Dark

MZZ
ProShares UltraShort MidCap400
stock NYSE ETF

At Close

Aug 10, 2026 3:54:11 PM EDT

5.72USD+0.793%(+0.05)314,537

5.50Bid 5.73Ask 0.23Spread

Pre-market

0.00USD-100.000%(-5.82)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

5.72USD+0.016%(+0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	5.69000	5.720000	5.69000	5.7200	+0.793%	314,537	0.000%
2026-08-07	5.74000	5.740000	5.67000	5.6750	-2.538%	5,318	+0.793%
2026-08-06	5.82280	5.822800	5.82280	5.8228	+0.718%	160	-1.765%
2026-08-05	5.70000	5.781300	5.70000	5.7813	+1.072%	634	-1.060%
2026-08-04	5.81000	5.810000	5.71900	5.7200	-3.543%	7,752	0.000%
2026-08-03	6.00000	6.000000	5.93000	5.9301	-1.992%	14,814	-3.543%
2026-07-31	6.14900	6.150000	6.05000	6.0506	+0.139%	3,654	-5.464%
2026-07-30	6.17000	6.170000	6.04220	6.0422	-1.732%	342	-5.332%
2026-07-29	5.94000	6.148700	5.94000	6.1487	+3.519%	894	-6.972%
2026-07-28	5.94000	5.940000	5.93970	5.9397	-0.153%	872	-3.699%
2026-07-27	5.98000	5.980000	5.94880	5.9488	-0.518%	246	-3.846%
2026-07-24	5.97000	5.980000	5.97000	5.9798	-1.023%	591	-4.345%
2026-07-23	6.01000	6.079000	6.01000	6.0416	+1.072%	1,706	-5.323%
2026-07-22	5.97100	5.980000	5.97000	5.9775	+0.042%	9,684	-4.308%
2026-07-21	6.05000	6.050000	5.97500	5.9750	-2.209%	855	-4.268%
2026-07-20	6.00000	6.110000	6.00000	6.1100	+1.833%	14,585	-6.383%
2026-07-17	5.99000	6.030000	5.99000	6.0000	+0.991%	2,594	-4.667%
2026-07-16	5.90000	5.941100	5.90000	5.9411	-0.811%	635	-3.722%
2026-07-15	5.96100	6.020000	5.95000	5.9897	+0.010%	4,568	-4.503%
2026-07-14	5.95000	6.010000	5.95000	5.9891	-0.843%	700	-4.493%
2026-07-13	6.01000	6.070000	6.01000	6.0400	+1.342%	1,506	-5.298%
2026-07-10	5.97000	6.020000	5.96000	5.9600	-0.168%	7,361	-4.027%
2026-07-09	6.03000	6.050000	5.94990	5.9700	-2.394%	3,706	-4.188%
2026-07-08	6.09500	6.210000	6.09000	6.1164	+1.942%	4,611	-6.481%
2026-07-07	5.99000	6.030000	5.96000	5.9999	+2.307%	7,887	-4.665%
2026-07-06	5.84000	5.864600	5.84000	5.8646	-0.892%	10,158	-2.466%
2026-07-02	6.01000	6.010000	5.91740	5.9174	+1.334%	301	-3.336%
2026-07-01	5.76000	5.840000	5.75000	5.8395	+1.702%	23,105	-2.046%
2026-06-30	5.77000	5.770000	5.74180	5.7418	-1.719%	729	-0.380%
2026-06-29	5.88000	5.880000	5.84220	5.8422	-0.474%	400	-2.092%
2026-06-26	5.87000	5.880000	5.85000	5.8700	+0.342%	10,303	-2.555%
2026-06-25	5.86000	5.875000	5.74000	5.8500	-1.182%	10,349	-2.222%
2026-06-24	5.92000	5.950000	5.87000	5.9200	-2.149%	3,791	-3.378%
2026-06-23	6.02000	6.050000	5.96000	6.0500	+2.400%	3,175	-5.455%
2026-06-22	5.92840	5.940000	5.90000	5.9082	-0.535%	7,055	-3.185%
2026-06-18	5.97000	6.030000	5.93000	5.9400	-2.452%	9,104	-3.704%
2026-06-17	5.87000	6.089300	5.83000	6.0893	+2.546%	3,819	-6.065%
2026-06-16	5.84000	5.938100	5.84000	5.9381	+0.612%	1,026	-3.673%
2026-06-15	5.77000	5.902000	5.77000	5.9020	-0.553%	19,622	-3.084%
2026-06-12	6.04900	6.050000	5.88000	5.9348	-1.597%	44,283	-3.619%
2026-06-11	6.22000	6.250000	6.03110	6.0311	-4.872%	1,187	-5.158%
2026-06-10	6.12000	6.340000	6.10000	6.3400	+2.755%	2,524	-9.779%
2026-06-09	6.04000	6.410000	6.04000	6.1700	-1.461%	43,773	-7.293%
