EMTY
ProShares Decline of the Retail Store ETF
stockNYSEETF
At CloseOct 2, 2026
24.79USD0.000%(0.00)4,586
24.65Bid24.80Ask0.15SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
24.79USD0.000%(0.00)
EMTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.39 | 24.79 | 24.39 | 24.79 | +0.131% | 2,171 | 0.000% | |
| 2026-10-01 | 24.76 | 24.76 | 24.76 | 24.76 | -0.094% | 302 | +0.131% | |
| 2026-09-30 | 24.78 | 24.78 | 24.78 | 24.78 | +0.715% | 648 | +0.037% | |
| 2026-09-29 | 24.69 | 24.72 | 24.60 | 24.61 | +0.478% | 1,275 | +0.752% | |
| 2026-09-28 | 24.62 | 24.62 | 24.49 | 24.49 | -0.424% | 1,734 | +1.234% | |
| 2026-09-25 | 24.74 | 24.76 | 24.60 | 24.60 | -0.397% | 1,155 | +0.804% | |
| 2026-09-24 | 24.80 | 24.80 | 24.69 | 24.69 | -0.296% | 236 | +0.404% | |
| 2026-09-23 | 24.59 | 24.77 | 24.59 | 24.77 | +0.699% | 317 | +0.106% | |
| 2026-09-22 | 24.94 | 24.94 | 24.59 | 24.59 | -1.477% | 1,064 | +0.806% | |
| 2026-09-21 | 24.90 | 25.07 | 24.78 | 24.96 | -0.225% | 1,544 | -0.683% | |
| 2026-09-18 | 24.86 | 25.02 | 24.86 | 25.02 | +0.833% | 426 | -0.907% | |
| 2026-09-17 | 24.88 | 24.88 | 24.75 | 24.81 | -0.376% | 1,231 | -0.082% | |
| 2026-09-16 | 24.69 | 24.91 | 24.69 | 24.91 | +0.281% | 406 | -0.457% | |
| 2026-09-15 | 24.60 | 24.84 | 24.60 | 24.84 | +2.408% | 468 | -0.178% | |
| 2026-09-14 | 24.24 | 24.26 | 24.24 | 24.25 | -1.084% | 550 | +2.226% | |
| 2026-09-11 | 24.52 | 24.52 | 24.52 | 24.52 | -1.559% | 85 | +1.117% | |
| 2026-09-10 | 24.91 | 24.91 | 24.91 | 24.91 | +0.506% | 92 | -0.459% | |
| 2026-09-09 | 24.78 | 24.78 | 24.78 | 24.78 | +0.972% | 39 | +0.044% | |
| 2026-09-08 | 24.54 | 24.54 | 24.54 | 24.54 | +2.373% | 170 | +1.017% | |
| 2026-09-04 | 23.97 | 23.97 | 23.97 | 23.97 | -1.150% | 65 | +3.414% | |
| 2026-09-03 | 24.25 | 24.25 | 24.25 | 24.25 | -0.474% | 227 | +2.224% | |
| 2026-09-02 | 24.37 | 24.37 | 24.37 | 24.37 | -0.228% | 32 | +1.740% | |
| 2026-09-01 | 24.50 | 24.50 | 24.42 | 24.42 | +0.424% | 195 | +1.507% | |
| 2026-08-31 | 24.32 | 24.32 | 24.32 | 24.32 | +0.267% | 128 | +1.938% | |
| 2026-08-28 | 24.26 | 24.26 | 24.26 | 24.26 | -0.263% | 134 | +2.211% | |
| 2026-08-27 | 24.32 | 24.32 | 24.32 | 24.32 | +2.190% | 63 | +1.942% | |
| 2026-08-26 | 23.80 | 23.80 | 23.80 | 23.80 | +0.121% | 23 | +4.174% | |
| 2026-08-25 | 23.70 | 23.77 | 23.70 | 23.77 | +2.169% | 252 | +4.301% | |
| 2026-08-24 | 23.27 | 23.27 | 23.27 | 23.27 | -1.654% | 53 | +6.563% | |
| 2026-08-21 | 23.73 | 23.73 | 23.66 | 23.66 | -1.567% | 1,216 | +4.800% | |
| 2026-08-20 | 24.09 | 24.09 | 24.03 | 24.03 | +2.998% | 435 | +3.158% | |
| 2026-08-19 | 23.26 | 23.33 | 23.24 | 23.33 | -0.785% | 1,305 | +6.251% | |
| 2026-08-18 | 23.37 | 23.52 | 23.33 | 23.52 | -0.487% | 593 | +5.416% | |
| 2026-08-17 | 23.63 | 23.63 | 23.63 | 23.63 | +1.507% | 205 | +4.903% | |
| 2026-08-14 | 23.28 | 23.28 | 23.28 | 23.28 | +0.741% | 19 | +6.484% | |
| 2026-08-13 | 23.11 | 23.11 | 23.11 | 23.11 | -0.184% | 17 | +7.273% | |
| 2026-08-12 | 23.16 | 23.16 | 23.15 | 23.15 | +0.571% | 364 | +7.075% | |
| 2026-08-11 | 23.02 | 23.02 | 23.02 | 23.02 | +0.891% | 34 | +7.687% | |
| 2026-08-10 | 22.82 | 22.82 | 22.82 | 22.82 | +0.654% | 263 | +8.646% | |
| 2026-08-07 | 22.71 | 22.71 | 22.67 | 22.67 | -1.041% | 244 | +9.357% | |
| 2026-08-06 | 22.91 | 22.91 | 22.91 | 22.91 | -0.029% | 92 | +8.219% | |
| 2026-08-05 | 22.98 | 22.98 | 22.92 | 22.92 | +0.183% | 615 | +8.188% | |
| 2026-08-04 | 23.01 | 23.18 | 22.82 | 22.87 | -0.620% | 10,143 | +8.386% | |
| 2026-08-03 | 23.20 | 23.20 | 23.01 | 23.02 | -2.248% | 757 | +7.714% | |
