Dark

EPV
ProShares UltraShort FTSE Europe
stock NYSE ETF

At Close

Aug 7, 2026 3:09:48 PM EDT

16.77USD-1.243%(-0.21)12,994

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:25:30 AM EDT

16.86USD-0.713%(-0.12)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

16.70USD-0.417%(-0.07)201

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	16.6000	16.800000	16.6000	16.7000	-1.655%	12,994	0.000%
2026-08-06	17.0200	17.020000	16.8590	16.9811	+0.183%	6,207	-1.655%
2026-08-05	16.8300	17.009900	16.8300	16.9500	+0.030%	28,242	-1.475%
2026-08-04	17.0900	17.100000	16.9001	16.9450	-1.995%	14,179	-1.446%
2026-08-03	17.3700	17.370000	17.2900	17.2900	-1.087%	9,164	-3.412%
2026-07-31	17.7150	17.740000	17.3900	17.4800	+1.063%	15,684	-4.462%
2026-07-30	17.7600	17.760000	17.2700	17.2962	-5.794%	41,860	-3.447%
2026-07-29	18.1250	18.360000	17.7600	18.3600	+2.057%	27,773	-9.041%
2026-07-28	18.2500	18.250000	17.9100	17.9900	-0.991%	15,466	-7.171%
2026-07-27	18.0900	18.280000	18.0100	18.1700	-0.981%	11,269	-8.090%
2026-07-24	18.4200	18.420000	18.1500	18.3500	-1.503%	14,664	-8.992%
2026-07-23	18.5250	18.650000	18.4800	18.6300	+3.385%	17,447	-10.360%
2026-07-22	17.9000	18.040000	17.9000	18.0200	-1.638%	10,567	-7.325%
2026-07-21	18.4350	18.435000	18.1600	18.3200	-1.558%	6,898	-8.843%
2026-07-20	18.2500	18.620000	18.2500	18.6100	+2.122%	12,786	-10.263%
2026-07-17	18.2750	18.340000	18.1800	18.2233	+0.347%	26,175	-8.359%
2026-07-16	18.3100	18.310000	18.0350	18.1602	+0.834%	10,893	-8.041%
2026-07-15	18.2150	18.278200	17.9800	18.0100	-1.900%	7,119	-7.274%
2026-07-14	18.1900	18.360000	18.1900	18.3589	-1.083%	6,552	-9.036%
2026-07-13	18.3900	18.620000	18.3800	18.5599	+1.977%	9,716	-10.021%
2026-07-10	18.2600	18.325000	18.1600	18.2000	-0.709%	16,670	-8.242%
2026-07-09	18.3500	18.350000	18.2210	18.3300	-0.321%	7,484	-8.893%
2026-07-08	18.5180	18.741800	18.3891	18.3891	+1.881%	19,804	-9.185%
2026-07-07	17.7000	18.100000	17.7000	18.0496	+2.177%	7,532	-7.477%
2026-07-06	17.7900	17.910000	17.6500	17.6650	-1.092%	18,010	-5.463%
2026-07-02	17.8600	18.030000	17.6800	17.8600	-3.807%	24,338	-6.495%
2026-07-01	18.5100	18.609900	18.4800	18.5668	+1.593%	4,030	-10.055%
2026-06-30	18.3800	18.400000	18.2300	18.2756	-0.676%	10,485	-8.621%
2026-06-29	18.5700	18.770000	18.4000	18.4000	-2.211%	4,685	-9.239%
2026-06-26	18.9600	18.960000	18.6400	18.8161	+1.551%	8,447	-11.246%
2026-06-25	18.4800	18.600000	18.4000	18.5287	-2.028%	29,900	-9.870%
2026-06-24	19.1000	19.100000	18.8000	18.9123	-0.274%	10,930	-11.698%
2026-06-23	18.9200	19.070000	18.8300	18.9642	+2.142%	18,084	-11.939%
2026-06-22	18.5500	18.660000	18.5200	18.5665	+0.089%	5,024	-10.053%
2026-06-18	18.5600	18.610000	18.4501	18.5500	-0.450%	14,994	-9.973%
2026-06-17	18.1200	18.701000	18.0000	18.6339	+1.880%	28,993	-10.378%
2026-06-16	18.1800	18.330000	18.1200	18.2900	-0.110%	15,176	-8.693%
2026-06-15	17.9600	18.340000	17.9600	18.3102	-0.678%	21,334	-8.794%
2026-06-12	18.5501	18.700000	18.3600	18.4351	-0.304%	22,357	-9.412%
2026-06-11	19.4600	19.485000	18.4600	18.4914	-6.492%	50,725	-9.688%
2026-06-10	19.4000	19.780000	19.2500	19.7753	+2.808%	20,906	-15.551%
2026-06-09	19.0100	19.770000	18.8500	19.2352	-0.806%	18,952	-13.180%