2026-06-08	6.21000	6.261500	6.21000	6.2615	-0.136%	4,322	-8.648%
2026-06-05	6.15000	6.270000	6.14000	6.2700	+3.689%	2,230	-8.772%
2026-06-04	6.09000	6.110000	6.03000	6.0469	-0.629%	17,543	-5.406%
2026-06-03	6.08500	6.085200	6.08500	6.0852	+0.018%	1,896	-6.001%
2026-06-02	6.15000	6.150000	6.08000	6.0841	-1.636%	266,644	-5.984%
2026-06-01	6.20000	6.200000	6.16500	6.1853	+0.159%	721	-7.523%
2026-05-29	6.20000	6.200000	6.15000	6.1755	-0.300%	2,504	-7.376%
2026-05-28	6.30500	6.305000	6.16000	6.1941	-0.032%	1,720	-7.654%
2026-05-27	6.18000	6.200000	6.17000	6.1961	+0.423%	6,086	-7.684%
2026-05-26	6.24000	6.240000	6.16000	6.1700	-2.835%	4,704	-7.293%
2026-05-22	6.38000	6.415000	6.33000	6.3500	-1.598%	10,197	-9.921%
2026-05-21	6.61500	6.615000	6.43000	6.4531	-0.344%	9,312	-11.360%
2026-05-20	6.67000	6.670000	6.46000	6.4754	-3.783%	20,977	-11.666%
2026-05-19	6.76000	6.760000	6.68000	6.7300	+1.988%	8,750	-15.007%
2026-05-18	6.56000	6.630000	6.55500	6.5988	+0.745%	21,316	-13.318%
2026-05-15	6.55900	6.600000	6.52000	6.5500	+2.962%	1,388	-12.672%
2026-05-14	6.36000	6.370000	6.33990	6.3616	-0.846%	1,318	-10.086%
2026-05-13	6.46000	6.460000	6.39000	6.4159	+0.553%	587	-10.846%
2026-05-12	6.44000	6.505000	6.38060	6.3806	+1.279%	2,585	-10.353%
2026-05-11	6.26000	6.300000	6.25000	6.3000	+0.629%	808	-9.206%
2026-05-08	6.30000	6.300000	6.25000	6.2606	-0.940%	902	-8.635%
2026-05-07	6.19000	6.320000	6.19000	6.3200	+2.860%	1,317	-9.494%
2026-05-06	6.21000	6.244000	6.14430	6.1443	-3.845%	1,231	-6.906%
2026-05-05	6.45000	6.450000	6.39000	6.3900	-2.443%	624	-10.485%
2026-05-04	6.51000	6.600000	6.51000	6.5500	+1.312%	1,009	-12.672%
2026-05-01	6.44000	6.480000	6.44000	6.4652	+0.025%	15,933	-11.526%
2026-04-30	6.57000	6.570000	6.46360	6.4636	-3.332%	1,050	-11.504%
2026-04-29	6.61000	6.730000	6.60000	6.6864	+1.384%	22,435	-14.453%
2026-04-28	6.46000	6.620000	6.46000	6.5951	+2.162%	16,677	-13.269%
2026-04-27	6.41000	6.490000	6.41000	6.4555	+0.085%	16,626	-11.393%
2026-04-24	6.47000	6.470000	6.43000	6.4500	-0.629%	736	-11.318%
2026-04-23	6.48990	6.540000	6.48000	6.4908	+0.321%	513	-11.875%
2026-04-22	6.51000	6.510000	6.47000	6.4700	+0.779%	7,975	-11.592%
2026-04-21	6.30000	6.420000	6.22000	6.4200	+1.102%	4,229	-10.903%
2026-04-20	6.39000	6.400000	6.35000	6.3500	-1.312%	7,459	-9.921%
2026-04-17	6.51000	6.510000	6.35000	6.4344	-3.934%	5,899	-11.103%
2026-04-16	6.64500	6.710000	6.64500	6.6979	-0.237%	2,972	-14.600%
2026-04-15	6.73500	6.735000	6.71000	6.7138	+0.429%	5,569	-14.802%
2026-04-14	6.66000	6.685100	6.65500	6.6851	-0.815%	20,156	-14.437%
2026-04-13	6.90000	6.910000	6.74000	6.7400	-2.237%	3,500	-15.134%
2026-04-10	6.88000	6.894200	6.85000	6.8942	+0.850%	3,624	-17.032%
2026-04-09	6.88000	6.880000	6.82170	6.8361	-0.493%	362	-16.327%
2026-04-08	6.83000	6.900000	6.74000	6.8700	-5.721%	58,220	-16.739%
2026-04-07	7.34900	7.390000	7.28690	7.2869	-0.312%	73,830	-21.503%
2026-04-06	7.31000	7.313400	7.29000	7.3097	-0.818%	13,582	-21.748%
2026-04-02	7.51100	7.511000	7.37000	7.3700	-0.030%	2,616	-22.388%
2026-04-01	7.38000	7.380000	7.27000	7.3722	-1.573%	1,859	-22.411%
