Dark

LTL
ProShares Ultra Communication Services
stock NYSE ETF

Market Open

Sep 14, 2026 11:01:37 AM EDT

25.26USD+2.780%(+0.68)52,179

25.28Bid 25.45Ask 0.17Spread

Pre-market

0.00USD-100.000%(-24.58)0

After-hours

Sep 11, 2026 4:10:30 PM EDT

24.58USD-0.338%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	25.1000	25.2600	25.1000	25.2600	+2.780%	52,179	0.000%
2026-09-11	24.6700	24.6800	24.5600	24.5767	+1.904%	3,506	+2.780%
2026-09-10	24.1700	24.1700	24.0550	24.1176	+1.123%	1,694	+4.737%
2026-09-09	24.0600	24.0700	23.8498	23.8498	-1.611%	1,519	+5.913%
2026-09-08	23.9500	24.2404	23.9500	24.2404	-0.633%	2,536	+4.206%
2026-09-04	24.6000	24.6000	24.3949	24.3949	-2.345%	1,074	+3.546%
2026-09-03	25.2500	25.2500	24.9100	24.9806	+1.670%	2,617	+1.118%
2026-09-02	23.8500	24.7850	23.8500	24.5702	+2.647%	3,750	+2.807%
2026-09-01	23.8250	24.2200	23.8250	23.9365	-1.171%	5,313	+5.529%
2026-08-31	24.4700	24.4700	24.1800	24.2200	-2.738%	11,342	+4.294%
2026-08-28	24.6100	24.9500	24.6100	24.9019	+2.837%	5,463	+1.438%
2026-08-27	24.6400	24.6400	24.1410	24.2149	-2.181%	13,512	+4.316%
2026-08-26	25.4400	25.4400	24.7547	24.7547	-0.943%	11,478	+2.041%
2026-08-25	24.8400	24.9903	24.8300	24.9903	+1.510%	912	+1.079%
2026-08-24	24.5900	24.6186	24.5900	24.6186	+1.062%	828	+2.605%
2026-08-21	24.3250	24.3600	24.2000	24.3600	+1.805%	28,046	+3.695%
2026-08-20	23.9700	23.9701	23.7600	23.9282	-0.899%	2,113	+5.566%
2026-08-19	24.1350	24.1453	24.1350	24.1453	+1.238%	310	+4.617%
2026-08-18	23.9800	24.1800	23.8500	23.8500	-0.588%	2,915	+5.912%
2026-08-17	24.5600	24.5600	23.9800	23.9910	-3.651%	8,513	+5.289%
2026-08-14	25.1000	25.1000	24.9000	24.9000	+0.667%	21,669	+1.446%
2026-08-13	24.2900	24.7400	24.2900	24.7350	+3.933%	2,501	+2.122%
2026-08-12	24.2300	24.2300	23.6601	23.7990	-1.578%	5,125	+6.139%
2026-08-11	24.5200	24.5200	24.1800	24.1805	-0.981%	1,373	+4.464%
2026-08-10	24.1000	24.4800	23.9850	24.4200	+0.705%	5,291	+3.440%
2026-08-07	24.1000	24.3650	24.1000	24.2490	+0.447%	3,118	+4.169%
2026-08-06	24.4700	24.4700	24.0650	24.1411	+0.261%	1,513	+4.635%
2026-08-05	24.9300	24.9300	23.8800	24.0782	-2.005%	2,150	+4.908%
2026-08-04	24.1050	24.5708	24.1000	24.5708	+1.289%	2,295	+2.805%
2026-08-03	23.3700	24.3800	23.3700	24.2580	+5.554%	27,138	+4.131%
2026-07-31	22.6300	22.9817	22.6300	22.9817	+3.027%	1,020	+9.914%
2026-07-30	21.9400	22.3100	21.9400	22.3064	-5.055%	6,188	+13.241%
2026-07-29	23.6300	23.9500	23.4939	23.4939	-0.833%	616	+7.517%
2026-07-28	23.6800	23.7100	23.5500	23.6913	+4.057%	2,277	+6.621%
2026-07-27	22.5500	23.0800	22.5000	22.7676	+2.713%	1,894	+10.947%
2026-07-24	22.2150	22.2150	22.1663	22.1663	+1.176%	1,579	+13.957%
2026-07-23	22.3000	22.4000	21.9000	21.9086	-6.839%	5,319	+15.297%
2026-07-22	24.2000	24.2200	23.5100	23.5168	-1.539%	25,509	+7.413%
2026-07-21	23.9400	24.0350	23.8600	23.8845	-1.463%	4,259	+5.759%
2026-07-20	24.3070	24.4400	24.2390	24.2390	+0.111%	4,511	+4.212%
2026-07-17	24.1990	24.2122	24.0286	24.2122	-3.196%	7,059	+4.328%
2026-07-16	26.4400	26.4400	25.0100	25.0115	-1.429%	12,986	+0.994%
