Dark

EPV
ProShares UltraShort FTSE Europe
stock NYSE ETF

At Close

Oct 1, 2026 3:47:42 PM EDT

19.45USD+3.568%(+0.67)38,953

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:04:30 AM EDT

19.05USD+1.438%(+0.27)1,000

After-hours

Oct 1, 2026 4:19:30 PM EDT

19.46USD+0.051%(+0.01)101

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	19.1300	19.567067	19.1300	19.4400	+3.514%	38,953	0.000%
2026-09-30	18.4950	18.860000	18.4950	18.7800	+1.568%	24,059	+3.514%
2026-09-29	18.2800	18.649900	18.2800	18.4900	+1.761%	12,130	+5.138%
2026-09-28	18.2400	18.300000	18.1000	18.1700	+0.832%	8,080	+6.990%
2026-09-25	18.1700	18.300000	18.0200	18.0200	-1.368%	10,481	+7.880%
2026-09-24	18.4800	18.490000	18.1600	18.2700	-0.436%	11,217	+6.404%
2026-09-23	18.0800	18.400000	18.0800	18.3500	+2.457%	40,043	+5.940%
2026-09-22	18.0700	18.180000	17.8705	17.9100	-0.506%	16,212	+8.543%
2026-09-21	18.0900	18.210000	17.9680	18.0010	-2.301%	40,920	+7.994%
2026-09-18	18.3200	18.569900	18.3200	18.4250	+2.043%	43,749	+5.509%
2026-09-17	17.9600	18.080000	17.8701	18.0562	-1.890%	10,322	+7.664%
2026-09-16	18.0800	18.580000	18.0500	18.4040	+1.010%	10,384	+5.629%
2026-09-15	18.3500	18.350000	18.1700	18.2200	+0.514%	15,108	+6.696%
2026-09-14	18.0200	18.190000	17.9700	18.1269	+1.784%	11,724	+7.244%
2026-09-11	17.7800	17.870000	17.6900	17.8092	-1.115%	12,710	+9.157%
2026-09-10	17.9100	18.061000	17.8700	18.0100	+1.624%	11,754	+7.940%
2026-09-09	17.4500	17.730000	17.4500	17.7222	+2.440%	7,707	+9.693%
2026-09-08	17.1100	17.360000	17.1100	17.3000	+0.849%	6,584	+12.370%
2026-09-04	17.0600	17.190000	17.0600	17.1544	+0.377%	14,017	+13.324%
2026-09-03	17.1200	17.270000	17.0800	17.0900	-1.669%	6,394	+13.751%
2026-09-02	17.5500	17.550000	17.3800	17.3800	-0.912%	21,766	+11.853%
2026-09-01	17.3300	17.570000	17.2076	17.5400	+2.225%	29,316	+10.832%
2026-08-31	17.1100	17.200000	17.0500	17.1583	+0.576%	7,890	+13.298%
2026-08-28	16.8350	17.100000	16.8350	17.0600	+0.916%	8,664	+13.951%
2026-08-27	16.9200	17.000000	16.9000	16.9051	+0.886%	8,528	+14.995%
2026-08-26	16.6200	16.764300	16.5500	16.7566	+0.998%	3,719	+16.014%
2026-08-25	16.6900	16.690000	16.5525	16.5910	-0.920%	6,221	+17.172%
2026-08-24	16.7400	16.780000	16.7000	16.7450	0.000%	20,026	+16.094%
2026-08-21	16.8800	16.880000	16.6900	16.7450	-1.209%	22,294	+16.094%
2026-08-20	16.9200	17.040000	16.9100	16.9500	+0.415%	5,727	+14.690%
2026-08-19	17.0600	17.060000	16.8750	16.8800	-1.506%	14,640	+15.166%
2026-08-18	17.0700	17.179900	17.0700	17.1381	+1.279%	13,162	+13.431%
2026-08-17	16.8500	16.973500	16.7909	16.9217	+0.664%	8,354	+14.882%
2026-08-14	16.7400	16.860000	16.7400	16.8100	-0.067%	5,094	+15.645%
2026-08-13	16.8150	16.885000	16.7701	16.8212	-0.308%	12,254	+15.568%
2026-08-12	16.8000	16.950000	16.7707	16.8732	-0.085%	3,264	+15.212%
2026-08-11	16.7200	16.900000	16.6950	16.8876	+0.283%	9,887	+15.114%
2026-08-10	16.8250	16.900000	16.7900	16.8400	+0.838%	14,971	+15.439%
2026-08-07	16.6000	16.800000	16.6000	16.7000	-1.655%	12,994	+16.407%
2026-08-06	17.0200	17.020000	16.8590	16.9811	+0.183%	6,207	+14.480%
2026-08-05	16.8300	17.009900	16.8300	16.9500	+0.030%	28,242	+14.690%
2026-08-04	17.0900	17.100000	16.9001	16.9450	-1.995%	14,179	+14.724%
