REK
ProShares Short Real Estate
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
16.84USD-0.059%(-0.01)5,554
16.84Bid16.87Ask0.03SpreadREK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.77 | 16.87 | 16.67 | 16.85 | -0.237% | 43,172 | 0.000% |
| 2026-10-01 | 16.88 | 16.99 | 16.88 | 16.89 | +0.656% | 166,130 | -0.237% |
| 2026-09-30 | 16.55 | 16.78 | 16.55 | 16.78 | +0.963% | 26,173 | +0.417% |
| 2026-09-29 | 16.67 | 16.69 | 16.56 | 16.62 | +0.181% | 65,986 | +1.384% |
| 2026-09-28 | 16.63 | 16.64 | 16.46 | 16.59 | +0.363% | 18,812 | +1.567% |
| 2026-09-25 | 16.41 | 16.59 | 16.41 | 16.53 | +0.356% | 32,059 | +1.936% |
| 2026-09-24 | 16.38 | 16.47 | 16.33 | 16.47 | +0.527% | 45,976 | +2.299% |
| 2026-09-23 | 16.24 | 16.39 | 16.20 | 16.39 | +0.857% | 12,642 | +2.838% |
| 2026-09-22 | 16.22 | 16.26 | 16.20 | 16.25 | +0.221% | 2,868 | +3.719% |
| 2026-09-21 | 16.25 | 16.30 | 16.19 | 16.21 | -1.008% | 19,422 | +3.948% |
| 2026-09-18 | 16.33 | 16.38 | 16.27 | 16.38 | +1.018% | 7,524 | +2.901% |
| 2026-09-17 | 16.18 | 16.23 | 16.14 | 16.21 | -0.208% | 13,151 | +3.948% |
| 2026-09-16 | 16.09 | 16.32 | 16.00 | 16.24 | +0.643% | 17,603 | +3.732% |
| 2026-09-15 | 16.14 | 16.28 | 16.14 | 16.14 | +0.062% | 79,045 | +4.399% |
| 2026-09-14 | 15.97 | 16.16 | 15.97 | 16.13 | +0.687% | 14,290 | +4.464% |
| 2026-09-11 | 16.02 | 16.06 | 15.97 | 16.02 | -0.927% | 9,199 | +5.181% |
| 2026-09-10 | 16.00 | 16.18 | 16.00 | 16.17 | +1.062% | 9,743 | +4.206% |
| 2026-09-09 | 15.90 | 16.02 | 15.83 | 16.00 | +0.946% | 11,770 | +5.313% |
| 2026-09-08 | 15.83 | 15.85 | 15.71 | 15.85 | +0.189% | 3,159 | +6.309% |
| 2026-09-04 | 15.72 | 15.82 | 15.72 | 15.82 | +0.722% | 6,013 | +6.510% |
| 2026-09-03 | 15.74 | 15.82 | 15.71 | 15.71 | -1.000% | 6,361 | +7.279% |
| 2026-09-02 | 15.71 | 15.89 | 15.71 | 15.87 | +0.495% | 13,001 | +6.206% |
| 2026-09-01 | 15.72 | 15.80 | 15.70 | 15.79 | +0.431% | 2,811 | +6.731% |
| 2026-08-31 | 15.75 | 15.81 | 15.71 | 15.72 | +0.749% | 7,284 | +7.191% |
| 2026-08-28 | 15.49 | 15.63 | 15.49 | 15.60 | +0.471% | 13,796 | +7.993% |
| 2026-08-27 | 15.45 | 15.53 | 15.45 | 15.53 | +1.029% | 1,789 | +8.502% |
| 2026-08-26 | 15.26 | 15.37 | 15.26 | 15.37 | +0.489% | 1,013 | +9.618% |
| 2026-08-25 | 15.27 | 15.30 | 15.27 | 15.30 | -0.087% | 371 | +10.154% |
| 2026-08-24 | 15.43 | 15.43 | 15.31 | 15.31 | -0.460% | 2,270 | +10.059% |
| 2026-08-21 | 15.32 | 15.41 | 15.32 | 15.38 | +0.005% | 4,107 | +9.552% |