2026-03-31	7.74000	7.780000	7.49000	7.4900	-5.786%	4,234	-23.632%
2026-03-30	7.71000	7.980700	7.71000	7.9500	+1.473%	4,991	-28.050%
2026-03-27	7.72500	7.850000	7.66000	7.8346	+3.330%	8,255	-26.991%
2026-03-26	7.55000	7.582100	7.38990	7.5821	+2.762%	6,673	-24.559%
2026-03-25	7.38500	7.480000	7.37000	7.3783	-2.270%	8,691	-22.475%
2026-03-24	7.71900	7.720000	7.54970	7.5497	-1.311%	15,755	-24.235%
2026-03-23	7.69000	7.700000	7.41000	7.6500	-4.015%	9,283	-25.229%
2026-03-20	7.74900	7.990000	7.74900	7.9700	+4.611%	5,783	-28.231%
2026-03-19	7.85000	7.850000	7.60000	7.6187	-0.381%	13,919	-24.922%
2026-03-18	7.51100	7.647800	7.51100	7.6478	+1.756%	3,183	-25.207%
2026-03-17	7.50000	7.515800	7.46000	7.5158	-1.657%	2,094	-23.894%
2026-03-16	7.49000	7.642400	7.49000	7.6424	-1.581%	2,047	-25.154%
2026-03-13	7.59020	7.790000	7.57000	7.7652	+0.402%	3,766	-26.338%
2026-03-12	7.50000	7.734100	7.50000	7.7341	+3.953%	2,982	-26.042%
2026-03-11	7.43000	7.520000	7.37000	7.4400	+0.677%	11,684	-23.118%
2026-03-10	7.33100	7.390000	7.20000	7.3900	+1.000%	12,653	-22.598%
2026-03-09	7.80000	7.800000	7.31100	7.3168	-1.920%	10,946	-21.824%
2026-03-06	7.39000	7.500000	7.37000	7.4600	+4.931%	6,886	-23.324%
2026-03-05	6.98000	7.190000	6.95500	7.1094	+2.862%	28,112	-19.543%
2026-03-04	6.88000	6.930000	6.88000	6.9116	-0.146%	2,377	-17.241%
2026-03-03	7.01100	7.011000	6.90000	6.9217	+3.463%	549	-17.361%
2026-03-02	6.72000	6.720000	6.69000	6.6900	-1.696%	572	-14.499%
2026-02-27	6.89000	6.890000	6.80540	6.8054	+1.725%	2,703	-15.949%
2026-02-26	6.68000	6.809900	6.66000	6.6900	-0.594%	7,431	-14.499%
2026-02-25	6.81000	6.810000	6.73000	6.7300	-0.799%	1,539	-15.007%
2026-02-24	6.78420	6.784200	6.78420	6.7842	-1.999%	119	-15.686%
2026-02-23	6.92000	6.922600	6.91000	6.9226	+3.943%	309	-17.372%
2026-02-20	6.78000	6.780000	6.66000	6.6600	-1.444%	1,686	-14.114%
2026-02-19	6.84000	6.840000	6.75760	6.7576	+0.252%	7,769	-15.355%
2026-02-18	6.67000	6.740600	6.67000	6.7406	-1.074%	509	-15.141%
2026-02-17	6.95000	6.950000	6.81000	6.8138	-0.237%	4,467	-16.053%
2026-02-13	6.97900	6.979000	6.77000	6.8300	-1.835%	5,465	-16.252%
2026-02-12	6.70000	7.010000	6.70000	6.9577	+2.897%	3,547	-17.789%
2026-02-11	6.67500	6.830000	6.67500	6.7618	+0.452%	16,382	-15.407%
2026-02-10	6.71060	6.731400	6.71060	6.7314	+0.192%	4,049	-15.025%
2026-02-09	6.73000	6.740000	6.71000	6.7185	-0.022%	15,142	-14.862%
2026-02-06	6.93000	6.930000	6.72000	6.7200	-6.420%	10,673	-14.881%
2026-02-05	7.11000	7.200000	7.06500	7.1810	+1.073%	13,763	-20.345%
2026-02-04	7.16000	7.260000	7.03000	7.1048	-1.322%	12,247	-19.491%
2026-02-03	7.17000	7.340000	7.17000	7.2000	-0.371%	5,389	-20.556%
2026-02-02	7.22000	7.240000	7.19900	7.2268	-1.695%	4,236	-20.850%
2026-01-30	7.24000	7.420000	7.24000	7.3514	+1.859%	2,825	-22.192%
2026-01-29	7.26990	7.310000	7.21720	7.2172	+0.378%	8,837	-20.745%
2026-01-28	7.16000	7.210000	7.11000	7.1900	+0.566%	2,169	-20.445%
2026-01-27	7.14000	7.190000	7.14000	7.1495	-0.071%	917	-19.994%
2026-01-26	7.15000	7.154600	7.13990	7.1546	+0.345%	7,888	-20.051%
2026-01-23	7.15000	7.150000	7.13000	7.1300	+1.933%	667	-19.776%