2026-06-08	19.2100	19.440000	19.1301	19.3915	-0.910%	9,940	-13.880%
2026-06-05	19.0800	19.680000	19.0100	19.5696	+4.386%	31,264	-14.664%
2026-06-04	18.8300	18.959900	18.7400	18.7474	-2.401%	8,750	-10.921%
2026-06-03	19.0000	19.220000	18.9400	19.2086	+2.255%	13,908	-13.060%
2026-06-02	18.7800	18.887600	18.7200	18.7850	-0.647%	10,338	-11.099%
2026-06-01	19.1100	19.233300	18.8000	18.9074	+1.011%	23,272	-11.675%
2026-05-29	18.5300	18.718100	18.4200	18.7181	+0.183%	21,965	-10.782%
2026-05-28	18.9100	18.940000	18.6000	18.6840	+0.497%	17,939	-10.619%
2026-05-27	18.4600	18.708200	18.4100	18.5916	+0.713%	24,560	-10.174%
2026-05-26	18.5600	18.631600	18.3600	18.4600	-2.700%	16,672	-9.534%
2026-05-22	18.9200	18.980000	18.8375	18.9723	+0.809%	8,751	-11.977%
2026-05-21	19.3500	19.350000	18.6825	18.8200	-1.391%	9,736	-11.265%
2026-05-20	19.8600	19.860000	18.9000	19.0854	-4.067%	49,145	-12.499%
2026-05-19	19.6000	19.905000	19.6000	19.8945	+1.700%	34,661	-16.057%
2026-05-18	19.6600	19.900000	19.5300	19.5619	-3.015%	57,810	-14.630%
2026-05-15	20.0400	20.230000	20.0101	20.1700	+3.960%	40,013	-17.204%
2026-05-14	19.3200	19.456000	19.2000	19.4016	+0.090%	21,426	-13.925%
2026-05-13	19.6200	19.752900	19.3800	19.3842	-1.061%	26,184	-13.847%
2026-05-12	19.6700	19.860000	19.5300	19.5920	+1.935%	24,935	-14.761%
2026-05-11	19.2900	19.320000	19.1800	19.2200	+0.352%	13,490	-13.111%
2026-05-08	19.1300	19.335000	19.1000	19.1526	-1.733%	14,822	-12.806%
2026-05-07	18.8300	19.490400	18.8300	19.4904	+4.506%	27,230	-14.317%
2026-05-06	18.7900	18.860000	18.6300	18.6500	-5.564%	263,986	-10.456%
2026-05-05	20.0500	20.090000	19.7000	19.7489	-3.197%	26,040	-15.438%
2026-05-04	19.9300	20.519000	19.9200	20.4011	+3.875%	29,742	-18.142%
2026-05-01	19.6000	19.960000	19.3000	19.6400	+0.204%	24,588	-14.969%
2026-04-30	20.1200	20.120000	19.5200	19.6000	-4.993%	175,457	-14.796%
2026-04-29	20.5500	20.650000	20.3400	20.6300	+2.637%	363,938	-19.050%
2026-04-28	20.1500	20.285000	20.0979	20.1000	+0.904%	26,101	-16.915%
2026-04-27	19.6800	19.920000	19.6800	19.9200	+0.912%	11,629	-16.165%
2026-04-24	19.9300	19.930000	19.6000	19.7400	-1.153%	14,003	-15.400%
2026-04-23	19.8800	20.380000	19.5800	19.9702	+1.770%	37,618	-16.375%
2026-04-22	19.5050	19.729900	19.5050	19.6229	-0.844%	35,620	-14.895%
2026-04-21	19.0800	19.790000	19.0700	19.7900	+4.487%	31,789	-15.614%
2026-04-20	19.0500	19.150000	18.9400	18.9401	+0.756%	28,997	-11.827%
2026-04-17	18.6000	18.812600	18.5201	18.7979	-3.044%	45,645	-11.160%
2026-04-16	19.1200	19.470000	19.1200	19.3880	+0.769%	29,470	-13.864%
2026-04-15	19.2042	19.349000	19.2000	19.2400	+0.827%	16,151	-13.202%
2026-04-14	19.1100	19.281000	19.0600	19.0821	-1.791%	36,049	-12.483%
2026-04-13	20.0100	20.050000	19.3801	19.4300	-1.220%	70,294	-14.050%
2026-04-10	19.4600	19.969900	19.4500	19.6700	-0.757%	44,447	-15.099%
2026-04-09	20.0700	20.280000	19.6706	19.8200	+0.152%	31,299	-15.742%
2026-04-08	19.5700	20.189900	19.5700	19.7900	-7.696%	140,708	-15.614%
2026-04-07	21.6900	22.130000	21.4400	21.4400	+0.563%	81,706	-22.108%
2026-04-06	21.6200	21.714600	21.2300	21.3200	-1.479%	38,105	-21.670%
2026-04-02	22.3200	22.410000	21.4800	21.6400	+1.169%	83,422	-22.828%
2026-04-01	21.4700	21.660000	21.1900	21.3900	-2.773%	114,485	-21.926%