2026-07-15	24.8000	25.4800	24.8000	25.3740	+3.461%	2,046	-0.449%
2026-07-14	24.1000	24.5252	24.0900	24.5252	-0.219%	4,976	+2.996%
2026-07-13	24.4300	24.9100	24.4300	24.5790	-0.249%	783	+2.771%
2026-07-10	25.1600	25.1600	24.5700	24.6403	+2.149%	13,582	+2.515%
2026-07-09	23.4400	24.1220	23.4400	24.1220	+1.524%	3,049	+4.718%
2026-07-08	23.8900	23.9650	23.7300	23.7600	-3.158%	2,439	+6.313%
2026-07-07	24.8600	24.8600	24.5000	24.5348	+1.925%	1,877	+2.956%
2026-07-06	24.1000	24.1000	23.5700	24.0715	+0.961%	3,416	+4.937%
2026-07-02	23.8200	23.8424	23.7200	23.8424	-0.189%	1,508	+5.946%
2026-07-01	22.8000	24.0800	22.8000	23.8876	+4.744%	3,561	+5.745%
2026-06-30	22.5400	23.0199	22.5400	22.8058	-1.420%	3,976	+10.761%
2026-06-29	23.2500	23.2699	23.1050	23.1342	+3.432%	1,897	+9.189%
2026-06-26	22.2000	22.7200	22.0700	22.3666	+0.849%	4,158	+12.936%
2026-06-25	22.0400	22.5000	22.0400	22.1784	-1.456%	3,062	+13.895%
2026-06-24	22.9500	22.9500	22.5000	22.5060	-1.881%	2,381	+12.237%
2026-06-23	22.7400	22.9374	22.7400	22.9374	+0.733%	784	+10.126%
2026-06-22	23.3100	23.3100	22.5901	22.7706	-4.204%	5,709	+10.933%
2026-06-18	23.5850	23.7698	23.5600	23.7698	+0.704%	1,813	+6.269%
2026-06-17	24.2600	24.3000	21.8801	23.6037	-5.676%	2,986	+7.017%
2026-06-16	24.7100	25.0241	24.6100	25.0241	+0.463%	5,740	+0.943%
2026-06-15	24.9650	24.9650	24.9088	24.9088	+0.821%	805	+1.410%
2026-06-12	24.5000	25.0300	24.5000	24.7060	-1.016%	1,172	+2.242%
2026-06-11	24.1900	24.9597	24.1200	24.9597	+1.853%	1,554	+1.203%
2026-06-10	25.0000	25.0400	24.5056	24.5056	-0.712%	766	+3.078%
2026-06-09	24.7800	24.9550	24.2200	24.6813	+0.899%	1,038	+2.345%
2026-06-08	24.0500	24.6300	24.0500	24.4613	-1.631%	2,439	+3.265%
2026-06-05	25.1000	25.1000	24.8501	24.8669	-2.164%	1,911	+1.581%
2026-06-04	25.6999	25.8200	25.4168	25.4168	+1.712%	2,095	-0.617%
2026-06-03	25.4900	25.4900	24.7850	24.9891	-2.504%	3,130	+1.084%
2026-06-02	25.1500	26.1000	25.1500	25.6309	-3.795%	1,186	-1.447%
2026-06-01	26.4500	26.6950	26.2300	26.6421	+0.228%	3,170	-5.188%
2026-05-29	26.5899	26.6900	26.5000	26.5816	-1.882%	1,713	-4.972%
2026-05-28	27.0914	27.0914	27.0914	27.0914	+0.105%	456	-6.760%
2026-05-27	26.6000	27.1200	26.6000	27.0631	+1.999%	5,206	-6.663%
2026-05-26	26.6400	26.6400	26.4200	26.5328	-0.413%	650	-4.797%
2026-05-22	26.8500	27.0100	26.6429	26.6429	-0.670%	2,537	-5.191%
2026-05-21	26.5600	27.0700	26.5600	26.8225	-0.247%	1,043	-5.825%
2026-05-20	26.6800	26.8888	26.6800	26.8888	+0.646%	1,328	-6.058%
2026-05-19	27.1100	27.3000	26.7161	26.7161	-1.867%	1,736	-5.450%
2026-05-18	26.2700	27.7900	26.2700	27.2244	+1.306%	4,903	-7.216%
2026-05-15	27.1600	27.1600	26.8735	26.8735	-1.814%	524	-6.004%
2026-05-14	27.3700	27.6900	27.3100	27.3699	+0.546%	2,758	-7.709%
2026-05-13	26.8500	27.4200	26.8500	27.2212	+1.476%	1,873	-7.205%
2026-05-12	26.7100	26.8300	26.4550	26.8253	+0.444%	4,655	-5.835%
2026-05-11	27.0600	27.0600	26.6177	26.7068	-2.137%	2,202	-5.417%
2026-05-08	27.5000	27.5000	27.0600	27.2900	-0.968%	577	-7.439%
2026-05-07	27.6100	27.8300	27.5400	27.5567	-0.057%	1,055	-8.334%
2026-05-06	27.7100	27.7100	27.5100	27.5725	+3.155%	1,213	-8.387%
