 | 22.62 | 22.48 | 22.59 | +1.164% | 6,075 | +1.736% | |
| 2026-09-08 | 22.35 | 22.35 | 22.34 | 22.34 | +0.524% | 533 | +2.920% | |
| 2026-09-04 | 22.29 | 22.29 | 22.21 | 22.22 | -0.037% | 5,045 | +3.459% | |
| 2026-09-03 | 22.20 | 22.23 | 22.20 | 22.23 | -1.079% | 782 | +3.421% | |
| 2026-09-02 | 22.55 | 22.55 | 22.47 | 22.47 | -0.622% | 8,704 | +2.305% | |
| 2026-09-01 | 22.47 | 22.65 | 22.47 | 22.61 | +0.892% | 4,113 | +1.668% | |
| 2026-08-31 | 22.44 | 22.44 | 22.39 | 22.41 | +0.329% | 3,901 | +2.576% | |
| 2026-08-28 | 22.16 | 22.36 | 22.16 | 22.34 | +0.214% | 1,378 | +2.913% | |
| 2026-08-27 | 22.32 | 22.32 | 22.29 | 22.29 | +0.188% | 6,348 | +3.132% | |
| 2026-08-26 | 22.15 | 22.25 | 22.15 | 22.25 | +0.592% | 2,624 | +3.326% | |
| 2026-08-25 | 22.19 | 22.19 | 22.12 | 22.12 | -0.650% | 1,789 | +3.938% | |
| 2026-08-24 | 22.26 | 22.26 | 22.26 | 22.26 | +0.143% | 354 | +3.262% | |
| 2026-08-21 | 22.24 | 22.24 | 22.19 | 22.23 | -0.718% | 2,859 | +3.409% | |
| 2026-08-20 | 22.40 | 22.43 | 22.33 | 22.39 | +0.504% | 5,345 | +2.667% | |
| 2026-08-19 | 22.26 | 22.29 | 22.26 | 22.28 | -0.430% | 2,852 | +3.185% | |
| 2026-08-18 | 22.37 | 22.39 | 22.36 | 22.37 | +1.161% | 2,660 | +2.741% | |
| 2026-08-17 | 22.18 | 22.18 | 22.12 | 22.12 | +0.099% | 1,827 | +3.934% | |
| 2026-08-14 | 22.13 | 22.13 | 22.10 | 22.10 | +0.336% | 6,693 | +4.037% | |
| 2026-08-13 | 22.11 | 22.12 | 22.00 | 22.02 | -0.127% | 4,818 | +4.386% | |
| 2026-08-12 | 22.06 | 22.14 | 22.04 | 22.05 | -0.273% | 2,720 | +4.253% | |
| 2026-08-11 | 22.12 | 22.12 | 22.11 | 22.11 | -0.060% | 3,007 | +3.968% | |
| 2026-08-10 | 22.12 | 22.12 | 22.12 | 22.12 | +0.317% | 150 | +3.906% | |
| 2026-08-07 | 22.09 | 22.15 | 21.94 | 22.05 | -1.151% | 12,333 | +4.235% | |
| 2026-08-06 | 22.17 | 22.36 | 22.08 | 22.31 | +0.416% | 10,748 | +3.035% | |
| 2026-08-05 | 22.40 | 22.40 | 22.20 | 22.22 | -0.645% | 5,567 | +3.464% | |
| 2026-08-04 | 22.29 | 22.38 | 22.29 | 22.36 | -1.052% | 2,209 | +2.797% | |
| 2026-08-03 | 22.59 | 22.60 | 22.59 | 22.60 | -0.157% | 450 | +1.716% | |
| 2026-07-31 | 22.69 | 22.69 | 22.56 | 22.64 | -0.254% | 1,981 | +1.556% | |
| 2026-07-30 | 22.70 | 22.73 | 22.44 | 22.69 | -1.814% | 2,247 | +1.298% | |
| 2026-07-29 | 23.05 | 23.25 | 22.81 | 23.11 | -0.003% | 12,104 | -0.540% | |
| 2026-07-28 | 23.25 | 23.25 | 23.06 | 23.11 | -0.172% | 28,820 | -0.543% | |
| 2026-07-27 | 22.94 | 23.20 | 22.94 | 23.15 | -0.097% | 765 | -0.714% | |
| 2026-07-24 | 23.05 | 23.31 | 22.93 | 23.18 | -0.706% | 9,372 | -0.810% | |
| 2026-07-23 | 23.25 | 23.34 | 23.25 | 23.34 | +1.260% | 1,643 | -1.511% | |
| 2026-07-22 | 22.97 | 23.05 | 22.91 | 23.05 | -0.102% | 1,450 | -0.269% | |
| 2026-07-21 | 23.07 | 23.08 | 23.07 | 23.07 | -1.251% | 2,598 | -0.371% | |
| 2026-07-20 | 23.23 | 23.38 | 23.23 | 23.36 | +1.006% | 5,958 | -1.617% | |
| 2026-07-17 | 23.14 | 23.15 | 22.99 | 23.13 | +0.403% | 54,653 | -0.628% | |
| 2026-07-16 | 23.03 | 23.09 | 23.00 | 23.04 | +0.943% | 53,804 | -0.227% | |
| 2026-07-15 | 22.98 | 22.98 | 22.82 | 22.82 | -0.419% | 12,129 | +0.714% | |
| 2026-07-14 | 22.87 | 22.92 | 22.84 | 22.92 | -0.843% | 469 | +0.292% | |
| 2026-07-13 | 23.00 | 23.28 | 23.00 | 23.12 | +0.610% | 5,859 | -0.553% | |
| 2026-07-10 | 22.98 | 22.98 | 22.88 | 22.98 | -0.321% | 1,703 | +0.053% | |
| 2026-07-09 | 23.06 | 23.17 | 23.00 | 23.05 | -0.329% | 2,620 | -0.268% | |
| 2026-07-08 | 23.27 | 23.27 | 23.13 | 23.13 | +0.894% | 1,815 | -0.596% | |
