Dark

EUM
ProShares Trust Short MSCI Emerging Markets
stock NYSE ETF

At Close

Aug 7, 2026 3:53:06 PM EDT

16.10USD-0.862%(-0.14)84,090

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.24)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

16.08USD-0.124%(-0.02)103

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	16.040000	16.245000	16.0400	16.0800	-0.985%	84,090	0.000%
2026-08-06	16.350000	16.350000	16.1150	16.2400	+1.121%	88,514	-0.985%
2026-08-05	16.020000	16.070000	15.9400	16.0600	+0.375%	327,580	+0.125%
2026-08-04	16.210000	16.210000	15.9700	16.0000	-2.558%	74,086	+0.500%
2026-08-03	16.550000	16.668900	16.3900	16.4200	-0.424%	175,412	-2.071%
2026-07-31	16.265000	16.615000	16.2311	16.4900	-0.603%	74,330	-2.486%
2026-07-30	16.910000	16.910000	16.5900	16.5900	-4.159%	337,761	-3.074%
2026-07-29	17.140000	17.370000	16.8900	17.3100	+2.154%	110,415	-7.106%
2026-07-28	17.070000	17.120000	16.8700	16.9450	+1.894%	59,271	-5.105%
2026-07-27	16.460000	16.790000	16.4600	16.6300	-0.419%	12,849	-3.307%
2026-07-24	16.550000	16.720000	16.5000	16.7000	+2.016%	60,285	-3.713%
2026-07-23	16.350000	16.510000	16.2890	16.3700	+0.553%	173,765	-1.772%
2026-07-22	16.320000	16.320000	16.2250	16.2800	+0.618%	18,830	-1.229%
2026-07-21	16.255300	16.310000	16.1500	16.1800	-2.822%	49,213	-0.618%
2026-07-20	16.530000	16.659000	16.4800	16.6498	-0.298%	80,600	-3.422%
2026-07-17	17.016800	17.016800	16.5805	16.6995	+1.393%	58,696	-3.710%
2026-07-16	16.420000	16.535000	16.3600	16.4700	+2.108%	47,475	-2.368%
2026-07-15	16.050000	16.350000	16.0400	16.1300	+0.062%	171,249	-0.310%
2026-07-14	16.170600	16.200000	16.0900	16.1200	-1.647%	62,122	-0.248%
2026-07-13	16.240000	16.420000	16.2050	16.3900	+3.603%	69,824	-1.891%
2026-07-10	15.900000	15.980000	15.8000	15.8200	-0.315%	143,408	+1.643%
2026-07-09	15.890000	15.930000	15.8100	15.8700	-0.688%	304,737	+1.323%
2026-07-08	16.150000	16.280000	15.9700	15.9800	-0.745%	287,704	+0.626%
2026-07-07	16.020000	16.200000	15.9600	16.1000	+2.646%	79,238	-0.124%
2026-07-06	15.730000	15.740000	15.6237	15.6850	-2.759%	88,618	+2.518%
2026-07-02	15.920000	16.330100	15.7950	16.1300	+1.319%	281,794	-0.310%
2026-07-01	15.840000	15.930000	15.7150	15.9200	+2.776%	510,108	+1.005%
2026-06-30	15.671000	15.671000	15.4700	15.4900	-1.463%	59,835	+3.809%
2026-06-29	15.800000	16.040000	15.7150	15.7200	-0.380%	19,584	+2.290%
2026-06-26	15.990000	15.990000	15.6700	15.7800	+1.219%	88,384	+1.901%
2026-06-25	15.380800	15.720000	15.3808	15.5900	-1.016%	56,712	+3.143%
2026-06-24	15.760000	15.900000	15.6800	15.7500	-1.316%	80,271	+2.095%
2026-06-23	15.880000	15.960000	15.7606	15.9600	+5.765%	68,410	+0.752%
2026-06-22	15.040000	15.105000	15.0068	15.0900	-0.527%	44,559	+6.561%
2026-06-18	15.290000	15.290000	15.1400	15.1700	-3.234%	62,967	+5.999%
2026-06-17	15.420000	15.710000	15.3400	15.6770	+0.217%	153,240	+2.571%
2026-06-16	15.430000	15.670000	15.4268	15.6430	+1.644%	82,279	+2.794%
2026-06-15	15.420000	15.450000	15.3635	15.3900	-3.390%	39,671	+4.483%
2026-06-12	15.980000	16.066400	15.8100	15.9300	-0.313%	355,679	+0.942%
2026-06-11	16.530000	16.720000	15.9800	15.9800	-4.597%	106,057	+0.626%
2026-06-10	16.460000	16.750000	16.3300	16.7500	+2.196%	149,241	-4.000%
2026-06-09	16.080900	16.880000	16.0750	16.3900	-0.425%	126,958	-1.891%
