EUM
ProShares Trust Short MSCI Emerging Markets
stockNYSEETF
Market OpenOct 5, 2026 12:35:34 PM EDT
15.28USD-1.419%(-0.22)11,581
15.25Bid15.26Ask0.01SpreadEUM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.28 | 15.28 | 15.28 | 15.28 | -1.419% | 11,581 | 0.000% |
| 2026-10-02 | 15.54 | 15.60 | 15.47 | 15.50 | -1.274% | 60,840 | -1.419% |
| 2026-10-01 | 15.69 | 15.86 | 15.66 | 15.70 | -0.064% | 62,426 | -2.675% |
| 2026-09-30 | 15.64 | 15.74 | 15.63 | 15.71 | +0.932% | 19,968 | -2.737% |
| 2026-09-29 | 15.61 | 15.66 | 15.56 | 15.56 | -0.224% | 25,534 | -1.831% |
| 2026-09-28 | 15.59 | 15.77 | 15.55 | 15.60 | +1.167% | 17,479 | -2.051% |
| 2026-09-25 | 15.46 | 15.52 | 15.40 | 15.42 | -1.027% | 31,183 | -0.908% |
| 2026-09-24 | 15.52 | 15.64 | 15.49 | 15.58 | +0.711% | 371,246 | -1.926% |
| 2026-09-23 | 15.30 | 15.51 | 15.30 | 15.47 | +1.045% | 32,219 | -1.228% |
| 2026-09-22 | 15.43 | 15.43 | 15.27 | 15.31 | -0.390% | 271,810 | -0.196% |
| 2026-09-21 | 15.47 | 15.50 | 15.34 | 15.37 | -2.536% | 26,471 | -0.586% |
| 2026-09-18 | 15.83 | 15.88 | 15.77 | 15.77 | -0.190% | 26,081 | -3.107% |
| 2026-09-17 | 15.82 | 15.82 | 15.77 | 15.80 | -1.741% | 27,352 | -3.291% |
| 2026-09-16 | 15.91 | 16.16 | 15.90 | 16.08 | 0.000% | 35,143 | -4.975% |
| 2026-09-15 | 16.01 | 16.13 | 16.01 | 16.08 | +0.249% | 23,812 | -4.975% |
| 2026-09-14 | 16.05 | 16.06 | 15.92 | 16.04 | +2.755% | 68,503 | -4.738% |
| 2026-09-11 | 15.60 | 15.63 | 15.56 | 15.61 | -1.077% | 47,011 | -2.114% |
| 2026-09-10 | 15.69 | 15.80 | 15.69 | 15.78 | +2.136% | 64,114 | -3.169% |
| 2026-09-09 | 15.41 | 15.46 | 15.35 | 15.45 | +0.455% | 27,759 | -1.100% |
| 2026-09-08 | 15.35 | 15.40 | 15.31 | 15.38 | -0.065% | 15,233 | -0.650% |
| 2026-09-04 | 15.58 | 15.58 | 15.39 | 15.39 | -1.849% | 16,362 | -0.715% |
| 2026-09-03 | 15.81 | 15.84 | 15.66 | 15.68 | -0.318% | 55,590 | -2.551% |
| 2026-09-02 | 15.83 | 15.83 | 15.73 | 15.73 | -0.600% | 18,255 | -2.861% |
| 2026-09-01 | 15.74 | 15.88 | 15.70 | 15.82 | +0.349% | 36,662 | -3.444% |
| 2026-08-31 | 15.72 | 15.82 | 15.70 | 15.77 | +0.127% | 56,314 | -3.107% |
| 2026-08-28 | 15.65 | 15.78 | 15.58 | 15.75 | +0.832% | 52,812 | -2.984% |
| 2026-08-27 | 15.61 | 15.71 | 15.61 | 15.62 | -0.888% | 96,263 | -2.177% |
| 2026-08-26 | 15.66 | 15.76 | 15.65 | 15.76 | +0.574% | 48,395 | -3.046% |
| 2026-08-25 | 15.80 | 15.85 | 15.67 | 15.67 | -2.001% | 394,207 | -2.489% |
| 2026-08-24 | 15.89 | 16.05 | 15.89 | 15.99 | +1.653% | 421,335 | -4.440% |
| 2026-08-21 | 15.70 | 15.79 | 15.66 | 15.73 | -0.945% | 146,358 | -2.861% |
| 2026-08-20 | 15.94 | 15.97 | 15.85 | 15.88 | -0.750% | 130,753 | -3.778% |
| 2026-08-19 | 15.92 | 16.03 | 15.92 | 16.00 | -1.112% | 744,513 | -4.500% |
| 2026-08-18 | 16.02 | 16.19 | 15.95 | 16.18 | +3.123% | 64,039 | -5.562% |
| 2026-08-17 | 15.69 | 15.73 | 15.56 | 15.69 | -1.103% | 42,345 | -2.613% |
| 2026-08-14 | 15.83 | 15.90 | 15.76 | 15.87 | +0.158% | 30,935 | -3.687% |
| 2026-08-13 | 15.83 | 15.87 | 15.78 | 15.84 | -0.315% | 55,361 | -3.535% |
| 2026-08-12 | 15.90 | 15.95 | 15.86 | 15.89 | -1.549% | 57,330 | -3.839% |
| 2026-08-11 | 16.12 | 16.20 | 16.08 | 16.14 | -0.309% | 46,573 | -5.328% |
| 2026-08-10 | 16.22 | 16.22 | 16.16 | 16.19 | +0.684% | 70,027 | -5.621% |
| 2026-08-07 | 16.04 | 16.25 | 16.04 | 16.08 | -0.985% | 84,090 | -4.975% |
| 2026-08-06 | 16.35 | 16.35 | 16.11 | 16.24 | +1.121% | 88,514 | -5.911% |
| 2026-08-05 | 16.02 | 16.07 | 15.94 | 16.06 | +0.375% | 327,580 | -4.857% |
| 2026-08-04 | 16.21 | 16.21 | 15.97 | 16.00 | -2.558% | 74,086 | -4.500% |