2026-08-03	17.3700	17.370000	17.2900	17.2900	-1.087%	9,164	+12.435%
2026-07-31	17.7150	17.740000	17.3900	17.4800	+1.063%	15,684	+11.213%
2026-07-30	17.7600	17.760000	17.2700	17.2962	-5.794%	41,860	+12.395%
2026-07-29	18.1250	18.360000	17.7600	18.3600	+2.057%	27,773	+5.882%
2026-07-28	18.2500	18.250000	17.9100	17.9900	-0.991%	15,466	+8.060%
2026-07-27	18.0900	18.280000	18.0100	18.1700	-0.981%	11,269	+6.990%
2026-07-24	18.4200	18.420000	18.1500	18.3500	-1.503%	14,664	+5.940%
2026-07-23	18.5250	18.650000	18.4800	18.6300	+3.385%	17,447	+4.348%
2026-07-22	17.9000	18.040000	17.9000	18.0200	-1.638%	10,567	+7.880%
2026-07-21	18.4350	18.435000	18.1600	18.3200	-1.558%	6,898	+6.114%
2026-07-20	18.2500	18.620000	18.2500	18.6100	+2.122%	12,786	+4.460%
2026-07-17	18.2750	18.340000	18.1800	18.2233	+0.347%	26,175	+6.677%
2026-07-16	18.3100	18.310000	18.0350	18.1602	+0.834%	10,893	+7.047%
2026-07-15	18.2150	18.278200	17.9800	18.0100	-1.900%	7,119	+7.940%
2026-07-14	18.1900	18.360000	18.1900	18.3589	-1.083%	6,552	+5.889%
2026-07-13	18.3900	18.620000	18.3800	18.5599	+1.977%	9,716	+4.742%
2026-07-10	18.2600	18.325000	18.1600	18.2000	-0.709%	16,670	+6.813%
2026-07-09	18.3500	18.350000	18.2210	18.3300	-0.321%	7,484	+6.056%
2026-07-08	18.5180	18.741800	18.3891	18.3891	+1.881%	19,804	+5.715%
2026-07-07	17.7000	18.100000	17.7000	18.0496	+2.177%	7,532	+7.703%
2026-07-06	17.7900	17.910000	17.6500	17.6650	-1.092%	18,010	+10.048%
2026-07-02	17.8600	18.030000	17.6800	17.8600	-3.807%	24,338	+8.847%
2026-07-01	18.5100	18.609900	18.4800	18.5668	+1.593%	4,030	+4.703%
2026-06-30	18.3800	18.400000	18.2300	18.2756	-0.676%	10,485	+6.371%
2026-06-29	18.5700	18.770000	18.4000	18.4000	-2.211%	4,685	+5.652%
2026-06-26	18.9600	18.960000	18.6400	18.8161	+1.551%	8,447	+3.316%
2026-06-25	18.4800	18.600000	18.4000	18.5287	-2.028%	29,900	+4.918%
2026-06-24	19.1000	19.100000	18.8000	18.9123	-0.274%	10,930	+2.790%
2026-06-23	18.9200	19.070000	18.8300	18.9642	+2.142%	18,084	+2.509%
2026-06-22	18.5500	18.660000	18.5200	18.5665	+0.089%	5,024	+4.705%
2026-06-18	18.5600	18.610000	18.4501	18.5500	-0.450%	14,994	+4.798%
2026-06-17	18.1200	18.701000	18.0000	18.6339	+1.880%	28,993	+4.326%
2026-06-16	18.1800	18.330000	18.1200	18.2900	-0.110%	15,176	+6.288%
2026-06-15	17.9600	18.340000	17.9600	18.3102	-0.678%	21,334	+6.170%
2026-06-12	18.5501	18.700000	18.3600	18.4351	-0.304%	22,357	+5.451%
2026-06-11	19.4600	19.485000	18.4600	18.4914	-6.492%	50,725	+5.130%
2026-06-10	19.4000	19.780000	19.2500	19.7753	+2.808%	20,906	-1.696%
2026-06-09	19.0100	19.770000	18.8500	19.2352	-0.806%	18,952	+1.065%
2026-06-08	19.2100	19.440000	19.1301	19.3915	-0.910%	9,940	+0.250%
2026-06-05	19.0800	19.680000	19.0100	19.5696	+4.386%	31,264	-0.662%
2026-06-04	18.8300	18.959900	18.7400	18.7474	-2.401%	8,750	+3.694%
2026-06-03	19.0000	19.220000	18.9400	19.2086	+2.255%	13,908	+1.205%
2026-06-02	18.7800	18.887600	18.7200	18.7850	-0.647%	10,338	+3.487%
2026-06-01	19.1100	19.233300	18.8000	18.9074	+1.011%	23,272	+2.817%
2026-05-29	18.5300	18.718100	18.4200	18.7181	+0.183%	21,965	+3.857%
2026-05-28	18.9100	18.940000	18.6000	18.6840	+0.497%	17,939	+4.046%
2026-05-27	18.4600	18.708200	18.4100	18.5916	+0.713%	24,560	+4.563%