2026-06-08	16.350000	16.470000	16.3050	16.4600	-1.614%	61,607	-2.309%
2026-06-05	16.270000	16.770000	16.2600	16.7300	+6.425%	110,331	-3.885%
2026-06-04	15.850000	15.922000	15.6900	15.7200	+1.093%	52,089	+2.290%
2026-06-03	15.467900	15.600000	15.4553	15.5500	+1.284%	79,723	+3.408%
2026-06-02	15.440000	15.440000	15.3321	15.3529	-0.872%	20,596	+4.736%
2026-06-01	15.660000	15.720000	15.4100	15.4880	-2.099%	89,892	+3.822%
2026-05-29	15.770400	15.840000	15.7449	15.8200	0.000%	66,743	+1.643%
2026-05-28	16.040000	16.080000	15.8000	15.8200	-0.441%	72,078	+1.643%
2026-05-27	15.742000	15.955000	15.7404	15.8900	+0.252%	102,897	+1.196%
2026-05-26	15.992000	16.002000	15.8401	15.8500	-3.881%	129,906	+1.451%
2026-05-22	16.440000	16.509900	16.3800	16.4900	+0.243%	43,672	-2.486%
2026-05-21	16.650000	16.650000	16.3802	16.4500	-0.963%	37,114	-2.249%
2026-05-20	16.820000	16.830000	16.5700	16.6100	-1.774%	64,447	-3.191%
2026-05-19	16.960000	17.080000	16.7550	16.9100	+1.076%	56,567	-4.908%
2026-05-18	16.550000	16.860000	16.5500	16.7300	+0.180%	139,029	-3.885%
2026-05-15	16.660000	16.762400	16.6100	16.7000	+3.566%	193,913	-3.713%
2026-05-14	16.210000	16.210000	16.0975	16.1250	-0.217%	24,229	-0.279%
2026-05-13	16.320000	16.370000	16.1100	16.1600	-2.238%	55,336	-0.495%
2026-05-12	16.425000	16.673900	16.4200	16.5300	+3.184%	44,306	-2.722%
2026-05-11	16.030000	16.080000	15.7150	16.0200	+0.188%	52,528	+0.375%
2026-05-08	16.170000	16.170000	15.9500	15.9900	-2.082%	72,212	+0.563%
2026-05-07	16.070000	16.350000	16.0700	16.3300	+1.366%	78,813	-1.531%
2026-05-06	16.270000	16.300000	16.0900	16.1100	-3.301%	66,123	-0.186%
2026-05-05	16.755000	16.800000	16.5800	16.6600	-1.979%	91,154	-3.481%
2026-05-04	16.850000	17.070000	16.8000	16.9963	+0.184%	79,363	-5.391%
2026-05-01	17.036500	17.036500	16.7200	16.9650	-0.147%	126,631	-5.217%
2026-04-30	17.230000	17.300000	16.9600	16.9900	-2.018%	94,681	-5.356%
2026-04-29	17.305000	17.460000	17.2600	17.3400	+0.289%	54,834	-7.266%
2026-04-28	17.340000	17.400000	17.1800	17.2900	+1.052%	95,940	-6.998%
2026-04-27	17.030000	17.130000	17.0300	17.1100	+0.117%	46,249	-6.020%
2026-04-24	17.240000	17.240000	17.0600	17.0900	-2.175%	57,038	-5.910%
2026-04-23	17.330000	17.580000	17.2700	17.4700	+1.807%	152,766	-7.956%
2026-04-22	17.270000	17.315000	17.1600	17.1600	-1.831%	83,134	-6.294%
2026-04-21	17.210000	17.521700	17.1800	17.4800	+1.569%	179,737	-8.009%
2026-04-20	17.270000	17.310000	17.2100	17.2100	+0.467%	79,310	-6.566%
2026-04-17	17.120000	17.160000	16.9400	17.1300	-1.778%	124,891	-6.130%
2026-04-16	17.430000	17.520100	17.3600	17.4400	-0.457%	57,945	-7.798%
2026-04-15	17.550000	17.570000	17.4400	17.5200	+0.286%	170,450	-8.219%
2026-04-14	17.660000	17.665000	17.4700	17.4700	-1.909%	71,876	-7.956%
2026-04-13	18.140000	18.140000	17.8000	17.8100	-1.056%	132,823	-9.714%
2026-04-10	17.950000	18.020000	17.8794	18.0000	-0.387%	75,564	-10.667%
2026-04-09	18.200000	18.275000	17.9898	18.0700	+0.556%	234,670	-11.013%
2026-04-08	17.830000	18.190000	17.8100	17.9700	-5.570%	265,775	-10.518%
2026-04-07	19.110000	19.360000	19.0200	19.0300	-0.262%	79,314	-15.502%
2026-04-06	19.085000	19.170000	18.9900	19.0800	-1.037%	284,911	-15.723%
2026-04-02	19.620000	19.660000	19.1115	19.2800	+1.101%	167,030	-16.598%
2026-04-01	19.050000	19.115000	18.8550	19.0700	-0.677%	567,967	-15.679%
