PST
ProShares Trust UltraShort Lehman 7-10 Year Treasury
stockNYSEETF
At CloseOct 23, 2026 12:57:19 PM EDT
24.38USD+0.515%(+0.12)762
PST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 24.34 | 24.36 | 24.33 | 24.36 | +0.443% | 762 | 0.000% |
| 2026-10-22 | 24.40 | 24.40 | 24.18 | 24.26 | -2.172% | 3,523 | +0.443% |
| 2026-10-21 | 24.79 | 24.91 | 24.79 | 24.79 | +0.015% | 1,779 | -1.739% |
| 2026-10-20 | 24.70 | 24.83 | 24.70 | 24.79 | -0.370% | 6,262 | -1.724% |
| 2026-10-19 | 24.72 | 24.94 | 24.72 | 24.88 | +0.784% | 5,057 | -2.088% |
| 2026-10-16 | 24.65 | 24.82 | 24.65 | 24.69 | -0.030% | 1,760 | -1.320% |
| 2026-10-15 | 24.55 | 24.72 | 24.51 | 24.70 | -1.436% | 8,563 | -1.350% |
| 2026-10-14 | 25.45 | 25.45 | 25.05 | 25.06 | -0.413% | 9,389 | -2.766% |
| 2026-10-13 | 25.18 | 25.18 | 25.10 | 25.16 | -0.264% | 7,046 | -3.167% |
| 2026-10-12 | 25.12 | 25.28 | 25.12 | 25.23 | +0.004% | 2,344 | -3.423% |
| 2026-10-09 | 25.29 | 25.29 | 25.22 | 25.23 | +0.384% | 6,104 | -3.419% |
| 2026-10-08 | 25.38 | 25.45 | 25.11 | 25.13 | -0.930% | 5,429 | -3.048% |
| 2026-10-07 | 25.57 | 25.57 | 25.31 | 25.36 | +0.149% | 2,795 | -3.950% |
| 2026-10-06 | 25.37 | 25.37 | 25.28 | 25.33 | -0.523% | 981 | -3.807% |
| 2026-10-05 | 25.47 | 25.52 | 25.40 | 25.46 | +0.236% | 5,533 | -4.310% |
| 2026-10-02 | 25.06 | 25.40 | 25.06 | 25.40 | +0.747% | 9,149 | -4.084% |
| 2026-10-01 | 25.50 | 25.56 | 25.08 | 25.21 | -0.546% | 31,579 | -3.368% |
| 2026-09-30 | 25.30 | 25.46 | 25.20 | 25.35 | +0.158% | 25,515 | -3.895% |
| 2026-09-29 | 25.30 | 25.42 | 25.27 | 25.31 | +0.158% | 8,263 | -3.743% |
| 2026-09-28 | 25.19 | 25.36 | 25.19 | 25.27 | +1.230% | 14,924 | -3.591% |
| 2026-09-25 | 25.08 | 25.11 | 24.94 | 24.96 | -0.522% | 5,105 | -2.405% |
| 2026-09-24 | 24.81 | 25.13 | 24.81 | 25.09 | +0.901% | 8,208 | -2.914% |
| 2026-09-23 | 24.43 | 24.98 | 24.43 | 24.87 | +1.632% | 8,143 | -2.039% |
| 2026-09-22 | 24.40 | 24.54 | 24.40 | 24.47 | -0.161% | 6,025 | -0.441% |
| 2026-09-21 | 24.56 | 24.56 | 24.46 | 24.51 | -0.560% | 6,924 | -0.601% |
| 2026-09-18 | 24.61 | 24.66 | 24.57 | 24.65 | +1.224% | 18,081 | -1.158% |
| 2026-09-17 | 24.44 | 24.47 | 24.35 | 24.35 | -1.233% | 17,655 | +0.052% |
| 2026-09-16 | 24.55 | 24.65 | 24.43 | 24.65 | +0.158% | 10,318 | -1.182% |
| 2026-09-15 | 24.62 | 24.65 | 24.57 | 24.61 | +0.338% | 7,912 | -1.025% |
| 2026-09-14 | 24.52 | 24.65 | 24.37 | 24.53 | +0.153% | 6,614 | -0.691% |
| 2026-09-11 | 24.28 | 24.50 | 24.28 | 24.49 | +0.456% | 15,578 | -0.539% |
| 2026-09-10 | 24.29 | 24.41 | 24.24 | 24.38 | +1.412% | 3,741 | -0.086% |
| 2026-09-09 | 23.91 | 24.06 | 23.91 | 24.04 | +0.708% | 2,907 | +1.325% |
| 2026-09-08 | 23.80 | 23.88 | 23.80 | 23.88 | +0.304% | 2,042 | +2.042% |
| 2026-09-04 | 23.76 | 23.81 | 23.76 | 23.80 | +0.123% | 3,839 | +2.353% |
| 2026-09-03 | 23.69 | 23.81 | 23.65 | 23.77 | -0.304% | 10,399 | +2.478% |
| 2026-09-02 | 23.85 | 23.92 | 23.79 | 23.85 | -0.080% | 8,803 | +2.166% |
| 2026-09-01 | 23.76 | 23.87 | 23.76 | 23.86 | +0.733% | 3,241 | +2.085% |
| 2026-08-31 | 23.75 | 23.75 | 23.68 | 23.69 | +0.122% | 1,974 | +2.833% |
| 2026-08-28 | 23.38 | 23.68 | 23.35 | 23.66 | +0.941% | 12,673 | +2.958% |
| 2026-08-27 | 23.43 | 23.45 | 23.43 | 23.44 | +0.225% | 827 | +3.927% |
| 2026-08-26 | 23.40 | 23.40 | 23.34 | 23.39 | +0.677% | 402 | +4.161% |
| 2026-08-25 | 23.33 | 23.39 | 23.22 | 23.23 | -1.093% | 1,506 | +4.866% |
| 2026-08-24 | 23.53 | 23.53 | 23.47 | 23.49 | -0.572% | 2,012 | +3.720% |