| 2026-08-03 | 16.55 | 16.67 | 16.39 | 16.42 | -0.424% | 175,412 | -6.943% |
| 2026-07-31 | 16.27 | 16.61 | 16.23 | 16.49 | -0.603% | 74,330 | -7.338% |
| 2026-07-30 | 16.91 | 16.91 | 16.59 | 16.59 | -4.159% | 337,761 | -7.896% |
| 2026-07-29 | 17.14 | 17.37 | 16.89 | 17.31 | +2.154% | 110,415 | -11.727% |
| 2026-07-28 | 17.07 | 17.12 | 16.87 | 16.95 | +1.894% | 59,271 | -9.826% |
| 2026-07-27 | 16.46 | 16.79 | 16.46 | 16.63 | -0.419% | 12,849 | -8.118% |
| 2026-07-24 | 16.55 | 16.72 | 16.50 | 16.70 | +2.016% | 60,285 | -8.503% |
| 2026-07-23 | 16.35 | 16.51 | 16.29 | 16.37 | +0.553% | 173,765 | -6.659% |
| 2026-07-22 | 16.32 | 16.32 | 16.23 | 16.28 | +0.618% | 18,830 | -6.143% |
| 2026-07-21 | 16.26 | 16.31 | 16.15 | 16.18 | -2.822% | 49,213 | -5.562% |
| 2026-07-20 | 16.53 | 16.66 | 16.48 | 16.65 | -0.298% | 80,600 | -8.227% |
| 2026-07-17 | 17.02 | 17.02 | 16.58 | 16.70 | +1.393% | 58,696 | -8.500% |
| 2026-07-16 | 16.42 | 16.54 | 16.36 | 16.47 | +2.108% | 47,475 | -7.225% |
| 2026-07-15 | 16.05 | 16.35 | 16.04 | 16.13 | +0.062% | 171,249 | -5.270% |
| 2026-07-14 | 16.17 | 16.20 | 16.09 | 16.12 | -1.647% | 62,122 | -5.211% |
| 2026-07-13 | 16.24 | 16.42 | 16.20 | 16.39 | +3.603% | 69,824 | -6.772% |
| 2026-07-10 | 15.90 | 15.98 | 15.80 | 15.82 | -0.315% | 143,408 | -3.413% |
| 2026-07-09 | 15.89 | 15.93 | 15.81 | 15.87 | -0.688% | 304,737 | -3.718% |
| 2026-07-08 | 16.15 | 16.28 | 15.97 | 15.98 | -0.745% | 287,704 | -4.380% |
| 2026-07-07 | 16.02 | 16.20 | 15.96 | 16.10 | +2.646% | 79,238 | -5.093% |
| 2026-07-06 | 15.73 | 15.74 | 15.62 | 15.69 | -2.759% | 88,618 | -2.582% |
| 2026-07-02 | 15.92 | 16.33 | 15.79 | 16.13 | +1.319% | 281,794 | -5.270% |
| 2026-07-01 | 15.84 | 15.93 | 15.71 | 15.92 | +2.776% | 510,108 | -4.020% |
| 2026-06-30 | 15.67 | 15.67 | 15.47 | 15.49 | -1.463% | 59,835 | -1.356% |
| 2026-06-29 | 15.80 | 16.04 | 15.71 | 15.72 | -0.380% | 19,584 | -2.799% |
| 2026-06-26 | 15.99 | 15.99 | 15.67 | 15.78 | +1.219% | 88,384 | -3.169% |
| 2026-06-25 | 15.38 | 15.72 | 15.38 | 15.59 | -1.016% | 56,712 | -1.988% |
| 2026-06-24 | 15.76 | 15.90 | 15.68 | 15.75 | -1.316% | 80,271 | -2.984% |
| 2026-06-23 | 15.88 | 15.96 | 15.76 | 15.96 | +5.765% | 68,410 | -4.261% |
| 2026-06-22 | 15.04 | 15.11 | 15.01 | 15.09 | -0.527% | 44,559 | +1.259% |
| 2026-06-18 | 15.29 | 15.29 | 15.14 | 15.17 | -3.234% | 62,967 | +0.725% |
| 2026-06-17 | 15.42 | 15.71 | 15.34 | 15.68 | +0.217% | 153,240 | -2.532% |
| 2026-06-16 | 15.43 | 15.67 | 15.43 | 15.64 | +1.644% | 82,279 | -2.321% |
| 2026-06-15 | 15.42 | 15.45 | 15.36 | 15.39 | -3.390% | 39,671 | -0.715% |
| 2026-06-12 | 15.98 | 16.07 | 15.81 | 15.93 | -0.313% | 355,679 | -4.080% |
| 2026-06-11 | 16.53 | 16.72 | 15.98 | 15.98 | -4.597% | 106,057 | -4.380% |
| 2026-06-10 | 16.46 | 16.75 | 16.33 | 16.75 | +2.196% | 149,241 | -8.776% |
| 2026-06-09 | 16.08 | 16.88 | 16.07 | 16.39 | -0.425% | 126,958 | -6.772% |
| 2026-06-08 | 16.35 | 16.47 | 16.30 | 16.46 | -1.614% | 61,607 | -7.169% |
| 2026-06-05 | 16.27 | 16.77 | 16.26 | 16.73 | +6.425% | 110,331 | -8.667% |
| 2026-06-04 | 15.85 | 15.92 | 15.69 | 15.72 | +1.093% | 52,089 | -2.799% |
| 2026-06-03 | 15.47 | 15.60 | 15.46 | 15.55 | +1.284% | 79,723 | -1.736% |
| 2026-06-02 | 15.44 | 15.44 | 15.33 | 15.35 | -0.872% | 20,596 | -0.475% |
| 2026-06-01 | 15.66 | 15.72 | 15.41 | 15.49 | -2.099% | 89,892 | -1.343% |
| 2026-05-29 | 15.77 | 15.84 | 15.74 | 15.82 | 0.000% | 66,743 | -3.413% |
| 2026-05-28 | 16.04 | 16.08 | 15.80 | 15.82 | -0.441% | 72,078 | -3.413% |
| 2026-05-27 | 15.74 | 15.96 | 15.74 | 15.89 | +0.252% | 102,897 | -3.839% |