2026-03-31	19.890000	19.890000	19.1800	19.2000	-3.759%	303,902	-16.250%
2026-03-30	19.680000	20.060000	19.6800	19.9500	+0.808%	284,720	-19.398%
2026-03-27	19.740000	19.849000	19.6000	19.7900	+0.355%	347,995	-18.747%
2026-03-26	19.360000	19.790000	19.3200	19.7200	+3.626%	771,287	-18.458%
2026-03-25	19.100000	19.390000	18.9200	19.0300	-1.932%	128,217	-15.502%
2026-03-24	19.530000	19.560000	19.3000	19.4050	+1.332%	264,571	-17.135%
2026-03-23	19.320000	19.410000	18.9750	19.1500	-3.038%	206,662	-16.031%
2026-03-20	19.310000	19.800000	19.2800	19.7500	+3.512%	205,446	-18.582%
2026-03-19	19.520000	19.520000	18.9900	19.0800	+0.052%	172,974	-15.723%
2026-03-18	18.820000	19.090000	18.7500	19.0700	+2.033%	84,281	-15.679%
2026-03-17	18.650000	18.780000	18.6200	18.6900	-0.638%	59,842	-13.965%
2026-03-16	18.940000	18.940000	18.7400	18.8100	-2.841%	175,114	-14.514%
2026-03-13	19.090000	19.440000	18.9500	19.3600	+0.363%	272,661	-16.942%
2026-03-12	18.950000	19.320000	18.9500	19.2900	+3.210%	126,294	-16.641%
2026-03-11	18.750000	18.840000	18.6300	18.6900	-0.160%	77,758	-13.965%
2026-03-10	18.765700	18.850000	18.3700	18.7200	-0.531%	120,361	-14.103%
2026-03-09	19.430000	19.520000	18.7600	18.8200	-1.775%	75,149	-14.559%
2026-03-06	19.379000	19.399000	19.0850	19.1600	+0.525%	61,281	-16.075%
2026-03-05	18.930000	19.300000	18.7900	19.0600	+2.916%	309,099	-15.635%
2026-03-04	20.570000	20.570000	18.4600	18.5200	-1.699%	298,424	-13.175%
2026-03-03	18.990000	19.320000	18.7400	18.8400	+5.134%	149,432	-14.650%
2026-03-02	18.120000	18.120000	17.8500	17.9200	+1.703%	42,549	-10.268%
2026-02-27	17.710000	17.740000	17.6200	17.6200	+0.114%	48,739	-8.740%
2026-02-26	17.410000	17.750000	17.4100	17.6000	+1.033%	75,092	-8.636%
2026-02-25	17.370000	17.480000	17.3700	17.4200	-1.191%	21,638	-7.692%
2026-02-24	17.670000	17.732400	17.5500	17.6300	-1.288%	37,634	-8.792%
2026-02-23	17.760000	17.940000	17.7300	17.8600	+1.018%	22,996	-9.966%
2026-02-20	18.090000	18.090000	17.6800	17.6800	-2.050%	30,653	-9.050%
2026-02-19	18.120000	18.150000	18.0324	18.0500	+0.222%	43,331	-10.914%
2026-02-18	18.050000	18.070000	17.9150	18.0100	-0.552%	297,926	-10.716%
2026-02-17	18.120000	18.280000	18.0500	18.1100	+0.440%	34,315	-11.209%
2026-02-13	18.230000	18.230000	18.0100	18.0307	-0.341%	7,285	-10.819%
2026-02-12	17.820000	18.130000	17.8200	18.0924	+1.171%	11,637	-11.123%
2026-02-11	18.090000	18.090000	17.8800	17.8830	-1.510%	23,022	-10.082%
2026-02-10	18.150000	18.158000	18.1100	18.1571	-0.181%	18,843	-11.440%
2026-02-09	18.360000	18.360000	18.1600	18.1900	-0.737%	147,440	-11.600%
2026-02-06	18.510000	18.540000	18.3200	18.3250	-2.682%	117,667	-12.251%
2026-02-05	18.840000	18.910000	18.6800	18.8300	+0.480%	74,676	-14.604%
2026-02-04	18.400000	18.800000	18.4000	18.7400	+1.462%	18,503	-14.194%
2026-02-03	18.370700	18.640000	18.3400	18.4700	-0.378%	62,415	-12.940%
2026-02-02	18.810000	18.810000	18.5200	18.5400	-0.376%	282,267	-13.269%
2026-01-30	19.190000	19.190000	18.3580	18.6100	+2.084%	144,030	-13.595%
2026-01-29	18.200000	18.455000	18.2000	18.2300	+0.663%	342,673	-11.794%
2026-01-28	18.060000	18.210000	17.8350	18.1100	-0.220%	104,948	-11.209%
2026-01-27	18.350000	18.400000	18.1500	18.1500	-2.472%	162,910	-11.405%
2026-01-26	18.740000	18.740000	18.5200	18.6100	-0.054%	222,592	-13.595%
2026-01-23	18.780000	18.780000	18.6100	18.6200	-0.587%	163,274	-13.641%