| 2026-08-21 | 23.57 | 23.64 | 23.50 | 23.62 | +0.591% | 3,980 | +3.127% |
| 2026-08-20 | 23.49 | 23.54 | 23.45 | 23.48 | +0.735% | 9,538 | +3.737% |
| 2026-08-19 | 23.36 | 23.40 | 23.31 | 23.31 | -0.919% | 2,206 | +4.499% |
| 2026-08-18 | 23.48 | 23.53 | 23.48 | 23.53 | -0.150% | 6,318 | +3.538% |
| 2026-08-17 | 23.49 | 23.58 | 23.49 | 23.57 | +0.492% | 1,095 | +3.383% |
| 2026-08-14 | 23.35 | 23.49 | 23.35 | 23.45 | +0.566% | 2,582 | +3.892% |
| 2026-08-13 | 23.18 | 23.34 | 23.18 | 23.32 | -0.834% | 2,489 | +4.480% |
| 2026-08-12 | 23.49 | 23.54 | 23.48 | 23.51 | -0.110% | 2,542 | +3.609% |
| 2026-08-11 | 23.45 | 23.54 | 23.45 | 23.54 | +0.009% | 1,282 | +3.494% |
| 2026-08-10 | 23.51 | 23.60 | 23.51 | 23.54 | +0.589% | 1,579 | +3.504% |
| 2026-08-07 | 23.30 | 23.40 | 23.24 | 23.40 | -0.341% | 2,765 | +4.114% |
| 2026-08-06 | 23.36 | 23.48 | 23.36 | 23.48 | +0.643% | 10,127 | +3.759% |
| 2026-08-05 | 23.33 | 23.33 | 23.20 | 23.33 | +0.172% | 4,955 | +4.426% |
| 2026-08-04 | 23.33 | 23.41 | 23.26 | 23.29 | -1.062% | 11,078 | +4.605% |
| 2026-08-03 | 23.37 | 23.57 | 23.37 | 23.54 | -0.254% | 11,477 | +3.494% |
| 2026-07-31 | 23.68 | 23.76 | 23.60 | 23.60 | +0.554% | 9,002 | +3.231% |
| 2026-07-30 | 23.46 | 23.47 | 23.43 | 23.47 | -0.509% | 1,879 | +3.803% |
| 2026-07-29 | 23.47 | 23.59 | 23.29 | 23.59 | +1.332% | 21,910 | +3.275% |
| 2026-07-28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.683% | 291 | +4.650% |
| 2026-07-27 | 23.39 | 23.45 | 23.39 | 23.44 | -0.425% | 1,460 | +3.936% |
| 2026-07-24 | 23.50 | 23.54 | 23.50 | 23.54 | -0.212% | 325 | +3.494% |
| 2026-07-23 | 23.58 | 23.61 | 23.54 | 23.59 | +0.383% | 1,911 | +3.275% |
| 2026-07-22 | 23.41 | 23.50 | 23.41 | 23.50 | +0.513% | 1,859 | +3.671% |
| 2026-07-21 | 23.34 | 23.46 | 23.34 | 23.38 | +0.430% | 2,171 | +4.203% |
| 2026-07-20 | 23.15 | 23.28 | 23.15 | 23.28 | +0.736% | 8,208 | +4.650% |
| 2026-07-17 | 22.93 | 23.11 | 22.93 | 23.11 | -0.043% | 12,155 | +5.420% |
| 2026-07-16 | 23.16 | 23.17 | 23.11 | 23.12 | +0.043% | 8,355 | +5.375% |
| 2026-07-15 | 23.11 | 23.12 | 23.06 | 23.11 | -0.388% | 9,010 | +5.420% |
| 2026-07-14 | 23.13 | 23.21 | 23.09 | 23.20 | -0.642% | 8,983 | +5.011% |
| 2026-07-13 | 23.22 | 23.35 | 23.22 | 23.35 | +0.908% | 1,707 | +4.337% |
| 2026-07-10 | 23.06 | 23.14 | 23.06 | 23.14 | +0.173% | 1,577 | +5.283% |
| 2026-07-09 | 23.14 | 23.14 | 23.05 | 23.10 | -0.302% | 1,206 | +5.466% |
| 2026-07-08 | 23.18 | 23.23 | 23.14 | 23.17 | +0.390% | 15,827 | +5.147% |
| 2026-07-07 | 23.08 | 23.08 | 23.08 | 23.08 | +0.830% | 401 | +5.557% |
| 2026-07-06 | 22.93 | 22.93 | 22.86 | 22.89 | +0.131% | 13,716 | +6.433% |
| 2026-07-02 | 22.78 | 22.89 | 22.78 | 22.86 | -0.175% | 14,577 | +6.573% |
| 2026-07-01 | 22.87 | 22.90 | 22.82 | 22.90 | +0.615% | 3,286 | +6.387% |
| 2026-06-30 | 22.63 | 22.76 | 22.63 | 22.76 | +0.842% | 7,207 | +7.041% |
| 2026-06-29 | 22.55 | 22.57 | 22.55 | 22.57 | +0.089% | 647 | +7.942% |
| 2026-06-26 | 22.61 | 22.61 | 22.53 | 22.55 | -0.354% | 4,224 | +8.038% |
| 2026-06-25 | 22.54 | 22.63 | 22.48 | 22.63 | -0.176% | 15,249 | +7.656% |
| 2026-06-24 | 22.66 | 22.67 | 22.65 | 22.67 | -1.734% | 3,764 | +7.466% |
| 2026-06-23 | 23.04 | 23.09 | 23.03 | 23.07 | -0.267% | 2,496 | +5.603% |
| 2026-06-22 | 23.13 | 23.13 | 23.13 | 23.13 | +0.743% | 355 | +5.321% |
| 2026-06-18 | 22.88 | 22.97 | 22.88 | 22.96 | -0.558% | 1,221 | +6.103% |
| 2026-06-17 | 22.86 | 23.11 | 22.86 | 23.09 | +1.066% | 1,449 | +5.511% |
| 2026-06-16 | 22.91 | 22.91 | 22.83 | 22.85 | -0.494% | 896 | +6.636% |
