Dark

EMTY
ProShares Decline of the Retail Store ETF
stock NYSE ETF

At Close

Aug 6, 2026

0.00USD-100.000%(-22.91)236

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.91)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

22.67USD-0.693%(-0.16)4

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	22.7100	22.7100	22.6717	22.6717	-1.041%	244	0.000%
2026-08-06	22.9101	22.9101	22.9101	22.9101	-0.029%	92	-1.041%
2026-08-05	22.9850	22.9850	22.9167	22.9167	+0.183%	615	-1.069%
2026-08-04	23.0100	23.1800	22.8200	22.8749	-0.620%	10,143	-0.888%
2026-08-03	23.2050	23.2050	23.0101	23.0175	-2.248%	757	-1.502%
2026-07-31	23.6000	23.6000	23.5468	23.5468	+0.531%	240	-3.716%
2026-07-30	23.4224	23.4224	23.4224	23.4224	+0.483%	49	-3.205%
2026-07-29	23.3097	23.3097	23.3097	23.3097	-0.117%	145	-2.737%
2026-07-28	23.6300	23.6300	23.1601	23.3371	-1.964%	1,587	-2.851%
2026-07-27	24.1300	24.1300	23.8047	23.8047	-2.703%	481	-4.760%
2026-07-24	24.5200	24.5850	24.4600	24.4661	-1.522%	3,268	-7.334%
2026-07-23	24.7010	24.8442	24.7010	24.8442	+3.146%	774	-8.744%
2026-07-22	23.9850	24.0864	23.9850	24.0864	+0.118%	306	-5.873%
2026-07-21	24.0210	24.0581	24.0210	24.0581	+0.187%	583	-5.763%
2026-07-20	24.0393	24.0393	24.0132	24.0132	+0.437%	223	-5.587%
2026-07-17	23.4600	23.9086	23.4600	23.9086	+0.664%	3,829	-5.173%
2026-07-16	23.9100	23.9100	23.7509	23.7509	-2.527%	615	-4.544%
2026-07-15	24.3667	24.3667	24.3667	24.3667	-0.315%	29	-6.956%
2026-07-14	24.3900	24.4437	24.3900	24.4437	+0.778%	423	-7.249%
2026-07-13	24.1100	24.3389	24.1100	24.2549	+0.545%	1,925	-6.527%
2026-07-10	24.1000	24.2300	24.0800	24.1234	-1.426%	5,836	-6.018%
2026-07-09	24.5700	24.5900	24.4723	24.4723	-0.391%	949	-7.358%
2026-07-08	24.5900	24.6699	24.5000	24.5683	+1.230%	4,663	-7.720%
2026-07-07	24.2698	24.2698	24.2698	24.2698	+0.168%	36	-6.585%
2026-07-06	24.1400	24.2291	24.1400	24.2291	+2.156%	337	-6.428%
2026-07-02	23.7178	23.7178	23.7178	23.7178	-0.647%	65	-4.411%
2026-07-01	23.8722	23.8722	23.8722	23.8722	-0.157%	10	-5.029%
2026-06-30	24.0199	24.0199	23.9097	23.9097	+0.155%	1,220	-5.178%
2026-06-29	23.4400	23.8800	23.4400	23.8726	+1.190%	903	-5.030%
2026-06-26	23.5950	23.5950	23.5919	23.5919	-1.585%	328	-3.900%
2026-06-25	23.5700	24.0000	23.5700	23.9719	+1.577%	593	-5.424%
2026-06-24	23.5997	23.5997	23.5997	23.5997	-3.086%	107	-3.932%
2026-06-23	24.3511	24.3511	24.3511	24.3511	-0.417%	130	-6.897%
2026-06-22	24.3250	24.4531	24.3250	24.4531	+1.046%	229	-7.285%
2026-06-18	24.1100	24.2500	24.1100	24.2000	-0.906%	859	-6.315%
2026-06-17	23.7200	24.4212	23.7200	24.4212	+2.561%	870	-7.164%
2026-06-16	23.5800	23.8113	23.5800	23.8113	+0.223%	1,358	-4.786%
2026-06-15	23.2300	23.8100	23.2300	23.7584	+0.975%	3,226	-4.574%
2026-06-12	23.4900	23.5289	23.4900	23.5289	-0.115%	574	-3.643%
2026-06-11	24.1150	24.1150	23.5560	23.5560	-2.091%	899	-3.754%
2026-06-10	24.3800	24.3800	23.9850	24.0590	-0.536%	1,882	-5.766%
2026-06-09	24.2050	24.2050	24.1700	24.1886	-1.116%	615	-6.271%
2026-06-08	24.5900	24.5900	24.3100	24.4615	-0.627%	1,924	-7.317%