2026-01-22	18.810000	18.810000	18.6350	18.7300	-0.742%	35,458	-14.148%
2026-01-21	18.980000	19.020000	18.8200	18.8700	-1.747%	23,065	-14.785%
2026-01-20	19.136500	19.219200	19.0600	19.2055	+1.028%	30,811	-16.274%
2026-01-16	18.990000	19.100000	18.9900	19.0100	+0.431%	34,031	-15.413%
2026-01-15	18.970000	18.970000	18.8600	18.9284	-0.534%	13,998	-15.048%
2026-01-14	19.090000	19.130000	19.0300	19.0300	-0.469%	37,633	-15.502%
2026-01-13	19.050000	19.150000	19.0200	19.1197	+0.789%	24,911	-15.898%
2026-01-12	19.170000	19.190000	18.9635	18.9700	-1.249%	123,303	-15.235%
2026-01-09	19.350000	19.360000	19.2100	19.2100	-0.672%	178,746	-16.294%
2026-01-08	19.370000	19.400000	19.3200	19.3400	+0.052%	56,144	-16.856%
2026-01-07	19.230000	19.340000	19.2300	19.3300	+0.835%	111,170	-16.813%
2026-01-06	19.170000	19.210000	19.1300	19.1700	-0.725%	47,852	-16.119%
2026-01-05	19.390000	19.480000	19.3100	19.3100	-1.278%	13,835	-16.727%
2026-01-02	19.650000	19.670000	19.5200	19.5600	-2.590%	26,557	-17.791%
2025-12-31	20.029500	20.300000	20.0295	20.0800	+0.250%	19,220	-19.920%
2025-12-30	20.040000	20.050000	19.9800	20.0300	-0.348%	33,706	-19.720%
2025-12-29	20.130000	20.210000	20.0900	20.1000	+0.249%	73,642	-20.000%
2025-12-26	20.090000	20.090000	20.0018	20.0500	-0.597%	220,884	-19.800%
2025-12-24	20.163500	20.190000	20.1500	20.1704	-1.045%	3,767	-20.279%
2025-12-23	20.500000	20.510000	20.3800	20.3834	-0.663%	7,969	-21.112%
2025-12-22	20.530000	20.542000	20.5101	20.5194	-0.391%	27,552	-21.635%
2025-12-19	20.660000	20.663500	20.5600	20.6000	-1.028%	60,474	-21.942%
2025-12-18	20.790000	20.820000	20.7000	20.8140	-0.980%	15,876	-22.744%
2025-12-17	20.760000	21.046500	20.7100	21.0200	+0.719%	121,557	-23.501%
2025-12-16	20.910000	20.980000	20.6501	20.8700	+0.433%	60,583	-22.952%
2025-12-15	20.620000	20.780000	20.6200	20.7800	+0.411%	94,556	-22.618%
2025-12-12	20.440000	20.732700	20.4400	20.6950	+1.391%	6,999	-22.300%
2025-12-11	20.495900	20.495900	20.3900	20.4110	+0.349%	4,451	-21.219%
2025-12-10	20.550000	20.550000	20.2816	20.3400	-1.406%	16,962	-20.944%
2025-12-09	20.610000	20.650000	20.5700	20.6300	+0.421%	15,106	-22.055%
2025-12-08	20.460000	20.600000	20.4600	20.5436	+0.047%	19,603	-21.727%
2025-12-05	20.370000	20.540000	20.3700	20.5340	-0.754%	11,847	-21.691%
2025-12-04	20.630000	20.699500	20.5805	20.6900	+0.486%	46,158	-22.281%
2025-12-03	20.700000	20.700000	20.5900	20.5900	-0.097%	11,546	-21.904%
2025-12-02	20.621000	20.635000	20.5800	20.6100	0.000%	41,339	-21.980%
2025-12-01	20.650000	20.670000	20.5500	20.6100	-0.055%	75,682	-21.980%
2025-11-28	20.630000	20.650000	20.6100	20.6213	-0.087%	3,167	-22.022%
2025-11-26	20.740000	20.740000	20.6000	20.6393	-0.795%	3,055	-22.090%
2025-11-25	20.830000	20.938700	20.7355	20.8048	-0.064%	5,172	-22.710%
2025-11-24	21.005000	21.005000	20.7978	20.8181	-1.440%	75,747	-22.760%
2025-11-21	21.300000	21.330000	21.0405	21.1222	+0.211%	11,011	-23.872%
2025-11-20	20.650000	21.081800	20.6500	21.0777	+1.398%	16,634	-23.711%
2025-11-19	20.721400	20.860000	20.7214	20.7871	+0.529%	7,341	-22.644%
2025-11-18	20.710000	20.810200	20.6400	20.6778	+0.373%	12,359	-22.235%
2025-11-17	20.490000	20.601000	20.3500	20.6010	+1.283%	3,900	-21.946%
2025-11-14	20.560000	20.560000	20.2950	20.3400	-0.171%	4,546	-20.944%