2026-05-05	26.8800	26.8800	26.5500	26.7292	-0.840%	3,739	-5.497%
2026-05-04	26.9300	27.2800	26.8300	26.9556	-1.291%	6,917	-6.290%
2026-05-01	27.2700	27.4150	27.2100	27.3081	+0.628%	4,071	-7.500%
2026-04-30	26.4900	27.1378	26.2700	27.1378	+1.947%	3,475	-6.919%
2026-04-29	26.6600	26.6909	26.5800	26.6195	-0.571%	987	-5.107%
2026-04-28	27.2200	27.2200	26.7725	26.7725	-0.585%	899	-5.649%
2026-04-27	26.7616	26.9300	26.6801	26.9300	+0.767%	16,562	-6.201%
2026-04-24	26.9750	26.9750	26.6800	26.7250	-3.086%	4,599	-5.482%
2026-04-23	27.8100	27.8800	27.4100	27.5759	-0.913%	10,266	-8.398%
2026-04-22	27.8500	27.8500	27.6000	27.8300	+1.220%	7,403	-9.235%
2026-04-21	28.2701	28.2701	27.4900	27.4945	-2.631%	7,467	-8.127%
2026-04-20	28.5000	28.5000	28.2375	28.2375	-0.612%	19,213	-10.544%
2026-04-17	28.5400	28.6500	28.3099	28.4115	+0.298%	47,178	-11.092%
2026-04-16	27.7200	28.3300	27.7200	28.3270	+2.607%	10,523	-10.827%
2026-04-15	27.6500	27.9800	27.5800	27.6074	+1.386%	4,809	-8.503%
2026-04-14	26.8950	27.3150	26.8450	27.2300	+2.928%	2,572	-7.235%
2026-04-13	25.8200	26.4600	25.7400	26.4553	+1.672%	10,907	-4.518%
2026-04-10	26.7200	26.7200	26.0000	26.0203	-0.729%	5,721	-2.922%
2026-04-09	25.8300	26.2800	25.8300	26.2115	+0.736%	4,668	-3.630%
2026-04-08	25.9900	26.2100	25.8400	26.0200	+3.717%	8,220	-2.921%
2026-04-07	25.0700	25.0875	24.8701	25.0875	+0.067%	1,751	+0.688%
2026-04-06	25.1000	25.2800	25.0708	25.0708	+0.116%	6,108	+0.755%
2026-04-02	25.0100	25.0600	24.8200	25.0417	+0.690%	7,745	+0.872%
2026-04-01	24.9000	25.0900	24.7800	24.8700	+0.673%	5,421	+1.568%
2026-03-31	24.0400	24.7800	24.0400	24.7038	+5.342%	11,053	+2.251%
2026-03-30	23.4350	23.6950	23.3200	23.4510	+1.651%	2,681	+7.714%
2026-03-27	23.6600	23.6600	23.0500	23.0700	-3.270%	14,982	+9.493%
2026-03-26	24.5500	24.7200	23.8310	23.8500	-4.726%	3,917	+5.912%
2026-03-25	25.1800	25.2300	24.9500	25.0330	+0.277%	5,340	+0.907%
2026-03-24	25.5700	25.5700	24.9639	24.9639	-2.885%	810	+1.186%
2026-03-23	25.8900	25.9100	25.5100	25.7056	+1.486%	2,351	-1.733%
2026-03-20	25.7000	25.7000	25.2300	25.3293	-1.720%	3,856	-0.274%
2026-03-19	25.9645	26.0700	25.4800	25.7725	-0.875%	11,796	-1.989%
2026-03-18	26.2300	26.2800	26.0000	26.0000	-3.036%	1,627	-2.846%
2026-03-17	26.9500	26.9500	26.8140	26.8140	+0.121%	496	-5.795%
2026-03-16	26.8650	26.8650	26.6000	26.7816	+1.368%	659	-5.682%
2026-03-13	26.7200	27.0200	26.2500	26.4201	-1.344%	11,495	-4.391%
2026-03-12	27.3748	27.4200	26.7800	26.7800	-3.166%	8,264	-5.676%
2026-03-11	27.8300	27.8300	27.3800	27.6555	-0.279%	2,956	-8.662%
2026-03-10	28.0000	28.0000	27.7300	27.7330	-0.526%	71,312	-8.917%
2026-03-09	27.2700	27.8800	26.9400	27.8797	+0.100%	24,937	-9.396%
2026-03-06	27.8900	27.8900	27.3600	27.8519	-1.653%	12,828	-9.306%
2026-03-05	28.5200	28.6000	28.0700	28.3200	-0.677%	16,364	-10.805%
2026-03-04	28.0200	28.5750	27.9900	28.5130	+1.869%	25,284	-11.409%
2026-03-03	27.6500	28.2400	27.1700	27.9900	-0.332%	100,264	-9.753%
2026-03-02	27.5300	28.1300	27.4450	28.0831	-0.238%	4,452	-10.053%
2026-02-27	27.1300	28.1500	27.1300	28.1500	+2.252%	9,859	-10.266%