| 2026-05-26 | 15.99 | 16.00 | 15.84 | 15.85 | -3.881% | 129,906 | -3.596% |
| 2026-05-22 | 16.44 | 16.51 | 16.38 | 16.49 | +0.243% | 43,672 | -7.338% |
| 2026-05-21 | 16.65 | 16.65 | 16.38 | 16.45 | -0.963% | 37,114 | -7.112% |
| 2026-05-20 | 16.82 | 16.83 | 16.57 | 16.61 | -1.774% | 64,447 | -8.007% |
| 2026-05-19 | 16.96 | 17.08 | 16.75 | 16.91 | +1.076% | 56,567 | -9.639% |
| 2026-05-18 | 16.55 | 16.86 | 16.55 | 16.73 | +0.180% | 139,029 | -8.667% |
| 2026-05-15 | 16.66 | 16.76 | 16.61 | 16.70 | +3.566% | 193,913 | -8.503% |
| 2026-05-14 | 16.21 | 16.21 | 16.10 | 16.13 | -0.217% | 24,229 | -5.240% |
| 2026-05-13 | 16.32 | 16.37 | 16.11 | 16.16 | -2.238% | 55,336 | -5.446% |
| 2026-05-12 | 16.43 | 16.67 | 16.42 | 16.53 | +3.184% | 44,306 | -7.562% |
| 2026-05-11 | 16.03 | 16.08 | 15.71 | 16.02 | +0.188% | 52,528 | -4.619% |
| 2026-05-08 | 16.17 | 16.17 | 15.95 | 15.99 | -2.082% | 72,212 | -4.440% |
| 2026-05-07 | 16.07 | 16.35 | 16.07 | 16.33 | +1.366% | 78,813 | -6.430% |
| 2026-05-06 | 16.27 | 16.30 | 16.09 | 16.11 | -3.301% | 66,123 | -5.152% |
| 2026-05-05 | 16.75 | 16.80 | 16.58 | 16.66 | -1.979% | 91,154 | -8.283% |
| 2026-05-04 | 16.85 | 17.07 | 16.80 | 17.00 | +0.184% | 79,363 | -10.098% |
| 2026-05-01 | 17.04 | 17.04 | 16.72 | 16.96 | -0.147% | 126,631 | -9.932% |
| 2026-04-30 | 17.23 | 17.30 | 16.96 | 16.99 | -2.018% | 94,681 | -10.065% |
| 2026-04-29 | 17.30 | 17.46 | 17.26 | 17.34 | +0.289% | 54,834 | -11.880% |
| 2026-04-28 | 17.34 | 17.40 | 17.18 | 17.29 | +1.052% | 95,940 | -11.625% |
| 2026-04-27 | 17.03 | 17.13 | 17.03 | 17.11 | +0.117% | 46,249 | -10.695% |
| 2026-04-24 | 17.24 | 17.24 | 17.06 | 17.09 | -2.175% | 57,038 | -10.591% |
| 2026-04-23 | 17.33 | 17.58 | 17.27 | 17.47 | +1.807% | 152,766 | -12.536% |
| 2026-04-22 | 17.27 | 17.32 | 17.16 | 17.16 | -1.831% | 83,134 | -10.956% |
| 2026-04-21 | 17.21 | 17.52 | 17.18 | 17.48 | +1.569% | 179,737 | -12.586% |
| 2026-04-20 | 17.27 | 17.31 | 17.21 | 17.21 | +0.467% | 79,310 | -11.214% |
| 2026-04-17 | 17.12 | 17.16 | 16.94 | 17.13 | -1.778% | 124,891 | -10.800% |
| 2026-04-16 | 17.43 | 17.52 | 17.36 | 17.44 | -0.457% | 57,945 | -12.385% |
| 2026-04-15 | 17.55 | 17.57 | 17.44 | 17.52 | +0.286% | 170,450 | -12.785% |
| 2026-04-14 | 17.66 | 17.66 | 17.47 | 17.47 | -1.909% | 71,876 | -12.536% |
| 2026-04-13 | 18.14 | 18.14 | 17.80 | 17.81 | -1.056% | 132,823 | -14.206% |
| 2026-04-10 | 17.95 | 18.02 | 17.88 | 18.00 | -0.387% | 75,564 | -15.111% |
| 2026-04-09 | 18.20 | 18.27 | 17.99 | 18.07 | +0.556% | 234,670 | -15.440% |
| 2026-04-08 | 17.83 | 18.19 | 17.81 | 17.97 | -5.570% | 265,775 | -14.969% |
| 2026-04-07 | 19.11 | 19.36 | 19.02 | 19.03 | -0.262% | 79,314 | -19.706% |
| 2026-04-06 | 19.09 | 19.17 | 18.99 | 19.08 | -1.037% | 284,911 | -19.916% |
| 2026-04-02 | 19.62 | 19.66 | 19.11 | 19.28 | +1.101% | 167,030 | -20.747% |
| 2026-04-01 | 19.05 | 19.11 | 18.86 | 19.07 | -0.677% | 567,967 | -19.874% |
| 2026-03-31 | 19.89 | 19.89 | 19.18 | 19.20 | -3.759% | 303,902 | -20.417% |
| 2026-03-30 | 19.68 | 20.06 | 19.68 | 19.95 | +0.808% | 284,720 | -23.409% |
| 2026-03-27 | 19.74 | 19.85 | 19.60 | 19.79 | +0.355% | 347,995 | -22.789% |
| 2026-03-26 | 19.36 | 19.79 | 19.32 | 19.72 | +3.626% | 771,287 | -22.515% |
| 2026-03-25 | 19.10 | 19.39 | 18.92 | 19.03 | -1.932% | 128,217 | -19.706% |
| 2026-03-24 | 19.53 | 19.56 | 19.30 | 19.41 | +1.332% | 264,571 | -21.257% |
| 2026-03-23 | 19.32 | 19.41 | 18.98 | 19.15 | -3.038% | 206,662 | -20.209% |
| 2026-03-20 | 19.31 | 19.80 | 19.28 | 19.75 | +3.512% | 205,446 | -22.633% |