2026-01-22	6.93000	6.994800	6.93000	6.9948	-0.027%	374	-18.225%
2026-01-21	7.03000	7.060000	6.96000	6.9967	-3.447%	1,914	-18.247%
2026-01-20	7.15000	7.247300	7.15000	7.2465	+2.735%	5,276	-21.065%
2026-01-16	7.09000	7.090000	7.05360	7.0536	+0.689%	177	-18.907%
2026-01-15	7.03000	7.030000	6.96000	7.0053	-2.439%	1,966	-18.348%
2026-01-14	7.22000	7.220000	7.18040	7.1804	-0.134%	116	-20.339%
2026-01-13	7.20000	7.209900	7.17990	7.1900	-0.288%	1,206	-20.445%
2026-01-12	7.30000	7.312000	7.21080	7.2108	-0.270%	4,084	-20.675%
2026-01-09	7.23900	7.239000	7.23030	7.2303	-1.658%	236	-20.888%
2026-01-08	7.36000	7.370000	7.34000	7.3522	-0.780%	1,158	-22.200%
2026-01-07	7.30000	7.410000	7.30000	7.4100	+1.510%	700	-22.807%
2026-01-06	7.49000	7.490000	7.29980	7.2998	-2.910%	798	-21.642%
2026-01-05	7.61000	7.610000	7.49000	7.5186	-2.713%	1,163	-23.922%
2026-01-02	7.82000	7.824500	7.72830	7.7283	-2.416%	3,344	-25.986%
2025-12-31	7.83200	7.920000	7.83200	7.9196	+2.113%	1,737	-27.774%
2025-12-30	7.72000	7.755700	7.72000	7.7557	+0.595%	144	-26.248%
2025-12-29	7.72000	7.740000	7.70500	7.7098	+1.301%	1,291	-25.809%
2025-12-26	7.64000	7.640000	7.61080	7.6108	+0.274%	1,014	-24.844%
2025-12-24	7.63000	7.630000	7.59000	7.5900	-1.960%	548	-24.638%
2025-12-23	7.74170	7.741700	7.74170	7.7417	+0.547%	41	-26.114%
2025-12-22	7.70000	7.710100	7.67000	7.6996	-1.742%	6,676	-25.710%
2025-12-19	7.83610	7.836100	7.83610	7.8361	-1.309%	19	-27.005%
2025-12-18	7.88000	7.960000	7.88000	7.9400	-1.208%	2,219	-27.960%
2025-12-17	7.84000	8.037100	7.82000	8.0371	+1.152%	1,123	-28.830%
2025-12-16	7.93000	8.000100	7.93000	7.9456	+1.076%	3,637	-28.010%
2025-12-15	7.76000	7.880000	7.76000	7.8610	+0.434%	1,387	-27.236%
2025-12-12	7.65000	7.827000	7.65000	7.8270	+2.694%	2,001	-26.920%
2025-12-11	7.73000	7.730000	7.62170	7.6217	-1.826%	1,820	-24.951%
2025-12-10	7.98730	7.990000	7.76350	7.7635	-3.735%	2,444	-26.322%
2025-12-09	8.00000	8.064700	7.95000	8.0647	+0.056%	4,141	-29.074%
2025-12-08	7.98000	8.060200	7.97000	8.0602	+1.158%	2,000	-29.034%
2025-12-05	7.92000	7.967900	7.92000	7.9679	-0.130%	145	-28.212%
2025-12-04	7.96000	7.989000	7.93000	7.9783	-0.880%	1,557	-28.306%
2025-12-03	8.12000	8.120000	8.04910	8.0491	-1.358%	376	-28.936%
2025-12-02	8.16000	8.160000	8.15990	8.1599	+0.645%	609	-29.901%
2025-12-01	8.15900	8.159000	8.01100	8.1076	+1.345%	1,048	-29.449%
2025-11-28	8.05000	8.050000	7.99000	8.0000	-0.901%	2,125	-28.500%
2025-11-26	8.11000	8.110000	7.99000	8.0727	-1.237%	2,314	-29.144%
2025-11-25	8.41000	8.410000	8.17380	8.1738	-3.559%	797	-30.020%
2025-11-24	8.65000	8.650000	8.46000	8.4754	-2.084%	1,083	-32.511%
2025-11-21	8.93000	8.930000	8.55000	8.6558	-4.673%	4,536	-33.917%
2025-11-20	8.55000	9.080100	8.50000	9.0801	+3.326%	15,433	-37.005%
2025-11-19	8.77300	8.830000	8.74000	8.7878	-0.177%	1,258	-34.910%
2025-11-18	8.95900	8.960000	8.75000	8.8034	-0.812%	25,882	-35.025%
2025-11-17	8.57000	8.900000	8.57000	8.8755	+3.603%	5,164	-35.553%
2025-11-14	8.54000	8.566800	8.53900	8.5668	+0.438%	2,681	-33.231%
2025-11-13	8.37990	8.530000	8.36000	8.5294	+3.895%	8,425	-32.938%