| 2026-06-15 | 22.90 | 22.97 | 22.90 | 22.96 | -0.434% | 5,078 | +6.109% |
| 2026-06-12 | 23.01 | 23.06 | 23.01 | 23.06 | +0.630% | 2,649 | +5.649% |
| 2026-06-11 | 23.16 | 23.18 | 22.90 | 22.92 | -1.317% | 10,050 | +6.314% |
| 2026-06-10 | 23.16 | 23.26 | 23.14 | 23.22 | +0.221% | 17,851 | +4.914% |
| 2026-06-09 | 23.23 | 23.25 | 23.15 | 23.17 | -0.538% | 20,470 | +5.145% |
| 2026-06-08 | 23.16 | 23.30 | 23.16 | 23.30 | +0.369% | 22,893 | +4.580% |
| 2026-06-05 | 23.22 | 23.27 | 23.20 | 23.21 | +0.956% | 13,619 | +4.966% |
| 2026-06-04 | 22.93 | 22.99 | 22.93 | 22.99 | -0.228% | 2,255 | +5.970% |
| 2026-06-03 | 23.04 | 23.06 | 23.00 | 23.04 | +0.511% | 2,273 | +5.729% |
| 2026-06-02 | 22.92 | 22.93 | 22.91 | 22.93 | -0.105% | 2,970 | +6.269% |
| 2026-06-01 | 23.03 | 23.12 | 22.95 | 22.95 | +0.259% | 5,780 | +6.157% |
| 2026-05-29 | 22.86 | 22.90 | 22.82 | 22.89 | -0.173% | 5,304 | +6.432% |
| 2026-05-28 | 23.02 | 23.02 | 22.92 | 22.93 | -0.348% | 6,497 | +6.248% |
| 2026-05-27 | 22.98 | 23.01 | 22.94 | 23.01 | -0.130% | 7,794 | +5.878% |
| 2026-05-26 | 22.98 | 23.09 | 22.96 | 23.04 | -0.732% | 12,208 | +5.740% |
| 2026-05-22 | 23.17 | 23.33 | 23.16 | 23.21 | -0.132% | 13,065 | +4.966% |
| 2026-05-21 | 23.42 | 23.42 | 23.21 | 23.24 | -0.083% | 5,784 | +4.828% |
| 2026-05-20 | 23.56 | 23.56 | 23.21 | 23.26 | -1.357% | 35,829 | +4.740% |
| 2026-05-19 | 23.54 | 23.61 | 23.53 | 23.58 | +0.812% | 9,871 | +3.319% |
| 2026-05-18 | 23.30 | 23.44 | 23.28 | 23.39 | +0.158% | 20,239 | +4.158% |
| 2026-05-15 | 23.25 | 23.36 | 23.23 | 23.35 | +1.674% | 16,889 | +4.323% |
| 2026-05-14 | 22.84 | 22.97 | 22.83 | 22.97 | +0.146% | 9,058 | +6.070% |
| 2026-05-13 | 22.96 | 23.02 | 22.93 | 22.93 | +0.061% | 21,211 | +6.225% |
| 2026-05-12 | 22.90 | 22.92 | 22.89 | 22.92 | +0.689% | 3,260 | +6.290% |
| 2026-05-11 | 22.67 | 22.76 | 22.64 | 22.76 | +0.704% | 6,919 | +7.022% |
| 2026-05-08 | 22.59 | 22.62 | 22.55 | 22.60 | -0.451% | 13,678 | +7.776% |
| 2026-05-07 | 22.50 | 22.72 | 22.49 | 22.71 | +0.832% | 9,853 | +7.290% |
| 2026-05-06 | 22.60 | 22.62 | 22.52 | 22.52 | -1.162% | 8,751 | +8.182% |
| 2026-05-05 | 22.80 | 22.80 | 22.76 | 22.78 | -0.329% | 5,471 | +6.925% |
| 2026-05-04 | 22.77 | 22.89 | 22.76 | 22.86 | +0.800% | 5,719 | +6.573% |
| 2026-05-01 | 22.61 | 22.68 | 22.55 | 22.68 | -0.227% | 5,627 | +7.426% |
| 2026-04-30 | 22.67 | 22.73 | 22.67 | 22.73 | -0.219% | 9,781 | +7.183% |
| 2026-04-29 | 22.69 | 22.78 | 22.68 | 22.78 | +0.955% | 3,270 | +6.947% |
| 2026-04-28 | 22.57 | 22.63 | 22.56 | 22.56 | +0.248% | 14,806 | +7.969% |
| 2026-04-27 | 22.46 | 22.52 | 22.46 | 22.51 | +0.439% | 2,123 | +8.236% |
| 2026-04-24 | 22.56 | 22.56 | 22.40 | 22.41 | -0.265% | 7,413 | +8.711% |
| 2026-04-23 | 22.36 | 22.52 | 22.36 | 22.47 | +0.324% | 2,456 | +8.423% |
| 2026-04-22 | 22.34 | 22.40 | 22.32 | 22.40 | -0.189% | 7,127 | +8.774% |
| 2026-04-21 | 22.30 | 22.44 | 22.30 | 22.44 | +0.854% | 12,854 | +8.568% |
| 2026-04-20 | 22.25 | 22.28 | 22.23 | 22.25 | +0.227% | 1,913 | +9.495% |
| 2026-04-17 | 22.23 | 22.23 | 22.14 | 22.20 | -0.895% | 19,399 | +9.743% |
| 2026-04-16 | 22.41 | 22.41 | 22.40 | 22.40 | +0.294% | 713 | +8.762% |
| 2026-04-15 | 22.29 | 22.35 | 22.29 | 22.33 | +0.454% | 16,216 | +9.081% |
| 2026-04-14 | 22.40 | 22.40 | 22.23 | 22.23 | -0.612% | 6,570 | +9.577% |
| 2026-04-13 | 22.47 | 22.51 | 22.37 | 22.37 | -0.395% | 10,075 | +8.906% |
| 2026-04-10 | 22.40 | 22.48 | 22.40 | 22.46 | +0.398% | 2,457 | +8.476% |
| 2026-04-09 | 22.39 | 22.45 | 22.29 | 22.37 | 0.000% | 9,852 | +8.907% |