2026-05-26	18.5600	18.631600	18.3600	18.4600	-2.700%	16,672	+5.309%
2026-05-22	18.9200	18.980000	18.8375	18.9723	+0.809%	8,751	+2.465%
2026-05-21	19.3500	19.350000	18.6825	18.8200	-1.391%	9,736	+3.294%
2026-05-20	19.8600	19.860000	18.9000	19.0854	-4.067%	49,145	+1.858%
2026-05-19	19.6000	19.905000	19.6000	19.8945	+1.700%	34,661	-2.285%
2026-05-18	19.6600	19.900000	19.5300	19.5619	-3.015%	57,810	-0.623%
2026-05-15	20.0400	20.230000	20.0101	20.1700	+3.960%	40,013	-3.619%
2026-05-14	19.3200	19.456000	19.2000	19.4016	+0.090%	21,426	+0.198%
2026-05-13	19.6200	19.752900	19.3800	19.3842	-1.061%	26,184	+0.288%
2026-05-12	19.6700	19.860000	19.5300	19.5920	+1.935%	24,935	-0.776%
2026-05-11	19.2900	19.320000	19.1800	19.2200	+0.352%	13,490	+1.145%
2026-05-08	19.1300	19.335000	19.1000	19.1526	-1.733%	14,822	+1.501%
2026-05-07	18.8300	19.490400	18.8300	19.4904	+4.506%	27,230	-0.259%
2026-05-06	18.7900	18.860000	18.6300	18.6500	-5.564%	263,986	+4.236%
2026-05-05	20.0500	20.090000	19.7000	19.7489	-3.197%	26,040	-1.564%
2026-05-04	19.9300	20.519000	19.9200	20.4011	+3.875%	29,742	-4.711%
2026-05-01	19.6000	19.960000	19.3000	19.6400	+0.204%	24,588	-1.018%
2026-04-30	20.1200	20.120000	19.5200	19.6000	-4.993%	175,457	-0.816%
2026-04-29	20.5500	20.650000	20.3400	20.6300	+2.637%	363,938	-5.768%
2026-04-28	20.1500	20.285000	20.0979	20.1000	+0.904%	26,101	-3.284%
2026-04-27	19.6800	19.920000	19.6800	19.9200	+0.912%	11,629	-2.410%
2026-04-24	19.9300	19.930000	19.6000	19.7400	-1.153%	14,003	-1.520%
2026-04-23	19.8800	20.380000	19.5800	19.9702	+1.770%	37,618	-2.655%
2026-04-22	19.5050	19.729900	19.5050	19.6229	-0.844%	35,620	-0.932%
2026-04-21	19.0800	19.790000	19.0700	19.7900	+4.487%	31,789	-1.769%
2026-04-20	19.0500	19.150000	18.9400	18.9401	+0.756%	28,997	+2.639%
2026-04-17	18.6000	18.812600	18.5201	18.7979	-3.044%	45,645	+3.416%
2026-04-16	19.1200	19.470000	19.1200	19.3880	+0.769%	29,470	+0.268%
2026-04-15	19.2042	19.349000	19.2000	19.2400	+0.827%	16,151	+1.040%
2026-04-14	19.1100	19.281000	19.0600	19.0821	-1.791%	36,049	+1.876%
2026-04-13	20.0100	20.050000	19.3801	19.4300	-1.220%	70,294	+0.051%
2026-04-10	19.4600	19.969900	19.4500	19.6700	-0.757%	44,447	-1.169%
2026-04-09	20.0700	20.280000	19.6706	19.8200	+0.152%	31,299	-1.917%
2026-04-08	19.5700	20.189900	19.5700	19.7900	-7.696%	140,708	-1.769%
2026-04-07	21.6900	22.130000	21.4400	21.4400	+0.563%	81,706	-9.328%
2026-04-06	21.6200	21.714600	21.2300	21.3200	-1.479%	38,105	-8.818%
2026-04-02	22.3200	22.410000	21.4800	21.6400	+1.169%	83,422	-10.166%
2026-04-01	21.4700	21.660000	21.1900	21.3900	-2.773%	114,485	-9.116%
2026-03-31	22.9000	22.980000	22.0000	22.0000	-6.621%	250,082	-11.636%
2026-03-30	23.5000	23.790000	23.1700	23.5600	-1.008%	109,540	-17.487%
2026-03-27	23.6800	23.890000	23.3400	23.8000	+1.949%	112,542	-18.319%
2026-03-26	23.1900	23.360000	22.7400	23.3450	+3.554%	71,848	-16.727%
2026-03-25	22.4000	22.640000	22.2850	22.5437	-3.038%	46,312	-13.767%
2026-03-24	23.6000	23.740000	23.0800	23.2500	+1.043%	29,254	-16.387%
2026-03-23	23.4000	23.430000	22.4450	23.0100	-4.562%	144,273	-15.515%
2026-03-20	23.1600	24.340000	22.7800	24.1100	+6.025%	89,573	-19.370%
2026-03-19	23.4900	23.680000	22.4950	22.7400	+0.531%	188,629	-14.512%