2026-06-05	24.5500	24.6400	24.5500	24.6159	-0.491%	1,374	-7.898%
2026-06-04	24.5200	24.7800	24.4300	24.7373	+0.880%	1,736	-8.350%
2026-06-03	24.5200	24.6200	24.5200	24.5216	-0.316%	1,064	-7.544%
2026-06-02	24.5700	24.5993	24.5150	24.5993	+0.941%	749	-7.836%
2026-06-01	24.5300	24.5300	24.3700	24.3700	+1.259%	1,456	-6.969%
2026-05-29	23.9812	24.0669	23.9812	24.0669	+1.216%	1,008	-5.797%
2026-05-28	23.8650	23.9490	23.7200	23.7777	-1.853%	9,943	-4.651%
2026-05-27	24.0200	24.2300	23.9200	24.2266	-0.876%	8,529	-6.418%
2026-05-26	24.4100	24.5700	24.3400	24.4408	+0.692%	4,336	-7.238%
2026-05-22	24.3000	24.4400	24.2400	24.2728	-0.326%	5,592	-6.596%
2026-05-21	24.6000	24.7000	24.2600	24.3522	-0.667%	2,375	-6.901%
2026-05-20	25.0600	25.0600	24.4640	24.5158	-1.291%	764	-7.522%
2026-05-19	24.9400	24.9400	24.6480	24.8364	-0.415%	4,467	-8.716%
2026-05-18	25.2500	25.2500	24.9000	24.9400	-1.140%	784	-9.095%
2026-05-15	25.0600	25.2560	25.0598	25.2276	+1.395%	2,528	-10.131%
2026-05-14	24.9600	24.9600	24.7500	24.8804	-0.879%	3,974	-8.877%
2026-05-13	24.9400	25.2800	24.9200	25.1010	+0.870%	6,436	-9.678%
2026-05-12	24.9400	25.2500	24.8000	24.8844	-0.121%	5,609	-8.892%
2026-05-11	24.3900	24.9600	24.3900	24.9146	+3.897%	8,021	-9.002%
2026-05-08	23.9200	24.0298	23.8820	23.9800	+0.083%	2,420	-5.456%
2026-05-07	23.8000	24.1372	23.8000	23.9600	+1.012%	2,189	-5.377%
2026-05-06	23.4400	23.7200	23.4400	23.7200	-1.657%	3,636	-4.419%
2026-05-05	23.8800	24.1400	23.8800	24.1196	+0.143%	3,637	-6.003%
2026-05-04	23.9400	24.1000	23.9400	24.0852	+2.142%	737	-5.869%
2026-05-01	23.2800	23.5800	23.2800	23.5800	+1.028%	661	-3.852%
2026-04-30	23.8000	23.8000	23.2618	23.3400	-3.314%	16,264	-2.863%
2026-04-29	23.8800	24.1400	23.8800	24.1400	+1.771%	2,165	-6.082%
2026-04-28	23.3800	23.8000	23.3798	23.7200	+0.850%	5,119	-4.419%
2026-04-27	23.2600	23.5200	23.2600	23.5200	+1.205%	293	-3.607%
2026-04-24	23.3000	23.3000	23.2400	23.2400	+0.781%	263	-2.445%
2026-04-23	23.0800	23.3200	23.0600	23.0600	+0.271%	547	-1.684%
2026-04-22	22.9600	23.0400	22.9600	22.9976	+0.511%	405	-1.417%
2026-04-21	22.5800	22.8806	22.5800	22.8806	+0.946%	496	-0.913%
2026-04-20	22.6800	22.9200	22.6662	22.6662	-0.658%	13,779	+0.024%
2026-04-17	22.8014	22.9000	22.7600	22.8164	-2.689%	1,339	-0.634%
2026-04-16	23.4400	23.5200	23.3600	23.4470	+0.047%	2,362	-3.307%
2026-04-15	23.4818	23.4998	23.3800	23.4360	+0.154%	970	-3.261%
2026-04-14	23.4200	23.4400	23.4000	23.4000	-0.171%	525	-3.112%
2026-04-13	23.7798	23.7798	23.4200	23.4400	-0.441%	2,800	-3.278%
2026-04-10	23.3200	23.6000	23.3200	23.5438	+1.775%	1,661	-3.704%
2026-04-09	23.3600	23.4336	23.1200	23.1332	-0.607%	1,210	-1.995%
2026-04-08	23.9600	23.9600	23.1400	23.2744	-2.179%	2,454	-2.590%
2026-04-07	23.6300	23.9400	23.6300	23.7928	+1.189%	3,305	-4.712%
2026-04-06	23.7200	23.7200	23.5132	23.5132	-0.872%	426	-3.579%
2026-04-02	24.0800	24.1000	23.7000	23.7200	+0.165%	5,729	-4.419%
2026-04-01	23.5000	23.6900	23.5000	23.6810	-0.290%	4,099	-4.262%
2026-03-31	23.7800	24.1000	23.7200	23.7498	-1.616%	4,899	-4.539%