2026-03-31	22.9000	22.980000	22.0000	22.0000	-6.621%	250,082	-24.091%
2026-03-30	23.5000	23.790000	23.1700	23.5600	-1.008%	109,540	-29.117%
2026-03-27	23.6800	23.890000	23.3400	23.8000	+1.949%	112,542	-29.832%
2026-03-26	23.1900	23.360000	22.7400	23.3450	+3.554%	71,848	-28.464%
2026-03-25	22.4000	22.640000	22.2850	22.5437	-3.038%	46,312	-25.922%
2026-03-24	23.6000	23.740000	23.0800	23.2500	+1.043%	29,254	-28.172%
2026-03-23	23.4000	23.430000	22.4450	23.0100	-4.562%	144,273	-27.423%
2026-03-20	23.1600	24.340000	22.7800	24.1100	+6.025%	89,573	-30.734%
2026-03-19	23.4900	23.680000	22.4950	22.7400	+0.531%	188,629	-26.561%
2026-03-18	22.2600	22.620000	21.8800	22.6200	+4.384%	98,803	-26.172%
2026-03-17	21.7000	21.990000	21.5200	21.6700	-1.095%	10,930	-22.935%
2026-03-16	22.2000	22.210000	21.7800	21.9100	-3.267%	32,230	-23.779%
2026-03-13	22.2200	22.750000	21.8000	22.6500	+2.442%	58,250	-26.269%
2026-03-12	21.9893	22.340000	21.7900	22.1100	+3.366%	59,668	-24.469%
2026-03-11	21.7300	21.750000	21.3800	21.3900	+0.234%	40,753	-21.926%
2026-03-10	21.2200	21.500000	20.6500	21.3400	-0.882%	58,337	-21.743%
2026-03-09	22.5200	22.740000	21.1600	21.5300	-0.185%	52,374	-22.434%
2026-03-06	22.1050	22.290000	21.4500	21.5700	+1.716%	19,071	-22.578%
2026-03-05	20.8400	21.565000	20.8300	21.2060	+3.900%	46,939	-21.249%
2026-03-04	20.8000	20.800000	20.2900	20.4100	-2.110%	10,840	-18.177%
2026-03-03	21.3100	21.710000	20.7000	20.8500	+5.516%	85,623	-19.904%
2026-03-02	19.7200	19.950000	19.5650	19.7600	+4.274%	22,305	-15.486%
2026-02-27	18.8700	18.950000	18.6700	18.9500	+0.584%	5,510	-11.873%
2026-02-26	18.8076	19.030000	18.7900	18.8400	+0.587%	12,436	-11.359%
2026-02-25	18.8302	18.920000	18.7000	18.7300	-1.680%	13,656	-10.838%
2026-02-24	19.1070	19.110000	19.0000	19.0500	-0.574%	4,892	-12.336%
2026-02-23	18.9600	19.210000	18.9300	19.1600	+1.055%	7,085	-12.839%
2026-02-20	19.2550	19.255000	18.9450	18.9600	-2.268%	7,240	-11.920%
2026-02-19	19.6400	19.640000	19.3005	19.4000	+1.518%	11,782	-13.918%
2026-02-18	19.2300	19.230000	18.9500	19.1100	-0.676%	6,478	-12.611%
2026-02-17	19.5700	19.679000	19.2200	19.2400	-1.389%	8,959	-13.202%
2026-02-13	19.5200	19.700000	19.4400	19.5110	-0.046%	6,314	-14.407%
2026-02-12	19.1300	19.580000	19.1300	19.5200	+2.117%	8,320	-14.447%
2026-02-11	19.1600	19.380000	19.1154	19.1154	-0.644%	3,349	-12.636%
2026-02-10	19.1600	19.260800	19.1200	19.2393	+0.782%	3,400	-13.199%
2026-02-09	19.2900	19.420000	19.0500	19.0900	-2.303%	16,226	-12.520%
2026-02-06	19.7610	19.870000	19.5400	19.5400	-4.169%	12,985	-14.534%
2026-02-05	20.2800	20.409900	20.0750	20.3900	+2.986%	20,103	-18.097%
2026-02-04	19.5100	19.900000	19.4700	19.7989	-0.408%	19,141	-15.652%
2026-02-03	19.9200	20.027600	19.8447	19.8800	+1.016%	6,601	-15.996%
2026-02-02	19.8500	19.860000	19.6700	19.6800	-1.551%	10,748	-15.142%
2026-01-30	19.7850	20.140000	19.7550	19.9900	+1.750%	13,128	-16.458%
2026-01-29	19.6699	20.030000	19.6300	19.6461	-1.177%	17,797	-14.996%
2026-01-28	19.8000	20.000000	19.6900	19.8800	+2.474%	19,899	-15.996%
2026-01-27	19.5100	19.570200	19.3685	19.4000	-3.032%	14,103	-13.918%
2026-01-26	20.2000	20.200000	19.9200	20.0067	-1.542%	7,461	-16.528%
2026-01-23	20.7700	20.770000	20.3200	20.3200	-1.143%	3,281	-17.815%