| 2026-07-07 | 22.78 | 23.00 | 22.72 | 22.92 | +1.326% | 4,886 | +0.293% | |
| 2026-07-06 | 22.69 | 22.82 | 22.60 | 22.62 | -1.309% | 7,795 | +1.623% | |
| 2026-07-02 | 22.87 | 23.00 | 22.77 | 22.92 | -1.292% | 12,152 | +0.293% | |
| 2026-07-01 | 23.13 | 23.22 | 23.11 | 23.22 | +1.053% | 11,560 | -1.003% | |
| 2026-06-30 | 23.12 | 23.12 | 22.95 | 22.98 | -0.590% | 11,031 | +0.040% | |
| 2026-06-29 | 23.30 | 23.30 | 23.09 | 23.11 | -0.388% | 884 | -0.551% | |
| 2026-06-26 | 23.22 | 23.28 | 23.20 | 23.20 | +0.193% | 6,995 | -0.937% | |
| 2026-06-25 | 23.08 | 23.17 | 23.02 | 23.16 | -0.762% | 15,157 | -0.746% | |
| 2026-06-24 | 23.41 | 23.41 | 23.30 | 23.34 | -0.756% | 2,457 | -1.503% | |
| 2026-06-23 | 23.53 | 23.56 | 23.41 | 23.52 | +1.952% | 11,246 | -2.247% | |
| 2026-06-22 | 23.07 | 23.11 | 23.03 | 23.07 | +0.130% | 2,764 | -0.339% | |
| 2026-06-18 | 23.13 | 23.13 | 23.04 | 23.04 | -0.966% | 11,254 | -0.209% | |
| 2026-06-17 | 22.88 | 23.28 | 22.86 | 23.26 | +0.914% | 10,325 | -1.173% | |
| 2026-06-16 | 23.01 | 23.05 | 22.98 | 23.05 | -0.606% | 17,511 | -0.270% | |
| 2026-06-15 | 23.03 | 23.22 | 23.02 | 23.19 | -0.685% | 27,951 | -0.875% | |
| 2026-06-12 | 23.44 | 23.44 | 23.32 | 23.35 | -0.299% | 25,245 | -1.554% | |
| 2026-06-11 | 23.87 | 23.91 | 23.26 | 23.42 | -2.890% | 76,431 | -1.848% | |
| 2026-06-10 | 24.16 | 24.16 | 23.86 | 24.12 | +1.597% | 5,356 | -4.684% | |
| 2026-06-09 | 23.53 | 24.14 | 23.45 | 23.74 | -0.132% | 10,345 | -3.162% | |
| 2026-06-08 | 23.84 | 23.84 | 23.60 | 23.77 | -0.796% | 3,991 | -3.290% | |
| 2026-06-05 | 23.79 | 24.00 | 23.79 | 23.96 | +2.619% | 1,008 | -4.060% | |
| 2026-06-04 | 23.40 | 23.43 | 23.35 | 23.35 | -0.711% | 2,010 | -1.548% | |
| 2026-06-03 | 23.40 | 23.52 | 23.40 | 23.52 | +0.883% | 3,637 | -2.248% | |
| 2026-06-02 | 23.41 | 23.81 | 23.31 | 23.31 | -0.282% | 52,899 | -1.385% | |
| 2026-06-01 | 23.66 | 23.66 | 23.22 | 23.38 | +0.077% | 6,511 | -1.664% | |
| 2026-05-29 | 23.35 | 23.37 | 23.18 | 23.36 | +0.077% | 7,116 | -1.588% | |
| 2026-05-28 | 23.34 | 23.34 | 23.27 | 23.34 | -0.159% | 8,722 | -1.513% | 1-for-2 split |
| 2026-05-27 | 23.28 | 23.38 | 23.28 | 23.38 | +0.432% | 2,739 | -1.669% | |
| 2026-05-26 | 23.18 | 23.34 | 23.18 | 23.28 | -1.051% | 15,363 | -1.244% | |
| 2026-05-22 | 23.48 | 23.62 | 23.32 | 23.52 | +0.146% | 4,800 | -2.282% | |
| 2026-05-21 | 23.72 | 23.72 | 23.42 | 23.49 | -0.467% | 13,264 | -2.140% | |
| 2026-05-20 | 23.98 | 24.00 | 23.57 | 23.60 | -1.674% | 24,474 | -2.597% | |
| 2026-05-19 | 24.04 | 24.37 | 23.89 | 24.00 | +0.763% | 49,363 | -4.227% | |
| 2026-05-18 | 23.88 | 23.99 | 23.78 | 23.82 | -0.998% | 64,880 | -3.496% | |
| 2026-05-15 | 24.10 | 24.10 | 23.98 | 24.06 | +1.777% | 158,115 | -4.459% | |
| 2026-05-14 | 23.52 | 23.66 | 23.52 | 23.64 | +0.425% | 16,785 | -2.761% | |
| 2026-05-13 | 23.70 | 23.72 | 23.54 | 23.54 | -0.591% | 7,240 | -2.348% | |
| 2026-05-12 | 23.78 | 23.82 | 23.66 | 23.68 | +0.680% | 10,844 | -2.926% | |
| 2026-05-11 | 23.52 | 23.72 | 23.52 | 23.52 | -0.033% | 31,094 | -2.265% | |
| 2026-05-08 | 23.54 | 23.54 | 23.50 | 23.53 | -0.894% | 5,921 | -2.298% | |
| 2026-05-07 | 23.30 | 23.76 | 23.30 | 23.74 | +1.976% | 7,565 | -3.171% | |
| 2026-05-06 | 23.34 | 23.39 | 23.26 | 23.28 | -2.919% | 8,700 | -1.258% | |
| 2026-05-05 | 24.06 | 24.14 | 23.90 | 23.98 | -1.317% | 6,870 | -4.140% | |
| 2026-05-04 | 24.12 | 24.34 | 24.06 | 24.30 | +1.504% | 19,936 | -5.402% | |