2026-03-30	24.2000	24.2002	24.0000	24.1400	-0.292%	5,374	-6.082%
2026-03-27	23.9500	24.2106	23.9500	24.2106	+0.936%	658	-6.356%
2026-03-26	23.8800	23.9862	23.7000	23.9862	+0.155%	4,660	-5.480%
2026-03-25	24.0600	24.0600	23.9490	23.9490	-1.090%	647	-5.333%
2026-03-24	24.1400	24.2130	24.1098	24.2130	+0.220%	448	-6.366%
2026-03-23	23.6000	24.1598	23.6000	24.1598	-0.782%	8,724	-6.159%
2026-03-20	24.2100	24.3900	24.2100	24.3502	+1.568%	927	-6.893%
2026-03-19	24.0600	24.1800	23.9400	23.9742	-1.191%	2,907	-5.433%
2026-03-18	23.8600	24.2632	23.8600	24.2632	+2.083%	602	-6.559%
2026-03-17	23.4000	23.7682	23.4000	23.7682	+0.840%	1,053	-4.613%
2026-03-16	23.5300	23.5702	23.3800	23.5702	+0.107%	1,763	-3.812%
2026-03-13	23.5200	23.5450	23.5200	23.5450	-0.383%	134	-3.709%
2026-03-12	23.7600	23.7600	23.3802	23.6356	+0.376%	1,042	-4.078%
2026-03-11	23.4600	23.5800	23.4400	23.5470	+0.820%	2,085	-3.717%
2026-03-10	23.3600	23.3600	23.2600	23.3554	+0.238%	342	-2.927%
2026-03-09	23.8400	23.8800	23.3000	23.3000	+0.345%	2,504	-2.697%
2026-03-06	23.3988	23.3988	23.2200	23.2200	+1.065%	991	-2.361%
2026-03-05	23.1352	23.1800	22.9754	22.9754	+1.481%	1,061	-1.322%
2026-03-04	22.6300	22.6400	22.6000	22.6400	-0.064%	716	+0.140%
2026-03-03	22.9860	23.0200	22.6400	22.6546	+0.594%	2,559	+0.075%
2026-03-02	22.4800	22.5600	22.4800	22.5208	+0.713%	1,586	+0.670%
2026-02-27	22.3614	22.3614	22.3614	22.3614	+0.185%	150	+1.388%
2026-02-26	22.0900	22.3500	22.0900	22.3202	-0.209%	581	+1.575%
2026-02-25	22.3560	22.4062	22.3560	22.3670	+1.573%	499	+1.362%
2026-02-24	22.0818	22.0818	22.0206	22.0206	-0.494%	550	+2.957%
2026-02-23	22.1800	22.4598	22.0800	22.1300	+0.713%	1,860	+2.448%
2026-02-20	22.1800	22.3200	21.9734	21.9734	-0.388%	1,705	+3.178%
2026-02-19	22.1000	22.1198	22.0590	22.0590	+0.338%	11,318	+2.778%
2026-02-18	21.9200	22.0400	21.9200	21.9846	+0.203%	1,687	+3.125%
2026-02-17	22.0820	22.1400	21.9400	21.9400	+0.279%	11,380	+3.335%
2026-02-13	21.8100	21.9000	21.7800	21.8790	-1.582%	4,966	+3.623%
2026-02-12	22.0600	22.2308	22.0600	22.2308	+0.145%	168	+1.983%
2026-02-11	22.4200	22.4200	22.1986	22.1986	-0.761%	530	+2.131%
2026-02-10	22.2000	22.3688	22.1500	22.3688	+1.590%	395	+1.354%
2026-02-09	22.0020	22.0800	22.0000	22.0186	-0.006%	1,039	+2.966%
2026-02-06	22.2800	22.2800	21.9876	22.0200	-2.459%	1,028	+2.960%
2026-02-05	22.1600	22.6200	22.1000	22.5752	+1.151%	21,532	+0.427%
2026-02-04	22.5000	22.5000	22.2200	22.3184	-1.508%	1,149	+1.583%
2026-02-03	22.6600	22.7100	22.6500	22.6600	-1.048%	1,868	+0.052%
2026-02-02	22.6800	22.9200	22.6800	22.9000	-1.430%	824	-0.997%
2026-01-30	23.3400	23.4400	23.2322	23.2322	-0.717%	515	-2.413%
2026-01-29	23.4400	23.4400	23.2400	23.4000	+0.774%	2,156	-3.112%
2026-01-28	23.0202	23.2202	23.0200	23.2202	+1.009%	1,538	-2.362%
2026-01-27	23.0800	23.1200	22.9882	22.9882	+0.809%	472	-1.377%
2026-01-26	22.6000	22.8200	22.6000	22.8038	+0.413%	733	-0.579%
2026-01-23	22.7200	22.8600	22.6600	22.7100	-0.036%	2,274	-0.169%
2026-01-22	22.3400	22.7324	22.3400	22.7182	+0.805%	858	-0.205%