| 2026-08-20 | 15.40 | 15.40 | 15.32 | 15.38 | -0.234% | 2,725 | +9.558% |
| 2026-08-19 | 15.40 | 15.48 | 15.39 | 15.42 | -0.603% | 18,518 | +9.301% |
| 2026-08-18 | 15.42 | 15.51 | 15.36 | 15.51 | +0.321% | 3,762 | +8.642% |
| 2026-08-17 | 15.35 | 15.48 | 15.35 | 15.46 | +0.965% | 5,132 | +8.991% |
| 2026-08-14 | 15.30 | 15.35 | 15.29 | 15.31 | -0.181% | 1,595 | +10.043% |
| 2026-08-13 | 15.38 | 15.40 | 15.32 | 15.34 | -1.491% | 8,220 | +9.844% |
| 2026-08-12 | 15.64 | 15.64 | 15.55 | 15.57 | -0.911% | 4,053 | +8.206% |
| 2026-08-11 | 15.65 | 15.72 | 15.64 | 15.72 | +0.804% | 2,692 | +7.220% |
| 2026-08-10 | 15.42 | 15.64 | 15.42 | 15.59 | +1.276% | 3,447 | +8.082% |
| 2026-08-07 | 15.48 | 15.48 | 15.39 | 15.39 | -0.429% | 1,929 | +9.461% |
| 2026-08-06 | 15.38 | 15.47 | 15.38 | 15.46 | +1.038% | 9,235 | +8.991% |
| 2026-08-05 | 15.40 | 15.40 | 15.30 | 15.30 | -0.056% | 1,165 | +10.122% |
| 2026-08-04 | 15.38 | 15.55 | 15.29 | 15.31 | +0.091% | 10,195 | +10.060% |
| 2026-08-03 | 15.28 | 15.38 | 15.28 | 15.30 | -0.352% | 1,988 | +10.160% |
| 2026-07-31 | 15.38 | 15.38 | 15.31 | 15.35 | +0.524% | 2,213 | +9.772% |
| 2026-07-30 | 15.22 | 15.35 | 15.22 | 15.27 | +1.452% | 4,683 | +10.347% |
| 2026-07-29 | 15.01 | 15.08 | 15.01 | 15.05 | +0.261% | 2,543 | +11.949% |
| 2026-07-28 | 14.90 | 15.01 | 14.89 | 15.01 | -0.449% | 3,310 | +12.241% |
| 2026-07-27 | 15.08 | 15.11 | 15.04 | 15.08 | +0.266% | 6,738 | +11.737% |
| 2026-07-24 | 15.19 | 15.24 | 15.00 | 15.04 | -2.226% | 4,858 | +12.035% |
| 2026-07-23 | 15.42 | 15.42 | 15.27 | 15.38 | +0.251% | 8,390 | +9.541% |
| 2026-07-22 | 15.28 | 15.35 | 15.22 | 15.34 | +0.393% | 5,391 | +9.816% |
| 2026-07-21 | 15.28 | 15.30 | 15.23 | 15.28 | +0.012% | 6,672 | +10.247% |
| 2026-07-20 | 15.21 | 15.32 | 15.21 | 15.28 | +0.427% | 1,376 | +10.260% |
| 2026-07-17 | 15.07 | 15.22 | 15.07 | 15.22 | +0.238% | 1,258 | +10.731% |
| 2026-07-16 | 15.28 | 15.28 | 15.18 | 15.18 | -1.958% | 2,704 | +10.995% |
| 2026-07-15 | 15.48 | 15.52 | 15.48 | 15.48 | -0.103% | 2,946 | +8.821% |
| 2026-07-14 | 15.41 | 15.63 | 15.41 | 15.50 | +0.522% | 181,773 | +8.710% |
| 2026-07-13 | 15.40 | 15.50 | 15.37 | 15.42 | -0.400% | 2,775 | +9.277% |
| 2026-07-10 | 15.68 | 15.68 | 15.48 | 15.48 | -0.824% | 25,844 | +8.840% |
| 2026-07-09 | 15.53 | 15.61 | 15.50 | 15.61 | +0.064% | 6,828 | +7.944% |
| 2026-07-08 | 15.43 | 15.62 | 15.43 | 15.60 | +1.496% | 22,868 | +8.013% |
| 2026-07-07 | 15.33 | 15.37 | 15.22 | 15.37 | -1.480% | 11,271 | +9.629% |