| 2026-05-01 | 23.90 | 23.94 | 23.77 | 23.94 | +0.167% | 25,669 | -3.980% | |
| 2026-04-30 | 24.14 | 24.14 | 23.84 | 23.90 | -2.369% | 57,437 | -3.819% | |
| 2026-04-29 | 24.42 | 24.50 | 24.42 | 24.48 | +1.157% | 144,822 | -6.098% | |
| 2026-04-28 | 24.18 | 24.26 | 24.18 | 24.20 | +0.415% | 5,099 | -5.012% | |
| 2026-04-27 | 23.95 | 24.12 | 23.95 | 24.10 | +0.417% | 8,021 | -4.617% | |
| 2026-04-24 | 24.10 | 24.20 | 24.00 | 24.00 | -0.580% | 6,406 | -4.220% | |
| 2026-04-23 | 23.98 | 24.32 | 23.94 | 24.14 | +0.835% | 184,787 | -4.775% | |
| 2026-04-22 | 23.86 | 23.99 | 23.86 | 23.94 | -0.416% | 17,053 | -3.980% | |
| 2026-04-21 | 23.64 | 24.06 | 23.64 | 24.04 | +2.385% | 100,727 | -4.379% | |
| 2026-04-20 | 23.50 | 23.64 | 23.48 | 23.48 | +0.342% | 123,507 | -2.099% | |
| 2026-04-17 | 23.36 | 23.42 | 23.24 | 23.40 | -1.349% | 231,546 | -1.764% | |
| 2026-04-16 | 23.60 | 23.78 | 23.60 | 23.72 | +0.338% | 11,312 | -3.089% | |
| 2026-04-15 | 23.60 | 23.70 | 23.52 | 23.64 | +0.340% | 107,156 | -2.761% | |
| 2026-04-14 | 23.66 | 23.66 | 23.50 | 23.56 | -0.766% | 13,449 | -2.431% | |
| 2026-04-13 | 24.12 | 24.12 | 23.74 | 23.74 | -0.745% | 169,220 | -3.178% | |
| 2026-04-10 | 23.78 | 24.06 | 23.64 | 23.92 | -0.084% | 17,293 | -3.900% | |
| 2026-04-09 | 24.16 | 24.16 | 23.70 | 23.94 | +0.419% | 66,231 | -3.980% | |
| 2026-04-08 | 23.76 | 24.04 | 23.74 | 23.84 | -3.948% | 133,864 | -3.577% | |
| 2026-04-07 | 25.04 | 25.21 | 24.80 | 24.82 | +0.154% | 20,769 | -7.384% | |
| 2026-04-06 | 24.86 | 24.90 | 24.74 | 24.78 | -0.555% | 50,890 | -7.242% | |
| 2026-04-02 | 25.32 | 25.32 | 24.90 | 24.92 | +0.484% | 35,091 | -7.756% | |
| 2026-04-01 | 24.70 | 24.88 | 24.26 | 24.80 | -1.352% | 82,396 | -7.310% | |
| 2026-03-31 | 25.56 | 25.72 | 25.00 | 25.14 | -3.233% | 251,365 | -8.563% | |
| 2026-03-30 | 25.78 | 26.10 | 25.72 | 25.98 | -0.307% | 56,064 | -11.520% | |
| 2026-03-27 | 25.88 | 26.22 | 25.70 | 26.06 | +1.165% | 47,160 | -11.791% | |
| 2026-03-26 | 25.56 | 25.82 | 25.40 | 25.76 | +1.979% | 28,430 | -10.764% | |
| 2026-03-25 | 25.20 | 25.40 | 25.12 | 25.26 | -1.967% | 46,376 | -8.998% | |
| 2026-03-24 | 25.90 | 25.92 | 25.58 | 25.77 | +0.809% | 95,954 | -10.788% | |
| 2026-03-23 | 25.66 | 25.70 | 25.20 | 25.56 | -2.443% | 73,448 | -10.066% | |
| 2026-03-20 | 25.56 | 26.31 | 25.53 | 26.20 | +3.150% | 254,381 | -12.263% | |
| 2026-03-19 | 25.80 | 25.84 | 25.28 | 25.40 | +0.158% | 74,297 | -9.499% | |
| 2026-03-18 | 25.08 | 25.40 | 25.04 | 25.36 | +1.949% | 142,896 | -9.356% | |
| 2026-03-17 | 24.78 | 24.98 | 24.56 | 24.88 | -0.737% | 124,959 | -7.590% | |
| 2026-03-16 | 25.28 | 25.33 | 24.86 | 25.06 | -1.571% | 89,156 | -8.271% | |
| 2026-03-13 | 25.08 | 25.72 | 24.90 | 25.46 | +1.464% | 10,344 | -9.712% | |
| 2026-03-12 | 24.96 | 25.22 | 24.96 | 25.09 | +1.338% | 14,794 | -8.391% | |
| 2026-03-11 | 24.94 | 24.94 | 24.68 | 24.76 | +0.249% | 78,443 | -7.165% | |
| 2026-03-10 | 24.54 | 24.85 | 24.28 | 24.70 | -0.242% | 79,677 | -6.934% | |
| 2026-03-09 | 25.84 | 25.84 | 24.72 | 24.76 | -0.562% | 327,359 | -7.160% | |
| 2026-03-06 | 25.20 | 25.20 | 24.83 | 24.90 | +0.760% | 43,820 | -7.682% | |
| 2026-03-05 | 24.56 | 24.86 | 24.46 | 24.71 | +2.351% | 56,459 | -6.980% | |
| 2026-03-04 | 24.34 | 24.34 | 24.14 | 24.14 | -1.795% | 5,182 | -4.794% | |
| 2026-03-03 | 24.82 | 24.96 | 24.42 | 24.59 | +3.780% | 8,541 | -6.503% | |