2025-11-13	20.290000	20.390000	20.2900	20.3749	+1.195%	10,016	-21.079%
2025-11-12	20.150400	20.160000	20.1100	20.1343	+0.256%	11,510	-20.136%
2025-11-11	20.071500	20.150000	20.0402	20.0828	-0.145%	28,352	-19.931%
2025-11-10	20.220000	20.220000	20.0951	20.1119	-1.948%	32,327	-20.047%
2025-11-07	20.670000	20.710000	20.5114	20.5114	+0.441%	6,488	-21.605%
2025-11-06	20.360000	20.430000	20.3510	20.4214	+0.708%	32,900	-21.259%
2025-11-05	20.500000	20.500000	20.2000	20.2778	-0.939%	69,136	-20.701%
2025-11-04	20.374000	20.470000	20.2800	20.4700	+1.960%	34,249	-21.446%
2025-11-03	20.060000	20.130000	20.0300	20.0765	-0.734%	8,776	-19.906%
2025-10-31	20.250000	20.250000	20.1700	20.2249	+0.203%	9,494	-20.494%
2025-10-30	20.080300	20.190000	20.0803	20.1840	+0.970%	5,377	-20.333%
2025-10-29	19.810000	20.040000	19.8100	19.9900	-0.229%	33,978	-19.560%
2025-10-28	20.090000	20.170000	20.0100	20.0358	-0.096%	102,956	-19.744%
2025-10-27	20.080000	20.100000	20.0300	20.0550	-0.939%	46,056	-19.820%
2025-10-24	20.220000	20.260000	20.2100	20.2451	-0.614%	5,044	-20.573%
2025-10-23	20.439900	20.439900	20.3420	20.3701	-0.948%	2,315	-21.061%
2025-10-22	20.530000	20.640000	20.4900	20.5651	+0.171%	2,363	-21.809%
2025-10-21	20.420000	20.530000	20.4200	20.5300	+1.133%	4,846	-21.676%
2025-10-20	20.490000	20.490000	20.2100	20.3000	-1.425%	8,194	-20.788%
2025-10-17	20.648200	20.648200	20.5412	20.5934	+0.114%	2,826	-21.917%
2025-10-16	20.450000	20.609600	20.4300	20.5700	-0.628%	7,458	-21.828%
2025-10-15	20.710000	20.710000	20.6600	20.7001	-1.428%	5,227	-22.319%
2025-10-14	21.190000	21.190000	20.8900	21.0000	+0.848%	46,343	-23.429%
2025-10-13	20.869300	20.870000	20.7810	20.8234	-2.993%	12,844	-22.779%
2025-10-10	20.710000	21.510000	20.6400	21.4659	+3.700%	51,101	-25.090%
2025-10-09	20.620000	20.750000	20.6200	20.7000	+0.780%	6,434	-22.319%
2025-10-08	20.610000	20.610000	20.4800	20.5397	-0.662%	2,900	-21.713%
2025-10-07	20.440000	20.690000	20.4400	20.6765	+1.009%	23,670	-22.231%
2025-10-06	20.490000	20.510000	20.4400	20.4700	-0.438%	13,749	-21.446%
2025-10-03	20.550000	20.600000	20.5400	20.5600	-0.243%	5,016	-21.790%
2025-10-02	20.556600	20.670000	20.5566	20.6100	-0.618%	2,625	-21.980%
2025-10-01	20.700100	20.790000	20.6900	20.7381	-0.756%	13,916	-22.462%
2025-09-30	20.919000	20.919000	20.8500	20.8961	-0.236%	5,431	-23.048%
2025-09-29	20.910000	20.990000	20.9100	20.9455	-0.883%	10,917	-23.229%
2025-09-26	21.220000	21.258200	21.1200	21.1321	+0.333%	6,536	-23.907%
2025-09-25	21.110000	21.140000	21.0400	21.0619	+0.726%	5,775	-23.654%
2025-09-24	20.860000	21.020000	20.8600	20.9100	-1.088%	18,808	-23.099%
2025-09-23	21.010000	21.140000	21.0100	21.1400	+0.138%	18,217	-23.936%
2025-09-22	21.180000	21.180000	21.0980	21.1108	-0.561%	12,512	-23.830%
2025-09-19	21.220000	21.235000	21.1900	21.2300	+0.291%	14,159	-24.258%
2025-09-18	21.240000	21.240000	21.1600	21.1684	+0.289%	4,984	-24.038%
2025-09-17	20.980000	21.120000	20.9800	21.1073	-0.442%	13,066	-23.818%
2025-09-16	21.210000	21.280000	21.1700	21.2011	-0.837%	1,195	-24.155%
2025-09-15	21.310000	21.390000	21.3100	21.3800	-0.503%	20,873	-24.790%
2025-09-12	21.410000	21.500000	21.4100	21.4880	+0.317%	24,647	-25.168%
2025-09-11	21.660000	21.660000	21.4200	21.4200	-1.698%	98,846	-24.930%
2025-09-10	21.720000	21.830000	21.6811	21.7900	-0.910%	48,523	-26.205%