2026-01-21	22.5420	22.6924	22.5368	22.5368	-1.696%	1,374	+0.599%
2026-01-20	22.8600	23.0000	22.8400	22.9256	+1.528%	938	-1.107%
2026-01-16	22.6200	22.6600	22.5400	22.5806	+0.083%	8,569	+0.403%
2026-01-15	22.5600	22.5618	22.5200	22.5618	-1.179%	892	+0.487%
2026-01-14	22.7400	22.8310	22.7200	22.8310	+0.577%	2,081	-0.698%
2026-01-13	22.7000	22.8784	22.6800	22.7000	-0.573%	2,020	-0.125%
2026-01-12	23.0614	23.0614	22.7600	22.8308	-1.208%	6,286	-0.697%
2026-01-09	23.1400	23.3498	23.0800	23.1100	-0.736%	1,736	-1.897%
2026-01-08	23.3730	23.3730	23.1400	23.2814	-1.711%	637	-2.619%
2026-01-07	23.5800	23.6866	23.5800	23.6866	+1.396%	431	-4.285%
2026-01-06	23.6500	23.6500	23.2720	23.3604	-2.094%	2,435	-2.948%
2026-01-05	23.9400	23.9600	23.8000	23.8600	-0.955%	1,484	-4.980%
2026-01-02	22.2200	24.3200	22.2200	24.0900	-1.279%	2,602	-5.888%
2025-12-31	24.3400	24.4020	24.3200	24.4020	+0.502%	2,781	-7.091%
2025-12-30	24.2000	24.2800	24.1600	24.2800	+0.532%	3,792	-6.624%
2025-12-29	24.0000	24.1516	23.9600	24.1516	+0.882%	2,117	-6.128%
2025-12-26	23.9400	24.0000	23.9000	23.9404	-0.080%	7,585	-5.299%
2025-12-24	24.3800	24.3800	23.9596	23.9596	-2.056%	3,859	-5.375%
2025-12-23	24.4400	24.4900	24.4400	24.4626	+0.510%	2,085	-7.321%
2025-12-22	24.2100	24.3600	24.2100	24.3384	+0.327%	2,764	-6.848%
2025-12-19	24.2022	24.2800	24.2022	24.2590	+0.489%	214	-6.543%
2025-12-18	23.9000	24.1410	23.8800	24.1410	+0.168%	435	-6.086%
2025-12-17	24.1200	24.1200	24.0684	24.1006	-0.328%	589	-5.929%
2025-12-16	24.0600	24.1798	23.9590	24.1798	+1.042%	277	-6.237%
2025-12-15	23.8154	23.9600	23.8154	23.9304	+0.127%	2,082	-5.260%
2025-12-12	23.6936	23.9000	23.6936	23.9000	+0.665%	934	-5.139%
2025-12-11	23.7200	23.7800	23.6600	23.7422	-0.907%	1,590	-4.509%
2025-12-10	24.0800	24.1800	23.9596	23.9596	-0.829%	730	-5.375%
2025-12-09	24.0800	24.1600	24.0800	24.1600	+0.465%	2,175	-6.160%
2025-12-08	23.9400	24.0482	23.8800	24.0482	+1.048%	930	-5.724%
2025-12-05	23.9600	23.9600	23.5730	23.7988	-1.003%	21,896	-4.736%
2025-12-04	23.9400	24.1200	23.9400	24.0400	+0.128%	1,814	-5.692%
2025-12-03	24.3800	24.3800	23.9200	24.0092	-0.908%	2,270	-5.571%
2025-12-02	24.1800	24.3000	24.1400	24.2292	+0.565%	2,895	-6.428%
2025-12-01	24.1600	24.1600	23.8600	24.0930	-0.131%	17,492	-5.899%
2025-11-28	23.8200	24.1246	23.8200	24.1246	+0.568%	2,248	-6.022%
2025-11-26	24.2400	24.2400	23.8600	23.9884	-1.942%	6,892	-5.489%
2025-11-25	25.0000	25.0000	24.2800	24.4634	-2.305%	6,367	-7.324%
2025-11-24	24.7200	25.0424	24.7200	25.0406	+0.616%	2,807	-9.460%
2025-11-21	25.7600	25.7600	24.6600	24.8872	-3.072%	25,118	-8.902%
2025-11-20	25.1000	25.6760	25.1000	25.6760	+1.369%	23,924	-11.701%
2025-11-19	25.2000	25.4400	25.1402	25.3292	+0.513%	1,282	-10.492%
2025-11-18	25.4400	26.0200	25.0000	25.2000	+0.503%	8,369	-10.033%
2025-11-17	25.2600	25.2600	24.6600	25.0740	+1.762%	12,853	-9.581%
2025-11-14	24.6900	24.6900	24.6200	24.6398	+0.710%	5,467	-7.987%
2025-11-13	24.1800	24.4660	24.1600	24.4660	+0.514%	606	-7.334%
2025-11-12	24.3400	24.3410	24.3000	24.3410	-0.587%	650	-6.858%