2026-03-18	22.2600	22.620000	21.8800	22.6200	+4.384%	98,803	-14.058%
2026-03-17	21.7000	21.990000	21.5200	21.6700	-1.095%	10,930	-10.291%
2026-03-16	22.2000	22.210000	21.7800	21.9100	-3.267%	32,230	-11.273%
2026-03-13	22.2200	22.750000	21.8000	22.6500	+2.442%	58,250	-14.172%
2026-03-12	21.9893	22.340000	21.7900	22.1100	+3.366%	59,668	-12.076%
2026-03-11	21.7300	21.750000	21.3800	21.3900	+0.234%	40,753	-9.116%
2026-03-10	21.2200	21.500000	20.6500	21.3400	-0.882%	58,337	-8.903%
2026-03-09	22.5200	22.740000	21.1600	21.5300	-0.185%	52,374	-9.707%
2026-03-06	22.1050	22.290000	21.4500	21.5700	+1.716%	19,071	-9.875%
2026-03-05	20.8400	21.565000	20.8300	21.2060	+3.900%	46,939	-8.328%
2026-03-04	20.8000	20.800000	20.2900	20.4100	-2.110%	10,840	-4.753%
2026-03-03	21.3100	21.710000	20.7000	20.8500	+5.516%	85,623	-6.763%
2026-03-02	19.7200	19.950000	19.5650	19.7600	+4.274%	22,305	-1.619%
2026-02-27	18.8700	18.950000	18.6700	18.9500	+0.584%	5,510	+2.586%
2026-02-26	18.8076	19.030000	18.7900	18.8400	+0.587%	12,436	+3.185%
2026-02-25	18.8302	18.920000	18.7000	18.7300	-1.680%	13,656	+3.791%
2026-02-24	19.1070	19.110000	19.0000	19.0500	-0.574%	4,892	+2.047%
2026-02-23	18.9600	19.210000	18.9300	19.1600	+1.055%	7,085	+1.461%
2026-02-20	19.2550	19.255000	18.9450	18.9600	-2.268%	7,240	+2.532%
2026-02-19	19.6400	19.640000	19.3005	19.4000	+1.518%	11,782	+0.206%
2026-02-18	19.2300	19.230000	18.9500	19.1100	-0.676%	6,478	+1.727%
2026-02-17	19.5700	19.679000	19.2200	19.2400	-1.389%	8,959	+1.040%
2026-02-13	19.5200	19.700000	19.4400	19.5110	-0.046%	6,314	-0.364%
2026-02-12	19.1300	19.580000	19.1300	19.5200	+2.117%	8,320	-0.410%
2026-02-11	19.1600	19.380000	19.1154	19.1154	-0.644%	3,349	+1.698%
2026-02-10	19.1600	19.260800	19.1200	19.2393	+0.782%	3,400	+1.043%
2026-02-09	19.2900	19.420000	19.0500	19.0900	-2.303%	16,226	+1.833%
2026-02-06	19.7610	19.870000	19.5400	19.5400	-4.169%	12,985	-0.512%
2026-02-05	20.2800	20.409900	20.0750	20.3900	+2.986%	20,103	-4.659%
2026-02-04	19.5100	19.900000	19.4700	19.7989	-0.408%	19,141	-1.813%
2026-02-03	19.9200	20.027600	19.8447	19.8800	+1.016%	6,601	-2.213%
2026-02-02	19.8500	19.860000	19.6700	19.6800	-1.551%	10,748	-1.220%
2026-01-30	19.7850	20.140000	19.7550	19.9900	+1.750%	13,128	-2.751%
2026-01-29	19.6699	20.030000	19.6300	19.6461	-1.177%	17,797	-1.049%
2026-01-28	19.8000	20.000000	19.6900	19.8800	+2.474%	19,899	-2.213%
2026-01-27	19.5100	19.570200	19.3685	19.4000	-3.032%	14,103	+0.206%
2026-01-26	20.2000	20.200000	19.9200	20.0067	-1.542%	7,461	-2.833%
2026-01-23	20.7700	20.770000	20.3200	20.3200	-1.143%	3,281	-4.331%
2026-01-22	20.6100	20.620000	20.4850	20.5549	-1.273%	7,878	-5.424%
2026-01-21	21.0200	21.340000	20.7000	20.8200	-2.024%	306,266	-6.628%
2026-01-20	21.1900	21.320000	21.0000	21.2500	+2.808%	308,236	-8.518%
2026-01-16	20.7600	20.850000	20.6000	20.6695	-0.575%	3,660	-5.948%
2026-01-15	20.6900	20.789000	20.6600	20.7890	+0.381%	3,506	-6.489%
2026-01-14	20.7865	20.790000	20.6500	20.7100	-0.767%	4,023	-6.132%
2026-01-13	20.6953	20.900000	20.6953	20.8700	+1.228%	5,048	-6.852%
2026-01-12	20.7200	20.740000	20.5900	20.6168	-0.833%	5,716	-5.708%
2026-01-09	20.9700	21.050000	20.7900	20.7900	-1.303%	15,999	-6.494%