2025-09-09	21.910000	21.990000	21.9100	21.9900	-0.319%	151,897	-26.876%
2025-09-08	22.080000	22.110000	22.0400	22.0604	-0.935%	3,340	-27.109%
2025-09-05	22.280000	22.290000	22.2026	22.2686	-1.079%	16,915	-27.791%
2025-09-04	22.510000	22.590000	22.4709	22.5116	+0.364%	3,470	-28.570%
2025-09-03	22.400000	22.486000	22.3900	22.4300	-0.400%	10,381	-28.310%
2025-09-02	22.631000	22.631000	22.4700	22.5200	+0.223%	14,151	-28.597%
2025-08-29	22.530000	22.530000	22.4214	22.4700	+0.413%	7,857	-28.438%
2025-08-28	22.370000	22.390000	22.3347	22.3775	-0.228%	8,268	-28.142%
2025-08-27	22.520000	22.520000	22.4008	22.4286	+0.622%	3,059	-28.306%
2025-08-26	22.220000	22.310000	22.2200	22.2900	+0.292%	13,166	-27.860%
2025-08-25	22.090000	22.249200	22.0900	22.2250	+0.566%	130,967	-27.649%
2025-08-22	22.420000	22.490000	22.1000	22.1000	-2.039%	30,039	-27.240%
2025-08-21	22.520000	22.980000	22.5200	22.5600	+0.044%	70,778	-28.723%
2025-08-20	22.472100	22.560000	22.4400	22.5500	+0.492%	124,678	-28.692%
2025-08-19	22.330900	22.440000	22.3309	22.4397	+0.523%	23,720	-28.341%
2025-08-18	22.300000	22.340000	22.3000	22.3229	-0.344%	3,738	-27.966%
2025-08-15	22.346000	22.419000	22.3460	22.4000	-0.181%	9,129	-28.214%
2025-08-14	22.410000	22.477200	22.2300	22.4407	+1.395%	37,341	-28.344%
2025-08-13	22.182000	22.182000	22.0900	22.1320	-1.265%	16,211	-27.345%
2025-08-12	22.520000	22.520000	22.3898	22.4156	-1.091%	17,341	-28.264%
2025-08-11	22.580000	22.688800	22.5800	22.6629	+0.234%	15,686	-29.047%
2025-08-08	22.606000	22.640000	22.6000	22.6100	+0.038%	18,285	-28.881%
2025-08-07	22.619800	22.619800	22.6015	22.6015	-0.653%	629	-28.854%
2025-08-06	22.870000	22.870000	22.7200	22.7500	-0.255%	3,213	-29.319%
2025-08-05	22.900000	22.900000	22.7800	22.8082	-0.601%	2,706	-29.499%
2025-08-04	22.960000	22.970000	22.8901	22.9460	-0.927%	4,741	-29.922%
2025-08-01	23.090000	23.269900	22.9800	23.1608	+0.875%	23,540	-30.572%
2025-07-31	22.880000	22.990000	22.8200	22.9600	+0.613%	24,435	-29.965%
2025-07-30	22.737200	22.870000	22.7200	22.8200	+0.220%	12,639	-29.535%
2025-07-29	22.610000	22.770000	22.5900	22.7700	+0.485%	23,145	-29.381%
2025-07-28	22.630000	22.710000	22.6300	22.6600	+0.890%	14,351	-29.038%
2025-07-25	22.561000	22.561000	22.4600	22.4600	+0.149%	10,067	-28.406%
2025-07-24	22.380000	22.470000	22.3593	22.4265	+0.477%	17,882	-28.299%
2025-07-23	22.361000	22.370000	22.2900	22.3200	-1.134%	37,891	-27.957%
2025-07-22	22.650000	22.650000	22.5200	22.5760	+0.204%	9,743	-28.774%
2025-07-21	22.559100	22.580000	22.4400	22.5300	-0.749%	16,609	-28.628%
2025-07-18	22.640000	22.720000	22.6400	22.7000	+0.265%	6,742	-29.163%
2025-07-17	22.710000	22.710000	22.6200	22.6400	-0.549%	7,338	-28.975%
2025-07-16	22.840000	22.920000	22.7500	22.7650	-0.328%	7,459	-29.365%
2025-07-15	22.770000	22.860000	22.7700	22.8400	-0.954%	6,076	-29.597%
2025-07-14	23.060000	23.070000	23.0000	23.0600	-0.173%	6,952	-30.269%
2025-07-11	22.970000	23.100000	22.9700	23.1000	+0.654%	7,742	-30.390%
2025-07-10	22.990000	23.000000	22.9429	22.9500	-0.347%	6,083	-29.935%
2025-07-09	22.978500	23.069300	22.9600	23.0300	+0.177%	16,343	-30.178%
2025-07-08	22.980000	23.020000	22.9300	22.9894	-0.565%	10,341	-30.055%
2025-07-07	22.963800	23.159900	22.9500	23.1200	+1.410%	29,990	-30.450%
2025-07-03	22.741000	22.830000	22.7311	22.7986	-0.269%	20,168	-29.469%