| 2026-07-31 | 23.60 | 23.60 | 23.55 | 23.55 | +0.531% | 240 | +5.293% | |
| 2026-07-30 | 23.42 | 23.42 | 23.42 | 23.42 | +0.483% | 49 | +5.852% | |
| 2026-07-29 | 23.31 | 23.31 | 23.31 | 23.31 | -0.117% | 145 | +6.364% | |
| 2026-07-28 | 23.63 | 23.63 | 23.16 | 23.34 | -1.964% | 1,587 | +6.239% | |
| 2026-07-27 | 24.13 | 24.13 | 23.80 | 23.80 | -2.703% | 481 | +4.152% | |
| 2026-07-24 | 24.52 | 24.59 | 24.46 | 24.47 | -1.522% | 3,268 | +1.337% | |
| 2026-07-23 | 24.70 | 24.84 | 24.70 | 24.84 | +3.146% | 774 | -0.206% | |
| 2026-07-22 | 23.98 | 24.09 | 23.98 | 24.09 | +0.118% | 306 | +2.934% | |
| 2026-07-21 | 24.02 | 24.06 | 24.02 | 24.06 | +0.187% | 583 | +3.055% | |
| 2026-07-20 | 24.04 | 24.04 | 24.01 | 24.01 | +0.437% | 223 | +3.248% | |
| 2026-07-17 | 23.46 | 23.91 | 23.46 | 23.91 | +0.664% | 3,829 | +3.700% | |
| 2026-07-16 | 23.91 | 23.91 | 23.75 | 23.75 | -2.527% | 615 | +4.388% | |
| 2026-07-15 | 24.37 | 24.37 | 24.37 | 24.37 | -0.315% | 29 | +1.750% | |
| 2026-07-14 | 24.39 | 24.44 | 24.39 | 24.44 | +0.778% | 423 | +1.429% | |
| 2026-07-13 | 24.11 | 24.34 | 24.11 | 24.25 | +0.545% | 1,925 | +2.219% | |
| 2026-07-10 | 24.10 | 24.23 | 24.08 | 24.12 | -1.426% | 5,836 | +2.776% | |
| 2026-07-09 | 24.57 | 24.59 | 24.47 | 24.47 | -0.391% | 949 | +1.311% | |
| 2026-07-08 | 24.59 | 24.67 | 24.50 | 24.57 | +1.230% | 4,663 | +0.915% | |
| 2026-07-07 | 24.27 | 24.27 | 24.27 | 24.27 | +0.168% | 36 | +2.156% | |
| 2026-07-06 | 24.14 | 24.23 | 24.14 | 24.23 | +2.156% | 337 | +2.328% | |
| 2026-07-02 | 23.72 | 23.72 | 23.72 | 23.72 | -0.647% | 65 | +4.534% | |
| 2026-07-01 | 23.87 | 23.87 | 23.87 | 23.87 | -0.157% | 10 | +3.858% | |
| 2026-06-30 | 24.02 | 24.02 | 23.91 | 23.91 | +0.155% | 1,220 | +3.695% | |
| 2026-06-29 | 23.44 | 23.88 | 23.44 | 23.87 | +1.190% | 903 | +3.856% | |
| 2026-06-26 | 23.59 | 23.59 | 23.59 | 23.59 | -1.585% | 328 | +5.092% | |
| 2026-06-25 | 23.57 | 24.00 | 23.57 | 23.97 | +1.577% | 593 | +3.426% | |
| 2026-06-24 | 23.60 | 23.60 | 23.60 | 23.60 | -3.086% | 107 | +5.057% | |
| 2026-06-23 | 24.35 | 24.35 | 24.35 | 24.35 | -0.417% | 130 | +1.815% | |
| 2026-06-22 | 24.32 | 24.45 | 24.32 | 24.45 | +1.046% | 229 | +1.390% | |
| 2026-06-18 | 24.11 | 24.25 | 24.11 | 24.20 | -0.906% | 859 | +2.451% | |
| 2026-06-17 | 23.72 | 24.42 | 23.72 | 24.42 | +2.561% | 870 | +1.523% | |
| 2026-06-16 | 23.58 | 23.81 | 23.58 | 23.81 | +0.223% | 1,358 | +4.123% | |
| 2026-06-15 | 23.23 | 23.81 | 23.23 | 23.76 | +0.975% | 3,226 | +4.355% | |
| 2026-06-12 | 23.49 | 23.53 | 23.49 | 23.53 | -0.115% | 574 | +5.373% | |
| 2026-06-11 | 24.11 | 24.11 | 23.56 | 23.56 | -2.091% | 899 | +5.252% | |
| 2026-06-10 | 24.38 | 24.38 | 23.98 | 24.06 | -0.536% | 1,882 | +3.051% | |
| 2026-06-09 | 24.20 | 24.20 | 24.17 | 24.19 | -1.116% | 615 | +2.499% | |
| 2026-06-08 | 24.59 | 24.59 | 24.31 | 24.46 | -0.627% | 1,924 | +1.356% | |
| 2026-06-05 | 24.55 | 24.64 | 24.55 | 24.62 | -0.491% | 1,374 | +0.720% | |
| 2026-06-04 | 24.52 | 24.78 | 24.43 | 24.74 | +0.880% | 1,736 | +0.226% | |
| 2026-06-03 | 24.52 | 24.62 | 24.52 | 24.52 | -0.316% | 1,064 | +1.107% | |
| 2026-06-02 | 24.57 | 24.60 | 24.52 | 24.60 | +0.941% | 749 | +0.788% | |
| 2026-06-01 | 24.53 | 24.53 | 24.37 | 24.37 | +1.259% | 1,456 | +1.736% | |
| 2026-05-29 | 23.98 | 24.07 | 23.98 | 24.07 | +1.216% | 1,008 | +3.017% | |
| 2026-05-28 | 23.86 | 23.95 | 23.72 | 23.78 | -1.853% | 9,943 | +4.270% | 1-for-2 split |
| 2026-05-27 | 24.02 | 24.23 | 23.92 | 24.23 | -0.876% | 8,529 | +2.338% | |
| 2026-05-26 | 24.41 | 24.57 | 24.34 | 24.44 | +0.692% | 4,336 | +1.441% | |