2026-01-08	21.2200	21.245000	21.0600	21.0645	-0.050%	14,110	-7.712%
2026-01-07	21.0400	21.160000	20.9900	21.0750	+0.693%	15,275	-7.758%
2026-01-06	20.9000	21.000000	20.9000	20.9300	-0.712%	23,811	-7.119%
2026-01-05	21.4100	21.450000	21.0700	21.0800	-1.403%	17,957	-7.780%
2026-01-02	21.4800	21.520000	21.3800	21.3800	-2.151%	13,534	-9.074%
2025-12-31	21.6600	21.930000	21.6600	21.8500	+1.017%	9,555	-11.030%
2025-12-30	21.6700	21.720000	21.5400	21.6300	-0.780%	11,065	-10.125%
2025-12-29	21.6200	21.920600	21.6200	21.8000	+0.739%	8,341	-10.826%
2025-12-26	21.5900	21.745000	21.5900	21.6400	-0.961%	9,658	-10.166%
2025-12-24	21.8900	21.890000	21.6900	21.8500	-1.334%	5,106	-11.030%
2025-12-23	22.1300	22.190000	22.1212	22.1455	-0.981%	3,707	-12.217%
2025-12-22	22.4100	22.460000	22.3500	22.3650	-0.986%	3,333	-13.078%
2025-12-19	22.4850	22.590000	22.3900	22.5878	-0.582%	11,629	-13.936%
2025-12-18	22.7100	22.840000	22.5010	22.7200	-1.544%	15,799	-14.437%
2025-12-17	22.8500	23.080000	22.8500	23.0763	+1.301%	4,184	-15.758%
2025-12-16	22.7400	22.900000	22.7200	22.7800	+0.132%	15,088	-14.662%
2025-12-15	22.6600	22.853700	22.6500	22.7500	-1.130%	6,704	-14.549%
2025-12-12	22.8700	23.130000	22.8700	23.0100	+0.921%	8,847	-15.515%
2025-12-11	22.8806	22.880600	22.6611	22.8000	-1.139%	15,949	-14.737%
2025-12-10	23.5400	23.543100	22.9900	23.0626	-3.423%	7,427	-15.708%
2025-12-09	23.4617	23.880000	23.4617	23.8800	+1.315%	8,705	-18.593%
2025-12-08	23.6000	23.600000	23.4000	23.5700	+0.512%	4,626	-17.522%
2025-12-05	23.2500	23.480000	23.2000	23.4500	+0.171%	4,309	-17.100%
2025-12-04	23.2600	23.470000	23.2235	23.4100	+0.214%	14,109	-16.959%
2025-12-03	23.5450	23.545000	23.3100	23.3600	-1.244%	6,522	-16.781%
2025-12-02	23.8000	23.830000	23.6000	23.6543	-0.654%	10,608	-17.816%
2025-12-01	23.6500	23.929300	23.6305	23.8100	+0.659%	14,157	-18.354%
2025-11-28	23.8800	23.880000	23.6500	23.6542	-0.935%	4,648	-17.816%
2025-11-26	24.3500	24.350000	23.8000	23.8775	-2.061%	12,454	-18.584%
2025-11-25	24.7298	24.729800	24.3600	24.3800	-3.254%	11,314	-20.263%
2025-11-24	25.0595	25.399900	25.0595	25.2000	+0.519%	4,725	-22.857%
2025-11-21	25.3655	25.650000	25.0100	25.0700	-3.106%	14,292	-22.457%
2025-11-20	24.8500	25.880000	24.8000	25.8737	+2.792%	26,569	-24.866%
2025-11-19	24.9900	25.360000	24.9200	25.1709	+0.680%	8,273	-22.768%
2025-11-18	25.0800	25.309900	24.9000	25.0010	+2.212%	26,276	-22.243%
2025-11-17	24.1500	24.690000	24.0500	24.4600	+2.558%	32,532	-20.523%
2025-11-14	24.1800	24.188500	23.8000	23.8500	+1.324%	17,713	-18.491%
2025-11-13	23.1750	23.600000	23.1750	23.5383	+1.414%	18,619	-17.411%
2025-11-12	23.4100	23.410000	23.1400	23.2100	-1.066%	10,170	-16.243%
2025-11-11	23.6900	23.690000	23.4100	23.4600	-2.250%	33,697	-17.136%
2025-11-10	24.1700	24.320000	23.9500	24.0000	-2.221%	39,909	-19.000%
2025-11-07	25.0300	25.069500	24.5452	24.5452	-0.761%	23,280	-20.799%
2025-11-06	24.5300	24.908600	24.5300	24.7335	+0.835%	10,355	-21.402%
2025-11-05	24.8300	24.836800	24.4500	24.5288	-1.678%	12,758	-20.746%
2025-11-04	24.9200	25.190000	24.7300	24.9475	+2.412%	21,503	-22.076%
2025-11-03	24.3600	24.419500	24.3600	24.3600	0.000%	5,712	-20.197%
2025-10-31	24.3100	24.530000	24.3000	24.3600	+1.063%	16,146	-20.197%