2025-07-02	22.939000	22.939000	22.8600	22.8600	-0.436%	3,444	-29.659%
2025-07-01	22.983900	22.990000	22.9427	22.9600	-0.390%	17,544	-29.965%
2025-06-30	23.130000	23.148400	22.9600	23.0500	-0.149%	14,970	-30.239%
2025-06-27	23.021000	23.109900	23.0100	23.0845	+0.542%	17,759	-30.343%
2025-06-26	23.028500	23.045000	22.9400	22.9600	-0.906%	18,510	-29.965%
2025-06-25	23.190000	23.190000	23.1000	23.1700	-1.067%	8,006	-30.600%
2025-06-24	23.570000	23.572400	23.3210	23.4200	-2.315%	8,460	-31.341%
2025-06-23	24.140000	24.180000	23.9500	23.9750	-0.721%	7,146	-32.930%
2025-06-20	24.020000	24.216900	23.7300	24.1490	+0.495%	2,197	-33.413%
2025-06-18	24.046000	24.046000	23.9500	24.0300	+0.250%	5,225	-33.084%
2025-06-17	23.860000	24.039000	23.8600	23.9700	+1.182%	172,116	-32.916%
2025-06-16	23.550000	23.710000	23.5400	23.6900	-1.044%	20,149	-32.123%
2025-06-13	23.956500	24.020000	23.8800	23.9400	+1.421%	31,783	-32.832%
2025-06-12	23.690800	23.690800	23.5900	23.6045	+0.061%	6,305	-31.877%
2025-06-11	23.587800	23.660000	23.5700	23.5900	-0.506%	22,609	-31.836%
2025-06-10	23.757400	23.790700	23.6503	23.7100	-0.336%	18,683	-32.181%
2025-06-09	23.900000	23.900000	23.7900	23.7900	-1.040%	14,170	-32.409%
2025-06-06	24.067500	24.120000	23.9891	24.0400	-0.332%	29,305	-33.111%
2025-06-05	24.032500	24.160000	24.0315	24.1200	-0.372%	52,457	-33.333%
2025-06-04	24.252500	24.252500	24.1704	24.2100	-1.416%	23,671	-33.581%
2025-06-03	24.621000	24.621000	24.5250	24.5577	-0.091%	18,181	-34.522%
2025-06-02	24.650000	24.650000	24.5638	24.5800	-0.767%	14,145	-34.581%
2025-05-30	24.779000	24.779000	24.6808	24.7700	+1.309%	27,359	-35.083%
2025-05-29	24.437500	24.476800	24.3700	24.4500	-0.222%	6,192	-34.233%
2025-05-28	24.490000	24.540000	24.4800	24.5045	+0.305%	5,286	-34.379%
2025-05-27	24.470000	24.470000	24.3900	24.4300	+0.334%	144,664	-34.179%
2025-05-23	24.370000	24.370000	24.3300	24.3486	-0.328%	10,495	-33.959%
2025-05-22	24.467500	24.509000	24.3719	24.4287	+0.364%	9,192	-34.176%
2025-05-21	24.177800	24.379000	24.1778	24.3400	+0.067%	9,953	-33.936%
2025-05-20	24.321000	24.380000	24.3000	24.3236	+0.268%	19,990	-33.891%
2025-05-19	24.420000	24.420000	24.2410	24.2586	+0.077%	37,228	-33.714%
2025-05-16	24.380000	24.380000	23.9198	24.2400	-0.165%	14,706	-33.663%
2025-05-15	24.320000	24.320000	24.2159	24.2800	-0.123%	9,123	-33.773%
2025-05-14	24.210000	24.310000	24.0100	24.3100	-0.450%	11,851	-33.854%
2025-05-13	24.590000	24.590000	24.3200	24.4200	-0.204%	21,801	-34.152%
2025-05-12	24.370000	24.610000	24.3700	24.4700	-2.217%	70,220	-34.287%
2025-05-09	24.977500	25.040000	24.9700	25.0248	-0.300%	8,180	-35.744%
2025-05-08	25.110000	25.190000	25.0500	25.1000	+0.086%	24,618	-35.936%
2025-05-07	25.100000	25.140000	24.4755	25.0784	+0.797%	12,748	-35.881%
2025-05-06	24.905000	24.949000	24.7700	24.8800	+0.366%	22,722	-35.370%
2025-05-05	24.690000	24.800000	24.6600	24.7892	-0.588%	13,533	-35.133%
2025-05-02	24.970100	24.970100	24.9010	24.9359	-2.723%	26,517	-35.515%
2025-05-01	25.580000	25.634000	25.5501	25.6340	+0.094%	14,071	-37.271%
2025-04-30	25.730000	25.730000	25.6004	25.6100	-0.078%	5,551	-37.212%
2025-04-29	25.670300	25.708000	25.5637	25.6300	-0.532%	6,000	-37.261%
2025-04-28	25.760000	25.929600	25.2500	25.7672	-0.335%	6,902	-37.595%
2025-04-25	25.880000	25.930000	25.7800	25.8537	+0.712%	13,275	-37.804%