2025-11-12	8.20000	8.210000	8.18000	8.2096	-0.580%	609	-30.325%
2025-11-11	8.31000	8.310000	8.21000	8.2575	+0.118%	8,356	-30.730%
2025-11-10	8.19000	8.400000	8.19000	8.2478	-1.504%	2,342	-30.648%
2025-11-07	8.57000	8.660000	8.37370	8.3737	-1.960%	9,624	-31.691%
2025-11-06	8.50900	8.570000	8.50900	8.5411	+1.985%	2,690	-33.030%
2025-11-05	8.47000	8.470000	8.37490	8.3749	-1.489%	1,337	-31.701%
2025-11-04	8.46350	8.501500	8.46350	8.5015	+1.693%	201	-32.718%
2025-11-03	8.37000	8.370000	8.36000	8.3600	+0.401%	220	-31.579%
2025-10-31	8.42500	8.425000	8.32660	8.3266	-1.248%	449	-31.304%
2025-10-30	8.32390	8.431800	8.32390	8.4318	+1.950%	529	-32.162%
2025-10-29	8.12000	8.294700	8.12000	8.2705	+1.470%	605	-30.839%
2025-10-28	8.14900	8.150700	8.10000	8.1507	+1.829%	340	-29.822%
2025-10-27	7.98000	8.004300	7.98000	8.0043	-0.622%	393	-28.538%
2025-10-24	7.96000	8.054400	7.96000	8.0544	-1.178%	780	-28.983%
2025-10-23	8.28000	8.280000	8.15040	8.1504	-2.636%	259	-29.819%
2025-10-22	8.19000	8.430000	8.19000	8.3711	+2.428%	2,052	-31.670%
2025-10-21	8.23000	8.230000	8.17270	8.1727	-0.788%	603	-30.011%
2025-10-20	8.31000	8.310000	8.23760	8.2376	-2.166%	1,070	-30.562%
2025-10-17	8.47000	8.570000	8.42000	8.4200	-0.638%	1,464	-32.067%
2025-10-16	8.21000	8.474100	8.21000	8.4741	+2.362%	2,721	-32.500%
2025-10-15	8.15343	8.300000	8.15343	8.2786	+0.047%	1,027	-30.906%
2025-10-14	8.53900	8.539000	8.27470	8.2747	-1.726%	461	-30.874%
2025-10-13	8.52000	8.531000	8.41100	8.4200	-3.997%	3,380	-32.067%
2025-10-10	8.50990	8.770600	8.50990	8.7706	+5.763%	2,001	-34.782%
2025-10-09	8.11000	8.300000	8.11000	8.2927	+2.127%	3,507	-31.024%
2025-10-08	8.12900	8.129000	8.12000	8.1200	-1.889%	223	-29.557%
2025-10-07	8.15000	8.281000	8.15000	8.2763	+2.233%	2,414	-30.887%
2025-10-06	8.09550	8.095500	8.09550	8.0955	-0.300%	26	-29.343%
2025-10-03	8.11990	8.119900	8.11990	8.1199	-0.502%	110	-29.556%
2025-10-02	8.27000	8.270000	8.16090	8.1609	-0.237%	13,777	-29.910%
2025-10-01	8.18030	8.180300	8.18030	8.1803	-0.624%	118	-30.076%
2025-09-30	8.31900	8.369700	8.23170	8.2317	-0.308%	738	-30.513%
2025-09-29	8.25710	8.257100	8.25710	8.2571	+0.514%	136	-30.726%
2025-09-26	8.21490	8.214900	8.21490	8.2149	-1.916%	131	-30.370%
2025-09-25	8.40000	8.400000	8.36120	8.3754	+1.397%	14,679	-31.705%
2025-09-24	8.26000	8.260000	8.26000	8.2600	-0.248%	124	-30.751%
2025-09-23	8.27000	8.280500	8.27000	8.2805	+0.006%	168	-30.922%
2025-09-22	8.33500	8.335000	8.25000	8.2800	+0.364%	956	-30.918%
2025-09-19	8.26990	8.269900	8.25000	8.2500	+1.726%	693	-30.667%
2025-09-18	8.28000	8.280000	8.11000	8.1100	-2.729%	3,676	-29.470%
2025-09-17	8.30000	8.337500	8.30000	8.3375	+0.405%	216	-31.394%
2025-09-16	8.34000	8.360000	8.30390	8.3039	+0.434%	721	-31.117%
2025-09-15	8.24000	8.268000	8.17000	8.2680	+0.352%	533	-30.818%
2025-09-12	8.13750	8.239000	8.13750	8.2390	+2.001%	1,822	-30.574%
2025-09-11	8.21000	8.210000	8.07740	8.0774	-3.136%	5,314	-29.185%
2025-09-10	8.33000	8.340000	8.33000	8.3389	+0.124%	2,503	-31.406%
2025-09-09	8.38000	8.380000	8.32860	8.3286	+1.687%	107	-31.321%
2025-09-08	8.29000	8.290000	8.19040	8.1904	+0.075%	903	-30.162%