| 2026-05-22 | 24.30 | 24.44 | 24.24 | 24.27 | -0.326% | 5,592 | +2.144% | |
| 2026-05-21 | 24.60 | 24.70 | 24.26 | 24.35 | -0.667% | 2,375 | +1.811% | |
| 2026-05-20 | 25.06 | 25.06 | 24.46 | 24.52 | -1.291% | 764 | +1.131% | |
| 2026-05-19 | 24.94 | 24.94 | 24.65 | 24.84 | -0.415% | 4,467 | -0.174% | |
| 2026-05-18 | 25.25 | 25.25 | 24.90 | 24.94 | -1.140% | 784 | -0.589% | |
| 2026-05-15 | 25.06 | 25.26 | 25.06 | 25.23 | +1.395% | 2,528 | -1.722% | |
| 2026-05-14 | 24.96 | 24.96 | 24.75 | 24.88 | -0.879% | 3,974 | -0.351% | |
| 2026-05-13 | 24.94 | 25.28 | 24.92 | 25.10 | +0.870% | 6,436 | -1.227% | |
| 2026-05-12 | 24.94 | 25.25 | 24.80 | 24.88 | -0.121% | 5,609 | -0.367% | |
| 2026-05-11 | 24.39 | 24.96 | 24.39 | 24.91 | +3.897% | 8,021 | -0.488% | |
| 2026-05-08 | 23.92 | 24.03 | 23.88 | 23.98 | +0.083% | 2,420 | +3.391% | |
| 2026-05-07 | 23.80 | 24.14 | 23.80 | 23.96 | +1.012% | 2,189 | +3.477% | |
| 2026-05-06 | 23.44 | 23.72 | 23.44 | 23.72 | -1.657% | 3,636 | +4.524% | |
| 2026-05-05 | 23.88 | 24.14 | 23.88 | 24.12 | +0.143% | 3,637 | +2.792% | |
| 2026-05-04 | 23.94 | 24.10 | 23.94 | 24.09 | +2.142% | 737 | +2.939% | |
| 2026-05-01 | 23.28 | 23.58 | 23.28 | 23.58 | +1.028% | 661 | +5.145% | |
| 2026-04-30 | 23.80 | 23.80 | 23.26 | 23.34 | -3.314% | 16,264 | +6.226% | |
| 2026-04-29 | 23.88 | 24.14 | 23.88 | 24.14 | +1.771% | 2,165 | +2.705% | |
| 2026-04-28 | 23.38 | 23.80 | 23.38 | 23.72 | +0.850% | 5,119 | +4.524% | |
| 2026-04-27 | 23.26 | 23.52 | 23.26 | 23.52 | +1.205% | 293 | +5.413% | |
| 2026-04-24 | 23.30 | 23.30 | 23.24 | 23.24 | +0.781% | 263 | +6.683% | |
| 2026-04-23 | 23.08 | 23.32 | 23.06 | 23.06 | +0.271% | 547 | +7.516% | |
| 2026-04-22 | 22.96 | 23.04 | 22.96 | 23.00 | +0.511% | 405 | +7.807% | |
| 2026-04-21 | 22.58 | 22.88 | 22.58 | 22.88 | +0.946% | 496 | +8.359% | |
| 2026-04-20 | 22.68 | 22.92 | 22.67 | 22.67 | -0.658% | 13,779 | +9.384% | |
| 2026-04-17 | 22.80 | 22.90 | 22.76 | 22.82 | -2.689% | 1,339 | +8.664% | |
| 2026-04-16 | 23.44 | 23.52 | 23.36 | 23.45 | +0.047% | 2,362 | +5.741% | |
| 2026-04-15 | 23.48 | 23.50 | 23.38 | 23.44 | +0.154% | 970 | +5.791% | |
| 2026-04-14 | 23.42 | 23.44 | 23.40 | 23.40 | -0.171% | 525 | +5.953% | |
| 2026-04-13 | 23.78 | 23.78 | 23.42 | 23.44 | -0.441% | 2,800 | +5.773% | |
| 2026-04-10 | 23.32 | 23.60 | 23.32 | 23.54 | +1.775% | 1,661 | +5.306% | |
| 2026-04-09 | 23.36 | 23.43 | 23.12 | 23.13 | -0.607% | 1,210 | +7.175% | |
| 2026-04-08 | 23.96 | 23.96 | 23.14 | 23.27 | -2.179% | 2,454 | +6.525% | |
| 2026-04-07 | 23.63 | 23.94 | 23.63 | 23.79 | +1.189% | 3,305 | +4.204% | |
| 2026-04-06 | 23.72 | 23.72 | 23.51 | 23.51 | -0.872% | 426 | +5.443% | |
| 2026-04-02 | 24.08 | 24.10 | 23.70 | 23.72 | +0.165% | 5,729 | +4.524% | |
| 2026-04-01 | 23.50 | 23.69 | 23.50 | 23.68 | -0.290% | 4,099 | +4.696% | |
| 2026-03-31 | 23.78 | 24.10 | 23.72 | 23.75 | -1.616% | 4,899 | +4.393% | |
| 2026-03-30 | 24.20 | 24.20 | 24.00 | 24.14 | -0.292% | 5,374 | +2.705% | |
| 2026-03-27 | 23.95 | 24.21 | 23.95 | 24.21 | +0.936% | 658 | +2.406% | |
| 2026-03-26 | 23.88 | 23.99 | 23.70 | 23.99 | +0.155% | 4,660 | +3.364% | |
| 2026-03-25 | 24.06 | 24.06 | 23.95 | 23.95 | -1.090% | 647 | +3.525% | |
| 2026-03-24 | 24.14 | 24.21 | 24.11 | 24.21 | +0.220% | 448 | +2.396% | |
| 2026-03-23 | 23.60 | 24.16 | 23.60 | 24.16 | -0.782% | 8,724 | +2.621% | |
| 2026-03-20 | 24.21 | 24.39 | 24.21 | 24.35 | +1.568% | 927 | +1.819% | |
| 2026-03-19 | 24.06 | 24.18 | 23.94 | 23.97 | -1.191% | 2,907 | +3.416% | |
| 2026-03-18 | 23.86 | 24.26 | 23.86 | 24.26 | +2.083% | 602 | +2.184% | |