2026-02-26	27.5400	27.6900	27.5300	27.5300	+0.365%	3,033	-8.246%
2026-02-25	27.3300	27.4500	27.2900	27.4300	+0.564%	5,552	-7.911%
2026-02-24	26.9200	27.2761	26.9200	27.2761	+1.360%	1,308	-7.391%
2026-02-23	27.4500	27.4500	26.8800	26.9100	-2.372%	7,154	-6.132%
2026-02-20	26.5800	27.6400	26.5800	27.5637	+2.830%	9,891	-8.358%
2026-02-19	26.4900	26.9200	26.4900	26.8050	+0.695%	10,895	-5.764%
2026-02-18	26.6100	26.7600	26.3803	26.6200	+0.457%	7,857	-5.109%
2026-02-17	26.6100	26.6650	26.1799	26.4990	-0.223%	3,929	-4.676%
2026-02-13	26.5600	26.8200	26.5583	26.5583	-0.331%	1,888	-4.888%
2026-02-12	27.1800	27.1800	26.6100	26.6465	-3.618%	11,090	-5.203%
2026-02-11	28.2400	28.2400	27.4900	27.6468	-1.359%	14,066	-8.633%
2026-02-10	28.0850	28.1570	28.0278	28.0278	+1.318%	385	-9.875%
2026-02-09	27.3700	27.6631	27.3700	27.6631	+1.717%	366	-8.687%
2026-02-06	27.2350	27.2350	27.0100	27.1961	-0.784%	1,928	-7.119%
2026-02-05	27.2700	27.5104	27.1300	27.4109	-0.863%	7,816	-7.847%
2026-02-04	28.1200	28.1200	27.6496	27.6496	-1.602%	1,017	-8.642%
2026-02-03	28.6700	28.6800	27.9005	28.0997	-3.340%	3,960	-10.106%
2026-02-02	29.1300	29.3800	29.0620	29.0706	-0.593%	12,667	-13.108%
2026-01-30	29.2600	29.2600	29.0500	29.2441	-0.040%	1,913	-13.624%
2026-01-29	28.3700	29.2558	28.3601	29.2558	+5.307%	11,987	-13.658%
2026-01-28	27.9900	28.0400	27.7800	27.7815	-0.181%	7,448	-9.076%
2026-01-27	28.0750	28.0750	27.7500	27.8319	-1.456%	3,497	-9.241%
2026-01-26	27.9800	28.3500	27.9550	28.2430	+1.378%	2,629	-10.562%
2026-01-23	27.5400	27.9600	27.5400	27.8591	+1.108%	2,642	-9.329%
2026-01-22	27.2650	27.5900	27.2650	27.5539	+2.914%	5,425	-8.325%
2026-01-21	26.3399	26.8700	26.3399	26.7736	+1.938%	4,637	-5.653%
2026-01-20	26.1700	26.7000	26.1700	26.2645	-3.017%	9,778	-3.825%
2026-01-16	27.2400	27.2400	27.0816	27.0816	-1.533%	2,166	-6.726%
2026-01-15	27.6300	27.7350	27.5032	27.5032	-0.979%	3,797	-8.156%
2026-01-14	27.8903	27.8903	27.5900	27.7752	-0.418%	1,779	-9.056%
2026-01-13	28.3300	28.3300	27.7100	27.8918	-1.210%	6,466	-9.436%
2026-01-12	28.4300	28.4300	28.1650	28.2334	-0.692%	11,496	-10.531%
2026-01-09	28.2442	28.5401	28.2442	28.4300	+0.763%	26,348	-11.150%
2026-01-08	27.8700	28.2500	27.8700	28.2147	+0.674%	1,300	-10.472%
2026-01-07	27.9200	28.2100	27.9200	28.0259	-0.469%	4,799	-9.869%
2026-01-06	28.1100	28.1701	28.0200	28.1580	-0.714%	1,966	-10.292%
2026-01-05	28.1800	28.5499	28.0500	28.3604	+1.618%	18,074	-10.932%
2026-01-02	28.9200	28.9200	27.7801	27.9087	-1.756%	41,615	-9.491%
2025-12-31	28.5401	28.6200	28.3600	28.4076	-0.742%	1,105	-11.080%
2025-12-30	28.5850	28.7700	28.5850	28.6200	+0.584%	42,317	-11.740%
2025-12-29	28.4700	28.5300	28.2400	28.4539	-0.191%	18,181	-11.225%
2025-12-26	28.8500	28.8500	28.4300	28.5083	-0.180%	3,821	-11.394%
2025-12-24	28.2470	28.5597	28.2470	28.5597	+0.789%	4,047	-11.554%
2025-12-23	28.1400	28.3900	28.1400	28.3362	+1.190%	3,715	-10.856%
2025-12-22	28.2000	28.2590	27.9200	28.0029	+1.010%	9,424	-9.795%
2025-12-19	27.8800	27.9700	27.7228	27.7228	-0.075%	650	-8.884%
2025-12-18	27.9600	27.9600	27.7437	27.7437	+1.165%	1,396	-8.952%