| 2026-04-08 | 22.24 | 22.39 | 22.22 | 22.37 | -0.389% | 6,914 | +8.907% |
| 2026-04-07 | 22.57 | 22.68 | 22.45 | 22.46 | -0.455% | 12,240 | +8.484% |
| 2026-04-06 | 22.49 | 22.58 | 22.49 | 22.56 | +0.580% | 9,230 | +7.990% |
| 2026-04-02 | 22.60 | 22.60 | 22.39 | 22.43 | -0.400% | 13,801 | +8.616% |
| 2026-04-01 | 22.46 | 22.52 | 22.41 | 22.52 | +0.133% | 3,911 | +8.182% |
| 2026-03-31 | 22.42 | 22.51 | 22.39 | 22.49 | -0.232% | 23,065 | +8.326% |
| 2026-03-30 | 22.61 | 22.61 | 22.49 | 22.54 | -1.393% | 21,677 | +8.075% |
| 2026-03-27 | 22.96 | 22.96 | 22.80 | 22.86 | +0.091% | 15,306 | +6.569% |
| 2026-03-26 | 22.66 | 22.85 | 22.61 | 22.84 | +1.556% | 26,757 | +6.666% |
| 2026-03-25 | 22.58 | 22.59 | 22.49 | 22.49 | -1.662% | 11,620 | +8.326% |
| 2026-03-24 | 22.88 | 22.94 | 22.73 | 22.87 | +1.016% | 45,068 | +6.526% |
| 2026-03-23 | 22.80 | 22.80 | 22.55 | 22.64 | -0.721% | 57,218 | +7.609% |
| 2026-03-20 | 22.59 | 22.82 | 22.59 | 22.80 | +1.851% | 23,870 | +6.833% |
| 2026-03-19 | 22.49 | 22.49 | 22.35 | 22.39 | +0.042% | 16,653 | +8.810% |
| 2026-03-18 | 22.25 | 22.39 | 22.22 | 22.38 | +0.928% | 22,320 | +8.855% |
| 2026-03-17 | 22.17 | 22.18 | 22.14 | 22.18 | -0.368% | 25,678 | +9.865% |
| 2026-03-16 | 22.27 | 22.30 | 22.22 | 22.26 | -0.795% | 14,323 | +9.461% |
| 2026-03-13 | 22.39 | 22.44 | 22.39 | 22.44 | +0.291% | 10,721 | +8.591% |
| 2026-03-12 | 22.31 | 22.41 | 22.25 | 22.37 | +0.696% | 14,794 | +8.907% |
| 2026-03-11 | 22.11 | 22.23 | 22.11 | 22.22 | +0.885% | 9,163 | +9.666% |
| 2026-03-10 | 21.89 | 22.03 | 21.88 | 22.02 | +0.642% | 17,306 | +10.636% |
| 2026-03-09 | 22.02 | 22.07 | 21.86 | 21.88 | -0.545% | 14,669 | +11.346% |
| 2026-03-06 | 21.97 | 22.00 | 21.88 | 22.00 | +0.201% | 9,611 | +10.739% |
| 2026-03-05 | 22.00 | 22.00 | 21.95 | 21.96 | +0.654% | 10,943 | +10.962% |
| 2026-03-04 | 21.75 | 21.81 | 21.75 | 21.81 | +0.403% | 24,881 | +11.687% |
| 2026-03-03 | 21.90 | 21.90 | 21.69 | 21.73 | +0.215% | 10,322 | +12.137% |
| 2026-03-02 | 21.65 | 21.70 | 21.65 | 21.68 | +1.256% | 8,645 | +12.379% |
| 2026-02-27 | 21.45 | 21.46 | 21.39 | 21.41 | -0.742% | 8,822 | +13.791% |
| 2026-02-26 | 21.58 | 21.61 | 21.57 | 21.57 | -0.513% | 22,069 | +12.947% |
| 2026-02-25 | 21.68 | 21.68 | 21.65 | 21.68 | +0.231% | 10,878 | +12.367% |
| 2026-02-24 | 21.65 | 21.67 | 21.63 | 21.63 | +0.056% | 9,642 | +12.626% |
| 2026-02-23 | 21.69 | 21.69 | 21.60 | 21.62 | -0.783% | 17,904 | +12.689% |
| 2026-02-20 | 21.76 | 21.83 | 21.76 | 21.79 | +0.138% | 14,963 | +11.806% |
| 2026-02-19 | 21.81 | 21.81 | 21.75 | 21.76 | -0.193% | 2,651 | +11.960% |
| 2026-02-18 | 21.78 | 21.80 | 21.77 | 21.80 | +0.470% | 7,375 | +11.745% |
| 2026-02-17 | 21.67 | 21.71 | 21.67 | 21.70 | +0.045% | 13,626 | +12.270% |
| 2026-02-13 | 21.68 | 21.73 | 21.68 | 21.69 | -0.685% | 13,058 | +12.320% |
| 2026-02-12 | 21.90 | 21.92 | 21.81 | 21.84 | -1.206% | 10,088 | +11.550% |
| 2026-02-11 | 22.03 | 22.11 | 22.03 | 22.11 | +0.551% | 16,273 | +10.205% |
| 2026-02-10 | 21.96 | 22.00 | 21.96 | 21.99 | -0.766% | 13,422 | +10.813% |
| 2026-02-09 | 22.20 | 22.23 | 22.15 | 22.16 | -0.110% | 29,062 | +9.964% |
| 2026-02-06 | 22.19 | 22.21 | 22.18 | 22.18 | +0.113% | 12,922 | +9.844% |
| 2026-02-05 | 22.27 | 22.29 | 22.14 | 22.15 | -1.186% | 22,407 | +9.968% |
| 2026-02-04 | 22.45 | 22.45 | 22.41 | 22.42 | +0.130% | 5,468 | +8.665% |
| 2026-02-03 | 22.44 | 22.46 | 22.38 | 22.39 | -0.219% | 16,869 | +8.806% |
| 2026-02-02 | 22.34 | 22.44 | 22.34 | 22.44 | +0.565% | 7,275 | +8.568% |