2025-11-11	24.3400	24.5620	24.3400	24.4848	-0.550%	7,469	-7.405%
2025-11-10	24.3800	24.8000	24.3800	24.6202	+0.001%	7,334	-7.914%
2025-11-07	25.1800	25.1800	24.6200	24.6200	-1.399%	3,906	-7.913%
2025-11-06	24.9380	25.1000	24.8200	24.9694	+2.235%	6,192	-9.202%
2025-11-05	24.4000	24.4236	24.1400	24.4236	-0.878%	18,018	-7.173%
2025-11-04	24.6802	24.8200	24.5548	24.6400	+0.326%	8,690	-7.988%
2025-11-03	24.7800	24.7800	24.5600	24.5600	+0.162%	1,099	-7.689%
2025-10-31	24.9600	24.9600	24.5202	24.5202	+0.178%	790	-7.539%
2025-10-30	24.1636	24.4766	24.1636	24.4766	+2.323%	5,195	-7.374%
2025-10-29	23.6800	23.9600	23.6400	23.9210	+2.471%	789	-5.223%
2025-10-28	23.2000	23.3442	23.2000	23.3442	+0.448%	6,972	-2.881%
2025-10-27	23.2800	23.3420	23.2400	23.2400	-0.948%	384	-2.445%
2025-10-24	23.2600	23.4624	23.2600	23.4624	+0.719%	1,011	-3.370%
2025-10-23	23.2800	23.4200	23.2800	23.2950	-0.064%	314	-2.676%
2025-10-22	23.1400	23.3100	23.1400	23.3100	+0.377%	2,165	-2.738%
2025-10-21	23.1600	23.2224	23.1600	23.2224	-0.210%	339	-2.371%
2025-10-20	23.2352	23.3000	23.2200	23.2712	+0.091%	726	-2.576%
2025-10-17	23.3200	23.3400	23.2200	23.2500	-0.513%	3,429	-2.487%
2025-10-16	23.1200	23.3900	23.1200	23.3700	+1.185%	445	-2.988%
2025-10-15	22.8800	23.0962	22.8800	23.0962	-0.095%	255	-1.838%
2025-10-14	23.2640	23.3000	23.1000	23.1182	-2.121%	1,251	-1.931%
2025-10-13	23.9600	24.2000	23.6192	23.6192	-2.969%	4,153	-4.012%
2025-10-10	23.9000	24.3418	23.8400	24.3418	+1.849%	441	-6.861%
2025-10-09	23.7800	23.9000	23.7800	23.9000	+1.314%	241	-5.139%
2025-10-08	23.6198	23.6600	23.5202	23.5900	-0.715%	2,647	-3.893%
2025-10-07	23.5000	23.7600	23.5000	23.7600	+1.279%	2,336	-4.580%
2025-10-06	23.1384	23.4600	23.1384	23.4600	+1.471%	1,796	-3.360%
2025-10-03	23.0722	23.1392	23.0722	23.1200	-0.194%	313	-1.939%
2025-10-02	23.2800	23.4000	23.1650	23.1650	-0.013%	3,920	-2.130%
2025-10-01	23.3000	23.3800	23.1600	23.1680	+0.164%	6,158	-2.142%
2025-09-30	23.1600	23.2200	23.1300	23.1300	+0.003%	7,071	-1.981%
2025-09-29	23.2000	23.4120	23.1292	23.1292	-0.247%	1,075	-1.978%
2025-09-26	23.5600	23.5600	23.1864	23.1864	-1.111%	333	-2.220%
2025-09-25	24.2000	24.2000	23.3400	23.4468	+1.165%	12,355	-3.306%
2025-09-24	23.1768	23.1768	23.1768	23.1768	-1.249%	65	-2.179%
2025-09-23	23.5800	23.5800	23.4700	23.4700	-0.697%	441	-3.401%
2025-09-22	23.6000	23.6400	23.6000	23.6348	+0.958%	261	-4.075%
2025-09-19	23.4000	23.4106	23.4000	23.4106	+1.394%	740	-3.156%
2025-09-18	23.0400	23.1400	23.0400	23.0888	-0.498%	651	-1.807%
2025-09-17	23.0700	23.2044	23.0700	23.2044	-0.046%	348	-2.296%
2025-09-16	23.2820	23.3600	23.2150	23.2150	+0.361%	825	-2.340%
2025-09-15	23.1200	23.1316	23.0800	23.1316	-0.216%	409	-1.988%
2025-09-12	22.8600	23.1816	22.8600	23.1816	+1.323%	2,765	-2.200%
2025-09-11	23.1000	23.1002	22.8788	22.8788	-1.639%	1,624	-0.905%
2025-09-10	23.2856	23.3598	23.2598	23.2600	+0.566%	1,176	-2.529%
2025-09-09	23.2000	23.2200	23.1290	23.1290	+1.487%	1,219	-1.977%
2025-09-08	22.8800	22.8800	22.7902	22.7902	-0.029%	1,435	-0.520%