2025-10-30	24.2353	24.235300	23.9300	24.1038	+0.975%	6,100	-19.349%
2025-10-29	23.4600	23.950000	23.4600	23.8711	+1.263%	8,066	-18.563%
2025-10-28	23.5300	23.662600	23.4600	23.5734	+0.328%	7,945	-17.534%
2025-10-27	23.6100	23.610000	23.4600	23.4964	-0.775%	16,541	-17.264%
2025-10-24	23.6400	23.735000	23.6074	23.6800	-0.291%	8,767	-17.905%
2025-10-23	23.8200	23.890000	23.7000	23.7491	-1.454%	3,275	-18.144%
2025-10-22	24.1800	24.200000	23.9000	24.0995	+0.344%	15,404	-19.334%
2025-10-21	23.9300	24.020000	23.8100	24.0169	+0.997%	5,447	-19.057%
2025-10-20	23.8600	23.922000	23.7200	23.7799	-0.772%	12,191	-18.250%
2025-10-17	24.1300	24.210000	23.9000	23.9650	-0.270%	5,671	-18.882%
2025-10-16	24.1399	24.139900	23.7600	24.0300	-1.235%	11,450	-19.101%
2025-10-15	24.2500	24.410000	24.2200	24.3305	-0.133%	17,872	-20.100%
2025-10-14	25.0300	25.040000	24.2600	24.3629	-0.996%	9,766	-20.207%
2025-10-13	24.7100	24.805000	24.5000	24.6080	-1.014%	15,858	-21.001%
2025-10-10	24.4400	24.942000	24.2300	24.8600	+2.094%	28,134	-21.802%
2025-10-09	23.8900	24.400600	23.8900	24.3500	+1.928%	12,733	-20.164%
2025-10-08	23.8012	23.930000	23.8000	23.8895	-0.831%	9,357	-18.625%
2025-10-07	23.8300	24.090000	23.8300	24.0896	+1.601%	5,855	-19.301%
2025-10-06	23.7224	23.759700	23.6301	23.7100	+0.594%	8,213	-18.009%
2025-10-03	23.7400	23.740000	23.5000	23.5700	-0.966%	19,447	-17.522%
2025-10-02	23.7100	24.040000	23.6900	23.8000	-0.460%	27,506	-18.319%
2025-10-01	24.2500	24.250000	23.8400	23.9100	-2.289%	14,660	-18.695%
2025-09-30	24.7700	24.789100	24.4700	24.4700	-1.647%	13,207	-20.556%
2025-09-29	24.8200	24.950000	24.8200	24.8798	-0.300%	13,739	-21.864%
2025-09-26	25.1800	25.220000	24.9500	24.9547	-2.274%	25,100	-22.099%
2025-09-25	25.6100	25.689600	25.4500	25.5353	+2.019%	37,304	-23.870%
2025-09-24	25.1900	25.190000	24.8500	25.0300	+0.044%	13,650	-22.333%
2025-09-23	24.8100	25.090000	24.6800	25.0190	+0.439%	11,212	-22.299%
2025-09-22	25.1700	25.220100	24.9000	24.9096	-0.877%	10,715	-21.958%
2025-09-19	25.0200	25.190000	25.0200	25.1300	+1.013%	7,252	-22.642%
2025-09-18	25.1250	25.180000	24.8500	24.8780	-0.946%	6,639	-21.859%
2025-09-17	25.2200	25.220000	24.6700	25.1156	+0.932%	11,309	-22.598%
2025-09-16	24.7600	24.970000	24.7600	24.8836	+0.634%	9,687	-21.876%
2025-09-15	24.8210	24.910000	24.7200	24.7269	-1.435%	8,776	-21.381%
2025-09-12	25.2400	25.240000	25.0600	25.0869	+0.751%	22,337	-22.509%
2025-09-11	25.2500	25.285000	24.9000	24.9000	-2.257%	40,239	-21.928%
2025-09-10	25.4200	25.559900	25.2900	25.4751	+0.771%	21,787	-23.690%
2025-09-09	25.3581	25.431500	25.2800	25.2803	+0.168%	5,544	-23.102%
2025-09-08	25.3900	25.500000	25.2201	25.2378	-1.261%	20,892	-22.973%
2025-09-05	25.6800	25.710000	25.2600	25.5601	-0.998%	19,139	-23.944%
2025-09-04	25.9800	26.037000	25.8050	25.8178	-1.270%	16,398	-24.703%
2025-09-03	26.4500	26.450000	26.0862	26.1500	-0.872%	13,129	-25.660%
2025-09-02	26.5000	26.568700	26.2100	26.3800	+3.087%	91,802	-26.308%
2025-08-29	25.6300	25.651200	25.5482	25.5900	+0.788%	6,772	-24.033%
2025-08-28	25.5600	25.560000	25.3160	25.3900	-0.236%	8,614	-23.434%
2025-08-27	25.7400	25.819900	25.4500	25.4500	+0.494%	26,916	-23.615%
2025-08-26	25.4400	25.480000	25.2412	25.3250	+0.336%	33,044	-23.238%