| 2026-03-17 | 23.40 | 23.77 | 23.40 | 23.77 | +0.840% | 1,053 | +4.312% | |
| 2026-03-16 | 23.53 | 23.57 | 23.38 | 23.57 | +0.107% | 1,763 | +5.188% | |
| 2026-03-13 | 23.52 | 23.55 | 23.52 | 23.55 | -0.383% | 134 | +5.301% | |
| 2026-03-12 | 23.76 | 23.76 | 23.38 | 23.64 | +0.376% | 1,042 | +4.897% | |
| 2026-03-11 | 23.46 | 23.58 | 23.44 | 23.55 | +0.820% | 2,085 | +5.292% | |
| 2026-03-10 | 23.36 | 23.36 | 23.26 | 23.36 | +0.238% | 342 | +6.156% | |
| 2026-03-09 | 23.84 | 23.88 | 23.30 | 23.30 | +0.345% | 2,504 | +6.408% | |
| 2026-03-06 | 23.40 | 23.40 | 23.22 | 23.22 | +1.065% | 991 | +6.775% | |
| 2026-03-05 | 23.14 | 23.18 | 22.98 | 22.98 | +1.481% | 1,061 | +7.912% | |
| 2026-03-04 | 22.63 | 22.64 | 22.60 | 22.64 | -0.064% | 716 | +9.510% | |
| 2026-03-03 | 22.99 | 23.02 | 22.64 | 22.65 | +0.594% | 2,559 | +9.440% | |
| 2026-03-02 | 22.48 | 22.56 | 22.48 | 22.52 | +0.713% | 1,586 | +10.090% | |
| 2026-02-27 | 22.36 | 22.36 | 22.36 | 22.36 | +0.185% | 150 | +10.875% | |
| 2026-02-26 | 22.09 | 22.35 | 22.09 | 22.32 | -0.209% | 581 | +11.079% | |
| 2026-02-25 | 22.36 | 22.41 | 22.36 | 22.37 | +1.573% | 499 | +10.847% | |
| 2026-02-24 | 22.08 | 22.08 | 22.02 | 22.02 | -0.494% | 550 | +12.590% | |
| 2026-02-23 | 22.18 | 22.46 | 22.08 | 22.13 | +0.713% | 1,860 | +12.034% | |
| 2026-02-20 | 22.18 | 22.32 | 21.97 | 21.97 | -0.388% | 1,705 | +12.832% | |
| 2026-02-19 | 22.10 | 22.12 | 22.06 | 22.06 | +0.338% | 11,318 | +12.394% | |
| 2026-02-18 | 21.92 | 22.04 | 21.92 | 21.98 | +0.203% | 1,687 | +12.775% | |
| 2026-02-17 | 22.08 | 22.14 | 21.94 | 21.94 | +0.279% | 11,380 | +13.004% | |
| 2026-02-13 | 21.81 | 21.90 | 21.78 | 21.88 | -1.582% | 4,966 | +13.319% | |
| 2026-02-12 | 22.06 | 22.23 | 22.06 | 22.23 | +0.145% | 168 | +11.526% | |
| 2026-02-11 | 22.42 | 22.42 | 22.20 | 22.20 | -0.761% | 530 | +11.688% | |
| 2026-02-10 | 22.20 | 22.37 | 22.15 | 22.37 | +1.590% | 395 | +10.838% | |
| 2026-02-09 | 22.00 | 22.08 | 22.00 | 22.02 | -0.006% | 1,039 | +12.601% | |
| 2026-02-06 | 22.28 | 22.28 | 21.99 | 22.02 | -2.459% | 1,028 | +12.594% | |
| 2026-02-05 | 22.16 | 22.62 | 22.10 | 22.58 | +1.151% | 21,532 | +9.824% | |
| 2026-02-04 | 22.50 | 22.50 | 22.22 | 22.32 | -1.508% | 1,149 | +11.088% | |
| 2026-02-03 | 22.66 | 22.71 | 22.65 | 22.66 | -1.048% | 1,868 | +9.414% | |
| 2026-02-02 | 22.68 | 22.92 | 22.68 | 22.90 | -1.430% | 824 | +8.267% | |
| 2026-01-30 | 23.34 | 23.44 | 23.23 | 23.23 | -0.717% | 515 | +6.719% | |
| 2026-01-29 | 23.44 | 23.44 | 23.24 | 23.40 | +0.774% | 2,156 | +5.953% | |
| 2026-01-28 | 23.02 | 23.22 | 23.02 | 23.22 | +1.009% | 1,538 | +6.774% | |
| 2026-01-27 | 23.08 | 23.12 | 22.99 | 22.99 | +0.809% | 472 | +7.851% | |
| 2026-01-26 | 22.60 | 22.82 | 22.60 | 22.80 | +0.413% | 733 | +8.724% | |
| 2026-01-23 | 22.72 | 22.86 | 22.66 | 22.71 | -0.036% | 2,274 | +9.173% | |
| 2026-01-22 | 22.34 | 22.73 | 22.34 | 22.72 | +0.805% | 858 | +9.133% | |
| 2026-01-21 | 22.54 | 22.69 | 22.54 | 22.54 | -1.696% | 1,374 | +10.012% | |
| 2026-01-20 | 22.86 | 23.00 | 22.84 | 22.93 | +1.528% | 938 | +8.146% | |
| 2026-01-16 | 22.62 | 22.66 | 22.54 | 22.58 | +0.083% | 8,569 | +9.798% | |
| 2026-01-15 | 22.56 | 22.56 | 22.52 | 22.56 | -1.179% | 892 | +9.890% | |
| 2026-01-14 | 22.74 | 22.83 | 22.72 | 22.83 | +0.577% | 2,081 | +8.594% | |
| 2026-01-13 | 22.70 | 22.88 | 22.68 | 22.70 | -0.573% | 2,020 | +9.221% | |
| 2026-01-12 | 23.06 | 23.06 | 22.76 | 22.83 | -1.208% | 6,286 | +8.595% | |
| 2026-01-09 | 23.14 | 23.35 | 23.08 | 23.11 | -0.736% | 1,736 | +7.283% | |