2025-09-05	22.8368	22.8368	22.7968	22.7968	-0.245%	708	-0.549%
2025-09-04	23.0800	23.0800	22.8528	22.8528	-1.158%	117	-0.792%
2025-09-03	23.1476	23.1476	23.1206	23.1206	+0.417%	271	-1.942%
2025-09-02	23.0820	23.1400	23.0246	23.0246	-0.033%	1,817	-1.533%
2025-08-29	22.8000	23.0600	22.8000	23.0322	+0.306%	486	-1.565%
2025-08-28	22.7800	23.0400	22.7200	22.9620	+1.012%	6,186	-1.264%
2025-08-27	22.8400	22.8800	22.7320	22.7320	-0.863%	2,858	-0.265%
2025-08-26	22.8800	22.9580	22.8200	22.9300	-0.023%	3,184	-1.126%
2025-08-25	23.0200	23.0200	22.9000	22.9352	+0.608%	3,302	-1.149%
2025-08-22	22.9000	23.0780	22.7200	22.7966	-1.496%	10,086	-0.548%
2025-08-21	23.2600	23.3000	23.1400	23.1428	+0.632%	4,003	-2.036%
2025-08-20	23.0000	23.0600	22.9000	22.9974	+0.172%	5,219	-1.416%
2025-08-19	23.0400	23.0484	22.7600	22.9578	-0.486%	6,253	-1.246%
2025-08-18	23.1200	23.1600	23.0700	23.0700	-0.371%	1,949	-1.726%
2025-08-15	23.0600	23.3000	23.0600	23.1558	+0.021%	5,638	-2.091%
2025-08-14	23.0200	23.2000	23.0200	23.1510	+1.909%	4,459	-2.070%
2025-08-13	23.0400	23.1700	22.7174	22.7174	-1.528%	4,043	-0.201%
2025-08-12	23.2800	23.3386	23.0400	23.0700	-1.946%	5,274	-1.726%
2025-08-11	23.5020	23.6000	23.5000	23.5278	+0.057%	2,575	-3.639%
2025-08-08	23.2800	23.5144	23.2200	23.5144	+0.532%	2,550	-3.584%
2025-08-07	23.1020	23.5000	23.1000	23.3900	+0.474%	2,777	-3.071%
2025-08-06	23.5920	23.6480	23.2796	23.2796	-2.799%	2,318	-2.611%
2025-08-05	23.0000	24.0600	23.0000	23.9500	-0.540%	2,864	-5.337%
2025-08-04	24.4400	24.4400	24.0400	24.0800	-1.286%	1,732	-5.848%
2025-08-01	24.6400	24.6400	24.3938	24.3938	-0.318%	1,633	-7.060%
2025-07-31	24.4716	24.4716	24.4716	24.4716	+1.711%	329	-7.355%
2025-07-30	24.8800	24.8800	23.7330	24.0600	+1.126%	4,240	-5.770%
2025-07-29	23.3600	23.8200	23.3600	23.7920	+1.079%	7,932	-4.709%
2025-07-28	23.4610	23.6400	23.4220	23.5380	+0.019%	2,114	-3.680%
2025-07-25	23.2620	23.6200	23.2620	23.5336	+0.143%	1,040	-3.662%
2025-07-24	22.9200	23.5000	22.9200	23.5000	+1.732%	3,311	-3.525%
2025-07-23	23.1800	23.1800	23.1000	23.1000	-0.520%	960	-1.854%
2025-07-22	23.4880	23.5600	23.2208	23.2208	-2.650%	2,459	-2.365%
2025-07-21	23.7800	23.8530	23.7800	23.8530	-0.608%	654	-4.952%
2025-07-18	24.0000	24.0992	23.9900	23.9988	-0.427%	3,022	-5.530%
2025-07-17	24.3130	24.3130	24.0770	24.1016	-1.012%	1,995	-5.933%
2025-07-16	24.4988	24.5800	24.3400	24.3480	-0.391%	3,069	-6.885%
2025-07-15	24.2000	24.4436	24.2000	24.4436	+1.791%	937	-7.249%
2025-07-14	24.2400	24.2800	24.0136	24.0136	-0.770%	2,208	-5.588%
2025-07-11	24.2000	24.2000	24.2000	24.2000	+0.540%	15	-6.315%
2025-07-10	23.9200	24.0700	23.9200	24.0700	-0.540%	1,868	-5.809%
2025-07-09	24.2800	24.3000	24.2008	24.2008	-0.585%	1,583	-6.318%
2025-07-08	24.3608	24.3608	24.3200	24.3432	+0.343%	1,072	-6.866%
2025-07-07	24.2800	24.3800	24.2600	24.2600	+0.066%	3,026	-6.547%
2025-07-03	24.4000	24.4000	24.2440	24.2440	-0.701%	240	-6.485%
2025-07-02	24.4800	24.5400	24.3800	24.4152	-0.183%	1,322	-7.141%
2025-07-01	24.9300	24.9300	24.2800	24.4600	-2.579%	2,484	-7.311%