| 2026-03-19 | 19.52 | 19.52 | 18.99 | 19.08 | +0.052% | 172,974 | -19.916% |
| 2026-03-18 | 18.82 | 19.09 | 18.75 | 19.07 | +2.033% | 84,281 | -19.874% |
| 2026-03-17 | 18.65 | 18.78 | 18.62 | 18.69 | -0.638% | 59,842 | -18.245% |
| 2026-03-16 | 18.94 | 18.94 | 18.74 | 18.81 | -2.841% | 175,114 | -18.767% |
| 2026-03-13 | 19.09 | 19.44 | 18.95 | 19.36 | +0.363% | 272,661 | -21.074% |
| 2026-03-12 | 18.95 | 19.32 | 18.95 | 19.29 | +3.210% | 126,294 | -20.788% |
| 2026-03-11 | 18.75 | 18.84 | 18.63 | 18.69 | -0.160% | 77,758 | -18.245% |
| 2026-03-10 | 18.77 | 18.85 | 18.37 | 18.72 | -0.531% | 120,361 | -18.376% |
| 2026-03-09 | 19.43 | 19.52 | 18.76 | 18.82 | -1.775% | 75,149 | -18.810% |
| 2026-03-06 | 19.38 | 19.40 | 19.09 | 19.16 | +0.525% | 61,281 | -20.251% |
| 2026-03-05 | 18.93 | 19.30 | 18.79 | 19.06 | +2.916% | 309,099 | -19.832% |
| 2026-03-04 | 20.57 | 20.57 | 18.46 | 18.52 | -1.699% | 298,424 | -17.495% |
| 2026-03-03 | 18.99 | 19.32 | 18.74 | 18.84 | +5.134% | 149,432 | -18.896% |
| 2026-03-02 | 18.12 | 18.12 | 17.85 | 17.92 | +1.703% | 42,549 | -14.732% |
| 2026-02-27 | 17.71 | 17.74 | 17.62 | 17.62 | +0.114% | 48,739 | -13.280% |
| 2026-02-26 | 17.41 | 17.75 | 17.41 | 17.60 | +1.033% | 75,092 | -13.182% |
| 2026-02-25 | 17.37 | 17.48 | 17.37 | 17.42 | -1.191% | 21,638 | -12.285% |
| 2026-02-24 | 17.67 | 17.73 | 17.55 | 17.63 | -1.288% | 37,634 | -13.330% |
| 2026-02-23 | 17.76 | 17.94 | 17.73 | 17.86 | +1.018% | 22,996 | -14.446% |
| 2026-02-20 | 18.09 | 18.09 | 17.68 | 17.68 | -2.050% | 30,653 | -13.575% |
| 2026-02-19 | 18.12 | 18.15 | 18.03 | 18.05 | +0.222% | 43,331 | -15.346% |
| 2026-02-18 | 18.05 | 18.07 | 17.91 | 18.01 | -0.552% | 297,926 | -15.158% |
| 2026-02-17 | 18.12 | 18.28 | 18.05 | 18.11 | +0.440% | 34,315 | -15.627% |
| 2026-02-13 | 18.23 | 18.23 | 18.01 | 18.03 | -0.341% | 7,285 | -15.256% |
| 2026-02-12 | 17.82 | 18.13 | 17.82 | 18.09 | +1.171% | 11,637 | -15.545% |
| 2026-02-11 | 18.09 | 18.09 | 17.88 | 17.88 | -1.510% | 23,022 | -14.556% |
| 2026-02-10 | 18.15 | 18.16 | 18.11 | 18.16 | -0.181% | 18,843 | -15.846% |
| 2026-02-09 | 18.36 | 18.36 | 18.16 | 18.19 | -0.737% | 147,440 | -15.998% |
| 2026-02-06 | 18.51 | 18.54 | 18.32 | 18.32 | -2.682% | 117,667 | -16.617% |
| 2026-02-05 | 18.84 | 18.91 | 18.68 | 18.83 | +0.480% | 74,676 | -18.853% |
| 2026-02-04 | 18.40 | 18.80 | 18.40 | 18.74 | +1.462% | 18,503 | -18.463% |
| 2026-02-03 | 18.37 | 18.64 | 18.34 | 18.47 | -0.378% | 62,415 | -17.271% |
| 2026-02-02 | 18.81 | 18.81 | 18.52 | 18.54 | -0.376% | 282,267 | -17.584% |
| 2026-01-30 | 19.19 | 19.19 | 18.36 | 18.61 | +2.084% | 144,030 | -17.894% |
| 2026-01-29 | 18.20 | 18.45 | 18.20 | 18.23 | +0.663% | 342,673 | -16.182% |
| 2026-01-28 | 18.06 | 18.21 | 17.84 | 18.11 | -0.220% | 104,948 | -15.627% |
| 2026-01-27 | 18.35 | 18.40 | 18.15 | 18.15 | -2.472% | 162,910 | -15.813% |
| 2026-01-26 | 18.74 | 18.74 | 18.52 | 18.61 | -0.054% | 222,592 | -17.894% |
| 2026-01-23 | 18.78 | 18.78 | 18.61 | 18.62 | -0.587% | 163,274 | -17.938% |
| 2026-01-22 | 18.81 | 18.81 | 18.64 | 18.73 | -0.742% | 35,458 | -18.420% |
| 2026-01-21 | 18.98 | 19.02 | 18.82 | 18.87 | -1.747% | 23,065 | -19.025% |
| 2026-01-20 | 19.14 | 19.22 | 19.06 | 19.21 | +1.028% | 30,811 | -20.439% |
| 2026-01-16 | 18.99 | 19.10 | 18.99 | 19.01 | +0.431% | 34,031 | -19.621% |
| 2026-01-15 | 18.97 | 18.97 | 18.86 | 18.93 | -0.534% | 13,998 | -19.275% |
| 2026-01-14 | 19.09 | 19.13 | 19.03 | 19.03 | -0.469% | 37,633 | -19.706% |
| 2026-01-13 | 19.05 | 19.15 | 19.02 | 19.12 | +0.789% | 24,911 | -20.082% |
| 2026-01-12 | 19.17 | 19.19 | 18.96 | 18.97 | -1.249% | 123,303 | -19.452% |