2025-12-17	27.8200	27.8200	27.4243	27.4243	-1.775%	1,844	-7.892%
2025-12-16	27.8200	28.0100	27.6301	27.9200	+0.285%	3,684	-9.527%
2025-12-15	27.8380	28.0000	27.7397	27.8406	+0.276%	3,415	-9.269%
2025-12-12	27.8600	27.8600	27.7600	27.7641	-0.543%	2,476	-9.019%
2025-12-11	28.0300	28.0450	27.9156	27.9156	-0.518%	1,275	-9.513%
2025-12-10	27.4700	28.0700	27.4700	28.0610	+1.167%	1,144	-9.982%
2025-12-09	27.4401	27.7583	27.4401	27.7373	+0.347%	4,148	-8.931%
2025-12-08	28.2700	28.2700	27.5900	27.6413	-1.591%	2,239	-8.615%
2025-12-05	27.9600	28.3900	27.9600	28.0883	+2.334%	2,359	-10.069%
2025-12-04	27.2970	27.4890	27.1300	27.4478	+1.031%	5,382	-7.971%
2025-12-03	27.0800	27.3300	27.0600	27.1677	-0.216%	13,174	-7.022%
2025-12-02	27.0000	27.3400	26.9600	27.2266	+0.771%	34,639	-7.223%
2025-12-01	27.1700	27.3200	26.9000	27.0182	-0.935%	3,656	-6.507%
2025-11-28	27.1500	27.2733	27.1499	27.2733	+1.388%	1,118	-7.382%
2025-11-26	25.8200	27.0300	25.8200	26.9000	+0.143%	5,075	-6.097%
2025-11-25	26.6200	26.9600	26.6200	26.8615	+2.268%	11,733	-5.962%
2025-11-24	26.9500	26.9500	26.0200	26.2658	+2.202%	5,729	-3.829%
2025-11-21	25.4190	25.9700	25.2800	25.7000	+3.473%	20,341	-1.712%
2025-11-20	25.9900	25.9900	24.8375	24.8375	-2.523%	5,082	+1.701%
2025-11-19	25.8700	26.1500	25.4805	25.4805	-0.922%	3,672	-0.865%
2025-11-18	25.3740	25.8310	25.1388	25.7175	+1.206%	18,140	-1.779%
2025-11-17	25.8400	26.0525	25.3430	25.4110	-0.375%	11,700	-0.594%
2025-11-14	25.4625	25.6450	25.4625	25.5066	-0.993%	6,604	-0.967%
2025-11-13	25.8758	25.8800	25.7475	25.7625	-2.957%	12,824	-1.951%
2025-11-12	26.7175	26.7175	26.5250	26.5475	-1.199%	3,964	-4.850%
2025-11-11	26.4718	26.8697	26.4718	26.8697	+1.501%	9,904	-5.991%
2025-11-10	26.3200	26.4724	26.1925	26.4724	+2.188%	14,916	-4.580%
2025-11-07	25.7375	25.9055	25.6425	25.9055	-0.584%	7,636	-2.492%
2025-11-06	26.5275	26.5275	26.0576	26.0576	-1.993%	6,156	-3.061%
2025-11-05	26.5650	26.7075	26.5025	26.5874	+1.316%	11,940	-4.993%
2025-11-04	26.2500	26.5050	26.2175	26.2420	-1.408%	7,908	-3.742%
2025-11-03	27.5125	27.5125	26.3863	26.6167	-2.288%	24,964	-5.097%
2025-10-31	26.8900	27.2950	26.8850	27.2400	+0.702%	59,076	-7.269%
2025-10-30	27.5800	27.6725	27.0500	27.0500	-3.206%	7,840	-6.617%
2025-10-29	28.0500	28.0500	27.9225	27.9460	-0.631%	4,384	-9.611%
2025-10-28	28.3675	28.4725	28.1235	28.1235	-0.853%	6,076	-10.182%
2025-10-27	28.1825	28.3655	28.1325	28.3655	+2.876%	15,540	-10.948%
2025-10-24	27.9550	27.9550	27.5725	27.5725	+0.244%	18,632	-8.387%
2025-10-23	27.6575	27.6925	27.5053	27.5053	-0.564%	8,720	-8.163%
2025-10-22	28.0275	28.0325	27.5100	27.6614	-1.971%	28,300	-8.681%
2025-10-21	28.1900	28.2621	27.9110	28.2175	+1.011%	51,036	-10.481%
2025-10-20	27.6475	28.0325	27.6475	27.9350	+2.087%	13,172	-9.576%
2025-10-17	27.2450	27.3639	27.1175	27.3639	+1.271%	3,336	-7.689%
2025-10-16	27.7050	27.7050	26.9650	27.0205	-1.854%	6,316	-6.515%
2025-10-15	27.8425	27.8425	27.4538	27.5308	+1.199%	36,608	-8.248%
2025-10-14	26.5850	27.2046	26.5750	27.2046	+1.174%	5,540	-7.148%
2025-10-13	26.9450	26.9990	26.8400	26.8889	+1.929%	20,616	-6.058%