| 2026-07-06 | 15.39 | 15.63 | 15.39 | 15.60 | +1.305% | 6,313 | +8.007% |
| 2026-07-02 | 15.59 | 15.59 | 15.40 | 15.40 | -1.263% | 6,796 | +9.416% |
| 2026-07-01 | 15.70 | 15.70 | 15.50 | 15.60 | -0.206% | 29,791 | +8.034% |
| 2026-06-30 | 15.51 | 15.63 | 15.51 | 15.63 | +1.821% | 6,825 | +7.811% |
| 2026-06-29 | 15.27 | 15.44 | 15.27 | 15.35 | +1.051% | 7,070 | +9.774% |
| 2026-06-26 | 15.37 | 15.37 | 15.19 | 15.19 | -1.746% | 32,600 | +10.928% |
| 2026-06-25 | 15.43 | 15.59 | 15.43 | 15.46 | -0.001% | 4,183 | +8.991% |
| 2026-06-24 | 15.43 | 15.53 | 15.43 | 15.46 | -0.550% | 3,704 | +8.990% |
| 2026-06-23 | 15.70 | 15.73 | 15.53 | 15.55 | -1.452% | 6,426 | +8.391% |
| 2026-06-22 | 15.83 | 15.85 | 15.77 | 15.77 | -1.037% | 4,439 | +6.817% |
| 2026-06-18 | 15.80 | 15.94 | 15.80 | 15.94 | +0.263% | 1,196 | +5.709% |
| 2026-06-17 | 15.60 | 15.95 | 15.60 | 15.90 | +2.437% | 5,769 | +5.987% |
| 2026-06-16 | 15.50 | 15.54 | 15.45 | 15.52 | -0.192% | 3,534 | +8.570% |
| 2026-06-15 | 15.37 | 15.58 | 15.37 | 15.55 | +0.907% | 2,435 | +8.362% |
| 2026-06-12 | 15.44 | 15.48 | 15.38 | 15.41 | -0.918% | 2,950 | +9.345% |
| 2026-06-11 | 15.49 | 15.62 | 15.47 | 15.55 | +0.224% | 2,056 | +8.341% |
| 2026-06-10 | 15.49 | 15.52 | 15.45 | 15.52 | -0.245% | 10,620 | +8.583% |
| 2026-06-09 | 15.68 | 15.68 | 15.48 | 15.56 | -2.066% | 1,538 | +8.317% |
| 2026-06-08 | 15.70 | 15.89 | 15.68 | 15.88 | +1.826% | 8,648 | +6.080% |
| 2026-06-05 | 15.65 | 15.65 | 15.55 | 15.60 | -0.987% | 1,222 | +8.016% |
| 2026-06-04 | 15.90 | 15.94 | 15.74 | 15.76 | -1.531% | 1,717 | +6.950% |
| 2026-06-03 | 16.06 | 16.06 | 15.93 | 16.00 | -0.493% | 2,007 | +5.313% |
| 2026-06-02 | 16.12 | 16.12 | 16.08 | 16.08 | -0.315% | 6,455 | +4.794% |
| 2026-06-01 | 16.09 | 16.13 | 16.03 | 16.13 | +1.635% | 12,586 | +4.464% |
| 2026-05-29 | 15.85 | 15.88 | 15.84 | 15.87 | +0.858% | 8,566 | +6.172% |
| 2026-05-28 | 15.63 | 15.74 | 15.62 | 15.74 | +0.482% | 8,184 | +7.083% |
| 2026-05-27 | 15.64 | 15.71 | 15.52 | 15.66 | +0.282% | 10,287 | +7.599% |
| 2026-05-26 | 15.55 | 15.65 | 15.55 | 15.62 | -0.217% | 10,862 | +7.902% |
| 2026-05-22 | 15.69 | 15.72 | 15.65 | 15.65 | -0.196% | 6,787 | +7.668% |
| 2026-05-21 | 15.68 | 15.75 | 15.68 | 15.68 | -0.059% | 2,656 | +7.457% |
| 2026-05-20 | 15.93 | 15.93 | 15.69 | 15.69 | -1.259% | 5,038 | +7.393% |
| 2026-05-19 | 15.94 | 15.98 | 15.89 | 15.89 | -0.251% | 2,794 | +6.042% |
| 2026-05-18 | 16.18 | 16.18 | 15.93 | 15.93 | -1.334% | 4,058 | +5.775% |