2025-08-25	24.6600	25.267700	24.6500	25.2401	+2.821%	40,091	-22.980%
2025-08-22	25.0540	25.054000	24.4506	24.5476	-2.914%	109,101	-20.807%
2025-08-21	25.3899	25.420600	25.2000	25.2843	+1.097%	4,220	-23.114%
2025-08-20	25.0000	25.130000	24.9500	25.0100	-1.029%	61,807	-22.271%
2025-08-19	25.0600	25.330000	25.0052	25.2700	-0.375%	22,972	-23.071%
2025-08-18	25.4500	25.539900	25.3300	25.3650	+0.336%	14,442	-23.359%
2025-08-15	25.2950	25.380000	25.1914	25.2800	-0.237%	23,571	-23.101%
2025-08-14	25.6200	25.668700	25.2985	25.3400	-0.393%	9,208	-23.283%
2025-08-13	25.5700	25.580000	25.4200	25.4400	-1.319%	7,265	-23.585%
2025-08-12	26.2000	26.200000	25.7800	25.7800	-2.126%	4,666	-24.593%
2025-08-11	26.2700	26.410000	26.2600	26.3400	+1.183%	9,620	-26.196%
2025-08-08	26.1600	26.160000	25.9800	26.0320	-0.603%	6,015	-25.323%
2025-08-07	26.2100	26.390000	26.0700	26.1900	-1.873%	14,957	-25.773%
2025-08-06	26.8700	26.870000	26.6700	26.6900	-1.055%	10,106	-27.164%
2025-08-05	27.0000	27.175000	26.8700	26.9745	-0.279%	9,031	-27.932%
2025-08-04	27.2400	27.400000	27.0500	27.0500	-2.241%	16,915	-28.133%
2025-08-01	27.7900	28.010000	27.6000	27.6700	+0.985%	41,383	-29.743%
2025-07-31	27.1800	27.427900	26.9601	27.4000	+2.201%	28,292	-29.051%
2025-07-30	26.5300	27.020000	26.4800	26.8100	+2.328%	20,823	-27.490%
2025-07-29	26.1800	26.479900	26.1000	26.2000	+0.191%	13,393	-25.802%
2025-07-28	25.7400	26.240000	25.7400	26.1500	+3.588%	24,423	-25.660%
2025-07-25	25.6550	25.655000	25.2442	25.2442	-0.142%	6,444	-22.992%
2025-07-24	25.1350	25.286800	25.0800	25.2800	+1.977%	12,892	-23.101%
2025-07-23	25.5000	25.619700	24.7900	24.7900	-3.859%	13,174	-21.581%
2025-07-22	26.2100	26.210000	25.7600	25.7851	-1.056%	7,088	-24.608%
2025-07-21	26.1400	26.140000	25.8252	26.0604	-0.836%	8,743	-25.404%
2025-07-18	25.9100	26.330300	25.8900	26.2800	+0.267%	11,970	-26.027%
2025-07-17	26.4500	26.646500	26.2100	26.2100	-0.494%	13,127	-25.830%
2025-07-16	26.6200	26.760000	26.2569	26.3400	-0.791%	13,219	-26.196%
2025-07-15	26.0320	26.550000	26.0100	26.5500	+2.510%	17,756	-26.780%
2025-07-14	26.0500	26.200000	25.8674	25.9000	+0.232%	13,199	-24.942%
2025-07-11	25.7950	25.947300	25.7950	25.8400	+2.175%	13,490	-24.768%
2025-07-10	25.4000	25.500000	25.2300	25.2900	+0.158%	12,515	-23.132%
2025-07-09	25.5300	25.667500	25.2500	25.2500	-1.980%	13,948	-23.010%
2025-07-08	26.2150	26.250000	25.7000	25.7600	-2.202%	17,385	-24.534%
2025-07-07	26.0400	26.450000	25.9700	26.3400	+1.464%	15,479	-26.196%
2025-07-03	25.8800	26.035000	25.7600	25.9600	+0.441%	16,815	-25.116%
2025-07-02	26.1300	26.149900	25.8400	25.8461	-0.611%	6,493	-24.786%
2025-07-01	26.2150	26.217800	25.9812	26.0050	+0.096%	6,667	-25.245%
2025-06-30	26.2500	26.250000	25.9400	25.9800	-0.574%	8,037	-25.173%
2025-06-27	26.2900	26.351500	25.9200	26.1300	-1.619%	15,952	-25.603%
2025-06-26	26.7000	26.785000	26.5558	26.5600	-1.848%	8,904	-26.807%
2025-06-25	27.0100	27.255000	27.0100	27.0600	+0.408%	19,535	-28.160%
2025-06-24	27.2000	27.290000	26.8700	26.9500	-2.743%	61,353	-27.866%
2025-06-23	28.5100	28.600000	27.6700	27.7100	-1.622%	40,668	-29.845%
2025-06-20	27.7950	28.166900	27.7579	28.1669	+1.247%	16,138	-30.983%
2025-06-18	27.8400	27.923600	27.5101	27.8200	+0.180%	6,596	-30.122%