| 2026-01-30 | 22.31 | 22.33 | 22.29 | 22.31 | +0.083% | 9,242 | +9.181% |
| 2026-01-29 | 22.38 | 22.38 | 22.26 | 22.30 | -0.258% | 14,267 | +9.272% |
| 2026-01-28 | 22.32 | 22.37 | 22.32 | 22.35 | +0.220% | 2,547 | +8.990% |
| 2026-01-27 | 22.28 | 22.30 | 22.22 | 22.30 | +0.197% | 24,258 | +9.230% |
| 2026-01-26 | 22.23 | 22.26 | 22.21 | 22.26 | -0.134% | 21,429 | +9.446% |
| 2026-01-23 | 22.36 | 22.37 | 22.28 | 22.29 | -0.224% | 17,430 | +9.299% |
| 2026-01-22 | 22.40 | 22.40 | 22.33 | 22.34 | +0.010% | 18,163 | +9.054% |
| 2026-01-21 | 22.41 | 22.87 | 22.34 | 22.34 | -0.455% | 12,152 | +9.064% |
| 2026-01-20 | 22.48 | 22.48 | 22.39 | 22.44 | +0.735% | 18,698 | +8.568% |
| 2026-01-16 | 22.16 | 22.28 | 22.13 | 22.28 | +0.858% | 31,550 | +9.366% |
| 2026-01-15 | 22.02 | 22.09 | 22.02 | 22.09 | +0.405% | 476 | +10.304% |
| 2026-01-14 | 22.03 | 22.03 | 21.98 | 22.00 | -0.396% | 4,670 | +10.750% |
| 2026-01-13 | 22.07 | 22.10 | 22.05 | 22.09 | -0.202% | 7,087 | +10.312% |
| 2026-01-12 | 22.14 | 22.14 | 22.08 | 22.13 | +0.262% | 5,228 | +10.089% |
| 2026-01-09 | 22.09 | 22.09 | 22.07 | 22.07 | -0.110% | 1,931 | +10.377% |
| 2026-01-08 | 22.06 | 22.11 | 22.06 | 22.10 | +0.665% | 11,641 | +10.256% |
| 2026-01-07 | 22.00 | 22.00 | 21.95 | 21.95 | -0.406% | 1,947 | +10.989% |
| 2026-01-06 | 22.07 | 22.07 | 22.04 | 22.04 | +0.136% | 2,336 | +10.539% |
| 2026-01-05 | 22.00 | 22.02 | 22.00 | 22.01 | -0.476% | 5,552 | +10.689% |
| 2026-01-02 | 22.04 | 22.17 | 22.04 | 22.12 | -0.112% | 3,669 | +10.162% |
| 2025-12-31 | 21.97 | 22.14 | 21.95 | 22.14 | +1.000% | 9,653 | +10.039% |
| 2025-12-30 | 21.93 | 21.94 | 21.88 | 21.92 | +0.277% | 1,198 | +11.139% |
| 2025-12-29 | 21.91 | 21.92 | 21.86 | 21.86 | -0.318% | 599 | +11.447% |
| 2025-12-26 | 21.90 | 21.93 | 21.90 | 21.93 | -0.092% | 688 | +11.093% |
| 2025-12-24 | 21.95 | 21.95 | 21.95 | 21.95 | -1.413% | 418 | +10.990% |
| 2025-12-23 | 22.33 | 22.34 | 22.24 | 22.27 | +0.112% | 12,581 | +9.421% |
| 2025-12-22 | 22.23 | 22.24 | 22.23 | 22.24 | +0.291% | 1,670 | +9.544% |
| 2025-12-19 | 22.14 | 22.20 | 22.14 | 22.18 | +0.526% | 16,743 | +9.863% |
| 2025-12-18 | 22.05 | 22.11 | 22.05 | 22.06 | -0.502% | 10,936 | +10.440% |
| 2025-12-17 | 22.21 | 22.21 | 22.17 | 22.17 | +0.049% | 1,463 | +9.885% |
| 2025-12-16 | 22.30 | 22.30 | 22.15 | 22.16 | -0.491% | 1,880 | +9.939% |
| 2025-12-15 | 22.20 | 22.28 | 22.20 | 22.27 | -0.177% | 4,430 | +9.399% |
| 2025-12-12 | 22.29 | 22.33 | 22.29 | 22.31 | +0.627% | 5,684 | +9.206% |
| 2025-12-11 | 22.11 | 22.17 | 22.11 | 22.17 | -0.033% | 8,233 | +9.890% |
| 2025-12-10 | 22.33 | 22.55 | 22.18 | 22.18 | -0.530% | 10,169 | +9.853% |
| 2025-12-09 | 22.24 | 22.31 | 22.23 | 22.30 | +0.228% | 9,754 | +9.271% |
| 2025-12-08 | 22.27 | 22.29 | 22.24 | 22.24 | +0.494% | 6,289 | +9.520% |
| 2025-12-05 | 22.07 | 22.15 | 22.07 | 22.14 | +0.459% | 6,274 | +10.061% |
| 2025-12-04 | 22.00 | 22.05 | 22.00 | 22.03 | +0.663% | 2,021 | +10.566% |
| 2025-12-03 | 21.90 | 21.91 | 21.87 | 21.89 | -0.368% | 4,064 | +11.300% |
| 2025-12-02 | 22.04 | 22.04 | 21.97 | 21.97 | -0.153% | 5,556 | +10.890% |
| 2025-12-01 | 21.95 | 22.00 | 21.95 | 22.00 | +1.244% | 1,017 | +10.720% |
| 2025-11-28 | 21.73 | 21.78 | 21.73 | 21.73 | +0.270% | 3,391 | +12.098% |
| 2025-11-26 | 21.76 | 21.76 | 21.67 | 21.67 | -0.208% | 8,100 | +12.400% |
| 2025-11-25 | 21.76 | 21.76 | 21.68 | 21.72 | -0.413% | 3,948 | +12.167% |
| 2025-11-24 | 21.84 | 21.87 | 21.80 | 21.81 | -0.275% | 8,069 | +11.704% |