| 2026-03-02 | 23.74 | 23.84 | 23.60 | 23.69 | +2.114% | 4,996 | -2.968% | |
| 2026-02-27 | 23.20 | 23.26 | 23.20 | 23.20 | +0.088% | 530 | -0.917% | |
| 2026-02-26 | 23.16 | 23.28 | 23.16 | 23.18 | +0.478% | 910 | -0.830% | |
| 2026-02-25 | 23.20 | 23.30 | 23.07 | 23.07 | -1.372% | 56,793 | -0.356% | |
| 2026-02-24 | 23.48 | 23.48 | 23.18 | 23.39 | -0.299% | 21,811 | -1.723% | |
| 2026-02-23 | 23.32 | 23.48 | 23.26 | 23.46 | +0.426% | 6,865 | -2.017% | |
| 2026-02-20 | 23.44 | 23.44 | 23.32 | 23.36 | -0.845% | 1,287 | -1.599% | |
| 2026-02-19 | 23.62 | 23.66 | 23.56 | 23.56 | +0.425% | 37,146 | -2.430% | |
| 2026-02-18 | 23.38 | 23.48 | 23.20 | 23.46 | -0.424% | 33,569 | -2.015% | |
| 2026-02-17 | 23.70 | 23.70 | 23.56 | 23.56 | +0.228% | 5,668 | -2.431% | |
| 2026-02-13 | 23.50 | 23.54 | 23.48 | 23.51 | -0.262% | 685 | -2.209% | |
| 2026-02-12 | 23.22 | 23.58 | 23.22 | 23.57 | +1.540% | 11,971 | -2.465% | |
| 2026-02-11 | 23.34 | 23.34 | 23.21 | 23.21 | -0.990% | 1,089 | -0.963% | |
| 2026-02-10 | 23.38 | 23.44 | 23.36 | 23.44 | -0.339% | 550 | -1.944% | |
| 2026-02-09 | 23.73 | 23.88 | 23.48 | 23.52 | -1.670% | 2,791 | -2.277% | |
| 2026-02-06 | 23.94 | 23.94 | 23.80 | 23.92 | -1.675% | 20,663 | -3.909% | |
| 2026-02-05 | 24.40 | 24.40 | 24.25 | 24.33 | +0.454% | 34,864 | -5.519% | |
| 2026-02-04 | 23.86 | 24.22 | 23.86 | 24.22 | +0.415% | 3,342 | -5.090% | |
| 2026-02-03 | 24.12 | 24.32 | 24.12 | 24.12 | -0.041% | 23,927 | -4.697% | |
| 2026-02-02 | 24.26 | 24.36 | 24.08 | 24.13 | -0.618% | 2,421 | -4.736% | |
| 2026-01-30 | 24.34 | 24.38 | 24.16 | 24.28 | +0.997% | 51,203 | -5.325% | |
| 2026-01-29 | 24.28 | 24.28 | 24.02 | 24.04 | -0.660% | 764 | -4.380% | |
| 2026-01-28 | 24.04 | 24.22 | 24.04 | 24.20 | +1.433% | 13,004 | -5.012% | |
| 2026-01-27 | 23.96 | 23.99 | 23.79 | 23.86 | -1.884% | 15,958 | -3.651% | |
| 2026-01-26 | 24.28 | 24.32 | 24.22 | 24.32 | -0.750% | 13,517 | -5.465% | |
| 2026-01-23 | 24.58 | 24.70 | 24.48 | 24.50 | -0.325% | 73,819 | -6.175% | |
| 2026-01-22 | 24.54 | 24.64 | 24.54 | 24.58 | -0.162% | 2,628 | -6.480% | |
| 2026-01-21 | 24.90 | 24.90 | 24.60 | 24.62 | -1.677% | 60,204 | -6.632% | |
| 2026-01-20 | 25.02 | 25.12 | 24.81 | 25.04 | +2.003% | 31,226 | -8.198% | |
| 2026-01-16 | 24.58 | 24.58 | 24.46 | 24.55 | -0.047% | 23,661 | -6.360% | |
| 2026-01-15 | 24.56 | 24.62 | 24.50 | 24.56 | -0.081% | 36,984 | -6.404% | |
| 2026-01-14 | 24.60 | 24.64 | 24.56 | 24.58 | -0.041% | 914 | -6.479% | |
| 2026-01-13 | 24.56 | 24.70 | 24.51 | 24.59 | +0.325% | 9,668 | -6.518% | |
| 2026-01-12 | 24.46 | 24.57 | 24.44 | 24.51 | -0.243% | 1,476 | -6.215% | |
| 2026-01-09 | 24.78 | 24.78 | 24.57 | 24.57 | -0.927% | 808 | -6.443% | |
| 2026-01-08 | 24.96 | 24.96 | 24.80 | 24.80 | -0.361% | 400 | -7.310% | |
| 2026-01-07 | 24.90 | 24.90 | 24.78 | 24.89 | +0.403% | 1,249 | -7.645% | |
| 2026-01-06 | 24.78 | 24.84 | 24.78 | 24.79 | +0.121% | 907 | -7.272% | |
| 2026-01-05 | 25.04 | 25.04 | 24.70 | 24.76 | -1.629% | 71,027 | -7.160% | |
| 2026-01-02 | 25.22 | 25.22 | 25.09 | 25.17 | -0.672% | 33,721 | -8.672% | |
| 2025-12-31 | 25.38 | 25.40 | 25.28 | 25.34 | +0.317% | 2,514 | -9.286% | |
| 2025-12-30 | 25.24 | 25.48 | 25.16 | 25.26 | -0.590% | 10,634 | -8.998% | |
| 2025-12-29 | 25.26 | 25.41 | 25.20 | 25.41 | +0.674% | 329 | -9.535% | |
| 2025-12-26 | 25.20 | 25.28 | 25.20 | 25.24 | -0.119% | 7,873 | -8.926% | |
| 2025-12-24 | 25.24 | 25.32 | 25.24 | 25.27 | -1.173% | 1,150 | -9.034% | |