2025-04-24	25.779568	25.779568	25.5454	25.6710	-1.446%	22,693	-37.361%
2025-04-23	25.950000	26.090000	25.8507	26.0476	-1.253%	13,637	-38.267%
2025-04-22	26.422000	26.450000	26.2110	26.3782	-1.205%	44,040	-39.041%
2025-04-21	26.540000	26.930000	26.5400	26.7000	-0.197%	16,261	-39.775%
2025-04-17	26.575000	26.790000	26.5500	26.7528	-0.732%	6,191	-39.894%
2025-04-16	26.890000	27.000000	26.6600	26.9500	+1.129%	43,767	-40.334%
2025-04-15	26.600000	26.649000	26.4904	26.6490	+0.351%	49,927	-39.660%
2025-04-14	26.605000	26.660000	26.4700	26.5559	-0.940%	13,179	-39.448%
2025-04-11	27.300000	27.300000	26.8080	26.8080	-3.255%	12,036	-40.018%
2025-04-10	27.370000	28.030000	27.3700	27.7101	+1.875%	23,923	-41.971%
2025-04-09	29.130000	29.200000	27.0816	27.2000	-6.879%	57,848	-40.882%
2025-04-08	28.141200	29.458900	28.0214	29.2093	+1.775%	16,506	-44.949%
2025-04-07	29.140000	29.140000	27.8510	28.7000	+3.563%	42,291	-43.972%
2025-04-04	27.638500	27.770000	27.5450	27.7125	+5.371%	8,653	-41.976%
2025-04-03	26.360000	26.360000	26.1400	26.3000	+2.228%	11,963	-38.859%
2025-04-02	25.850000	25.850000	25.7267	25.7267	-0.181%	3,548	-37.497%
2025-04-01	25.850000	25.939000	25.7400	25.7733	-0.259%	5,741	-37.610%
2025-03-31	26.040100	26.139400	25.8402	25.8402	+0.239%	5,353	-37.771%
2025-03-28	25.520000	25.801700	25.5200	25.7785	+1.911%	11,785	-37.622%
2025-03-27	25.310000	25.318800	25.2400	25.2950	-0.589%	5,191	-36.430%
2025-03-26	25.370000	25.490000	25.3410	25.4449	+0.033%	18,985	-36.805%
2025-03-25	25.330000	25.436400	25.3300	25.4364	+0.301%	11,426	-36.784%
2025-03-24	25.680000	25.680000	25.3110	25.3600	-0.569%	23,256	-36.593%
2025-03-21	25.531200	25.589300	25.4485	25.5051	+0.632%	2,988	-36.954%
2025-03-20	25.355000	25.402500	25.3300	25.3449	+0.815%	1,837	-36.555%
2025-03-19	25.140000	25.140000	25.1400	25.1400	-0.159%	1,966	-36.038%
2025-03-18	24.990000	25.180000	24.9800	25.1800	+0.640%	9,732	-36.140%
2025-03-17	25.300000	25.300000	25.0016	25.0199	-1.729%	3,411	-35.731%
2025-03-14	25.555000	25.555000	25.4600	25.4600	-1.813%	1,928	-36.842%
2025-03-13	26.050000	26.050000	25.8821	25.9300	+0.547%	1,404	-37.987%
2025-03-12	25.850000	25.850000	25.7890	25.7890	-0.514%	751	-37.648%
2025-03-11	25.950000	25.950000	25.9223	25.9223	-0.947%	546	-37.968%
2025-03-10	25.900000	26.180600	25.9000	26.1700	+2.459%	1,898	-38.556%
2025-03-07	25.570000	25.609900	25.5400	25.5420	-0.227%	1,661	-37.045%
2025-03-06	25.391000	25.653500	25.3800	25.6000	+0.235%	3,867	-37.188%
2025-03-05	25.627400	25.627400	25.4300	25.5400	-2.803%	6,797	-37.040%
2025-03-04	26.480000	26.509700	26.1800	26.2766	-0.901%	56,545	-38.805%
2025-03-03	26.230000	26.560000	26.0507	26.5156	+0.890%	4,065	-39.356%
2025-02-28	26.290000	26.434800	26.2550	26.2816	+1.552%	4,836	-38.817%
2025-02-27	25.730000	25.880000	25.6800	25.8800	+2.010%	2,005	-37.867%
2025-02-26	25.201000	25.420000	25.2007	25.3700	-1.169%	113,654	-36.618%
2025-02-25	25.640000	25.670000	25.5900	25.6700	+0.176%	42,478	-37.359%
2025-02-24	25.559000	25.630000	25.5500	25.6249	+1.565%	4,738	-37.249%
2025-02-21	25.100000	25.310000	25.0600	25.2300	+0.518%	7,655	-36.266%
2025-02-20	25.220000	25.280000	25.1000	25.1000	-1.103%	7,350	-35.936%
2025-02-19	25.350000	25.432300	25.3500	25.3800	+0.118%	4,578	-36.643%
2025-02-18	25.320100	25.400000	25.3200	25.3500	-0.783%	9,736	-36.568%