| 2025-11-21 | 21.86 | 21.92 | 21.86 | 21.87 | -0.522% | 20,634 | +11.397% |
| 2025-11-20 | 22.03 | 22.04 | 21.98 | 21.98 | -0.481% | 4,118 | +10.815% |
| 2025-11-19 | 22.02 | 22.11 | 22.02 | 22.09 | +0.096% | 3,504 | +10.282% |
| 2025-11-18 | 21.98 | 22.07 | 21.98 | 22.07 | -0.294% | 9,093 | +10.388% |
| 2025-11-17 | 22.12 | 22.14 | 22.12 | 22.14 | -0.108% | 410 | +10.064% |
| 2025-11-14 | 22.01 | 22.16 | 22.01 | 22.16 | +0.406% | 1,124 | +9.945% |
| 2025-11-13 | 22.04 | 22.08 | 22.03 | 22.07 | +0.498% | 5,784 | +10.391% |
| 2025-11-12 | 21.97 | 21.97 | 21.92 | 21.96 | +0.067% | 511 | +10.941% |
| 2025-11-11 | 21.99 | 21.99 | 21.94 | 21.95 | -0.722% | 9,134 | +11.015% |
| 2025-11-10 | 22.09 | 22.11 | 22.09 | 22.11 | +0.432% | 1,558 | +10.213% |
| 2025-11-07 | 22.05 | 22.05 | 21.97 | 22.01 | -0.030% | 9,001 | +10.689% |
| 2025-11-06 | 22.07 | 22.07 | 21.99 | 22.02 | -0.960% | 24,376 | +10.655% |
| 2025-11-05 | 22.18 | 22.24 | 22.18 | 22.23 | +0.941% | 2,125 | +9.593% |
| 2025-11-04 | 22.05 | 22.05 | 22.01 | 22.02 | -0.236% | 685 | +10.625% |
| 2025-11-03 | 22.11 | 22.11 | 22.06 | 22.07 | +0.133% | 6,023 | +10.364% |
| 2025-10-31 | 22.03 | 22.06 | 22.00 | 22.05 | +0.025% | 1,668 | +10.511% |
| 2025-10-30 | 22.07 | 22.09 | 22.04 | 22.04 | +0.272% | 14,930 | +10.538% |
| 2025-10-29 | 21.82 | 21.98 | 21.82 | 21.98 | +1.316% | 4,332 | +10.839% |
| 2025-10-28 | 21.75 | 21.75 | 21.69 | 21.69 | -0.163% | 2,822 | +12.297% |
| 2025-10-27 | 21.82 | 21.84 | 21.73 | 21.73 | +0.024% | 5,284 | +12.114% |
| 2025-10-24 | 21.71 | 21.78 | 21.71 | 21.73 | -0.078% | 1,893 | +12.141% |
| 2025-10-23 | 21.67 | 21.75 | 21.67 | 21.74 | +0.695% | 2,043 | +12.053% |
| 2025-10-22 | 21.65 | 21.65 | 21.58 | 21.59 | -0.014% | 3,775 | +12.832% |
| 2025-10-21 | 21.60 | 21.60 | 21.56 | 21.59 | -0.374% | 1,138 | +12.816% |
| 2025-10-20 | 21.71 | 21.73 | 21.68 | 21.68 | -0.232% | 3,455 | +12.394% |
| 2025-10-17 | 21.70 | 21.74 | 21.70 | 21.73 | +0.461% | 3,491 | +12.133% |
| 2025-10-16 | 21.85 | 21.86 | 21.62 | 21.63 | -0.933% | 6,541 | +12.650% |
| 2025-10-15 | 21.73 | 21.87 | 21.73 | 21.83 | +0.173% | 5,682 | +11.599% |
| 2025-10-14 | 21.87 | 21.88 | 21.79 | 21.79 | -0.345% | 6,405 | +11.792% |
| 2025-10-13 | 21.94 | 21.94 | 21.87 | 21.87 | -0.098% | 419 | +11.407% |
| 2025-10-10 | 22.02 | 22.02 | 21.88 | 21.89 | -1.234% | 5,586 | +11.298% |
| 2025-10-09 | 22.15 | 22.18 | 22.15 | 22.16 | +0.146% | 2,174 | +9.924% |
| 2025-10-08 | 22.06 | 22.13 | 22.06 | 22.13 | +0.139% | 5,167 | +10.085% |
| 2025-10-07 | 22.18 | 22.18 | 22.10 | 22.10 | -0.539% | 2,670 | +10.238% |
| 2025-10-06 | 22.18 | 22.23 | 22.15 | 22.22 | +0.496% | 4,981 | +9.644% |
| 2025-10-03 | 22.00 | 22.11 | 22.00 | 22.11 | +0.621% | 8,049 | +10.188% |
| 2025-10-02 | 22.01 | 22.01 | 21.97 | 21.97 | -0.243% | 515 | +10.872% |
| 2025-10-01 | 21.98 | 22.07 | 21.98 | 22.03 | -0.509% | 1,973 | +10.602% |
| 2025-09-30 | 22.06 | 22.17 | 22.02 | 22.14 | -0.004% | 14,691 | +10.039% |
| 2025-09-29 | 22.20 | 22.20 | 22.13 | 22.14 | -0.491% | 3,275 | +10.035% |
| 2025-09-26 | 22.26 | 22.27 | 22.22 | 22.25 | +0.135% | 2,140 | +9.495% |
| 2025-09-25 | 22.22 | 22.26 | 22.22 | 22.22 | +0.458% | 9,834 | +9.643% |
| 2025-09-24 | 22.07 | 22.13 | 22.07 | 22.12 | -0.367% | 7,686 | +10.145% |
| 2025-09-23 | 22.26 | 22.30 | 22.20 | 22.20 | -0.564% | 4,710 | +9.741% |
| 2025-09-22 | 22.28 | 22.33 | 22.28 | 22.33 | +0.342% | 3,699 | +9.122% |
| 2025-09-19 | 22.25 | 22.27 | 22.25 | 22.25 | +0.158% | 2,090 | +9.495% |