| 2025-12-23 | 25.56 | 25.57 | 25.56 | 25.57 | -0.622% | 1,014 | -10.101% | |
| 2025-12-22 | 25.80 | 25.82 | 25.70 | 25.73 | -0.271% | 2,860 | -10.660% | |
| 2025-12-19 | 25.74 | 25.80 | 25.68 | 25.80 | -0.501% | 398 | -10.902% | |
| 2025-12-18 | 25.96 | 25.96 | 25.84 | 25.93 | -0.727% | 28,510 | -11.349% | |
| 2025-12-17 | 25.94 | 26.12 | 25.94 | 26.12 | +1.123% | 27,491 | -11.994% | |
| 2025-12-16 | 25.81 | 25.98 | 25.81 | 25.83 | +0.614% | 3,187 | -11.006% | |
| 2025-12-15 | 25.76 | 25.84 | 25.60 | 25.67 | -1.004% | 841 | -10.459% | |
| 2025-12-12 | 25.76 | 25.98 | 25.76 | 25.93 | +0.576% | 2,221 | -11.359% | |
| 2025-12-11 | 25.76 | 25.78 | 25.76 | 25.78 | -0.078% | 1,779 | -10.848% | |
| 2025-12-10 | 25.80 | 25.80 | 25.76 | 25.80 | -1.617% | 629 | -10.917% | |
| 2025-12-09 | 26.12 | 26.23 | 26.10 | 26.23 | +0.139% | 739 | -12.357% | |
| 2025-12-08 | 26.12 | 26.24 | 26.12 | 26.19 | +0.815% | 3,581 | -12.235% | |
| 2025-12-05 | 26.10 | 26.10 | 25.98 | 25.98 | -0.445% | 2,741 | -11.520% | |
| 2025-12-04 | 25.96 | 26.10 | 25.96 | 26.10 | +0.097% | 3,660 | -11.913% | |
| 2025-12-03 | 26.18 | 26.26 | 26.07 | 26.07 | -0.590% | 1,008 | -11.827% | |
| 2025-12-02 | 26.34 | 26.35 | 26.23 | 26.23 | -1.052% | 4,873 | -12.347% | |
| 2025-12-01 | 26.32 | 26.56 | 26.14 | 26.50 | +1.351% | 15,016 | -13.269% | |
| 2025-11-28 | 26.32 | 26.32 | 26.15 | 26.15 | -0.627% | 497 | -12.098% | |
| 2025-11-26 | 26.46 | 26.48 | 26.22 | 26.32 | -1.455% | 26,539 | -12.649% | |
| 2025-11-25 | 26.78 | 26.94 | 26.42 | 26.70 | -0.700% | 3,011 | -13.920% | |
| 2025-11-24 | 26.98 | 27.02 | 26.74 | 26.89 | -0.322% | 651 | -14.522% | |
| 2025-11-21 | 27.12 | 27.28 | 26.86 | 26.98 | -0.702% | 4,379 | -14.797% | |
| 2025-11-20 | 24.48 | 27.28 | 24.48 | 27.17 | +0.626% | 43,099 | -15.395% | |
| 2025-11-19 | 26.88 | 27.04 | 26.82 | 27.00 | +0.154% | 3,757 | -14.865% | |
| 2025-11-18 | 26.90 | 27.14 | 26.78 | 26.96 | +1.313% | 24,936 | -14.734% | |
| 2025-11-17 | 26.30 | 26.68 | 26.30 | 26.61 | +1.410% | 3,500 | -13.614% | |
| 2025-11-14 | 26.18 | 26.24 | 26.13 | 26.24 | +0.458% | 785 | -12.396% | |
| 2025-11-13 | 25.86 | 26.25 | 25.86 | 26.12 | +1.438% | 1,957 | -11.995% | |
| 2025-11-12 | 25.90 | 25.90 | 25.75 | 25.75 | -0.717% | 267 | -10.729% | |
| 2025-11-11 | 26.00 | 26.00 | 25.92 | 25.94 | -0.552% | 516 | -11.370% | |
| 2025-11-10 | 26.42 | 26.42 | 26.04 | 26.08 | -2.189% | 3,231 | -11.859% | |
| 2025-11-07 | 26.66 | 26.70 | 26.34 | 26.66 | +0.732% | 2,373 | -13.788% | |
| 2025-11-06 | 26.40 | 26.56 | 26.38 | 26.47 | -0.265% | 1,601 | -13.157% | |
| 2025-11-05 | 26.56 | 26.58 | 26.42 | 26.54 | -0.443% | 1,102 | -13.387% | |
| 2025-11-04 | 26.63 | 26.66 | 26.48 | 26.66 | +1.054% | 17,137 | -13.770% | |
| 2025-11-03 | 26.34 | 26.46 | 26.18 | 26.38 | +0.113% | 4,001 | -12.861% | |
| 2025-10-31 | 26.46 | 26.46 | 26.26 | 26.35 | +0.305% | 13,464 | -12.763% | |
| 2025-10-30 | 26.37 | 26.37 | 26.10 | 26.27 | +0.574% | 1,320 | -12.496% | |
| 2025-10-29 | 26.00 | 26.23 | 25.96 | 26.12 | +0.539% | 3,593 | -11.994% | |
| 2025-10-28 | 26.03 | 26.06 | 25.94 | 25.98 | +0.066% | 443 | -11.520% | |
| 2025-10-27 | 26.00 | 26.04 | 25.94 | 25.96 | -0.564% | 2,851 | -11.461% | |
| 2025-10-24 | 26.25 | 26.25 | 26.11 | 26.11 | -0.267% | 206 | -11.960% | |
| 2025-10-23 | 26.06 | 26.18 | 26.06 | 26.18 | -0.812% | 1,023 | -12.196% | |
| 2025-10-22 | 26.26 | 26.39 | 26.20 | 26.39 | +0.511% | 709 | -12.908% | |