2025-09-05	8.15000	8.250000	8.15000	8.1843	-0.973%	1,146	-30.110%
2025-09-04	8.39000	8.390000	8.26470	8.2647	-2.875%	382	-30.790%
2025-09-03	8.50000	8.509300	8.48000	8.5093	+0.517%	410	-32.779%
2025-09-02	8.61000	8.610000	8.46550	8.4655	+0.805%	1,016	-32.432%
2025-08-29	8.41000	8.420000	8.39790	8.3979	+1.333%	841	-31.888%
2025-08-28	8.33000	8.360000	8.28740	8.2874	-0.262%	339	-30.980%
2025-08-27	8.31430	8.314300	8.28000	8.3092	-1.322%	7,580	-31.161%
2025-08-26	8.43000	8.430000	8.42050	8.4205	-0.773%	207	-32.071%
2025-08-25	8.41000	8.486100	8.41000	8.4861	+1.630%	2,265	-32.596%
2025-08-22	8.32100	8.369900	8.32100	8.3500	-5.596%	3,291	-31.497%
2025-08-21	8.87630	8.876300	8.84500	8.8450	+0.414%	245	-35.331%
2025-08-20	8.84000	8.840000	8.80850	8.8085	+0.585%	3,122	-35.063%
2025-08-19	8.77000	8.770000	8.75730	8.7573	-0.172%	756	-34.683%
2025-08-18	8.79100	8.791000	8.77240	8.7724	-0.489%	1,324	-34.795%
2025-08-15	8.78000	8.815500	8.78000	8.8155	+1.294%	291	-35.114%
2025-08-14	8.65000	8.750000	8.65000	8.7029	+2.493%	4,404	-34.275%
2025-08-13	8.67000	8.720500	8.49120	8.4912	-3.090%	2,805	-32.636%
2025-08-12	9.10000	9.110000	8.76190	8.7619	-4.626%	3,348	-34.717%
2025-08-11	9.06000	9.186900	9.06000	9.1869	+1.016%	1,595	-37.737%
2025-08-08	9.05000	9.094500	9.04000	9.0945	-0.149%	28,110	-37.105%
2025-08-07	9.13990	9.160000	9.10810	9.1081	+0.642%	1,928	-37.199%
2025-08-06	9.02000	9.060000	9.02000	9.0500	+0.734%	5,995	-36.796%
2025-08-05	8.98000	9.130000	8.97000	8.9841	-0.101%	12,950	-36.332%
2025-08-04	9.07000	9.103300	8.99320	8.9932	-2.275%	5,799	-36.396%
2025-08-01	9.23000	9.410000	9.17000	9.2026	+2.807%	36,108	-37.844%
2025-07-31	8.78100	8.960000	8.78100	8.9513	+2.342%	12,226	-36.099%
2025-07-30	8.64000	8.820000	8.64000	8.7465	+1.384%	1,543	-34.602%
2025-07-29	8.61000	8.627100	8.61000	8.6271	+0.267%	5,022	-33.697%
2025-07-28	8.60000	8.610000	8.60000	8.6041	+0.469%	1,775	-33.520%
2025-07-25	8.56390	8.563900	8.56390	8.5639	-1.683%	82	-33.208%
2025-07-24	8.61000	8.710500	8.59000	8.7105	+1.838%	2,543	-34.332%
2025-07-23	8.61290	8.612900	8.55330	8.5533	-1.515%	1,590	-33.125%
2025-07-22	8.86000	8.860000	8.68490	8.6849	-2.641%	539	-34.139%
2025-07-21	8.83000	8.920500	8.83000	8.9205	+1.251%	197	-35.878%
2025-07-18	8.80000	8.835000	8.80000	8.8103	+0.339%	713	-35.076%
2025-07-17	8.85000	8.874100	8.78050	8.7805	-2.310%	569	-34.856%
2025-07-16	9.04000	9.150000	8.97000	8.9881	-0.662%	2,520	-36.360%
2025-07-15	8.92100	9.048000	8.92000	9.0480	+3.440%	1,674	-36.782%
2025-07-14	8.80000	8.839000	8.74710	8.7471	-0.474%	472	-34.607%
2025-07-11	8.78000	8.788800	8.75240	8.7888	+1.721%	1,576	-34.917%
2025-07-10	8.70000	8.700000	8.60000	8.6401	-0.934%	1,438	-33.797%
2025-07-09	8.82000	8.849000	8.72160	8.7216	-0.812%	2,295	-34.416%
2025-07-08	8.75000	8.793000	8.75000	8.7930	-0.931%	252	-34.948%
2025-07-07	8.75000	8.905000	8.75000	8.8756	+2.113%	1,250	-35.554%
2025-07-03	8.77000	8.770000	8.67000	8.6919	-1.114%	6,072	-34.192%
2025-07-02	8.78980	8.789800	8.78980	8.7898	-1.884%	93	-34.925%
2025-07-01	8.95860	8.958600	8.95860	8.9586	-2.342%	105	-36.151%