| 2025-09-18 | 22.22 | 22.26 | 22.17 | 22.21 | +0.674% | 12,094 | +9.667% |
| 2025-09-17 | 21.91 | 22.08 | 21.91 | 22.07 | +0.546% | 4,593 | +10.407% |
| 2025-09-16 | 21.97 | 21.97 | 21.93 | 21.95 | -0.177% | 3,651 | +11.010% |
| 2025-09-15 | 21.98 | 21.99 | 21.95 | 21.99 | -0.228% | 10,252 | +10.813% |
| 2025-09-12 | 22.03 | 22.08 | 22.03 | 22.04 | +0.590% | 714 | +10.560% |
| 2025-09-11 | 21.90 | 21.91 | 21.82 | 21.91 | -0.235% | 6,210 | +11.213% |
| 2025-09-10 | 22.00 | 22.00 | 21.91 | 21.96 | -0.542% | 8,730 | +10.952% |
| 2025-09-09 | 21.99 | 22.08 | 21.96 | 22.08 | +0.546% | 1,925 | +10.350% |
| 2025-09-08 | 21.99 | 22.02 | 21.96 | 21.96 | -0.531% | 3,726 | +10.953% |
| 2025-09-05 | 22.02 | 22.07 | 22.02 | 22.07 | -0.965% | 1,384 | +10.364% |
| 2025-09-04 | 22.39 | 22.41 | 22.29 | 22.29 | -0.801% | 3,231 | +9.298% |
| 2025-09-03 | 22.64 | 22.64 | 22.44 | 22.47 | -0.711% | 4,642 | +8.423% |
| 2025-09-02 | 22.70 | 22.70 | 22.63 | 22.63 | +0.582% | 7,501 | +7.651% |
| 2025-08-29 | 22.51 | 22.52 | 22.44 | 22.50 | +0.254% | 2,721 | +8.278% |
| 2025-08-28 | 22.50 | 22.50 | 22.44 | 22.44 | -0.390% | 321 | +8.553% |
| 2025-08-27 | 22.53 | 22.53 | 22.53 | 22.53 | -0.284% | 151 | +8.130% |
| 2025-08-26 | 22.66 | 22.66 | 22.59 | 22.59 | -0.461% | 1,067 | +7.823% |
| 2025-08-25 | 22.74 | 22.74 | 22.70 | 22.70 | +0.352% | 735 | +7.326% |
| 2025-08-22 | 22.77 | 22.77 | 22.61 | 22.62 | -1.035% | 1,589 | +7.704% |
| 2025-08-21 | 22.80 | 22.87 | 22.80 | 22.86 | +0.646% | 1,221 | +6.589% |
| 2025-08-20 | 22.71 | 22.71 | 22.71 | 22.71 | -0.239% | 400 | +7.277% |
| 2025-08-19 | 22.79 | 22.79 | 22.76 | 22.76 | -0.509% | 734 | +7.020% |
| 2025-08-18 | 22.91 | 22.91 | 22.88 | 22.88 | +0.180% | 1,565 | +6.475% |
| 2025-08-15 | 22.76 | 22.84 | 22.76 | 22.84 | +0.536% | 7,244 | +6.666% |
| 2025-08-14 | 22.72 | 22.72 | 22.72 | 22.72 | +0.704% | 31 | +7.238% |
| 2025-08-13 | 22.57 | 22.57 | 22.56 | 22.56 | -0.764% | 541 | +7.993% |
| 2025-08-12 | 22.76 | 22.78 | 22.73 | 22.73 | +0.127% | 1,165 | +7.168% |
| 2025-08-11 | 22.70 | 22.73 | 22.69 | 22.70 | -0.048% | 2,538 | +7.305% |
| 2025-08-08 | 22.67 | 22.73 | 22.67 | 22.71 | +0.563% | 6,822 | +7.253% |
| 2025-08-07 | 22.53 | 22.59 | 22.53 | 22.59 | +0.146% | 1,818 | +7.857% |
| 2025-08-06 | 22.59 | 22.71 | 22.54 | 22.55 | +0.238% | 3,023 | +8.014% |
| 2025-08-05 | 22.56 | 22.57 | 22.47 | 22.50 | +0.073% | 3,503 | +8.271% |
| 2025-08-04 | 22.55 | 22.57 | 22.46 | 22.48 | -0.146% | 2,521 | +8.350% |
| 2025-08-01 | 22.67 | 22.67 | 22.52 | 22.52 | -2.224% | 6,973 | +8.192% |
| 2025-07-31 | 22.96 | 23.05 | 22.95 | 23.03 | -0.131% | 2,500 | +5.786% |
| 2025-07-30 | 23.05 | 23.06 | 23.02 | 23.06 | +0.695% | 1,843 | +5.648% |
| 2025-07-29 | 23.01 | 23.02 | 22.90 | 22.90 | -1.267% | 27,104 | +6.382% |
| 2025-07-28 | 23.17 | 23.20 | 23.14 | 23.19 | +0.497% | 1,383 | +5.035% |
| 2025-07-25 | 23.23 | 23.23 | 23.08 | 23.08 | -0.474% | 3,456 | +5.557% |
| 2025-07-24 | 23.19 | 23.21 | 23.19 | 23.19 | +0.346% | 1,600 | +5.056% |
| 2025-07-23 | 23.03 | 23.11 | 23.03 | 23.11 | +0.750% | 2,386 | +5.420% |
| 2025-07-22 | 23.00 | 23.00 | 22.91 | 22.94 | -0.485% | 2,302 | +6.211% |
| 2025-07-21 | 23.04 | 23.05 | 23.03 | 23.05 | -0.711% | 3,310 | +5.695% |
| 2025-07-18 | 23.19 | 23.22 | 23.17 | 23.21 | -0.322% | 5,719 | +4.944% |
| 2025-07-17 | 23.29 | 23.32 | 23.24 | 23.29 | -0.037% | 8,183 | +4.605% |
| 2025-07-16 | 23.39 | 23.39 | 23.30 | 23.30 | -0.490% | 1,421 | +4.566% |
| 2025-07-15 | 23.16 | 23.41 | 23.16 | 23.41 | +0.876% | 826 | +4.054% |