2026-01-22	20.6100	20.620000	20.4850	20.5549	-1.273%	7,878	-18.754%
2026-01-21	21.0200	21.340000	20.7000	20.8200	-2.024%	306,266	-19.789%
2026-01-20	21.1900	21.320000	21.0000	21.2500	+2.808%	308,236	-21.412%
2026-01-16	20.7600	20.850000	20.6000	20.6695	-0.575%	3,660	-19.205%
2026-01-15	20.6900	20.789000	20.6600	20.7890	+0.381%	3,506	-19.669%
2026-01-14	20.7865	20.790000	20.6500	20.7100	-0.767%	4,023	-19.363%
2026-01-13	20.6953	20.900000	20.6953	20.8700	+1.228%	5,048	-19.981%
2026-01-12	20.7200	20.740000	20.5900	20.6168	-0.833%	5,716	-18.998%
2026-01-09	20.9700	21.050000	20.7900	20.7900	-1.303%	15,999	-19.673%
2026-01-08	21.2200	21.245000	21.0600	21.0645	-0.050%	14,110	-20.720%
2026-01-07	21.0400	21.160000	20.9900	21.0750	+0.693%	15,275	-20.759%
2026-01-06	20.9000	21.000000	20.9000	20.9300	-0.712%	23,811	-20.210%
2026-01-05	21.4100	21.450000	21.0700	21.0800	-1.403%	17,957	-20.778%
2026-01-02	21.4800	21.520000	21.3800	21.3800	-2.151%	13,534	-21.890%
2025-12-31	21.6600	21.930000	21.6600	21.8500	+1.017%	9,555	-23.570%
2025-12-30	21.6700	21.720000	21.5400	21.6300	-0.780%	11,065	-22.792%
2025-12-29	21.6200	21.920600	21.6200	21.8000	+0.739%	8,341	-23.394%
2025-12-26	21.5900	21.745000	21.5900	21.6400	-0.961%	9,658	-22.828%
2025-12-24	21.8900	21.890000	21.6900	21.8500	-1.334%	5,106	-23.570%
2025-12-23	22.1300	22.190000	22.1212	22.1455	-0.981%	3,707	-24.590%
2025-12-22	22.4100	22.460000	22.3500	22.3650	-0.986%	3,333	-25.330%
2025-12-19	22.4850	22.590000	22.3900	22.5878	-0.582%	11,629	-26.066%
2025-12-18	22.7100	22.840000	22.5010	22.7200	-1.544%	15,799	-26.496%
2025-12-17	22.8500	23.080000	22.8500	23.0763	+1.301%	4,184	-27.631%
2025-12-16	22.7400	22.900000	22.7200	22.7800	+0.132%	15,088	-26.690%
2025-12-15	22.6600	22.853700	22.6500	22.7500	-1.130%	6,704	-26.593%
2025-12-12	22.8700	23.130000	22.8700	23.0100	+0.921%	8,847	-27.423%
2025-12-11	22.8806	22.880600	22.6611	22.8000	-1.139%	15,949	-26.754%
2025-12-10	23.5400	23.543100	22.9900	23.0626	-3.423%	7,427	-27.588%
2025-12-09	23.4617	23.880000	23.4617	23.8800	+1.315%	8,705	-30.067%
2025-12-08	23.6000	23.600000	23.4000	23.5700	+0.512%	4,626	-29.147%
2025-12-05	23.2500	23.480000	23.2000	23.4500	+0.171%	4,309	-28.785%
2025-12-04	23.2600	23.470000	23.2235	23.4100	+0.214%	14,109	-28.663%
2025-12-03	23.5450	23.545000	23.3100	23.3600	-1.244%	6,522	-28.510%
2025-12-02	23.8000	23.830000	23.6000	23.6543	-0.654%	10,608	-29.400%
2025-12-01	23.6500	23.929300	23.6305	23.8100	+0.659%	14,157	-29.861%
2025-11-28	23.8800	23.880000	23.6500	23.6542	-0.935%	4,648	-29.399%
2025-11-26	24.3500	24.350000	23.8000	23.8775	-2.061%	12,454	-30.060%
2025-11-25	24.7298	24.729800	24.3600	24.3800	-3.254%	11,314	-31.501%
2025-11-24	25.0595	25.399900	25.0595	25.2000	+0.519%	4,725	-33.730%
2025-11-21	25.3655	25.650000	25.0100	25.0700	-3.106%	14,292	-33.387%
2025-11-20	24.8500	25.880000	24.8000	25.8737	+2.792%	26,569	-35.456%
2025-11-19	24.9900	25.360000	24.9200	25.1709	+0.680%	8,273	-33.654%
2025-11-18	25.0800	25.309900	24.9000	25.0010	+2.212%	26,276	-33.203%
2025-11-17	24.1500	24.690000	24.0500	24.4600	+2.558%	32,532	-31.725%
2025-11-14	24.1800	24.188500	23.8000	23.8500	+1.324%	17,713	-29.979%
2025-11-13	23.1750	23.600000	23.1750	23.5383	+1.414%	18,619	-29.052%