| 2026-01-08 | 23.37 | 23.37 | 23.14 | 23.28 | -1.711% | 637 | +6.493% | |
| 2026-01-07 | 23.58 | 23.69 | 23.58 | 23.69 | +1.396% | 431 | +4.671% | |
| 2026-01-06 | 23.65 | 23.65 | 23.27 | 23.36 | -2.094% | 2,435 | +6.133% | |
| 2026-01-05 | 23.94 | 23.96 | 23.80 | 23.86 | -0.955% | 1,484 | +3.911% | |
| 2026-01-02 | 22.22 | 24.32 | 22.22 | 24.09 | -1.279% | 2,602 | +2.919% | |
| 2025-12-31 | 24.34 | 24.40 | 24.32 | 24.40 | +0.502% | 2,781 | +1.603% | |
| 2025-12-30 | 24.20 | 24.28 | 24.16 | 24.28 | +0.532% | 3,792 | +2.113% | |
| 2025-12-29 | 24.00 | 24.15 | 23.96 | 24.15 | +0.882% | 2,117 | +2.656% | |
| 2025-12-26 | 23.94 | 24.00 | 23.90 | 23.94 | -0.080% | 7,585 | +3.562% | |
| 2025-12-24 | 24.38 | 24.38 | 23.96 | 23.96 | -2.056% | 3,859 | +3.479% | |
| 2025-12-23 | 24.44 | 24.49 | 24.44 | 24.46 | +0.510% | 2,085 | +1.351% | |
| 2025-12-22 | 24.21 | 24.36 | 24.21 | 24.34 | +0.327% | 2,764 | +1.868% | |
| 2025-12-19 | 24.20 | 24.28 | 24.20 | 24.26 | +0.489% | 214 | +2.202% | |
| 2025-12-18 | 23.90 | 24.14 | 23.88 | 24.14 | +0.168% | 435 | +2.701% | |
| 2025-12-17 | 24.12 | 24.12 | 24.07 | 24.10 | -0.328% | 589 | +2.873% | |
| 2025-12-16 | 24.06 | 24.18 | 23.96 | 24.18 | +1.042% | 277 | +2.536% | |
| 2025-12-15 | 23.82 | 23.96 | 23.82 | 23.93 | +0.127% | 2,082 | +3.605% | |
| 2025-12-12 | 23.69 | 23.90 | 23.69 | 23.90 | +0.665% | 934 | +3.737% | |
| 2025-12-11 | 23.72 | 23.78 | 23.66 | 23.74 | -0.907% | 1,590 | +4.426% | |
| 2025-12-10 | 24.08 | 24.18 | 23.96 | 23.96 | -0.829% | 730 | +3.479% | |
| 2025-12-09 | 24.08 | 24.16 | 24.08 | 24.16 | +0.465% | 2,175 | +2.620% | |
| 2025-12-08 | 23.94 | 24.05 | 23.88 | 24.05 | +1.048% | 930 | +3.098% | |
| 2025-12-05 | 23.96 | 23.96 | 23.57 | 23.80 | -1.003% | 21,896 | +4.178% | |
| 2025-12-04 | 23.94 | 24.12 | 23.94 | 24.04 | +0.128% | 1,814 | +3.133% | |
| 2025-12-03 | 24.38 | 24.38 | 23.92 | 24.01 | -0.908% | 2,270 | +3.265% | |
| 2025-12-02 | 24.18 | 24.30 | 24.14 | 24.23 | +0.565% | 2,895 | +2.327% | |
| 2025-12-01 | 24.16 | 24.16 | 23.86 | 24.09 | -0.131% | 17,492 | +2.906% | |
| 2025-11-28 | 23.82 | 24.12 | 23.82 | 24.12 | +0.568% | 2,248 | +2.771% | |
| 2025-11-26 | 24.24 | 24.24 | 23.86 | 23.99 | -1.942% | 6,892 | +3.355% | |
| 2025-11-25 | 25.00 | 25.00 | 24.28 | 24.46 | -2.305% | 6,367 | +1.348% | |
| 2025-11-24 | 24.72 | 25.04 | 24.72 | 25.04 | +0.616% | 2,807 | -0.988% | |
| 2025-11-21 | 25.76 | 25.76 | 24.66 | 24.89 | -3.072% | 25,118 | -0.378% | |
| 2025-11-20 | 25.10 | 25.68 | 25.10 | 25.68 | +1.369% | 23,924 | -3.439% | |
| 2025-11-19 | 25.20 | 25.44 | 25.14 | 25.33 | +0.513% | 1,282 | -2.117% | |
| 2025-11-18 | 25.44 | 26.02 | 25.00 | 25.20 | +0.503% | 8,369 | -1.615% | |
| 2025-11-17 | 25.26 | 25.26 | 24.66 | 25.07 | +1.762% | 12,853 | -1.120% | |
| 2025-11-14 | 24.69 | 24.69 | 24.62 | 24.64 | +0.710% | 5,467 | +0.622% | |
| 2025-11-13 | 24.18 | 24.47 | 24.16 | 24.47 | +0.514% | 606 | +1.337% | |
| 2025-11-12 | 24.34 | 24.34 | 24.30 | 24.34 | -0.587% | 650 | +1.857% | |
| 2025-11-11 | 24.34 | 24.56 | 24.34 | 24.48 | -0.550% | 7,469 | +1.259% | |
| 2025-11-10 | 24.38 | 24.80 | 24.38 | 24.62 | +0.001% | 7,334 | +0.702% | |
| 2025-11-07 | 25.18 | 25.18 | 24.62 | 24.62 | -1.399% | 3,906 | +0.703% | |
| 2025-11-06 | 24.94 | 25.10 | 24.82 | 24.97 | +2.235% | 6,192 | -0.706% | |
| 2025-11-05 | 24.40 | 24.42 | 24.14 | 24.42 | -0.878% | 18,018 | +1.513% | |
| 2025-11-04 | 24.68 | 24.82 | 24.55 | 24.64 | +0.326% | 8,690 | +0.621% | |
| 2025-11-03 | 24.78 | 24.78 | 24.56 | 24.56 | +0.162% | 1,099 | +0.949% | |