| 2026-05-15 | 16.00 | 16.15 | 16.00 | 16.15 | +1.611% | 2,624 | +4.365% |
| 2026-05-14 | 15.76 | 15.89 | 15.72 | 15.89 | +1.000% | 3,845 | +6.046% |
| 2026-05-13 | 15.86 | 15.86 | 15.71 | 15.73 | +0.717% | 8,927 | +7.106% |
| 2026-05-12 | 15.56 | 15.72 | 15.56 | 15.62 | -0.063% | 7,071 | +7.874% |
| 2026-05-11 | 15.65 | 15.68 | 15.60 | 15.63 | -0.128% | 7,985 | +7.806% |
| 2026-05-08 | 15.60 | 15.72 | 15.59 | 15.65 | -0.318% | 16,635 | +7.668% |
| 2026-05-07 | 15.63 | 15.73 | 15.62 | 15.70 | +0.952% | 3,235 | +7.325% |
| 2026-05-06 | 15.61 | 15.63 | 15.53 | 15.55 | -1.389% | 3,439 | +8.347% |
| 2026-05-05 | 15.81 | 15.87 | 15.73 | 15.77 | -0.121% | 104,623 | +6.842% |
| 2026-05-04 | 15.76 | 15.83 | 15.68 | 15.79 | +0.445% | 7,616 | +6.713% |
| 2026-05-01 | 15.68 | 15.72 | 15.63 | 15.72 | +0.383% | 10,401 | +7.188% |
| 2026-04-30 | 15.90 | 15.90 | 15.46 | 15.66 | -1.757% | 11,119 | +7.599% |
| 2026-04-29 | 15.92 | 15.98 | 15.91 | 15.94 | +0.822% | 3,803 | +5.709% |
| 2026-04-28 | 15.94 | 15.94 | 15.80 | 15.81 | -1.224% | 3,823 | +6.578% |
| 2026-04-27 | 15.88 | 16.01 | 15.88 | 16.01 | +0.853% | 6,048 | +5.274% |
| 2026-04-24 | 15.80 | 15.87 | 15.79 | 15.87 | +0.357% | 10,919 | +6.172% |
| 2026-04-23 | 15.87 | 15.92 | 15.81 | 15.81 | -1.208% | 6,907 | +6.551% |
| 2026-04-22 | 15.81 | 16.03 | 15.81 | 16.01 | +0.839% | 14,737 | +5.264% |
| 2026-04-21 | 15.61 | 15.87 | 15.61 | 15.87 | +1.824% | 2,655 | +6.147% |
| 2026-04-20 | 15.65 | 15.68 | 15.59 | 15.59 | -0.218% | 5,150 | +8.083% |
| 2026-04-17 | 15.75 | 15.77 | 15.60 | 15.62 | -1.574% | 12,725 | +7.847% |
| 2026-04-16 | 15.90 | 15.96 | 15.86 | 15.87 | -0.852% | 20,019 | +6.149% |
| 2026-04-15 | 16.06 | 16.10 | 16.01 | 16.01 | +0.111% | 2,737 | +5.245% |
| 2026-04-14 | 16.14 | 16.14 | 15.98 | 15.99 | -1.009% | 7,303 | +5.362% |
| 2026-04-13 | 16.35 | 16.35 | 16.15 | 16.16 | -0.398% | 7,092 | +4.299% |
| 2026-04-10 | 16.19 | 16.27 | 16.19 | 16.22 | -0.120% | 2,764 | +3.884% |
| 2026-04-09 | 16.37 | 16.37 | 16.10 | 16.24 | -0.797% | 6,946 | +3.759% |
| 2026-04-08 | 16.33 | 16.43 | 16.33 | 16.37 | -1.649% | 18,286 | +2.932% |
| 2026-04-07 | 16.70 | 16.71 | 16.61 | 16.64 | +0.040% | 11,036 | +1.235% |
| 2026-04-06 | 16.63 | 16.65 | 16.60 | 16.64 | -0.164% | 13,241 | +1.275% |
| 2026-04-02 | 17.16 | 17.16 | 16.67 | 16.67 | -1.546% | 11,870 | +1.109% |
| 2026-04-01 | 16.86 | 16.96 | 16.86 | 16.93 | -0.349% | 4,686 | -0.454% |
| 2026-03-31 | 17.14 | 17.14 | 16.93 | 16.99 | -1.558% | 6,300 | -0.801% |