2025-11-12	23.4100	23.410000	23.1400	23.2100	-1.066%	10,170	-28.048%
2025-11-11	23.6900	23.690000	23.4100	23.4600	-2.250%	33,697	-28.815%
2025-11-10	24.1700	24.320000	23.9500	24.0000	-2.221%	39,909	-30.417%
2025-11-07	25.0300	25.069500	24.5452	24.5452	-0.761%	23,280	-31.962%
2025-11-06	24.5300	24.908600	24.5300	24.7335	+0.835%	10,355	-32.480%
2025-11-05	24.8300	24.836800	24.4500	24.5288	-1.678%	12,758	-31.917%
2025-11-04	24.9200	25.190000	24.7300	24.9475	+2.412%	21,503	-33.059%
2025-11-03	24.3600	24.419500	24.3600	24.3600	0.000%	5,712	-31.445%
2025-10-31	24.3100	24.530000	24.3000	24.3600	+1.063%	16,146	-31.445%
2025-10-30	24.2353	24.235300	23.9300	24.1038	+0.975%	6,100	-30.716%
2025-10-29	23.4600	23.950000	23.4600	23.8711	+1.263%	8,066	-30.041%
2025-10-28	23.5300	23.662600	23.4600	23.5734	+0.328%	7,945	-29.157%
2025-10-27	23.6100	23.610000	23.4600	23.4964	-0.775%	16,541	-28.925%
2025-10-24	23.6400	23.735000	23.6074	23.6800	-0.291%	8,767	-29.476%
2025-10-23	23.8200	23.890000	23.7000	23.7491	-1.454%	3,275	-29.682%
2025-10-22	24.1800	24.200000	23.9000	24.0995	+0.344%	15,404	-30.704%
2025-10-21	23.9300	24.020000	23.8100	24.0169	+0.997%	5,447	-30.466%
2025-10-20	23.8600	23.922000	23.7200	23.7799	-0.772%	12,191	-29.773%
2025-10-17	24.1300	24.210000	23.9000	23.9650	-0.270%	5,671	-30.315%
2025-10-16	24.1399	24.139900	23.7600	24.0300	-1.235%	11,450	-30.504%
2025-10-15	24.2500	24.410000	24.2200	24.3305	-0.133%	17,872	-31.362%
2025-10-14	25.0300	25.040000	24.2600	24.3629	-0.996%	9,766	-31.453%
2025-10-13	24.7100	24.805000	24.5000	24.6080	-1.014%	15,858	-32.136%
2025-10-10	24.4400	24.942000	24.2300	24.8600	+2.094%	28,134	-32.824%
2025-10-09	23.8900	24.400600	23.8900	24.3500	+1.928%	12,733	-31.417%
2025-10-08	23.8012	23.930000	23.8000	23.8895	-0.831%	9,357	-30.095%
2025-10-07	23.8300	24.090000	23.8300	24.0896	+1.601%	5,855	-30.675%
2025-10-06	23.7224	23.759700	23.6301	23.7100	+0.594%	8,213	-29.566%
2025-10-03	23.7400	23.740000	23.5000	23.5700	-0.966%	19,447	-29.147%
2025-10-02	23.7100	24.040000	23.6900	23.8000	-0.460%	27,506	-29.832%
2025-10-01	24.2500	24.250000	23.8400	23.9100	-2.289%	14,660	-30.155%
2025-09-30	24.7700	24.789100	24.4700	24.4700	-1.647%	13,207	-31.753%
2025-09-29	24.8200	24.950000	24.8200	24.8798	-0.300%	13,739	-32.877%
2025-09-26	25.1800	25.220000	24.9500	24.9547	-2.274%	25,100	-33.079%
2025-09-25	25.6100	25.689600	25.4500	25.5353	+2.019%	37,304	-34.600%
2025-09-24	25.1900	25.190000	24.8500	25.0300	+0.044%	13,650	-33.280%
2025-09-23	24.8100	25.090000	24.6800	25.0190	+0.439%	11,212	-33.251%
2025-09-22	25.1700	25.220100	24.9000	24.9096	-0.877%	10,715	-32.958%
2025-09-19	25.0200	25.190000	25.0200	25.1300	+1.013%	7,252	-33.546%
2025-09-18	25.1250	25.180000	24.8500	24.8780	-0.946%	6,639	-32.872%
2025-09-17	25.2200	25.220000	24.6700	25.1156	+0.932%	11,309	-33.507%
2025-09-16	24.7600	24.970000	24.7600	24.8836	+0.634%	9,687	-32.888%
2025-09-15	24.8210	24.910000	24.7200	24.7269	-1.435%	8,776	-32.462%
2025-09-12	25.2400	25.240000	25.0600	25.0869	+0.751%	22,337	-33.431%
2025-09-11	25.2500	25.285000	24.9000	24.9000	-2.257%	40,239	-32.932%
2025-09-10	25.4200	25.559900	25.2900	25.4751	+0.771%	21,787	-34.446%
2025-09-09	25.3581	25.431500	25.2800	25.2803	+0.168%	5,544	-33.941%