| 2025-10-31 | 24.96 | 24.96 | 24.52 | 24.52 | +0.178% | 790 | +1.113% | |
| 2025-10-30 | 24.16 | 24.48 | 24.16 | 24.48 | +2.323% | 5,195 | +1.293% | |
| 2025-10-29 | 23.68 | 23.96 | 23.64 | 23.92 | +2.471% | 789 | +3.646% | |
| 2025-10-28 | 23.20 | 23.34 | 23.20 | 23.34 | +0.448% | 6,972 | +6.207% | |
| 2025-10-27 | 23.28 | 23.34 | 23.24 | 23.24 | -0.948% | 384 | +6.683% | |
| 2025-10-24 | 23.26 | 23.46 | 23.26 | 23.46 | +0.719% | 1,011 | +5.672% | |
| 2025-10-23 | 23.28 | 23.42 | 23.28 | 23.30 | -0.064% | 314 | +6.431% | |
| 2025-10-22 | 23.14 | 23.31 | 23.14 | 23.31 | +0.377% | 2,165 | +6.363% | |
| 2025-10-21 | 23.16 | 23.22 | 23.16 | 23.22 | -0.210% | 339 | +6.764% | |
| 2025-10-20 | 23.24 | 23.30 | 23.22 | 23.27 | +0.091% | 726 | +6.540% | |
| 2025-10-17 | 23.32 | 23.34 | 23.22 | 23.25 | -0.513% | 3,429 | +6.637% | |
| 2025-10-16 | 23.12 | 23.39 | 23.12 | 23.37 | +1.185% | 445 | +6.089% | |
| 2025-10-15 | 22.88 | 23.10 | 22.88 | 23.10 | -0.095% | 255 | +7.347% | |
| 2025-10-14 | 23.26 | 23.30 | 23.10 | 23.12 | -2.121% | 1,251 | +7.245% | |
| 2025-10-13 | 23.96 | 24.20 | 23.62 | 23.62 | -2.969% | 4,153 | +4.970% | |
| 2025-10-10 | 23.90 | 24.34 | 23.84 | 24.34 | +1.849% | 441 | +1.854% | |
| 2025-10-09 | 23.78 | 23.90 | 23.78 | 23.90 | +1.314% | 241 | +3.737% | |
| 2025-10-08 | 23.62 | 23.66 | 23.52 | 23.59 | -0.715% | 2,647 | +5.100% | |
| 2025-10-07 | 23.50 | 23.76 | 23.50 | 23.76 | +1.279% | 2,336 | +4.348% | |
| 2025-10-06 | 23.14 | 23.46 | 23.14 | 23.46 | +1.471% | 1,796 | +5.682% | |
| 2025-10-03 | 23.07 | 23.14 | 23.07 | 23.12 | -0.194% | 313 | +7.237% | |
| 2025-10-02 | 23.28 | 23.40 | 23.16 | 23.16 | -0.013% | 3,920 | +7.028% | |
| 2025-10-01 | 23.30 | 23.38 | 23.16 | 23.17 | +0.164% | 6,158 | +7.014% | |
| 2025-09-30 | 23.16 | 23.22 | 23.13 | 23.13 | +0.003% | 7,071 | +7.190% | |
| 2025-09-29 | 23.20 | 23.41 | 23.13 | 23.13 | -0.247% | 1,075 | +7.194% | |
| 2025-09-26 | 23.56 | 23.56 | 23.19 | 23.19 | -1.111% | 333 | +6.929% | |
| 2025-09-25 | 24.20 | 24.20 | 23.34 | 23.45 | +1.165% | 12,355 | +5.742% | |
| 2025-09-24 | 23.18 | 23.18 | 23.18 | 23.18 | -1.249% | 65 | +6.974% | |
| 2025-09-23 | 23.58 | 23.58 | 23.47 | 23.47 | -0.697% | 441 | +5.637% | |
| 2025-09-22 | 23.60 | 23.64 | 23.60 | 23.63 | +0.958% | 261 | +4.901% | |
| 2025-09-19 | 23.40 | 23.41 | 23.40 | 23.41 | +1.394% | 740 | +5.905% | |
| 2025-09-18 | 23.04 | 23.14 | 23.04 | 23.09 | -0.498% | 651 | +7.382% | |
| 2025-09-17 | 23.07 | 23.20 | 23.07 | 23.20 | -0.046% | 348 | +6.847% | |
| 2025-09-16 | 23.28 | 23.36 | 23.21 | 23.21 | +0.361% | 825 | +6.798% | |
| 2025-09-15 | 23.12 | 23.13 | 23.08 | 23.13 | -0.216% | 409 | +7.183% | |
| 2025-09-12 | 22.86 | 23.18 | 22.86 | 23.18 | +1.323% | 2,765 | +6.952% | |
| 2025-09-11 | 23.10 | 23.10 | 22.88 | 22.88 | -1.639% | 1,624 | +8.367% | |
| 2025-09-10 | 23.29 | 23.36 | 23.26 | 23.26 | +0.566% | 1,176 | +6.591% | |
| 2025-09-09 | 23.20 | 23.22 | 23.13 | 23.13 | +1.487% | 1,219 | +7.195% | |
| 2025-09-08 | 22.88 | 22.88 | 22.79 | 22.79 | -0.029% | 1,435 | +8.788% | |
| 2025-09-05 | 22.84 | 22.84 | 22.80 | 22.80 | -0.245% | 708 | +8.757% | |
| 2025-09-04 | 23.08 | 23.08 | 22.85 | 22.85 | -1.158% | 117 | +8.490% | |
| 2025-09-03 | 23.15 | 23.15 | 23.12 | 23.12 | +0.417% | 271 | +7.234% | |
| 2025-09-02 | 23.08 | 23.14 | 23.02 | 23.02 | -0.033% | 1,817 | +7.681% | |
| 2025-08-29 | 22.80 | 23.06 | 22.80 | 23.03 | +0.306% | 486 | +7.645% | |
| 2025-08-28 | 22.78 | 23.04 | 22.72 | 22.96 | +1.012% | 6,186 | +7.974% | |
| 2025-08-27 | 22.84 | 22.88 | 22.73 | 22.73 | -0.863% | 2,858 | +9.067% | |