| 2026-01-09 | 19.35 | 19.36 | 19.21 | 19.21 | -0.672% | 178,746 | -20.458% |
| 2026-01-08 | 19.37 | 19.40 | 19.32 | 19.34 | +0.052% | 56,144 | -20.993% |
| 2026-01-07 | 19.23 | 19.34 | 19.23 | 19.33 | +0.835% | 111,170 | -20.952% |
| 2026-01-06 | 19.17 | 19.21 | 19.13 | 19.17 | -0.725% | 47,852 | -20.292% |
| 2026-01-05 | 19.39 | 19.48 | 19.31 | 19.31 | -1.278% | 13,835 | -20.870% |
| 2026-01-02 | 19.65 | 19.67 | 19.52 | 19.56 | -2.590% | 26,557 | -21.881% |
| 2025-12-31 | 20.03 | 20.30 | 20.03 | 20.08 | +0.250% | 19,220 | -23.904% |
| 2025-12-30 | 20.04 | 20.05 | 19.98 | 20.03 | -0.348% | 33,706 | -23.714% |
| 2025-12-29 | 20.13 | 20.21 | 20.09 | 20.10 | +0.249% | 73,642 | -23.980% |
| 2025-12-26 | 20.09 | 20.09 | 20.00 | 20.05 | -0.597% | 220,884 | -23.791% |
| 2025-12-24 | 20.16 | 20.19 | 20.15 | 20.17 | -1.045% | 3,767 | -24.245% |
| 2025-12-23 | 20.50 | 20.51 | 20.38 | 20.38 | -0.663% | 7,969 | -25.037% |
| 2025-12-22 | 20.53 | 20.54 | 20.51 | 20.52 | -0.391% | 27,552 | -25.534% |
| 2025-12-19 | 20.66 | 20.66 | 20.56 | 20.60 | -1.028% | 60,474 | -25.825% |
| 2025-12-18 | 20.79 | 20.82 | 20.70 | 20.81 | -0.980% | 15,876 | -26.588% |
| 2025-12-17 | 20.76 | 21.05 | 20.71 | 21.02 | +0.719% | 121,557 | -27.307% |
| 2025-12-16 | 20.91 | 20.98 | 20.65 | 20.87 | +0.433% | 60,583 | -26.785% |
| 2025-12-15 | 20.62 | 20.78 | 20.62 | 20.78 | +0.411% | 94,556 | -26.468% |
| 2025-12-12 | 20.44 | 20.73 | 20.44 | 20.70 | +1.391% | 6,999 | -26.166% |
| 2025-12-11 | 20.50 | 20.50 | 20.39 | 20.41 | +0.349% | 4,451 | -25.138% |
| 2025-12-10 | 20.55 | 20.55 | 20.28 | 20.34 | -1.406% | 16,962 | -24.877% |
| 2025-12-09 | 20.61 | 20.65 | 20.57 | 20.63 | +0.421% | 15,106 | -25.933% |
| 2025-12-08 | 20.46 | 20.60 | 20.46 | 20.54 | +0.047% | 19,603 | -25.622% |
| 2025-12-05 | 20.37 | 20.54 | 20.37 | 20.53 | -0.754% | 11,847 | -25.587% |
| 2025-12-04 | 20.63 | 20.70 | 20.58 | 20.69 | +0.486% | 46,158 | -26.148% |
| 2025-12-03 | 20.70 | 20.70 | 20.59 | 20.59 | -0.097% | 11,546 | -25.789% |
| 2025-12-02 | 20.62 | 20.64 | 20.58 | 20.61 | 0.000% | 41,339 | -25.861% |
| 2025-12-01 | 20.65 | 20.67 | 20.55 | 20.61 | -0.055% | 75,682 | -25.861% |
| 2025-11-28 | 20.63 | 20.65 | 20.61 | 20.62 | -0.087% | 3,167 | -25.902% |
| 2025-11-26 | 20.74 | 20.74 | 20.60 | 20.64 | -0.795% | 3,055 | -25.966% |
| 2025-11-25 | 20.83 | 20.94 | 20.74 | 20.80 | -0.064% | 5,172 | -26.555% |
| 2025-11-24 | 21.00 | 21.00 | 20.80 | 20.82 | -1.440% | 75,747 | -26.602% |
| 2025-11-21 | 21.30 | 21.33 | 21.04 | 21.12 | +0.211% | 11,011 | -27.659% |
| 2025-11-20 | 20.65 | 21.08 | 20.65 | 21.08 | +1.398% | 16,634 | -27.506% |
| 2025-11-19 | 20.72 | 20.86 | 20.72 | 20.79 | +0.529% | 7,341 | -26.493% |
| 2025-11-18 | 20.71 | 20.81 | 20.64 | 20.68 | +0.373% | 12,359 | -26.104% |
| 2025-11-17 | 20.49 | 20.60 | 20.35 | 20.60 | +1.283% | 3,900 | -25.829% |
| 2025-11-14 | 20.56 | 20.56 | 20.30 | 20.34 | -0.171% | 4,546 | -24.877% |
| 2025-11-13 | 20.29 | 20.39 | 20.29 | 20.37 | +1.195% | 10,016 | -25.006% |
| 2025-11-12 | 20.15 | 20.16 | 20.11 | 20.13 | +0.256% | 11,510 | -24.110% |
| 2025-11-11 | 20.07 | 20.15 | 20.04 | 20.08 | -0.145% | 28,352 | -23.915% |
| 2025-11-10 | 20.22 | 20.22 | 20.10 | 20.11 | -1.948% | 32,327 | -24.025% |
| 2025-11-07 | 20.67 | 20.71 | 20.51 | 20.51 | +0.441% | 6,488 | -25.505% |
| 2025-11-06 | 20.36 | 20.43 | 20.35 | 20.42 | +0.708% | 32,900 | -25.177% |
| 2025-11-05 | 20.50 | 20.50 | 20.20 | 20.28 | -0.939% | 69,136 | -24.647% |
| 2025-11-04 | 20.37 | 20.47 | 20.28 | 20.47 | +1.960% | 34,249 | -25.354% |