| 2026-03-30 | 17.22 | 17.25 | 17.05 | 17.25 | -0.399% | 9,109 | -2.347% |
| 2026-03-27 | 17.33 | 17.33 | 17.15 | 17.32 | +0.591% | 14,328 | -2.737% |
| 2026-03-26 | 17.23 | 17.25 | 17.09 | 17.22 | +0.013% | 16,923 | -2.162% |
| 2026-03-25 | 17.21 | 17.27 | 17.10 | 17.22 | -0.455% | 10,429 | -2.149% |
| 2026-03-24 | 17.25 | 17.30 | 17.14 | 17.30 | +0.915% | 74,879 | -2.594% |
| 2026-03-23 | 17.11 | 17.14 | 16.97 | 17.14 | -0.742% | 12,266 | -1.702% |
| 2026-03-20 | 16.75 | 17.30 | 16.75 | 17.27 | +3.166% | 25,168 | -2.432% |
| 2026-03-19 | 16.72 | 16.82 | 16.67 | 16.74 | +0.355% | 24,759 | +0.657% |
| 2026-03-18 | 16.51 | 16.68 | 16.51 | 16.68 | +1.530% | 4,708 | +1.014% |
| 2026-03-17 | 16.35 | 16.43 | 16.31 | 16.43 | -0.241% | 11,011 | +2.560% |
| 2026-03-16 | 16.51 | 16.51 | 16.38 | 16.47 | -0.707% | 13,439 | +2.313% |
| 2026-03-13 | 16.46 | 16.59 | 16.45 | 16.59 | -0.283% | 2,982 | +1.589% |
| 2026-03-12 | 16.69 | 16.69 | 16.54 | 16.63 | +0.626% | 7,288 | +1.302% |
| 2026-03-11 | 16.43 | 16.55 | 16.43 | 16.53 | +1.287% | 8,750 | +1.935% |
| 2026-03-10 | 16.33 | 16.33 | 16.20 | 16.32 | +0.091% | 11,237 | +3.248% |
| 2026-03-09 | 16.50 | 16.67 | 16.31 | 16.31 | -0.136% | 73,157 | +3.342% |
| 2026-03-06 | 16.34 | 16.40 | 16.30 | 16.33 | +1.080% | 25,339 | +3.201% |
| 2026-03-05 | 16.17 | 16.26 | 16.15 | 16.15 | +1.039% | 11,050 | +4.316% |
| 2026-03-04 | 16.11 | 16.15 | 15.99 | 15.99 | -0.208% | 16,083 | +5.400% |
| 2026-03-03 | 16.25 | 16.25 | 15.98 | 16.02 | +0.545% | 6,351 | +5.181% |
| 2026-03-02 | 16.02 | 16.03 | 15.93 | 15.93 | -0.139% | 5,258 | +5.755% |
| 2026-02-27 | 16.00 | 16.02 | 15.90 | 15.96 | -0.529% | 6,507 | +5.608% |
| 2026-02-26 | 16.04 | 16.04 | 16.01 | 16.04 | -0.337% | 5,362 | +5.050% |
| 2026-02-25 | 16.05 | 16.12 | 16.05 | 16.09 | +0.650% | 8,663 | +4.695% |
| 2026-02-24 | 15.96 | 16.04 | 15.96 | 15.99 | -0.185% | 4,624 | +5.376% |
| 2026-02-23 | 16.19 | 16.19 | 15.95 | 16.02 | -0.187% | 6,782 | +5.181% |
| 2026-02-20 | 16.12 | 16.15 | 16.05 | 16.05 | -0.803% | 5,431 | +4.984% |
| 2026-02-19 | 16.10 | 16.21 | 16.10 | 16.18 | +0.435% | 3,664 | +4.141% |
| 2026-02-18 | 15.87 | 16.14 | 15.87 | 16.11 | +1.341% | 16,234 | +4.593% |
| 2026-02-17 | 16.02 | 16.07 | 15.89 | 15.90 | -1.024% | 18,439 | +5.996% |
| 2026-02-13 | 16.18 | 16.18 | 15.99 | 16.06 | -1.187% | 5,168 | +4.910% |
| 2026-02-12 | 16.08 | 16.26 | 15.99 | 16.25 | -0.280% | 13,537 | +3.664% |
| 2026-02-11 | 16.28 | 16.34 | 16.24 | 16.30 | +0.010% | 4,450 | +3.374% |