2025-10-10	27.7450	27.7450	26.3799	26.3799	-3.702%	4,800	-4.245%
2025-10-09	27.6250	27.6250	27.3675	27.3941	-1.240%	18,152	-7.790%
2025-10-08	27.6925	27.7381	27.6925	27.7381	-0.827%	2,020	-8.934%
2025-10-07	28.2925	28.2925	27.9694	27.9694	-0.842%	6,580	-9.687%
2025-10-06	27.8494	28.2070	27.8494	28.2070	+0.231%	4,248	-10.448%
2025-10-03	28.1750	28.1750	28.0700	28.1419	-0.119%	3,980	-10.241%
2025-10-02	28.1000	28.2525	28.1000	28.1755	-0.592%	5,008	-10.348%
2025-10-01	28.4475	28.5700	28.2413	28.3433	-2.909%	32,920	-10.878%
2025-09-30	29.0750	29.2843	28.8900	29.1926	-0.081%	34,320	-13.471%
2025-09-29	29.2875	29.4975	29.1975	29.2164	+0.537%	34,064	-13.542%
2025-09-26	28.7000	29.0750	28.7000	29.0604	+1.957%	17,108	-13.078%
2025-09-25	28.3875	28.7475	28.3800	28.5025	-0.818%	13,592	-11.376%
2025-09-24	28.8575	28.8575	28.6750	28.7375	-1.726%	20,552	-12.101%
2025-09-23	29.5100	29.5875	29.2025	29.2423	-0.359%	17,804	-13.618%
2025-09-22	29.6275	29.6700	29.2675	29.3478	-0.789%	27,864	-13.929%
2025-09-19	29.2850	29.5811	29.2825	29.5811	+0.926%	5,564	-14.608%
2025-09-18	29.3097	29.3097	29.3097	29.3097	+0.232%	2,744	-13.817%
2025-09-17	29.1700	29.2418	29.1700	29.2418	+0.440%	8,724	-13.617%
2025-09-16	28.8125	29.1136	28.8125	29.1136	-0.724%	7,780	-13.236%
2025-09-15	28.8875	29.3259	28.8875	29.3259	+2.669%	34,840	-13.865%
2025-09-12	28.1963	28.6275	28.1575	28.5635	+1.646%	29,496	-11.565%
2025-09-11	27.1650	28.1900	27.1575	28.1010	+2.927%	9,820	-10.110%
2025-09-10	27.3900	27.4200	27.1375	27.3018	-1.376%	15,616	-7.479%
2025-09-09	27.4005	27.7175	27.4005	27.6826	+1.116%	27,452	-8.751%
2025-09-08	27.2550	27.4725	27.2550	27.3772	+0.379%	29,348	-7.733%
2025-09-05	27.3550	27.4575	26.9600	27.2738	+0.911%	24,308	-7.384%
2025-09-04	26.7675	27.0275	26.6425	27.0275	+1.872%	12,352	-6.540%
2025-09-03	26.2625	26.5400	26.2400	26.5309	+3.347%	16,348	-4.790%
2025-09-02	24.3225	25.6717	24.3225	25.6717	-0.294%	25,652	-1.604%
2025-08-29	25.6975	25.7474	25.6675	25.7474	-0.616%	6,420	-1.893%
2025-08-28	25.8750	25.9070	25.8750	25.9070	+0.634%	1,284	-2.497%
2025-08-27	25.5100	25.8550	25.4900	25.7438	+0.439%	5,080	-1.879%
2025-08-26	25.7550	25.7550	25.4950	25.6313	-1.144%	10,876	-1.449%
2025-08-25	25.5275	26.0200	25.5275	25.9280	+0.692%	33,160	-2.576%
2025-08-22	25.7525	25.9450	25.7425	25.7497	+2.746%	3,444	-1.902%
2025-08-21	24.9125	25.0614	24.9125	25.0614	-0.194%	1,964	+0.792%
2025-08-20	24.8100	25.1975	24.8100	25.1100	-0.539%	5,860	+0.597%
2025-08-19	25.3450	25.3500	25.0900	25.2461	-1.434%	8,852	+0.055%
2025-08-18	25.7350	25.7350	25.5358	25.6133	-1.115%	33,184	-1.379%
2025-08-15	25.8200	26.0600	25.8200	25.9020	+0.298%	12,336	-2.479%
2025-08-14	25.6925	25.9650	25.6925	25.8251	+0.278%	16,168	-2.188%
2025-08-13	25.5450	25.7850	25.5450	25.7534	+1.520%	17,880	-1.916%
2025-08-12	25.0500	25.3888	25.0500	25.3677	+3.989%	20,800	-0.425%
2025-08-11	24.5250	24.5300	24.3050	24.3945	+0.888%	7,760	+3.548%
2025-08-08	24.1875	24.2050	24.1650	24.1799	+0.750%	3,044	+4.467%
2025-08-07	24.2850	24.2875	23.8625	24.0000	-1.193%	14,168	+5.250%