| 2025-08-26 | 22.88 | 22.96 | 22.82 | 22.93 | -0.023% | 3,184 | +8.125% | |
| 2025-08-25 | 23.02 | 23.02 | 22.90 | 22.94 | +0.608% | 3,302 | +8.101% | |
| 2025-08-22 | 22.90 | 23.08 | 22.72 | 22.80 | -1.496% | 10,086 | +8.758% | |
| 2025-08-21 | 23.26 | 23.30 | 23.14 | 23.14 | +0.632% | 4,003 | +7.131% | |
| 2025-08-20 | 23.00 | 23.06 | 22.90 | 23.00 | +0.172% | 5,219 | +7.808% | |
| 2025-08-19 | 23.04 | 23.05 | 22.76 | 22.96 | -0.486% | 6,253 | +7.994% | |
| 2025-08-18 | 23.12 | 23.16 | 23.07 | 23.07 | -0.371% | 1,949 | +7.469% | |
| 2025-08-15 | 23.06 | 23.30 | 23.06 | 23.16 | +0.021% | 5,638 | +7.071% | |
| 2025-08-14 | 23.02 | 23.20 | 23.02 | 23.15 | +1.909% | 4,459 | +7.093% | |
| 2025-08-13 | 23.04 | 23.17 | 22.72 | 22.72 | -1.528% | 4,043 | +9.137% | |
| 2025-08-12 | 23.28 | 23.34 | 23.04 | 23.07 | -1.946% | 5,274 | +7.469% | |
| 2025-08-11 | 23.50 | 23.60 | 23.50 | 23.53 | +0.057% | 2,575 | +5.378% | |
| 2025-08-08 | 23.28 | 23.51 | 23.22 | 23.51 | +0.532% | 2,550 | +5.438% | |
| 2025-08-07 | 23.10 | 23.50 | 23.10 | 23.39 | +0.474% | 2,777 | +5.999% | |
| 2025-08-06 | 23.59 | 23.65 | 23.28 | 23.28 | -2.799% | 2,318 | +6.501% | |
| 2025-08-05 | 23.00 | 24.06 | 23.00 | 23.95 | -0.540% | 2,864 | +3.520% | |
| 2025-08-04 | 24.44 | 24.44 | 24.04 | 24.08 | -1.286% | 1,732 | +2.961% | |
| 2025-08-01 | 24.64 | 24.64 | 24.39 | 24.39 | -0.318% | 1,633 | +1.637% | |
| 2025-07-31 | 24.47 | 24.47 | 24.47 | 24.47 | +1.711% | 329 | +1.314% | |
| 2025-07-30 | 24.88 | 24.88 | 23.73 | 24.06 | +1.126% | 4,240 | +3.047% | |
| 2025-07-29 | 23.36 | 23.82 | 23.36 | 23.79 | +1.079% | 7,932 | +4.208% | |
| 2025-07-28 | 23.46 | 23.64 | 23.42 | 23.54 | +0.019% | 2,114 | +5.332% | |
| 2025-07-25 | 23.26 | 23.62 | 23.26 | 23.53 | +0.143% | 1,040 | +5.352% | |
| 2025-07-24 | 22.92 | 23.50 | 22.92 | 23.50 | +1.732% | 3,311 | +5.503% | |
| 2025-07-23 | 23.18 | 23.18 | 23.10 | 23.10 | -0.520% | 960 | +7.329% | |
| 2025-07-22 | 23.49 | 23.56 | 23.22 | 23.22 | -2.650% | 2,459 | +6.771% | |
| 2025-07-21 | 23.78 | 23.85 | 23.78 | 23.85 | -0.608% | 654 | +3.941% | |
| 2025-07-18 | 24.00 | 24.10 | 23.99 | 24.00 | -0.427% | 3,022 | +3.310% | |
| 2025-07-17 | 24.31 | 24.31 | 24.08 | 24.10 | -1.012% | 1,995 | +2.869% | |
| 2025-07-16 | 24.50 | 24.58 | 24.34 | 24.35 | -0.391% | 3,069 | +1.828% | |
| 2025-07-15 | 24.20 | 24.44 | 24.20 | 24.44 | +1.791% | 937 | +1.430% | |
| 2025-07-14 | 24.24 | 24.28 | 24.01 | 24.01 | -0.770% | 2,208 | +3.246% | |
| 2025-07-11 | 24.20 | 24.20 | 24.20 | 24.20 | +0.540% | 15 | +2.451% | |
| 2025-07-10 | 23.92 | 24.07 | 23.92 | 24.07 | -0.540% | 1,868 | +3.004% | |
| 2025-07-09 | 24.28 | 24.30 | 24.20 | 24.20 | -0.585% | 1,583 | +2.447% | |
| 2025-07-08 | 24.36 | 24.36 | 24.32 | 24.34 | +0.343% | 1,072 | +1.848% | |
| 2025-07-07 | 24.28 | 24.38 | 24.26 | 24.26 | +0.066% | 3,026 | +2.197% | |
| 2025-07-03 | 24.40 | 24.40 | 24.24 | 24.24 | -0.701% | 240 | +2.265% | |
| 2025-07-02 | 24.48 | 24.54 | 24.38 | 24.42 | -0.183% | 1,322 | +1.548% | |
| 2025-07-01 | 24.93 | 24.93 | 24.28 | 24.46 | -2.579% | 2,484 | +1.362% | |
| 2025-06-30 | 25.06 | 25.22 | 25.06 | 25.11 | +0.269% | 757 | -1.252% | |
| 2025-06-27 | 24.81 | 25.08 | 24.78 | 25.04 | -0.580% | 790 | -0.986% | |
| 2025-06-26 | 25.20 | 25.26 | 25.18 | 25.19 | -0.536% | 3,056 | -1.560% | |
| 2025-06-25 | 25.06 | 25.34 | 25.06 | 25.32 | -0.291% | 947 | -2.088% | |
| 2025-06-24 | 25.06 | 25.56 | 25.06 | 25.40 | +0.219% | 1,745 | -2.372% | |
| 2025-06-23 | 25.84 | 25.84 | 25.34 | 25.34 | -1.538% | 2,764 | -2.159% | |
| 2025-06-20 | 25.90 | 25.90 | 25.74 | 25.74 | -1.129% | 849 | -3.664% | |