| 2025-10-21 | 26.20 | 26.26 | 26.16 | 26.26 | +0.736% | 6,074 | -12.463% | |
| 2025-10-20 | 26.12 | 26.12 | 25.99 | 26.07 | -1.100% | 3,939 | -11.819% | |
| 2025-10-17 | 26.40 | 26.40 | 26.32 | 26.36 | -0.007% | 322 | -12.789% | |
| 2025-10-16 | 26.24 | 26.38 | 26.22 | 26.36 | -0.349% | 8,654 | -12.795% | |
| 2025-10-15 | 26.42 | 26.46 | 26.42 | 26.45 | -0.140% | 981 | -13.100% | |
| 2025-10-14 | 26.88 | 26.88 | 26.48 | 26.49 | -1.219% | 8,003 | -13.222% | |
| 2025-10-13 | 26.78 | 26.92 | 26.74 | 26.82 | -0.421% | 7,102 | -14.279% | |
| 2025-10-10 | 26.52 | 26.95 | 26.48 | 26.93 | +2.091% | 6,889 | -14.640% | |
| 2025-10-09 | 26.22 | 26.40 | 26.22 | 26.38 | +1.434% | 1,302 | -12.855% | |
| 2025-10-08 | 26.14 | 26.22 | 25.94 | 26.01 | -0.366% | 4,628 | -11.605% | |
| 2025-10-07 | 26.08 | 26.14 | 26.08 | 26.10 | +0.580% | 511 | -11.928% | |
| 2025-10-06 | 25.98 | 26.04 | 25.94 | 25.95 | -0.428% | 3,138 | -11.417% | |
| 2025-10-03 | 25.90 | 26.08 | 25.90 | 26.06 | -0.934% | 515 | -11.797% | |
| 2025-10-02 | 26.26 | 26.41 | 26.19 | 26.31 | -0.231% | 29,992 | -12.621% | |
| 2025-10-01 | 26.42 | 26.42 | 26.34 | 26.37 | -0.862% | 9,764 | -12.822% | |
| 2025-09-30 | 26.66 | 26.66 | 26.60 | 26.60 | -0.151% | 813 | -13.574% | |
| 2025-09-29 | 26.66 | 26.80 | 26.59 | 26.64 | -0.559% | 2,642 | -13.705% | |
| 2025-09-26 | 26.96 | 26.96 | 26.79 | 26.79 | -0.653% | 2,730 | -14.187% | |
| 2025-09-25 | 26.95 | 27.06 | 26.88 | 26.96 | +1.413% | 19,543 | -14.748% | |
| 2025-09-24 | 26.68 | 26.80 | 26.38 | 26.59 | -0.921% | 51,747 | -13.544% | |
| 2025-09-23 | 26.79 | 26.86 | 26.69 | 26.84 | -0.092% | 1,892 | -14.340% | |
| 2025-09-22 | 26.72 | 26.95 | 26.72 | 26.86 | -0.408% | 6,221 | -14.418% | |
| 2025-09-19 | 26.93 | 26.97 | 26.92 | 26.97 | +0.265% | 1,420 | -14.768% | |
| 2025-09-18 | 26.88 | 26.90 | 26.86 | 26.90 | +0.077% | 1,244 | -14.542% | |
| 2025-09-17 | 26.84 | 26.94 | 26.84 | 26.88 | -0.082% | 1,998 | -14.476% | |
| 2025-09-16 | 26.80 | 27.00 | 26.74 | 26.90 | +0.674% | 2,808 | -14.546% | |
| 2025-09-15 | 26.74 | 26.76 | 26.68 | 26.72 | -0.558% | 2,692 | -13.970% | |
| 2025-09-12 | 26.87 | 26.87 | 26.87 | 26.87 | +0.074% | 103 | -14.450% | |
| 2025-09-11 | 26.92 | 26.94 | 26.78 | 26.85 | -0.297% | 3,201 | -14.387% | |
| 2025-09-10 | 26.92 | 26.96 | 26.90 | 26.93 | -0.480% | 1,190 | -14.641% | |
| 2025-09-09 | 27.06 | 27.06 | 27.00 | 27.06 | +0.556% | 1,655 | -15.051% | |
| 2025-09-08 | 27.04 | 27.04 | 26.90 | 26.91 | -1.174% | 6,100 | -14.579% | |
| 2025-09-05 | 27.06 | 27.23 | 27.06 | 27.23 | -0.598% | 676 | -15.581% | |
| 2025-09-04 | 27.28 | 27.52 | 27.28 | 27.39 | -0.096% | 1,259 | -16.086% | |
| 2025-09-03 | 27.56 | 27.60 | 27.42 | 27.42 | -0.535% | 4,546 | -16.166% | |
| 2025-09-02 | 27.70 | 27.70 | 26.62 | 27.57 | +0.758% | 4,551 | -16.615% | |
| 2025-08-29 | 27.16 | 27.36 | 27.14 | 27.36 | +1.074% | 2,628 | -15.982% | |
| 2025-08-28 | 27.06 | 27.07 | 27.04 | 27.07 | -0.331% | 1,894 | -15.080% | |
| 2025-08-27 | 27.26 | 27.32 | 27.16 | 27.16 | +0.278% | 1,162 | -15.362% | |
| 2025-08-26 | 27.13 | 27.13 | 27.08 | 27.08 | +0.150% | 393 | -15.126% | |
| 2025-08-25 | 26.78 | 27.06 | 26.78 | 27.04 | +1.324% | 3,631 | -14.999% | |
| 2025-08-22 | 26.96 | 26.96 | 26.64 | 26.69 | -1.334% | 1,377 | -13.873% | |
| 2025-08-21 | 27.10 | 27.12 | 26.96 | 27.05 | +0.449% | 2,053 | -15.022% | |
| 2025-08-20 | 26.90 | 26.96 | 26.90 | 26.93 | -0.227% | 2,621 | -14.641% | |