2025-08-06	24.2100	24.3950	24.0500	24.2898	+0.582%	25,332	+3.994%
2025-08-05	24.5700	24.5700	24.1375	24.1492	-1.401%	6,760	+4.600%
2025-08-04	24.0725	24.4924	24.0725	24.4924	+3.883%	16,304	+3.134%
2025-08-01	23.8100	23.8100	23.5000	23.5768	-2.595%	16,196	+7.139%
2025-07-31	24.6350	24.7150	24.2050	24.2050	+2.002%	9,192	+4.359%
2025-07-30	23.8825	23.9725	23.3013	23.7300	+0.483%	79,104	+6.448%
2025-07-29	23.9600	23.9775	23.6160	23.6160	-1.808%	69,312	+6.961%
2025-07-28	24.1925	24.1925	23.9600	24.0508	-0.853%	82,624	+5.028%
2025-07-25	24.3750	24.3750	24.2294	24.2577	-2.378%	12,792	+4.132%
2025-07-24	25.1075	25.1125	24.8350	24.8487	+0.843%	10,364	+1.655%
2025-07-23	24.5025	24.6410	24.5025	24.6410	+0.761%	1,356	+2.512%
2025-07-22	24.4790	24.5050	24.3563	24.4550	+0.559%	6,612	+3.292%
2025-07-21	24.2025	24.3191	24.2025	24.3191	+2.598%	5,176	+3.869%
2025-07-18	23.5475	23.7100	23.5475	23.7034	-0.890%	6,452	+6.567%
2025-07-17	23.9450	23.9575	23.8638	23.9162	+0.501%	11,488	+5.619%
2025-07-16	23.7850	23.9975	23.6675	23.7969	+0.376%	86,432	+6.148%
2025-07-15	24.0825	24.0825	23.7077	23.7077	-1.709%	8,504	+6.548%
2025-07-14	24.1350	24.1550	24.1100	24.1200	+1.976%	53,016	+4.726%
2025-07-11	23.5025	23.7150	23.5025	23.6527	-1.392%	5,128	+6.795%
2025-07-10	24.0025	24.0550	23.9650	23.9866	-0.776%	5,316	+5.309%
2025-07-09	24.1325	24.4250	24.0725	24.1743	+0.706%	7,656	+4.491%
2025-07-08	24.1675	24.1675	23.8425	24.0049	-0.420%	18,388	+5.229%
2025-07-07	23.7800	24.6150	23.7800	24.1062	-2.166%	13,212	+4.786%
2025-07-03	24.4625	24.6900	24.4625	24.6400	+1.125%	112,724	+2.516%
2025-07-02	24.4400	24.4625	24.2675	24.3660	-0.550%	11,692	+3.669%
2025-07-01	24.6825	24.8200	24.3800	24.5008	-1.576%	123,764	+3.099%
2025-06-30	24.6650	24.9050	24.6575	24.8930	+1.763%	4,780	+1.474%
2025-06-27	24.2900	24.4618	24.1200	24.4618	+2.226%	8,060	+3.263%
2025-06-26	23.6025	23.9292	23.6025	23.9292	+2.353%	17,508	+5.561%
2025-06-25	23.5700	23.6150	23.3650	23.3792	-0.271%	3,712	+8.045%
2025-06-24	23.2700	23.4700	23.1550	23.4428	+2.552%	13,652	+7.752%
2025-06-23	22.6000	22.8594	22.1600	22.8594	+2.486%	20,668	+10.502%
2025-06-20	23.0125	23.0625	22.2675	22.3050	-1.207%	19,192	+13.248%
2025-06-18	22.7200	22.8925	22.5775	22.5775	-0.013%	13,892	+11.881%
2025-06-17	22.6075	22.7325	22.4850	22.5804	-1.615%	17,824	+11.867%
2025-06-16	22.6763	23.0000	22.6763	22.9510	+3.537%	14,688	+10.061%
2025-06-13	22.4500	22.5975	22.1669	22.1669	-2.245%	15,864	+13.954%
2025-06-12	22.8775	22.9613	22.6350	22.6760	-1.597%	8,072	+11.395%
2025-06-11	23.1425	23.2500	22.9625	23.0440	-0.557%	8,652	+9.616%
2025-06-10	22.9350	23.2575	22.8450	23.1731	+2.419%	9,824	+9.006%
2025-06-09	22.9483	23.0000	22.6257	22.6257	-0.646%	29,788	+11.643%
2025-06-06	22.7525	22.7729	22.6950	22.7729	+2.576%	3,996	+10.921%
2025-06-05	22.3575	22.4775	22.1025	22.2011	+0.259%	9,384	+13.778%
2025-06-04	22.0350	22.2175	22.0350	22.1438	+1.172%	15,328	+14.073%
2025-06-03	21.7725	21.9775	21.7663	21.8873	-0.375%	6,552	+15.409%
2025-06-02	21.5825	21.9697	21.4350	21.9697	+0.709%	17,348	+14.977%
2025-05-30	21.5075	21.8150	21.3025	21.8150	+0.995%	13,024	+15.792%