2025-09-08	25.3900	25.500000	25.2201	25.2378	-1.261%	20,892	-33.829%
2025-09-05	25.6800	25.710000	25.2600	25.5601	-0.998%	19,139	-34.664%
2025-09-04	25.9800	26.037000	25.8050	25.8178	-1.270%	16,398	-35.316%
2025-09-03	26.4500	26.450000	26.0862	26.1500	-0.872%	13,129	-36.138%
2025-09-02	26.5000	26.568700	26.2100	26.3800	+3.087%	91,802	-36.694%
2025-08-29	25.6300	25.651200	25.5482	25.5900	+0.788%	6,772	-34.740%
2025-08-28	25.5600	25.560000	25.3160	25.3900	-0.236%	8,614	-34.226%
2025-08-27	25.7400	25.819900	25.4500	25.4500	+0.494%	26,916	-34.381%
2025-08-26	25.4400	25.480000	25.2412	25.3250	+0.336%	33,044	-34.057%
2025-08-25	24.6600	25.267700	24.6500	25.2401	+2.821%	40,091	-33.835%
2025-08-22	25.0540	25.054000	24.4506	24.5476	-2.914%	109,101	-31.969%
2025-08-21	25.3899	25.420600	25.2000	25.2843	+1.097%	4,220	-33.951%
2025-08-20	25.0000	25.130000	24.9500	25.0100	-1.029%	61,807	-33.227%
2025-08-19	25.0600	25.330000	25.0052	25.2700	-0.375%	22,972	-33.914%
2025-08-18	25.4500	25.539900	25.3300	25.3650	+0.336%	14,442	-34.161%
2025-08-15	25.2950	25.380000	25.1914	25.2800	-0.237%	23,571	-33.940%
2025-08-14	25.6200	25.668700	25.2985	25.3400	-0.393%	9,208	-34.096%
2025-08-13	25.5700	25.580000	25.4200	25.4400	-1.319%	7,265	-34.355%
2025-08-12	26.2000	26.200000	25.7800	25.7800	-2.126%	4,666	-35.221%
2025-08-11	26.2700	26.410000	26.2600	26.3400	+1.183%	9,620	-36.598%
2025-08-08	26.1600	26.160000	25.9800	26.0320	-0.603%	6,015	-35.848%
2025-08-07	26.2100	26.390000	26.0700	26.1900	-1.873%	14,957	-36.235%
2025-08-06	26.8700	26.870000	26.6700	26.6900	-1.055%	10,106	-37.430%
2025-08-05	27.0000	27.175000	26.8700	26.9745	-0.279%	9,031	-38.090%
2025-08-04	27.2400	27.400000	27.0500	27.0500	-2.241%	16,915	-38.262%
2025-08-01	27.7900	28.010000	27.6000	27.6700	+0.985%	41,383	-39.646%
2025-07-31	27.1800	27.427900	26.9601	27.4000	+2.201%	28,292	-39.051%
2025-07-30	26.5300	27.020000	26.4800	26.8100	+2.328%	20,823	-37.710%
2025-07-29	26.1800	26.479900	26.1000	26.2000	+0.191%	13,393	-36.260%
2025-07-28	25.7400	26.240000	25.7400	26.1500	+3.588%	24,423	-36.138%
2025-07-25	25.6550	25.655000	25.2442	25.2442	-0.142%	6,444	-33.846%
2025-07-24	25.1350	25.286800	25.0800	25.2800	+1.977%	12,892	-33.940%
2025-07-23	25.5000	25.619700	24.7900	24.7900	-3.859%	13,174	-32.634%
2025-07-22	26.2100	26.210000	25.7600	25.7851	-1.056%	7,088	-35.234%
2025-07-21	26.1400	26.140000	25.8252	26.0604	-0.836%	8,743	-35.918%
2025-07-18	25.9100	26.330300	25.8900	26.2800	+0.267%	11,970	-36.454%
2025-07-17	26.4500	26.646500	26.2100	26.2100	-0.494%	13,127	-36.284%
2025-07-16	26.6200	26.760000	26.2569	26.3400	-0.791%	13,219	-36.598%
2025-07-15	26.0320	26.550000	26.0100	26.5500	+2.510%	17,756	-37.100%
2025-07-14	26.0500	26.200000	25.8674	25.9000	+0.232%	13,199	-35.521%
2025-07-11	25.7950	25.947300	25.7950	25.8400	+2.175%	13,490	-35.372%
2025-07-10	25.4000	25.500000	25.2300	25.2900	+0.158%	12,515	-33.966%
2025-07-09	25.5300	25.667500	25.2500	25.2500	-1.980%	13,948	-33.861%
2025-07-08	26.2150	26.250000	25.7000	25.7600	-2.202%	17,385	-35.171%
2025-07-07	26.0400	26.450000	25.9700	26.3400	+1.464%	15,479	-36.598%
2025-07-03	25.8800	26.035000	25.7600	25.9600	+0.441%	16,815	-35.670%
2025-07-02	26.1300	26.149900	25.8400	25.8461	-0.611%	6,493	-35.387%