| 2026-02-10 | 16.50 | 16.50 | 16.26 | 16.30 | -1.315% | 4,059 | +3.384% |
| 2026-02-09 | 16.70 | 16.70 | 16.52 | 16.52 | -0.508% | 4,095 | +2.025% |
| 2026-02-06 | 16.90 | 16.90 | 16.60 | 16.60 | -1.790% | 51,099 | +1.506% |
| 2026-02-05 | 17.00 | 17.00 | 16.81 | 16.90 | +0.467% | 15,326 | -0.311% |
| 2026-02-04 | 16.98 | 17.02 | 16.75 | 16.82 | -1.499% | 23,991 | +0.155% |
| 2026-02-03 | 16.99 | 17.20 | 16.99 | 17.08 | +0.353% | 20,329 | -1.347% |
| 2026-02-02 | 16.89 | 17.02 | 16.80 | 17.02 | +1.189% | 32,587 | -0.999% |
| 2026-01-30 | 16.89 | 17.04 | 16.82 | 16.82 | -0.227% | 11,826 | +0.178% |
| 2026-01-29 | 17.04 | 17.05 | 16.82 | 16.86 | -1.182% | 20,643 | -0.049% |
| 2026-01-28 | 16.86 | 17.08 | 16.86 | 17.06 | +1.036% | 17,477 | -1.231% |
| 2026-01-27 | 16.92 | 16.93 | 16.86 | 16.89 | -0.030% | 5,421 | -0.207% |
| 2026-01-26 | 16.78 | 16.90 | 16.78 | 16.89 | +0.059% | 26,130 | -0.237% |
| 2026-01-23 | 16.88 | 17.00 | 16.86 | 16.88 | -0.248% | 9,638 | -0.178% |
| 2026-01-22 | 16.79 | 16.92 | 16.75 | 16.92 | +1.027% | 4,178 | -0.425% |
| 2026-01-21 | 16.69 | 16.88 | 16.68 | 16.75 | -0.357% | 15,831 | +0.597% |
| 2026-01-20 | 16.55 | 16.83 | 16.55 | 16.81 | +1.941% | 35,787 | +0.238% |
| 2026-01-16 | 16.74 | 16.74 | 16.45 | 16.49 | -1.257% | 18,876 | +2.183% |
| 2026-01-15 | 16.73 | 16.75 | 16.63 | 16.70 | -0.745% | 31,927 | +0.898% |
| 2026-01-14 | 16.93 | 16.98 | 16.82 | 16.83 | -1.085% | 8,368 | +0.146% |
| 2026-01-13 | 17.14 | 17.26 | 17.01 | 17.01 | -0.676% | 8,488 | -0.941% |
| 2026-01-12 | 17.24 | 17.24 | 17.06 | 17.13 | -0.214% | 12,578 | -1.610% |
| 2026-01-09 | 17.11 | 17.17 | 17.07 | 17.16 | -0.102% | 16,424 | -1.821% |
| 2026-01-08 | 17.32 | 17.32 | 17.11 | 17.18 | -0.749% | 16,858 | -1.921% |
| 2026-01-07 | 16.96 | 17.31 | 16.96 | 17.31 | +1.404% | 27,176 | -2.656% |
| 2026-01-06 | 17.15 | 17.20 | 17.03 | 17.07 | -0.640% | 4,530 | -1.289% |
| 2026-01-05 | 17.28 | 17.34 | 17.13 | 17.18 | -0.232% | 9,501 | -1.921% |
| 2026-01-02 | 17.21 | 17.32 | 17.15 | 17.22 | +0.058% | 18,501 | -2.149% |
| 2025-12-31 | 17.11 | 17.21 | 17.11 | 17.21 | +0.939% | 4,259 | -2.092% |
| 2025-12-30 | 17.11 | 17.11 | 17.05 | 17.05 | -0.240% | 3,066 | -1.172% |
| 2025-12-29 | 17.06 | 17.12 | 17.06 | 17.09 | -0.210% | 2,597 | -1.410% |
| 2025-12-26 | 17.11 | 17.21 | 17.11 | 17.13 | -0.076% | 6,505 | -1.617% |
| 2025-12-24 | 17.21 | 17.21 | 17.13 | 17.14 | -1.551% | 8,803 | -1.692% |
| 2025-12-23 | 17.47 | 17.48 | 17.41 | 17.41 | -0.003% | 5,439 | -3.217% |