| 2025-08-19 | 26.88 | 27.02 | 26.88 | 26.99 | +0.116% | 3,785 | -14.834% | |
| 2025-08-18 | 27.02 | 27.06 | 26.86 | 26.96 | -0.065% | 4,435 | -14.736% | |
| 2025-08-15 | 26.98 | 26.98 | 26.98 | 26.98 | -0.779% | 457 | -14.792% | |
| 2025-08-14 | 27.26 | 27.26 | 27.12 | 27.19 | +0.219% | 3,524 | -15.455% | |
| 2025-08-13 | 27.14 | 27.14 | 27.06 | 27.13 | -0.513% | 14,206 | -15.270% | |
| 2025-08-12 | 27.34 | 27.34 | 27.27 | 27.27 | -0.980% | 846 | -15.705% | |
| 2025-08-11 | 27.58 | 27.61 | 27.54 | 27.54 | +0.255% | 2,388 | -16.532% | |
| 2025-08-08 | 27.52 | 27.58 | 27.44 | 27.47 | -0.290% | 4,402 | -16.319% | |
| 2025-08-07 | 27.58 | 27.78 | 27.55 | 27.55 | -1.396% | 785 | -16.562% | |
| 2025-08-06 | 27.94 | 27.98 | 27.84 | 27.94 | -0.136% | 7,090 | -17.727% | |
| 2025-08-05 | 28.04 | 28.29 | 27.94 | 27.98 | -0.292% | 37,260 | -17.838% | |
| 2025-08-04 | 28.11 | 28.16 | 28.06 | 28.06 | -1.399% | 980 | -18.078% | |
| 2025-08-01 | 28.48 | 28.60 | 28.42 | 28.46 | -0.028% | 15,167 | -19.224% | |
| 2025-07-31 | 28.28 | 28.48 | 28.14 | 28.47 | +1.411% | 13,981 | -19.247% | |
| 2025-07-30 | 27.94 | 28.14 | 27.91 | 28.07 | +0.862% | 2,582 | -18.108% | |
| 2025-07-29 | 27.82 | 27.88 | 27.78 | 27.83 | +0.144% | 1,178 | -17.401% | |
| 2025-07-28 | 27.66 | 27.80 | 27.66 | 27.79 | +1.795% | 4,355 | -17.282% | |
| 2025-07-25 | 27.48 | 27.50 | 27.30 | 27.30 | +0.303% | 2,625 | -15.798% | |
| 2025-07-24 | 27.22 | 27.24 | 27.08 | 27.22 | +0.584% | 2,555 | -15.543% | |
| 2025-07-23 | 27.38 | 27.38 | 27.04 | 27.06 | -2.382% | 2,990 | -15.050% | |
| 2025-07-22 | 27.86 | 27.90 | 27.72 | 27.72 | -0.610% | 654 | -17.074% | |
| 2025-07-21 | 27.80 | 27.89 | 27.76 | 27.89 | -0.499% | 613 | -17.579% | |
| 2025-07-18 | 27.80 | 28.06 | 27.80 | 28.03 | +1.191% | 5,072 | -17.991% | |
| 2025-07-17 | 28.10 | 28.10 | 27.70 | 27.70 | -1.036% | 7,374 | -17.014% | |
| 2025-07-16 | 28.20 | 28.20 | 27.99 | 27.99 | -0.462% | 3,529 | -17.874% | |
| 2025-07-15 | 28.02 | 28.12 | 28.02 | 28.12 | +1.097% | 3,248 | -18.253% | |
| 2025-07-14 | 27.94 | 27.94 | 27.81 | 27.81 | +0.028% | 410 | -17.356% | |
| 2025-07-11 | 27.81 | 27.81 | 27.81 | 27.81 | +0.916% | 219 | -17.333% | |
| 2025-07-10 | 27.60 | 27.60 | 27.55 | 27.55 | +0.199% | 461 | -16.576% | |
| 2025-07-09 | 27.58 | 27.64 | 27.50 | 27.50 | -0.614% | 215 | -16.410% | |
| 2025-07-08 | 27.88 | 27.88 | 27.67 | 27.67 | -0.753% | 724 | -16.924% | |
| 2025-07-07 | 27.76 | 27.98 | 27.74 | 27.88 | +0.978% | 5,280 | -17.549% | |
| 2025-07-03 | 27.64 | 27.64 | 27.61 | 27.61 | -0.093% | 309 | -16.743% | |
| 2025-07-02 | 27.78 | 27.78 | 27.54 | 27.64 | -0.160% | 646 | -16.821% | |
| 2025-07-01 | 27.77 | 27.77 | 27.64 | 27.68 | +0.414% | 1,042 | -16.954% | |
| 2025-06-30 | 27.70 | 27.72 | 27.57 | 27.57 | -0.247% | 34,963 | -16.610% | |
| 2025-06-27 | 27.66 | 27.77 | 27.52 | 27.63 | -0.647% | 3,314 | -16.816% | |
| 2025-06-26 | 27.96 | 27.98 | 27.76 | 27.81 | -1.046% | 11,957 | -17.354% | |
| 2025-06-25 | 28.12 | 28.20 | 28.11 | 28.11 | -0.572% | 1,667 | -18.219% | |
| 2025-06-24 | 28.40 | 28.42 | 28.23 | 28.27 | -1.635% | 5,737 | -18.687% | |
| 2025-06-23 | 29.08 | 29.08 | 28.66 | 28.74 | -0.419% | 6,600 | -20.017% | |
| 2025-06-20 | 28.66 | 28.86 | 28.66 | 28.86 | +0.777% | 2,462 | -20.352% | |
| 2025-06-18 | 28.58 | 28.64 | 28.58 | 28.64 | +0.064% | 1,403 | -19.733% | |
| 2025-06-17 | 28.44 | 28.68 | 28.40 | 28.62 | +1.238% | 11,362 | -19.681% | |