2025-07-01	26.2150	26.217800	25.9812	26.0050	+0.096%	6,667	-35.782%
2025-06-30	26.2500	26.250000	25.9400	25.9800	-0.574%	8,037	-35.720%
2025-06-27	26.2900	26.351500	25.9200	26.1300	-1.619%	15,952	-36.089%
2025-06-26	26.7000	26.785000	26.5558	26.5600	-1.848%	8,904	-37.123%
2025-06-25	27.0100	27.255000	27.0100	27.0600	+0.408%	19,535	-38.285%
2025-06-24	27.2000	27.290000	26.8700	26.9500	-2.743%	61,353	-38.033%
2025-06-23	28.5100	28.600000	27.6700	27.7100	-1.622%	40,668	-39.733%
2025-06-20	27.7950	28.166900	27.7579	28.1669	+1.247%	16,138	-40.711%
2025-06-18	27.8400	27.923600	27.5101	27.8200	+0.180%	6,596	-39.971%
2025-06-17	27.2993	27.780000	27.2000	27.7700	+2.890%	20,705	-39.863%
2025-06-16	26.6900	26.990000	26.4546	26.9900	-0.736%	8,875	-38.125%
2025-06-13	27.1200	27.316800	26.9000	27.1900	+3.436%	19,995	-38.580%
2025-06-12	26.4300	26.500000	26.2300	26.2868	-1.952%	12,514	-36.470%
2025-06-11	26.6900	26.820000	26.5350	26.8100	+0.076%	18,839	-37.710%
2025-06-10	26.5600	26.830000	26.5500	26.7897	+0.036%	12,196	-37.663%
2025-06-09	26.9900	26.999900	26.6800	26.7800	-0.037%	13,289	-37.640%
2025-06-06	27.0100	27.010000	26.7438	26.7900	-0.520%	26,165	-37.663%
2025-06-05	26.7100	27.050000	26.6400	26.9300	-0.074%	36,070	-37.987%
2025-06-04	27.1500	27.170000	26.8200	26.9500	-1.535%	21,696	-38.033%
2025-06-03	27.5400	27.644700	27.2700	27.3700	+1.975%	17,772	-38.984%
2025-06-02	27.4400	27.580000	26.8400	26.8400	-2.044%	16,251	-37.779%
2025-05-30	27.4600	27.820000	27.3416	27.4000	-0.128%	25,712	-39.051%
2025-05-29	27.5100	27.720000	27.4200	27.4351	-1.081%	10,144	-39.129%
2025-05-28	27.5100	27.847000	27.5100	27.7350	+2.004%	38,144	-39.787%
2025-05-27	27.0100	27.308700	27.0000	27.1900	-2.440%	110,227	-38.580%
2025-05-23	28.3300	28.500000	27.7400	27.8700	+0.469%	182,153	-40.079%
2025-05-22	27.8900	28.090000	27.5708	27.7400	+0.181%	44,968	-39.798%
2025-05-21	27.3300	27.702500	27.0500	27.6900	+1.334%	148,135	-39.689%
2025-05-20	27.7012	27.701200	27.3100	27.3256	-1.601%	38,763	-38.885%
2025-05-19	28.3306	28.330600	27.7200	27.7703	-2.234%	31,463	-39.864%
2025-05-16	28.7000	28.780000	28.3800	28.4050	-0.263%	23,755	-41.208%
2025-05-15	29.0200	29.020000	28.4800	28.4800	-2.063%	21,901	-41.362%
2025-05-14	28.8200	29.150000	28.8200	29.0800	+0.623%	8,311	-42.572%
2025-05-13	29.1400	29.220000	28.8200	28.9000	-0.926%	30,644	-42.215%
2025-05-12	29.3700	29.740000	29.1700	29.1700	-0.711%	51,424	-42.749%
2025-05-09	29.3000	29.452700	29.2700	29.3790	-0.881%	15,599	-43.157%
2025-05-08	29.1900	29.749600	29.1900	29.6400	+0.679%	49,478	-43.657%
2025-05-07	29.5100	29.610000	29.2663	29.4400	+0.546%	23,240	-43.274%
2025-05-06	29.2400	29.530000	29.1200	29.2800	+0.446%	24,244	-42.964%
2025-05-05	29.2000	29.200000	28.9801	29.1500	+0.103%	25,088	-42.710%
2025-05-02	29.2700	29.383500	29.0453	29.1200	-4.681%	72,093	-42.651%
2025-05-01	30.2020	30.589200	30.1400	30.5500	+1.092%	132,689	-45.336%
2025-04-30	30.6200	30.840000	30.1100	30.2200	+0.265%	20,771	-44.739%
2025-04-29	30.4969	30.496900	30.0700	30.1400	-0.232%	22,720	-44.592%
2025-04-28	30.6000	30.650500	30.2100	30.2100	-1.307%	17,138	-44.720%
2025-04-25	30.9587	31.128300	30.6100	30.6100	-0.746%	11,101	-45.443%