| 2025-12-22 | 17.64 | 17.64 | 17.39 | 17.41 | -0.649% | 4,882 | -3.219% |
| 2025-12-19 | 17.51 | 17.52 | 17.42 | 17.52 | +0.368% | 8,118 | -3.847% |
| 2025-12-18 | 17.26 | 17.47 | 17.26 | 17.46 | +0.695% | 14,515 | -3.494% |
| 2025-12-17 | 17.34 | 17.41 | 17.30 | 17.34 | -0.320% | 1,969 | -2.823% |
| 2025-12-16 | 17.24 | 17.40 | 17.24 | 17.40 | +0.811% | 9,027 | -3.134% |
| 2025-12-15 | 17.35 | 17.36 | 17.24 | 17.26 | -0.316% | 2,272 | -2.349% |
| 2025-12-12 | 17.09 | 17.37 | 17.09 | 17.31 | -0.064% | 6,217 | -2.657% |
| 2025-12-11 | 17.34 | 17.36 | 17.26 | 17.32 | -0.396% | 6,458 | -2.720% |
| 2025-12-10 | 17.36 | 17.39 | 17.26 | 17.39 | -0.184% | 4,801 | -3.105% |
| 2025-12-09 | 17.23 | 17.42 | 17.23 | 17.42 | +0.648% | 5,072 | -3.283% |
| 2025-12-08 | 17.25 | 17.31 | 17.25 | 17.31 | +0.621% | 2,944 | -2.657% |
| 2025-12-05 | 17.13 | 17.20 | 17.13 | 17.20 | +0.029% | 1,638 | -2.052% |
| 2025-12-04 | 17.15 | 17.20 | 17.06 | 17.20 | +0.237% | 1,836 | -2.023% |
| 2025-12-03 | 17.18 | 17.22 | 17.15 | 17.16 | -0.110% | 2,993 | -1.791% |
| 2025-12-02 | 17.10 | 17.23 | 17.10 | 17.18 | +0.219% | 8,089 | -1.899% |
| 2025-12-01 | 17.07 | 17.14 | 17.04 | 17.14 | +1.293% | 3,449 | -1.684% |
| 2025-11-28 | 16.93 | 16.96 | 16.86 | 16.92 | -0.193% | 3,672 | -0.414% |
| 2025-11-26 | 16.93 | 16.96 | 16.89 | 16.95 | -0.487% | 4,200 | -0.606% |
| 2025-11-25 | 17.13 | 17.13 | 16.98 | 17.04 | -0.822% | 3,130 | -1.090% |
| 2025-11-24 | 17.21 | 17.21 | 17.18 | 17.18 | +0.040% | 2,127 | -1.903% |
| 2025-11-21 | 17.37 | 17.37 | 17.14 | 17.17 | -1.394% | 14,471 | -1.864% |
| 2025-11-20 | 17.18 | 17.41 | 17.18 | 17.41 | +0.371% | 4,368 | -3.232% |
| 2025-11-19 | 17.30 | 17.41 | 17.23 | 17.35 | +0.778% | 6,823 | -2.873% |
| 2025-11-18 | 17.33 | 17.34 | 17.19 | 17.21 | -0.421% | 7,442 | -2.117% |
| 2025-11-17 | 17.22 | 17.33 | 17.13 | 17.29 | +0.800% | 55,625 | -2.529% |
| 2025-11-14 | 17.22 | 17.24 | 17.15 | 17.15 | -0.366% | 7,409 | -1.749% |
| 2025-11-13 | 17.00 | 17.21 | 17.00 | 17.21 | +1.444% | 3,649 | -2.109% |
| 2025-11-12 | 16.78 | 16.97 | 16.78 | 16.97 | +0.803% | 2,568 | -0.695% |
| 2025-11-11 | 16.93 | 16.95 | 16.83 | 16.83 | -1.098% | 4,997 | +0.102% |
| 2025-11-10 | 16.99 | 17.14 | 16.97 | 17.02 | +0.086% | 6,556 | -0.997% |
| 2025-11-07 | 17.00 | 17.18 | 17.00 | 17.00 | -1.234% | 11,298 | -0.911% |
| 2025-11-06 | 17.16 | 17.22 | 17.13 | 17.22 | +0.510% | 6,441 | -2.134% |
| 2025-11-05 | 17.17 | 17.22 | 17.09 | 17.13 | -0.037% | 11,730 | -1.636% |