| 2025-11-03 | 20.06 | 20.13 | 20.03 | 20.08 | -0.734% | 8,776 | -23.891% |
| 2025-10-31 | 20.25 | 20.25 | 20.17 | 20.22 | +0.203% | 9,494 | -24.450% |
| 2025-10-30 | 20.08 | 20.19 | 20.08 | 20.18 | +0.970% | 5,377 | -24.296% |
| 2025-10-29 | 19.81 | 20.04 | 19.81 | 19.99 | -0.229% | 33,978 | -23.562% |
| 2025-10-28 | 20.09 | 20.17 | 20.01 | 20.04 | -0.096% | 102,956 | -23.737% |
| 2025-10-27 | 20.08 | 20.10 | 20.03 | 20.05 | -0.939% | 46,056 | -23.810% |
| 2025-10-24 | 20.22 | 20.26 | 20.21 | 20.25 | -0.614% | 5,044 | -24.525% |
| 2025-10-23 | 20.44 | 20.44 | 20.34 | 20.37 | -0.948% | 2,315 | -24.988% |
| 2025-10-22 | 20.53 | 20.64 | 20.49 | 20.57 | +0.171% | 2,363 | -25.699% |
| 2025-10-21 | 20.42 | 20.53 | 20.42 | 20.53 | +1.133% | 4,846 | -25.572% |
| 2025-10-20 | 20.49 | 20.49 | 20.21 | 20.30 | -1.425% | 8,194 | -24.729% |
| 2025-10-17 | 20.65 | 20.65 | 20.54 | 20.59 | +0.114% | 2,826 | -25.801% |
| 2025-10-16 | 20.45 | 20.61 | 20.43 | 20.57 | -0.628% | 7,458 | -25.717% |
| 2025-10-15 | 20.71 | 20.71 | 20.66 | 20.70 | -1.428% | 5,227 | -26.184% |
| 2025-10-14 | 21.19 | 21.19 | 20.89 | 21.00 | +0.848% | 46,343 | -27.238% |
| 2025-10-13 | 20.87 | 20.87 | 20.78 | 20.82 | -2.993% | 12,844 | -26.621% |
| 2025-10-10 | 20.71 | 21.51 | 20.64 | 21.47 | +3.700% | 51,101 | -28.817% |
| 2025-10-09 | 20.62 | 20.75 | 20.62 | 20.70 | +0.780% | 6,434 | -26.184% |
| 2025-10-08 | 20.61 | 20.61 | 20.48 | 20.54 | -0.662% | 2,900 | -25.607% |
| 2025-10-07 | 20.44 | 20.69 | 20.44 | 20.68 | +1.009% | 23,670 | -26.100% |
| 2025-10-06 | 20.49 | 20.51 | 20.44 | 20.47 | -0.438% | 13,749 | -25.354% |
| 2025-10-03 | 20.55 | 20.60 | 20.54 | 20.56 | -0.243% | 5,016 | -25.681% |
| 2025-10-02 | 20.56 | 20.67 | 20.56 | 20.61 | -0.618% | 2,625 | -25.861% |
| 2025-10-01 | 20.70 | 20.79 | 20.69 | 20.74 | -0.756% | 13,916 | -26.319% |
| 2025-09-30 | 20.92 | 20.92 | 20.85 | 20.90 | -0.236% | 5,431 | -26.876% |
| 2025-09-29 | 20.91 | 20.99 | 20.91 | 20.95 | -0.883% | 10,917 | -27.049% |
| 2025-09-26 | 21.22 | 21.26 | 21.12 | 21.13 | +0.333% | 6,536 | -27.693% |
| 2025-09-25 | 21.11 | 21.14 | 21.04 | 21.06 | +0.726% | 5,775 | -27.452% |
| 2025-09-24 | 20.86 | 21.02 | 20.86 | 20.91 | -1.088% | 18,808 | -26.925% |
| 2025-09-23 | 21.01 | 21.14 | 21.01 | 21.14 | +0.138% | 18,217 | -27.720% |
| 2025-09-22 | 21.18 | 21.18 | 21.10 | 21.11 | -0.561% | 12,512 | -27.620% |
| 2025-09-19 | 21.22 | 21.23 | 21.19 | 21.23 | +0.291% | 14,159 | -28.026% |
| 2025-09-18 | 21.24 | 21.24 | 21.16 | 21.17 | +0.289% | 4,984 | -27.817% |
| 2025-09-17 | 20.98 | 21.12 | 20.98 | 21.11 | -0.442% | 13,066 | -27.608% |
| 2025-09-16 | 21.21 | 21.28 | 21.17 | 21.20 | -0.837% | 1,195 | -27.928% |
| 2025-09-15 | 21.31 | 21.39 | 21.31 | 21.38 | -0.503% | 20,873 | -28.531% |
| 2025-09-12 | 21.41 | 21.50 | 21.41 | 21.49 | +0.317% | 24,647 | -28.891% |
| 2025-09-11 | 21.66 | 21.66 | 21.42 | 21.42 | -1.698% | 98,846 | -28.665% |
| 2025-09-10 | 21.72 | 21.83 | 21.68 | 21.79 | -0.910% | 48,523 | -29.876% |
| 2025-09-09 | 21.91 | 21.99 | 21.91 | 21.99 | -0.319% | 151,897 | -30.514% |
| 2025-09-08 | 22.08 | 22.11 | 22.04 | 22.06 | -0.935% | 3,340 | -30.736% |
| 2025-09-05 | 22.28 | 22.29 | 22.20 | 22.27 | -1.079% | 16,915 | -31.383% |
| 2025-09-04 | 22.51 | 22.59 | 22.47 | 22.51 | +0.364% | 3,470 | -32.124% |
| 2025-09-03 | 22.40 | 22.49 | 22.39 | 22.43 | -0.400% | 10,381 | -31.877% |
| 2025-09-02 | 22.63 | 22.63 | 22.47 | 22.52 | +0.223% | 14,151 | -32.149% |
| 2025-08-29 | 22.53 | 22.53 | 22.42 | 22.47 | +0.413% | 7,857 | -31.998% |
| 2025-08-28 | 22.37 | 22.39 | 22.33 | 22.38 | -0.228% | 8,268 | -31.717% |