2025-04-24	31.4665	31.589000	30.8100	30.8400	-2.559%	8,855	-45.850%
2025-04-23	31.3200	31.870000	31.0100	31.6500	-0.939%	33,556	-47.235%
2025-04-22	32.7500	32.750000	31.7100	31.9500	-3.881%	165,854	-47.731%
2025-04-21	32.9000	33.760000	32.5850	33.2400	+1.218%	96,542	-49.759%
2025-04-17	33.0500	33.300000	32.5650	32.8400	-1.765%	17,409	-49.147%
2025-04-16	33.2400	33.739900	32.8300	33.4300	+0.541%	49,163	-50.045%
2025-04-15	33.2100	33.399500	32.9000	33.2500	-2.033%	48,335	-49.774%
2025-04-14	34.1800	34.400000	33.5800	33.9400	-1.337%	44,100	-50.796%
2025-04-11	35.9500	36.090000	34.3400	34.4000	-5.338%	76,033	-51.453%
2025-04-10	36.2800	37.923353	36.0000	36.3400	+2.337%	67,780	-54.045%
2025-04-09	41.3600	41.720000	34.9100	35.5100	-14.454%	172,232	-52.971%
2025-04-08	38.4000	42.447200	38.4000	41.5100	+1.071%	86,618	-59.769%
2025-04-07	41.1700	42.144100	37.9913	41.0700	+5.823%	236,017	-59.338%
2025-04-04	36.9900	38.810000	36.8100	38.8100	+13.413%	202,814	-56.970%
2025-04-03	33.8700	34.310000	33.3600	34.2200	+2.870%	123,362	-51.198%
2025-04-02	34.2000	34.200000	33.2600	33.2653	-0.966%	33,883	-49.798%
2025-04-01	33.4800	33.807600	33.2700	33.5899	-0.119%	32,989	-50.283%
2025-03-31	34.0000	34.230000	33.5300	33.6300	+1.940%	75,820	-50.342%
2025-03-28	32.7300	33.099400	32.7100	32.9900	+1.010%	60,306	-49.379%
2025-03-27	32.9500	33.000000	32.5300	32.6600	-0.275%	36,591	-48.867%
2025-03-26	32.4100	32.950000	32.1438	32.7500	+2.152%	38,967	-49.008%
2025-03-25	31.9100	32.170200	31.8451	32.0600	-1.141%	16,269	-47.910%
2025-03-24	32.5100	32.700000	32.2919	32.4300	+0.216%	21,884	-48.504%
2025-03-21	32.4408	32.600000	32.2958	32.3600	+1.672%	43,792	-48.393%
2025-03-20	32.1800	32.195000	31.7200	31.8279	+1.882%	61,695	-47.530%
2025-03-19	31.5400	31.595859	31.0000	31.2400	+0.418%	41,035	-46.543%
2025-03-18	31.2800	31.550000	31.0700	31.1100	-0.892%	57,462	-46.320%
2025-03-17	31.9400	31.940000	31.2700	31.3900	-2.090%	65,531	-46.798%
2025-03-14	32.6100	32.620000	32.0100	32.0600	-4.069%	53,775	-47.910%
2025-03-13	33.2600	33.540000	33.1500	33.4200	+1.890%	37,175	-50.030%
2025-03-12	32.8100	33.250000	32.6850	32.8000	-0.606%	39,115	-49.085%
2025-03-11	32.7700	33.560000	32.7100	33.0000	+0.334%	52,423	-49.394%
2025-03-10	32.5100	33.350000	32.2600	32.8900	+5.080%	93,627	-49.225%
2025-03-07	32.0200	32.070000	31.2701	31.3000	-2.644%	114,627	-46.645%
2025-03-06	32.1000	32.270000	31.4900	32.1500	+1.966%	81,579	-48.056%
2025-03-05	32.1200	32.150000	31.4300	31.5300	-4.888%	88,340	-47.035%
2025-03-04	33.9600	34.405000	32.5700	33.1505	-0.598%	99,894	-49.624%
2025-03-03	32.8300	33.759000	32.6500	33.3500	-2.678%	121,638	-49.925%
2025-02-28	34.4000	34.960000	34.1601	34.2676	-0.846%	23,575	-51.266%
2025-02-27	34.0500	34.600000	33.9900	34.5600	+2.735%	49,296	-51.678%
2025-02-26	33.4600	33.892000	33.1600	33.6400	-0.215%	34,372	-50.357%
2025-02-25	33.6200	33.990000	33.5400	33.7124	-1.963%	51,182	-50.463%
2025-02-24	34.3700	34.490000	34.1000	34.3876	-0.268%	24,351	-51.436%
2025-02-21	34.1500	34.550000	34.1000	34.4800	+1.014%	17,497	-51.566%
2025-02-20	34.3600	34.544100	34.0800	34.1338	-1.222%	21,230	-51.075%
2025-02-19	34.5700	34.740000	34.4057	34.5562	+2.282%	68,306	-51.673%
2025-02-18	33.8000	33.858700	33.6200	33.7853	-0.990%	15,101	-50.570%