| 2025-07-14 | 23.17 | 23.21 | 23.17 | 23.21 | +0.086% | 1,617 | +4.966% |
| 2025-07-11 | 23.13 | 23.21 | 23.13 | 23.19 | +0.960% | 2,569 | +5.056% |
| 2025-07-10 | 23.02 | 23.06 | 22.97 | 22.97 | +0.112% | 528 | +6.065% |
| 2025-07-09 | 23.06 | 23.08 | 22.94 | 22.94 | -1.016% | 3,512 | +6.183% |
| 2025-07-08 | 23.21 | 23.21 | 23.17 | 23.18 | +0.386% | 2,012 | +5.105% |
| 2025-07-07 | 23.05 | 23.11 | 23.05 | 23.09 | +0.610% | 1,931 | +5.511% |
| 2025-07-03 | 22.94 | 22.97 | 22.90 | 22.95 | +0.879% | 1,631 | +6.155% |
| 2025-07-02 | 22.78 | 22.82 | 22.75 | 22.75 | +0.398% | 1,202 | +7.088% |
| 2025-07-01 | 22.58 | 22.68 | 22.58 | 22.66 | +0.397% | 5,828 | +7.514% |
| 2025-06-30 | 22.63 | 22.67 | 22.56 | 22.57 | -0.727% | 16,090 | +7.940% |
| 2025-06-27 | 22.74 | 22.74 | 22.62 | 22.74 | +0.601% | 9,812 | +7.155% |
| 2025-06-26 | 22.68 | 22.73 | 22.60 | 22.60 | -0.659% | 1,430 | +7.799% |
| 2025-06-25 | 22.88 | 22.89 | 22.75 | 22.75 | -0.936% | 2,181 | +7.088% |
| 2025-06-24 | 23.18 | 23.18 | 22.95 | 22.96 | -0.609% | 4,349 | +6.086% |
| 2025-06-23 | 23.14 | 23.15 | 23.00 | 23.11 | -0.722% | 4,315 | +5.439% |
| 2025-06-20 | 23.29 | 23.29 | 23.21 | 23.27 | -0.039% | 4,988 | +4.678% |
| 2025-06-18 | 23.18 | 23.29 | 23.18 | 23.28 | -0.104% | 1,189 | +4.637% |
| 2025-06-17 | 23.43 | 23.43 | 23.29 | 23.31 | -0.877% | 1,032 | +4.529% |
| 2025-06-16 | 23.45 | 23.52 | 23.41 | 23.51 | +0.613% | 6,052 | +3.612% |
| 2025-06-13 | 23.30 | 23.44 | 23.30 | 23.37 | +0.768% | 1,886 | +4.247% |
| 2025-06-12 | 23.20 | 23.27 | 23.18 | 23.19 | -0.846% | 13,270 | +5.047% |
| 2025-06-11 | 23.46 | 23.50 | 23.39 | 23.39 | -0.798% | 1,155 | +4.159% |
| 2025-06-10 | 23.57 | 23.58 | 23.57 | 23.58 | -0.346% | 772 | +3.327% |
| 2025-06-09 | 23.67 | 23.74 | 23.63 | 23.66 | -0.170% | 5,967 | +2.970% |
| 2025-06-06 | 23.59 | 23.72 | 23.55 | 23.70 | +1.665% | 6,394 | +2.795% |
| 2025-06-05 | 23.15 | 23.34 | 23.15 | 23.31 | +0.570% | 4,606 | +4.506% |
| 2025-06-04 | 23.36 | 23.36 | 23.16 | 23.18 | -1.491% | 4,225 | +5.102% |
| 2025-06-03 | 23.37 | 23.53 | 23.37 | 23.53 | +0.259% | 2,109 | +3.535% |
| 2025-06-02 | 23.43 | 23.55 | 23.40 | 23.47 | +0.643% | 8,993 | +3.803% |
| 2025-05-30 | 23.39 | 23.39 | 22.93 | 23.32 | -0.332% | 3,465 | +4.471% |
| 2025-05-29 | 23.50 | 23.54 | 23.34 | 23.40 | -0.938% | 9,843 | +4.124% |
| 2025-05-28 | 23.81 | 23.81 | 23.58 | 23.62 | +0.529% | 4,995 | +3.147% |
| 2025-05-27 | 23.21 | 24.13 | 23.21 | 23.50 | +2.553% | 4,074 | +3.693% |
| 2025-05-23 | 23.48 | 23.67 | 22.91 | 22.91 | -3.658% | 9,782 | +6.340% |
| 2025-05-22 | 23.91 | 23.91 | 23.78 | 23.78 | -0.710% | 3,013 | +2.450% |
| 2025-05-21 | 23.87 | 23.96 | 23.76 | 23.95 | +1.453% | 9,477 | +1.723% |
| 2025-05-20 | 23.74 | 23.74 | 23.59 | 23.61 | +0.285% | 1,875 | +3.201% |
| 2025-05-19 | 24.15 | 24.15 | 23.52 | 23.54 | -0.423% | 5,766 | +3.494% |
| 2025-05-16 | 23.45 | 23.70 | 23.43 | 23.64 | +0.506% | 2,376 | +3.057% |
| 2025-05-15 | 23.66 | 23.66 | 23.51 | 23.52 | -1.237% | 2,649 | +3.579% |
| 2025-05-14 | 23.70 | 23.85 | 23.70 | 23.82 | +0.785% | 1,896 | +2.298% |
| 2025-05-13 | 23.56 | 23.68 | 23.56 | 23.63 | +0.252% | 2,867 | +3.100% |
| 2025-05-12 | 23.66 | 23.66 | 23.47 | 23.57 | +1.205% | 30,739 | +3.360% |
| 2025-05-09 | 23.22 | 23.29 | 23.15 | 23.29 | +0.044% | 10,626 | +4.605% |
| 2025-05-08 | 23.03 | 23.30 | 23.03 | 23.28 | +1.445% | 2,144 | +4.652% |
| 2025-05-07 | 22.98 | 22.99 | 22.69 | 22.95 | -0.277% | 28,867 | +6.164% |
| 2025-05-06 | 23.14 | 23.17 | 22.94 | 23.01 | 0.000% | 5,042 | +5.870% |