| 2025-08-27 | 22.52 | 22.52 | 22.40 | 22.43 | +0.622% | 3,059 | -31.873% |
| 2025-08-26 | 22.22 | 22.31 | 22.22 | 22.29 | +0.292% | 13,166 | -31.449% |
| 2025-08-25 | 22.09 | 22.25 | 22.09 | 22.23 | +0.566% | 130,967 | -31.249% |
| 2025-08-22 | 22.42 | 22.49 | 22.10 | 22.10 | -2.039% | 30,039 | -30.860% |
| 2025-08-21 | 22.52 | 22.98 | 22.52 | 22.56 | +0.044% | 70,778 | -32.270% |
| 2025-08-20 | 22.47 | 22.56 | 22.44 | 22.55 | +0.492% | 124,678 | -32.239% |
| 2025-08-19 | 22.33 | 22.44 | 22.33 | 22.44 | +0.523% | 23,720 | -31.906% |
| 2025-08-18 | 22.30 | 22.34 | 22.30 | 22.32 | -0.344% | 3,738 | -31.550% |
| 2025-08-15 | 22.35 | 22.42 | 22.35 | 22.40 | -0.181% | 9,129 | -31.786% |
| 2025-08-14 | 22.41 | 22.48 | 22.23 | 22.44 | +1.395% | 37,341 | -31.909% |
| 2025-08-13 | 22.18 | 22.18 | 22.09 | 22.13 | -1.265% | 16,211 | -30.960% |
| 2025-08-12 | 22.52 | 22.52 | 22.39 | 22.42 | -1.091% | 17,341 | -31.833% |
| 2025-08-11 | 22.58 | 22.69 | 22.58 | 22.66 | +0.234% | 15,686 | -32.577% |
| 2025-08-08 | 22.61 | 22.64 | 22.60 | 22.61 | +0.038% | 18,285 | -32.419% |
| 2025-08-07 | 22.62 | 22.62 | 22.60 | 22.60 | -0.653% | 629 | -32.394% |
| 2025-08-06 | 22.87 | 22.87 | 22.72 | 22.75 | -0.255% | 3,213 | -32.835% |
| 2025-08-05 | 22.90 | 22.90 | 22.78 | 22.81 | -0.601% | 2,706 | -33.007% |
| 2025-08-04 | 22.96 | 22.97 | 22.89 | 22.95 | -0.927% | 4,741 | -33.409% |
| 2025-08-01 | 23.09 | 23.27 | 22.98 | 23.16 | +0.875% | 23,540 | -34.026% |
| 2025-07-31 | 22.88 | 22.99 | 22.82 | 22.96 | +0.613% | 24,435 | -33.449% |
| 2025-07-30 | 22.74 | 22.87 | 22.72 | 22.82 | +0.220% | 12,639 | -33.041% |
| 2025-07-29 | 22.61 | 22.77 | 22.59 | 22.77 | +0.485% | 23,145 | -32.894% |
| 2025-07-28 | 22.63 | 22.71 | 22.63 | 22.66 | +0.890% | 14,351 | -32.568% |
| 2025-07-25 | 22.56 | 22.56 | 22.46 | 22.46 | +0.149% | 10,067 | -31.968% |
| 2025-07-24 | 22.38 | 22.47 | 22.36 | 22.43 | +0.477% | 17,882 | -31.866% |
| 2025-07-23 | 22.36 | 22.37 | 22.29 | 22.32 | -1.134% | 37,891 | -31.541% |
| 2025-07-22 | 22.65 | 22.65 | 22.52 | 22.58 | +0.204% | 9,743 | -32.318% |
| 2025-07-21 | 22.56 | 22.58 | 22.44 | 22.53 | -0.749% | 16,609 | -32.179% |
| 2025-07-18 | 22.64 | 22.72 | 22.64 | 22.70 | +0.265% | 6,742 | -32.687% |
| 2025-07-17 | 22.71 | 22.71 | 22.62 | 22.64 | -0.549% | 7,338 | -32.509% |
| 2025-07-16 | 22.84 | 22.92 | 22.75 | 22.77 | -0.328% | 7,459 | -32.879% |
| 2025-07-15 | 22.77 | 22.86 | 22.77 | 22.84 | -0.954% | 6,076 | -33.100% |
| 2025-07-14 | 23.06 | 23.07 | 23.00 | 23.06 | -0.173% | 6,952 | -33.738% |
| 2025-07-11 | 22.97 | 23.10 | 22.97 | 23.10 | +0.654% | 7,742 | -33.853% |
| 2025-07-10 | 22.99 | 23.00 | 22.94 | 22.95 | -0.347% | 6,083 | -33.420% |
| 2025-07-09 | 22.98 | 23.07 | 22.96 | 23.03 | +0.177% | 16,343 | -33.652% |
| 2025-07-08 | 22.98 | 23.02 | 22.93 | 22.99 | -0.565% | 10,341 | -33.535% |
| 2025-07-07 | 22.96 | 23.16 | 22.95 | 23.12 | +1.410% | 29,990 | -33.910% |
| 2025-07-03 | 22.74 | 22.83 | 22.73 | 22.80 | -0.269% | 20,168 | -32.978% |
| 2025-07-02 | 22.94 | 22.94 | 22.86 | 22.86 | -0.436% | 3,444 | -33.158% |
| 2025-07-01 | 22.98 | 22.99 | 22.94 | 22.96 | -0.390% | 17,544 | -33.449% |
| 2025-06-30 | 23.13 | 23.15 | 22.96 | 23.05 | -0.149% | 14,970 | -33.709% |
| 2025-06-27 | 23.02 | 23.11 | 23.01 | 23.08 | +0.542% | 17,759 | -33.808% |
| 2025-06-26 | 23.03 | 23.05 | 22.94 | 22.96 | -0.906% | 18,510 | -33.449% |
| 2025-06-25 | 23.19 | 23.19 | 23.10 | 23.17 | -1.067% | 8,006 | -34.053% |
| 2025-06-24 | 23.57 | 23.57 | 23.32 | 23.42 | -2.315% | 8,460 | -34.757% |