| 2025-06-16 | 28.08 | 28.27 | 27.94 | 28.27 | -0.633% | 8,382 | -18.687% | |
| 2025-06-13 | 28.32 | 28.46 | 28.30 | 28.45 | +1.935% | 2,200 | -19.201% | |
| 2025-06-12 | 28.08 | 28.08 | 27.91 | 27.91 | -1.169% | 2,584 | -17.638% | |
| 2025-06-11 | 28.12 | 28.24 | 28.12 | 28.24 | +0.248% | 2,924 | -18.601% | |
| 2025-06-10 | 28.14 | 28.17 | 28.14 | 28.17 | 0.000% | 1,105 | -18.398% | |
| 2025-06-09 | 28.22 | 28.22 | 28.12 | 28.17 | +0.463% | 969 | -18.398% | |
| 2025-06-06 | 28.19 | 28.23 | 28.04 | 28.04 | -0.918% | 5,720 | -18.021% | |
| 2025-06-05 | 28.16 | 28.36 | 28.12 | 28.30 | +0.254% | 6,829 | -18.773% | |
| 2025-06-04 | 28.30 | 28.32 | 28.21 | 28.23 | -0.659% | 4,607 | -18.567% | |
| 2025-06-03 | 28.48 | 28.48 | 28.40 | 28.42 | +0.818% | 1,291 | -19.104% | |
| 2025-06-02 | 28.40 | 28.46 | 28.18 | 28.18 | -1.009% | 1,293 | -18.442% | |
| 2025-05-30 | 28.51 | 28.64 | 28.44 | 28.47 | -0.093% | 1,238 | -19.265% | |
| 2025-05-29 | 28.52 | 28.52 | 28.50 | 28.50 | -0.354% | 560 | -19.340% | |
| 2025-05-28 | 28.58 | 28.65 | 28.58 | 28.60 | +1.124% | 1,279 | -19.625% | |
| 2025-05-27 | 28.32 | 28.34 | 28.28 | 28.28 | -1.456% | 70,739 | -18.721% | |
| 2025-05-23 | 28.98 | 28.98 | 28.70 | 28.70 | +0.070% | 2,060 | -19.905% | |
| 2025-05-22 | 29.04 | 29.04 | 28.68 | 28.68 | +0.035% | 682 | -19.849% | |
| 2025-05-21 | 28.42 | 28.70 | 28.41 | 28.67 | +1.093% | 50,226 | -19.821% | |
| 2025-05-20 | 28.61 | 28.61 | 28.36 | 28.36 | -1.171% | 4,948 | -18.945% | |
| 2025-05-19 | 28.90 | 28.90 | 28.70 | 28.70 | -0.809% | 4,882 | -19.894% | |
| 2025-05-16 | 28.98 | 29.06 | 28.92 | 28.93 | -0.104% | 1,183 | -20.542% | |
| 2025-05-15 | 29.06 | 29.06 | 28.96 | 28.96 | -0.652% | 2,334 | -20.624% | |
| 2025-05-14 | 29.12 | 29.30 | 29.12 | 29.15 | +0.137% | 19,127 | -21.142% | |
| 2025-05-13 | 29.18 | 29.21 | 29.08 | 29.11 | -0.240% | 55,000 | -21.033% | |
| 2025-05-12 | 29.30 | 29.32 | 29.18 | 29.18 | -0.511% | 15,273 | -21.223% | |
| 2025-05-09 | 29.36 | 29.36 | 29.24 | 29.33 | +0.035% | 2,928 | -21.626% | |
| 2025-05-08 | 29.38 | 29.38 | 29.30 | 29.32 | +0.169% | 8,645 | -21.598% | |
| 2025-05-07 | 29.26 | 29.40 | 29.26 | 29.27 | +0.236% | 10,354 | -21.465% | |
| 2025-05-06 | 29.19 | 29.25 | 29.14 | 29.20 | -0.064% | 2,835 | -21.280% | |
| 2025-05-05 | 29.17 | 29.24 | 29.12 | 29.22 | -0.034% | 4,300 | -21.331% | |
| 2025-05-02 | 29.32 | 29.32 | 29.20 | 29.23 | -1.726% | 37,783 | -21.358% | |
| 2025-05-01 | 29.73 | 29.78 | 29.67 | 29.74 | +0.214% | 3,365 | -22.715% | |
| 2025-04-30 | 29.80 | 30.00 | 29.66 | 29.68 | +0.067% | 3,947 | -22.550% | |
| 2025-04-29 | 29.70 | 29.72 | 29.60 | 29.66 | -0.101% | 1,313 | -22.498% | |
| 2025-04-28 | 29.85 | 29.88 | 29.69 | 29.69 | -0.669% | 2,298 | -22.576% | |
| 2025-04-25 | 30.05 | 30.09 | 29.89 | 29.89 | -0.300% | 1,545 | -23.094% | |
| 2025-04-24 | 30.34 | 30.34 | 29.98 | 29.98 | -1.414% | 1,712 | -23.325% | |
| 2025-04-23 | 30.20 | 30.46 | 30.12 | 30.41 | -0.383% | 21,017 | -24.409% | |
| 2025-04-22 | 30.58 | 30.62 | 30.46 | 30.53 | -2.023% | 101,039 | -24.698% | |
| 2025-04-21 | 30.92 | 31.42 | 30.92 | 31.16 | +0.588% | 7,657 | -26.222% | |
| 2025-04-17 | 30.79 | 30.99 | 30.79 | 30.98 | -1.102% | 963 | -25.788% | |
| 2025-04-16 | 31.18 | 31.40 | 31.00 | 31.32 | +0.360% | 3,845 | -26.605% | |
| 2025-04-15 | 31.18 | 31.24 | 31.05 | 31.21 | -0.802% | 9,330 | -26.341% | |
| 2025-04-14 | 31.68 | 31.68 | 31.32 | 31.46 | 0.000% | 11,262 | -26.932% |