2025-05-29	21.9825	21.9825	20.8550	21.6000	-1.698%	12,048	+16.944%
2025-05-28	22.0500	22.2125	21.9450	21.9730	-0.055%	14,132	+14.959%
2025-05-27	21.6325	22.0700	21.6325	21.9850	+3.215%	18,656	+14.897%
2025-05-23	21.1825	21.4575	21.0750	21.3002	-1.062%	20,972	+18.590%
2025-05-22	21.7975	21.8550	21.5289	21.5289	-0.518%	9,824	+17.331%
2025-05-21	21.9625	21.9625	21.5625	21.6410	-1.379%	19,376	+16.723%
2025-05-20	21.9900	22.0825	21.8400	21.9436	-0.483%	42,148	+15.113%
2025-05-19	21.7125	22.0500	21.7000	22.0500	+0.152%	5,952	+14.558%
2025-05-16	21.8450	22.0175	21.6850	22.0166	+1.307%	7,640	+14.732%
2025-05-15	21.6575	21.9375	21.6400	21.7325	+0.607%	21,456	+16.231%
2025-05-14	21.3675	21.6013	21.3125	21.6013	+1.250%	5,704	+16.937%
2025-05-13	21.0067	21.5050	21.0067	21.3347	+1.985%	20,716	+18.399%
2025-05-12	20.7350	20.9650	20.7350	20.9194	+3.869%	12,516	+20.749%
2025-05-09	20.2750	20.2750	20.1401	20.1401	-0.998%	4,316	+25.421%
2025-05-08	20.3600	20.6650	20.3432	20.3432	+0.436%	12,816	+24.169%
2025-05-07	20.7500	20.8150	19.9875	20.2549	-0.418%	65,508	+24.711%
2025-05-06	19.9450	20.4450	19.9450	20.3400	-0.098%	6,284	+24.189%
2025-05-05	19.9575	20.4650	19.9575	20.3600	+0.456%	26,600	+24.067%
2025-05-02	19.9925	20.3925	19.9925	20.2675	+2.781%	15,224	+24.633%
2025-05-01	19.6950	20.0250	19.6275	19.7191	+1.066%	31,524	+28.099%
2025-04-30	19.1900	19.5112	19.0850	19.5112	+0.180%	5,004	+29.464%
2025-04-29	19.2550	19.4800	19.1050	19.4761	+1.324%	11,212	+29.697%
2025-04-28	19.0325	19.2350	18.9375	19.2217	+1.001%	7,064	+31.414%
2025-04-25	19.0600	19.0750	18.8500	19.0312	+0.933%	20,372	+32.729%
2025-04-24	18.3800	18.8552	18.3800	18.8552	+3.994%	12,468	+33.968%
2025-04-23	18.2775	18.6200	17.9875	18.1310	+3.499%	15,392	+39.319%
2025-04-22	17.4375	17.6325	17.2625	17.5180	+4.977%	9,076	+44.195%
2025-04-21	16.8800	16.8800	16.4375	16.6874	-4.619%	7,248	+51.372%
2025-04-17	17.5551	17.6875	17.3950	17.4955	+1.272%	7,392	+44.380%
2025-04-16	17.8175	17.9300	17.0475	17.2758	-5.405%	13,348	+46.216%
2025-04-15	18.1325	18.5175	18.1325	18.2630	+0.573%	11,608	+38.312%
2025-04-14	18.1975	18.6175	17.9525	18.1589	+1.319%	15,216	+39.105%
2025-04-11	17.5550	17.9825	17.3350	17.9225	+1.462%	21,044	+40.940%
2025-04-10	18.4775	18.4775	17.2900	17.6643	-6.806%	16,084	+43.000%
2025-04-09	15.7000	18.9875	15.7000	18.9544	+17.879%	4,284	+33.267%
2025-04-08	17.1450	17.7075	16.0700	16.0796	-3.056%	10,048	+57.093%
2025-04-07	14.8050	17.6100	14.8050	16.5865	+0.029%	64,040	+52.293%
2025-04-04	18.0000	18.0000	16.5817	16.5817	-11.485%	208,140	+52.337%
2025-04-03	19.5175	19.6125	18.7333	18.7333	-9.022%	143,052	+34.840%
2025-04-02	20.2575	20.6712	20.2575	20.5910	+1.137%	17,620	+22.675%
2025-04-01	20.1450	20.3750	20.1450	20.3596	-0.294%	35,204	+24.069%
2025-03-31	19.9900	20.4575	19.9850	20.4197	+1.577%	12,528	+23.704%
2025-03-28	21.2800	21.2800	20.0825	20.1026	-5.960%	21,984	+25.655%
2025-03-27	21.6225	21.6825	21.3500	21.3767	-0.834%	50,540	+18.166%
2025-03-26	21.8350	21.8625	21.5564	21.5564	-1.849%	7,576	+17.181%
2025-03-25	21.6700	21.9625	21.6700	21.9625	+2.392%	9,808	+15.014%