| 2025-06-23 | 24.14 | 24.18 | 23.95 | 23.98 | -0.721% | 7,146 | -36.267% |
| 2025-06-20 | 24.02 | 24.22 | 23.73 | 24.15 | +0.495% | 2,197 | -36.726% |
| 2025-06-18 | 24.05 | 24.05 | 23.95 | 24.03 | +0.250% | 5,225 | -36.413% |
| 2025-06-17 | 23.86 | 24.04 | 23.86 | 23.97 | +1.182% | 172,116 | -36.254% |
| 2025-06-16 | 23.55 | 23.71 | 23.54 | 23.69 | -1.044% | 20,149 | -35.500% |
| 2025-06-13 | 23.96 | 24.02 | 23.88 | 23.94 | +1.421% | 31,783 | -36.174% |
| 2025-06-12 | 23.69 | 23.69 | 23.59 | 23.60 | +0.061% | 6,305 | -35.267% |
| 2025-06-11 | 23.59 | 23.66 | 23.57 | 23.59 | -0.506% | 22,609 | -35.227% |
| 2025-06-10 | 23.76 | 23.79 | 23.65 | 23.71 | -0.336% | 18,683 | -35.555% |
| 2025-06-09 | 23.90 | 23.90 | 23.79 | 23.79 | -1.040% | 14,170 | -35.771% |
| 2025-06-06 | 24.07 | 24.12 | 23.99 | 24.04 | -0.332% | 29,305 | -36.439% |
| 2025-06-05 | 24.03 | 24.16 | 24.03 | 24.12 | -0.372% | 52,457 | -36.650% |
| 2025-06-04 | 24.25 | 24.25 | 24.17 | 24.21 | -1.416% | 23,671 | -36.886% |
| 2025-06-03 | 24.62 | 24.62 | 24.52 | 24.56 | -0.091% | 18,181 | -37.779% |
| 2025-06-02 | 24.65 | 24.65 | 24.56 | 24.58 | -0.767% | 14,145 | -37.836% |
| 2025-05-30 | 24.78 | 24.78 | 24.68 | 24.77 | +1.309% | 27,359 | -38.312% |
| 2025-05-29 | 24.44 | 24.48 | 24.37 | 24.45 | -0.222% | 6,192 | -37.505% |
| 2025-05-28 | 24.49 | 24.54 | 24.48 | 24.50 | +0.305% | 5,286 | -37.644% |
| 2025-05-27 | 24.47 | 24.47 | 24.39 | 24.43 | +0.334% | 144,664 | -37.454% |
| 2025-05-23 | 24.37 | 24.37 | 24.33 | 24.35 | -0.328% | 10,495 | -37.245% |
| 2025-05-22 | 24.47 | 24.51 | 24.37 | 24.43 | +0.364% | 9,192 | -37.451% |
| 2025-05-21 | 24.18 | 24.38 | 24.18 | 24.34 | +0.067% | 9,953 | -37.223% |
| 2025-05-20 | 24.32 | 24.38 | 24.30 | 24.32 | +0.268% | 19,990 | -37.180% |
| 2025-05-19 | 24.42 | 24.42 | 24.24 | 24.26 | +0.077% | 37,228 | -37.012% |
| 2025-05-16 | 24.38 | 24.38 | 23.92 | 24.24 | -0.165% | 14,706 | -36.964% |
| 2025-05-15 | 24.32 | 24.32 | 24.22 | 24.28 | -0.123% | 9,123 | -37.068% |
| 2025-05-14 | 24.21 | 24.31 | 24.01 | 24.31 | -0.450% | 11,851 | -37.145% |
| 2025-05-13 | 24.59 | 24.59 | 24.32 | 24.42 | -0.204% | 21,801 | -37.428% |
| 2025-05-12 | 24.37 | 24.61 | 24.37 | 24.47 | -2.217% | 70,220 | -37.556% |
| 2025-05-09 | 24.98 | 25.04 | 24.97 | 25.02 | -0.300% | 8,180 | -38.941% |
| 2025-05-08 | 25.11 | 25.19 | 25.05 | 25.10 | +0.086% | 24,618 | -39.124% |
| 2025-05-07 | 25.10 | 25.14 | 24.48 | 25.08 | +0.797% | 12,748 | -39.071% |
| 2025-05-06 | 24.91 | 24.95 | 24.77 | 24.88 | +0.366% | 22,722 | -38.585% |
| 2025-05-05 | 24.69 | 24.80 | 24.66 | 24.79 | -0.588% | 13,533 | -38.360% |
| 2025-05-02 | 24.97 | 24.97 | 24.90 | 24.94 | -2.723% | 26,517 | -38.723% |
| 2025-05-01 | 25.58 | 25.63 | 25.55 | 25.63 | +0.094% | 14,071 | -40.392% |
| 2025-04-30 | 25.73 | 25.73 | 25.60 | 25.61 | -0.078% | 5,551 | -40.336% |
| 2025-04-29 | 25.67 | 25.71 | 25.56 | 25.63 | -0.532% | 6,000 | -40.382% |
| 2025-04-28 | 25.76 | 25.93 | 25.25 | 25.77 | -0.335% | 6,902 | -40.700% |
| 2025-04-25 | 25.88 | 25.93 | 25.78 | 25.85 | +0.712% | 13,275 | -40.898% |
| 2025-04-24 | 25.78 | 25.78 | 25.55 | 25.67 | -1.446% | 22,693 | -40.478% |
| 2025-04-23 | 25.95 | 26.09 | 25.85 | 26.05 | -1.253% | 13,637 | -41.338% |
| 2025-04-22 | 26.42 | 26.45 | 26.21 | 26.38 | -1.205% | 44,040 | -42.073% |
| 2025-04-21 | 26.54 | 26.93 | 26.54 | 26.70 | -0.197% | 16,261 | -42.772% |
| 2025-04-17 | 26.57 | 26.79 | 26.55 | 26.75 | -0.732% | 6,191 | -42.884% |
| 2025-04-16 | 26.89 | 27.00 | 26.66 | 26.95 | +1.129% | 43,767 | -43.302% |
| 2025-04-15 | 26.60 | 26.65 | 26.49 | 26.65 | 0.000% | 49,927 | -42.662% |