2025-06-30	9.18000	9.200000	9.17340	9.1734	+0.037%	1,473	-37.646%
2025-06-27	9.19000	9.190000	9.05000	9.1700	-0.532%	2,413	-37.623%
2025-06-26	9.31100	9.330000	9.21900	9.2190	-2.639%	5,898	-37.954%
2025-06-25	9.36310	9.468900	9.36310	9.4689	+0.687%	16,783	-39.592%
2025-06-24	9.40430	9.404300	9.40430	9.4043	-1.869%	87	-39.177%
2025-06-23	9.70000	9.710000	9.58340	9.5834	-1.598%	3,133	-40.313%
2025-06-20	9.72430	9.780400	9.72430	9.7390	-0.103%	415	-41.267%
2025-06-18	9.78000	9.780000	9.63000	9.7490	-0.705%	1,746	-41.327%
2025-06-17	9.78900	9.820000	9.70910	9.8182	+1.743%	10,856	-41.741%
2025-06-16	9.73000	9.730000	9.54000	9.6500	-2.256%	5,433	-40.725%
2025-06-13	9.77000	9.872700	9.64000	9.8727	+3.243%	810	-42.062%
2025-06-12	9.56260	9.562600	9.56260	9.5626	-0.084%	40	-40.184%
2025-06-11	9.57000	9.610000	9.57000	9.5706	+1.062%	1,311	-40.234%
2025-06-10	9.45000	9.470000	9.45000	9.4700	-0.421%	248	-39.599%
2025-06-09	9.47000	9.530000	9.43000	9.5100	-0.566%	2,078	-39.853%
2025-06-06	9.58350	9.583500	9.56410	9.5641	-2.025%	5,291	-40.193%
2025-06-05	9.76180	9.761800	9.76180	9.7618	+0.466%	87	-41.404%
2025-06-04	9.64000	9.716500	9.64000	9.7165	+0.360%	416	-41.131%
2025-06-03	9.94000	9.940000	9.66000	9.6816	-2.602%	1,197	-40.919%
2025-06-02	9.94020	9.940200	9.94020	9.9402	+0.508%	98	-42.456%
2025-05-30	9.97000	9.970000	9.89000	9.8900	+0.746%	243	-42.164%
2025-05-29	9.83900	9.839000	9.81000	9.8168	-0.474%	1,016	-41.733%
2025-05-28	9.77000	9.863600	9.76000	9.8636	+2.639%	5,444	-42.009%
2025-05-27	9.65050	9.669000	9.61000	9.6100	-4.283%	1,234	-40.479%
2025-05-23	10.19900	10.200000	9.99000	10.0400	+0.501%	11,376	-43.028%
2025-05-22	9.96000	10.060000	9.89950	9.9900	+0.301%	4,512	-42.743%
2025-05-21	9.75000	9.960000	9.65990	9.9600	+5.208%	3,206	-42.570%
2025-05-20	9.39010	9.467000	9.39010	9.4670	+0.820%	442	-39.580%
2025-05-19	9.50000	9.500000	9.39000	9.3900	+0.510%	2,454	-39.084%
2025-05-16	9.46000	9.460000	9.34240	9.3424	-2.056%	711	-38.774%
2025-05-15	9.57000	9.570000	9.53850	9.5385	-0.332%	467	-40.032%
2025-05-14	9.53100	9.580000	9.53000	9.5703	+0.675%	1,723	-40.232%
2025-05-13	9.45000	9.506100	9.43380	9.5061	-0.787%	1,905	-39.828%
2025-05-12	9.75000	9.750000	9.47100	9.5815	-6.867%	4,016	-40.302%
2025-05-09	10.20000	10.288000	10.20000	10.2880	+0.281%	283	-44.401%
2025-05-08	10.35100	10.390000	10.12000	10.2592	-2.474%	5,537	-44.245%
2025-05-07	10.51940	10.519400	10.51940	10.5194	-0.363%	136	-45.624%
2025-05-06	10.53100	10.557700	10.50000	10.5577	+1.287%	3,267	-45.822%
2025-05-05	10.49000	10.500000	10.28000	10.4236	+0.412%	7,906	-45.125%
2025-05-02	10.38080	10.380800	10.38080	10.3808	-4.851%	58	-44.898%
2025-05-01	10.98900	10.989000	10.84000	10.9100	-0.579%	1,808	-47.571%
2025-04-30	11.40000	11.400000	10.97350	10.9735	+0.293%	1,308	-47.874%
2025-04-29	11.07000	11.200300	10.88130	10.9414	-0.795%	1,495	-47.721%
2025-04-28	11.16000	11.240000	11.00000	11.0291	-0.729%	3,996	-48.137%
2025-04-25	11.10000	11.143500	11.10000	11.1101	+0.844%	897	-48.515%
2025-04-24	11.40000	11.400000	10.99410	11.0171	-4.282%	1,709	-48.081%
2025-04-23	11.03000	11.510000	11.02000	11.5100	-2.579%	3,972	-50.304%