2025-06-30	25.0600	25.2200	25.0600	25.1074	+0.269%	757	-9.701%
2025-06-27	24.8100	25.0812	24.7800	25.0400	-0.580%	790	-9.458%
2025-06-26	25.2032	25.2598	25.1800	25.1860	-0.536%	3,056	-9.983%
2025-06-25	25.0600	25.3400	25.0600	25.3218	-0.291%	947	-10.466%
2025-06-24	25.0600	25.5600	25.0600	25.3956	+0.219%	1,745	-10.726%
2025-06-23	25.8400	25.8400	25.3402	25.3402	-1.538%	2,764	-10.531%
2025-06-20	25.9016	25.9016	25.7360	25.7360	-1.129%	849	-11.907%
2025-06-18	25.9800	26.0300	25.8800	26.0300	+0.157%	346	-12.902%
2025-06-17	25.9200	25.9892	25.7802	25.9892	+1.080%	4,811	-12.765%
2025-06-16	25.6600	25.9200	25.6200	25.7116	-1.814%	2,769	-11.823%
2025-06-13	25.9600	26.2000	25.6826	26.1866	+2.132%	4,427	-13.423%
2025-06-12	25.7400	25.7400	25.6200	25.6400	+0.549%	1,516	-11.577%
2025-06-11	25.1800	25.5000	25.1800	25.5000	+0.953%	1,203	-11.091%
2025-06-10	25.2000	25.3100	25.1400	25.2594	-0.002%	6,255	-10.245%
2025-06-09	25.3000	25.3000	25.1400	25.2600	+0.283%	2,320	-10.247%
2025-06-06	25.2000	25.2800	25.1886	25.1886	+0.153%	1,000	-9.992%
2025-06-05	25.0554	25.1502	25.0554	25.1502	+0.120%	339	-9.855%
2025-06-04	25.1400	25.1400	25.0880	25.1200	+0.509%	317	-9.746%
2025-06-03	25.1600	25.2300	24.9200	24.9928	-1.719%	3,447	-9.287%
2025-06-02	25.6000	25.7600	25.4000	25.4300	-0.053%	2,618	-10.847%
2025-05-30	25.5400	25.5400	25.3800	25.4436	-0.360%	2,602	-10.894%
2025-05-29	25.0400	25.5802	25.0400	25.5354	+0.692%	928	-11.215%
2025-05-28	25.2400	25.3600	25.1800	25.3600	+0.805%	8,388	-10.601%
2025-05-27	25.2600	25.2620	25.1400	25.1576	-1.881%	2,616	-9.881%
2025-05-23	25.6620	25.7400	25.5400	25.6400	+1.344%	3,716	-11.577%
2025-05-22	25.8200	25.8200	25.2200	25.3000	-0.394%	6,088	-10.389%
2025-05-21	25.1000	25.4000	24.9620	25.4000	+2.823%	6,491	-10.741%
2025-05-20	24.7900	24.7900	24.5800	24.7026	-0.483%	2,827	-8.221%
2025-05-19	25.6000	25.6000	24.8200	24.8224	-0.146%	2,055	-8.664%
2025-05-16	25.1200	25.1200	24.8586	24.8586	-1.511%	2,096	-8.797%
2025-05-15	25.7000	25.7000	25.1200	25.2400	-2.612%	2,191	-10.176%
2025-05-14	25.7616	25.9170	25.7616	25.9170	+0.220%	831	-12.522%
2025-05-13	25.3400	25.8924	25.3400	25.8600	+0.873%	2,560	-12.329%
2025-05-12	25.6600	26.0200	25.5000	25.6362	-4.796%	8,606	-11.564%
2025-05-09	27.0180	27.0200	26.9276	26.9276	+0.326%	1,154	-15.805%
2025-05-08	27.0200	27.0200	26.6400	26.8400	-0.370%	2,681	-15.530%
2025-05-07	27.0000	27.0400	26.8602	26.9398	-0.727%	1,452	-15.843%
2025-05-06	27.2600	27.2600	27.1308	27.1372	+0.698%	5,140	-16.455%
2025-05-05	27.5600	27.5600	26.7200	26.9492	+0.559%	3,769	-15.872%
2025-05-02	26.9600	26.9600	26.7408	26.7994	-1.977%	2,540	-15.402%
2025-05-01	27.4000	27.4000	27.2222	27.3400	-0.040%	2,950	-17.075%
2025-04-30	27.7600	28.0200	27.3510	27.3510	+0.481%	4,545	-17.108%
2025-04-29	28.4600	28.4600	27.2200	27.2200	-1.109%	4,357	-16.709%
2025-04-28	28.0200	28.0200	27.4600	27.5252	-0.796%	4,669	-17.633%
2025-04-25	27.8000	27.8800	27.7460	27.7460	+0.323%	1,781	-18.288%
2025-04-24	27.9800	28.0880	27.6400	27.6566	-0.402%	1,081	-18.024%