2025-06-17	27.2993	27.780000	27.2000	27.7700	+2.890%	20,705	-29.996%
2025-06-16	26.6900	26.990000	26.4546	26.9900	-0.736%	8,875	-27.973%
2025-06-13	27.1200	27.316800	26.9000	27.1900	+3.436%	19,995	-28.503%
2025-06-12	26.4300	26.500000	26.2300	26.2868	-1.952%	12,514	-26.047%
2025-06-11	26.6900	26.820000	26.5350	26.8100	+0.076%	18,839	-27.490%
2025-06-10	26.5600	26.830000	26.5500	26.7897	+0.036%	12,196	-27.435%
2025-06-09	26.9900	26.999900	26.6800	26.7800	-0.037%	13,289	-27.409%
2025-06-06	27.0100	27.010000	26.7438	26.7900	-0.520%	26,165	-27.436%
2025-06-05	26.7100	27.050000	26.6400	26.9300	-0.074%	36,070	-27.813%
2025-06-04	27.1500	27.170000	26.8200	26.9500	-1.535%	21,696	-27.866%
2025-06-03	27.5400	27.644700	27.2700	27.3700	+1.975%	17,772	-28.973%
2025-06-02	27.4400	27.580000	26.8400	26.8400	-2.044%	16,251	-27.571%
2025-05-30	27.4600	27.820000	27.3416	27.4000	-0.128%	25,712	-29.051%
2025-05-29	27.5100	27.720000	27.4200	27.4351	-1.081%	10,144	-29.142%
2025-05-28	27.5100	27.847000	27.5100	27.7350	+2.004%	38,144	-29.908%
2025-05-27	27.0100	27.308700	27.0000	27.1900	-2.440%	110,227	-28.503%
2025-05-23	28.3300	28.500000	27.7400	27.8700	+0.469%	182,153	-30.248%
2025-05-22	27.8900	28.090000	27.5708	27.7400	+0.181%	44,968	-29.921%
2025-05-21	27.3300	27.702500	27.0500	27.6900	+1.334%	148,135	-29.794%
2025-05-20	27.7012	27.701200	27.3100	27.3256	-1.601%	38,763	-28.858%
2025-05-19	28.3306	28.330600	27.7200	27.7703	-2.234%	31,463	-29.997%
2025-05-16	28.7000	28.780000	28.3800	28.4050	-0.263%	23,755	-31.561%
2025-05-15	29.0200	29.020000	28.4800	28.4800	-2.063%	21,901	-31.742%
2025-05-14	28.8200	29.150000	28.8200	29.0800	+0.623%	8,311	-33.150%
2025-05-13	29.1400	29.220000	28.8200	28.9000	-0.926%	30,644	-32.734%
2025-05-12	29.3700	29.740000	29.1700	29.1700	-0.711%	51,424	-33.356%
2025-05-09	29.3000	29.452700	29.2700	29.3790	-0.881%	15,599	-33.830%
2025-05-08	29.1900	29.749600	29.1900	29.6400	+0.679%	49,478	-34.413%
2025-05-07	29.5100	29.610000	29.2663	29.4400	+0.546%	23,240	-33.967%
2025-05-06	29.2400	29.530000	29.1200	29.2800	+0.446%	24,244	-33.607%
2025-05-05	29.2000	29.200000	28.9801	29.1500	+0.103%	25,088	-33.310%
2025-05-02	29.2700	29.383500	29.0453	29.1200	-4.681%	72,093	-33.242%
2025-05-01	30.2020	30.589200	30.1400	30.5500	+1.092%	132,689	-36.367%
2025-04-30	30.6200	30.840000	30.1100	30.2200	+0.265%	20,771	-35.672%
2025-04-29	30.4969	30.496900	30.0700	30.1400	-0.232%	22,720	-35.501%
2025-04-28	30.6000	30.650500	30.2100	30.2100	-1.307%	17,138	-35.650%
2025-04-25	30.9587	31.128300	30.6100	30.6100	-0.746%	11,101	-36.491%
2025-04-24	31.4665	31.589000	30.8100	30.8400	-2.559%	8,855	-36.965%
2025-04-23	31.3200	31.870000	31.0100	31.6500	-0.939%	33,556	-38.578%
2025-04-22	32.7500	32.750000	31.7100	31.9500	-3.881%	165,854	-39.155%
2025-04-21	32.9000	33.760000	32.5850	33.2400	+1.218%	96,542	-41.516%
2025-04-17	33.0500	33.300000	32.5650	32.8400	-1.765%	17,409	-40.804%
2025-04-16	33.2400	33.739900	32.8300	33.4300	+0.541%	49,163	-41.849%
2025-04-15	33.2100	33.399500	32.9000	33.2500	-2.033%	48,335	-41.534%
2025-04-14	34.1800	34.400000	33.5800	33.9400	-1.337%	44,100	-42.722%
2025-04-11	35.9500	36.090000	34.3400	34.4000	-5.338%	76,033	-43.488%