2025-04-22	12.00900	12.040100	11.73000	11.8147	-4.971%	6,015	-51.586%
2025-04-21	12.27000	12.625000	12.27000	12.4327	+4.629%	5,329	-53.992%
2025-04-17	12.05000	12.050000	11.76000	11.8826	-1.715%	4,175	-51.862%
2025-04-16	11.97000	12.285000	11.86000	12.0900	+2.386%	4,299	-52.688%
2025-04-15	11.80820	11.808200	11.80820	11.8082	+0.316%	61	-51.559%
2025-04-14	11.62000	11.990000	11.62000	11.7710	-2.234%	2,139	-51.406%
2025-04-11	12.46000	12.860000	12.04000	12.0400	-3.078%	1,887	-52.492%
2025-04-10	12.12000	12.920000	12.05000	12.4224	+8.587%	5,758	-53.954%
2025-04-09	14.50000	14.500000	11.25000	11.4400	-18.577%	16,254	-50.000%
2025-04-08	12.43000	14.300000	12.43000	14.0500	+4.461%	15,238	-59.288%
2025-04-07	14.29000	14.290000	12.49000	13.4500	+2.204%	22,929	-57.472%
2025-04-04	13.05000	13.585000	12.73000	13.1600	+9.758%	33,377	-56.535%
2025-04-03	11.27000	11.990000	11.27000	11.9900	+13.232%	8,475	-52.294%
2025-04-02	11.03000	11.030000	10.58890	10.5889	-3.176%	1,074	-45.981%
2025-04-01	11.29000	11.320000	10.89950	10.9362	-0.956%	9,901	-47.697%
2025-03-31	11.27000	11.380000	11.02000	11.0418	-0.454%	12,235	-48.197%
2025-03-28	10.97500	11.200000	10.97500	11.0922	+3.765%	11,299	-48.432%
2025-03-27	10.66000	10.720000	10.56000	10.6897	+1.505%	11,496	-46.491%
2025-03-26	10.33000	10.599500	10.33000	10.5312	+0.552%	1,013	-45.685%
2025-03-25	10.40000	10.510000	10.39000	10.4734	+0.692%	742	-45.385%
2025-03-24	10.45000	10.550000	10.40140	10.4014	-4.994%	3,285	-45.007%
2025-03-21	11.06500	11.100000	10.94820	10.9482	+0.998%	1,173	-47.754%
2025-03-20	10.61000	10.840000	10.61000	10.8400	+1.576%	2,966	-47.232%
2025-03-19	10.88000	10.880000	10.54010	10.6718	-2.273%	3,727	-46.401%
2025-03-18	10.88000	10.950000	10.88000	10.9200	+1.597%	2,912	-47.619%
2025-03-17	11.00000	11.000000	10.72000	10.7484	-2.995%	3,660	-46.783%
2025-03-14	11.47000	11.470000	11.08030	11.0803	-4.972%	4,027	-48.377%
2025-03-13	11.52000	11.670000	11.50000	11.6600	+3.552%	3,333	-50.943%
2025-03-12	10.96000	11.340000	10.96000	11.2600	0.000%	3,797	-49.201%
2025-03-11	11.18000	11.410000	11.01000	11.2600	+1.009%	14,814	-49.201%
2025-03-10	10.82590	11.299800	10.82590	11.1475	+4.535%	13,774	-48.688%
2025-03-07	10.85500	11.140000	10.66390	10.6639	-1.534%	3,901	-46.361%
2025-03-06	10.74000	10.890000	10.57000	10.8300	+3.235%	6,866	-47.184%
2025-03-05	10.67900	10.860000	10.48000	10.4906	-2.413%	13,189	-45.475%
2025-03-04	10.70000	10.979000	10.51000	10.7500	+3.040%	7,410	-46.791%
2025-03-03	10.04000	10.529500	10.04000	10.4328	+4.421%	2,859	-45.173%
2025-02-28	10.20000	10.240000	9.99110	9.9911	-1.724%	4,948	-42.749%
2025-02-27	9.90300	10.166400	9.87000	10.1664	+2.278%	17,418	-43.736%
2025-02-26	9.74960	9.980000	9.74960	9.9400	-0.200%	2,926	-42.455%
2025-02-25	9.85000	10.100000	9.85000	9.9599	+0.277%	9,382	-42.570%
2025-02-24	9.88000	9.980000	9.88000	9.9324	+0.165%	955	-42.411%
2025-02-21	9.58000	9.958400	9.58000	9.9160	+4.910%	5,033	-42.315%
2025-02-20	9.43000	9.451900	9.43000	9.4519	+1.901%	1,558	-39.483%
2025-02-19	9.27560	9.275600	9.27560	9.2756	+1.041%	224	-38.333%