2025-04-23	27.4000	27.8400	26.9448	27.7682	-0.122%	10,292	-18.354%
2025-04-22	28.0600	28.1800	27.6600	27.8022	-2.174%	4,345	-18.454%
2025-04-21	28.3820	28.8800	28.3200	28.4200	+1.080%	8,768	-20.226%
2025-04-17	28.8000	28.8000	27.8000	28.1164	-2.292%	12,780	-19.365%
2025-04-16	28.4800	29.0398	28.4800	28.7758	+1.039%	4,654	-21.213%
2025-04-15	27.8600	28.5600	27.8600	28.4800	+1.933%	5,450	-20.394%
2025-04-14	28.0220	28.2800	27.8800	27.9400	-1.227%	9,140	-18.856%
2025-04-11	28.6400	28.9760	28.2872	28.2872	-0.225%	5,062	-19.852%
2025-04-10	28.6000	28.8800	28.2000	28.3510	+1.110%	3,393	-20.032%
2025-04-09	30.7800	30.7800	27.4000	28.0398	-7.136%	18,988	-19.145%
2025-04-08	28.2800	30.4000	28.2800	30.1944	+2.493%	12,711	-24.914%
2025-04-07	30.3200	30.6400	28.3800	29.4600	+1.511%	28,939	-23.042%
2025-04-04	29.5000	29.5400	28.2216	29.0216	+2.189%	34,555	-21.880%
2025-04-03	28.4000	28.4808	28.0036	28.4000	+5.546%	15,954	-20.170%
2025-04-02	27.1200	27.1200	26.7000	26.9076	-1.869%	4,660	-15.742%
2025-04-01	27.4200	27.6200	27.3192	27.4200	-0.724%	10,024	-17.317%
2025-03-31	28.3400	28.3400	27.4800	27.6200	-0.719%	7,503	-17.916%
2025-03-28	28.0400	28.1000	27.8200	27.8200	+1.830%	3,690	-18.506%
2025-03-27	27.4000	27.4000	27.2200	27.3200	-0.872%	1,174	-17.014%
2025-03-26	27.8400	27.8400	27.5600	27.5602	-1.700%	713	-17.738%
2025-03-25	27.7000	28.0600	27.7000	28.0368	+0.490%	983	-19.136%
2025-03-24	28.5800	28.5800	27.8600	27.9000	-2.409%	7,002	-18.739%
2025-03-21	29.0800	29.1800	28.5886	28.5886	-0.665%	3,066	-20.697%
2025-03-20	28.3200	28.7800	28.1600	28.7800	+1.195%	2,417	-21.224%
2025-03-19	28.5160	28.5400	28.2200	28.4400	-1.359%	6,892	-20.282%
2025-03-18	28.8186	28.9000	28.7900	28.8318	+1.149%	2,912	-21.366%
2025-03-17	29.2800	29.2800	28.4600	28.5044	-1.968%	5,883	-20.462%
2025-03-14	29.2000	29.3404	29.0200	29.0766	-1.569%	17,077	-22.028%
2025-03-13	29.2400	29.8000	29.0200	29.5400	+1.442%	23,841	-23.251%
2025-03-12	28.1200	29.1200	28.1200	29.1200	+2.391%	8,380	-22.144%
2025-03-11	28.0200	28.6800	28.0200	28.4400	+2.229%	16,384	-20.282%
2025-03-10	27.6208	27.9400	27.5800	27.8200	+1.090%	18,310	-18.506%
2025-03-07	27.7076	28.0004	27.3400	27.5200	-0.382%	3,568	-17.617%
2025-03-06	28.0200	28.0200	27.3900	27.6256	-0.341%	8,460	-17.932%
2025-03-05	27.9800	28.1940	27.6642	27.7200	-1.493%	7,087	-18.212%
2025-03-04	28.2600	28.4000	27.7600	28.1402	+1.133%	9,665	-19.433%
2025-03-03	27.0400	27.8400	27.0000	27.8250	+2.497%	2,444	-18.520%
2025-02-28	27.4000	27.4000	27.0600	27.1472	-0.778%	3,402	-16.486%
2025-02-27	27.1400	27.3600	26.9632	27.3600	+1.815%	5,050	-17.136%
2025-02-26	26.8000	26.8800	26.4400	26.8722	+1.522%	1,547	-15.631%
2025-02-25	26.8600	26.8600	26.4424	26.4694	-0.944%	2,415	-14.348%
2025-02-24	26.9400	27.0200	26.6200	26.7216	-0.176%	5,949	-15.156%
2025-02-21	26.2600	26.8600	26.2326	26.7688	+2.751%	2,708	-15.306%
2025-02-20	26.1200	26.2600	26.0400	26.0522	+0.981%	1,962	-12.976%
2025-02-19	25.9000	25.9600	25.7990	25.7990	+0.409%	588	-12.122%
2025-02-18	25.8000	25.8000	25.6940	25.6940	-0.372%	2,307	-11.763%