| 2025-06-18 | 25.98 | 26.03 | 25.88 | 26.03 | +0.157% | 346 | -4.752% | |
| 2025-06-17 | 25.92 | 25.99 | 25.78 | 25.99 | +1.080% | 4,811 | -4.602% | |
| 2025-06-16 | 25.66 | 25.92 | 25.62 | 25.71 | -1.814% | 2,769 | -3.572% | |
| 2025-06-13 | 25.96 | 26.20 | 25.68 | 26.19 | +2.132% | 4,427 | -5.321% | |
| 2025-06-12 | 25.74 | 25.74 | 25.62 | 25.64 | +0.549% | 1,516 | -3.303% | |
| 2025-06-11 | 25.18 | 25.50 | 25.18 | 25.50 | +0.953% | 1,203 | -2.772% | |
| 2025-06-10 | 25.20 | 25.31 | 25.14 | 25.26 | -0.002% | 6,255 | -1.846% | |
| 2025-06-09 | 25.30 | 25.30 | 25.14 | 25.26 | +0.283% | 2,320 | -1.848% | |
| 2025-06-06 | 25.20 | 25.28 | 25.19 | 25.19 | +0.153% | 1,000 | -1.570% | |
| 2025-06-05 | 25.06 | 25.15 | 25.06 | 25.15 | +0.120% | 339 | -1.420% | |
| 2025-06-04 | 25.14 | 25.14 | 25.09 | 25.12 | +0.509% | 317 | -1.301% | |
| 2025-06-03 | 25.16 | 25.23 | 24.92 | 24.99 | -1.719% | 3,447 | -0.799% | |
| 2025-06-02 | 25.60 | 25.76 | 25.40 | 25.43 | -0.053% | 2,618 | -2.505% | |
| 2025-05-30 | 25.54 | 25.54 | 25.38 | 25.44 | -0.360% | 2,602 | -2.557% | |
| 2025-05-29 | 25.04 | 25.58 | 25.04 | 25.54 | +0.692% | 928 | -2.907% | |
| 2025-05-28 | 25.24 | 25.36 | 25.18 | 25.36 | +0.805% | 8,388 | -2.235% | |
| 2025-05-27 | 25.26 | 25.26 | 25.14 | 25.16 | -1.881% | 2,616 | -1.449% | |
| 2025-05-23 | 25.66 | 25.74 | 25.54 | 25.64 | +1.344% | 3,716 | -3.303% | |
| 2025-05-22 | 25.82 | 25.82 | 25.22 | 25.30 | -0.394% | 6,088 | -2.004% | |
| 2025-05-21 | 25.10 | 25.40 | 24.96 | 25.40 | +2.823% | 6,491 | -2.389% | |
| 2025-05-20 | 24.79 | 24.79 | 24.58 | 24.70 | -0.483% | 2,827 | +0.366% | |
| 2025-05-19 | 25.60 | 25.60 | 24.82 | 24.82 | -0.146% | 2,055 | -0.118% | |
| 2025-05-16 | 25.12 | 25.12 | 24.86 | 24.86 | -1.511% | 2,096 | -0.263% | |
| 2025-05-15 | 25.70 | 25.70 | 25.12 | 25.24 | -2.612% | 2,191 | -1.771% | |
| 2025-05-14 | 25.76 | 25.92 | 25.76 | 25.92 | +0.220% | 831 | -4.337% | |
| 2025-05-13 | 25.34 | 25.89 | 25.34 | 25.86 | +0.873% | 2,560 | -4.126% | |
| 2025-05-12 | 25.66 | 26.02 | 25.50 | 25.64 | -4.796% | 8,606 | -3.289% | |
| 2025-05-09 | 27.02 | 27.02 | 26.93 | 26.93 | +0.326% | 1,154 | -7.927% | |
| 2025-05-08 | 27.02 | 27.02 | 26.64 | 26.84 | -0.370% | 2,681 | -7.626% | |
| 2025-05-07 | 27.00 | 27.04 | 26.86 | 26.94 | -0.727% | 1,452 | -7.969% | |
| 2025-05-06 | 27.26 | 27.26 | 27.13 | 27.14 | +0.698% | 5,140 | -8.638% | |
| 2025-05-05 | 27.56 | 27.56 | 26.72 | 26.95 | +0.559% | 3,769 | -8.001% | |
| 2025-05-02 | 26.96 | 26.96 | 26.74 | 26.80 | -1.977% | 2,540 | -7.486% | |
| 2025-05-01 | 27.40 | 27.40 | 27.22 | 27.34 | -0.040% | 2,950 | -9.316% | |
| 2025-04-30 | 27.76 | 28.02 | 27.35 | 27.35 | +0.481% | 4,545 | -9.352% | |
| 2025-04-29 | 28.46 | 28.46 | 27.22 | 27.22 | -1.109% | 4,357 | -8.916% | |
| 2025-04-28 | 28.02 | 28.02 | 27.46 | 27.53 | -0.796% | 4,669 | -9.926% | |
| 2025-04-25 | 27.80 | 27.88 | 27.75 | 27.75 | +0.323% | 1,781 | -10.643% | |
| 2025-04-24 | 27.98 | 28.09 | 27.64 | 27.66 | -0.402% | 1,081 | -10.354% | |
| 2025-04-23 | 27.40 | 27.84 | 26.94 | 27.77 | -0.122% | 10,292 | -10.714% | |
| 2025-04-22 | 28.06 | 28.18 | 27.66 | 27.80 | -2.174% | 4,345 | -10.823% | |
| 2025-04-21 | 28.38 | 28.88 | 28.32 | 28.42 | +1.080% | 8,768 | -12.762% | |
| 2025-04-17 | 28.80 | 28.80 | 27.80 | 28.12 | -2.292% | 12,780 | -11.820% | |
| 2025-04-16 | 28.48 | 29.04 | 28.48 | 28.78 | +1.039% | 4,654 | -13.840% | |
| 2025-04-15 | 27.86 | 28.56 | 27.86 | 28.48 | +1.933% | 5,450 | -12.946% | |
| 2025-04-14 | 28.02 | 28.28 | 27.88 | 27.94 | 0.000% | 9,140 | -11.263% |