| 2025-11-04 | 17.21 | 17.21 | 17.14 | 17.14 | -0.273% | 8,150 | -1.672% |
| 2025-11-03 | 17.27 | 17.38 | 17.18 | 17.18 | +0.373% | 8,606 | -1.941% |
| 2025-10-31 | 17.22 | 17.29 | 17.09 | 17.12 | -0.131% | 8,723 | -1.575% |
| 2025-10-30 | 17.29 | 17.29 | 17.09 | 17.14 | -0.573% | 3,634 | -1.704% |
| 2025-10-29 | 16.93 | 17.29 | 16.93 | 17.24 | +2.686% | 6,621 | -2.267% |
| 2025-10-28 | 16.54 | 16.79 | 16.54 | 16.79 | +2.215% | 10,540 | +0.357% |
| 2025-10-27 | 16.47 | 16.50 | 16.40 | 16.43 | +0.032% | 2,351 | +2.581% |
| 2025-10-24 | 16.38 | 16.42 | 16.37 | 16.42 | -0.412% | 25,892 | +2.614% |
| 2025-10-23 | 16.60 | 16.61 | 16.46 | 16.49 | +0.073% | 14,858 | +2.191% |
| 2025-10-22 | 16.50 | 16.56 | 16.45 | 16.48 | -0.431% | 8,060 | +2.266% |
| 2025-10-21 | 16.57 | 16.57 | 16.45 | 16.55 | +0.306% | 9,465 | +1.825% |
| 2025-10-20 | 16.70 | 16.70 | 16.50 | 16.50 | -0.916% | 6,287 | +2.137% |
| 2025-10-17 | 16.83 | 16.83 | 16.64 | 16.65 | -0.614% | 13,818 | +1.201% |
| 2025-10-16 | 16.66 | 16.75 | 16.63 | 16.75 | +0.231% | 6,870 | +0.580% |
| 2025-10-15 | 16.81 | 16.81 | 16.65 | 16.71 | -1.391% | 18,053 | +0.812% |
| 2025-10-14 | 17.10 | 17.12 | 16.93 | 16.95 | -0.954% | 29,878 | -0.590% |
| 2025-10-13 | 17.16 | 17.20 | 17.11 | 17.11 | -0.464% | 4,026 | -1.538% |
| 2025-10-10 | 17.03 | 17.21 | 17.02 | 17.19 | +1.127% | 33,742 | -1.994% |
| 2025-10-09 | 16.95 | 17.04 | 16.94 | 17.00 | +0.482% | 17,561 | -0.890% |
| 2025-10-08 | 16.88 | 16.94 | 16.85 | 16.92 | +0.488% | 5,302 | -0.413% |
| 2025-10-07 | 16.83 | 16.85 | 16.79 | 16.84 | +0.344% | 4,104 | +0.074% |
| 2025-10-06 | 16.73 | 16.78 | 16.69 | 16.78 | +1.092% | 17,200 | +0.418% |
| 2025-10-03 | 16.51 | 16.60 | 16.47 | 16.60 | -0.447% | 2,040 | +1.514% |
| 2025-10-02 | 16.67 | 16.70 | 16.66 | 16.67 | +0.657% | 2,483 | +1.060% |
| 2025-10-01 | 16.58 | 16.60 | 16.50 | 16.56 | +0.087% | 4,300 | +1.724% |
| 2025-09-30 | 16.73 | 16.73 | 16.55 | 16.55 | -0.556% | 4,934 | +1.813% |
| 2025-09-29 | 16.61 | 16.67 | 16.61 | 16.64 | -0.076% | 11,393 | +1.247% |
| 2025-09-26 | 16.84 | 16.84 | 16.64 | 16.66 | -0.927% | 5,353 | +1.170% |
| 2025-09-25 | 16.72 | 16.81 | 16.72 | 16.81 | +0.244% | 4,636 | +0.232% |
| 2025-09-24 | 16.73 | 16.77 | 16.68 | 16.77 | +0.063% | 4,745 | +0.477% |
| 2025-09-23 | 16.83 | 16.83 | 16.76 | 16.76 | -0.656% | 7,496 | +0.541% |
| 2025-09-22 | 16.97 | 16.97 | 16.87 | 16.87 | -0.325% | 8,057 | -0.119% |
| 2025-09-19 | 16.85 | 16.93 | 16.83 | 16.93 | +0.585% | 9,345 | -0.443% |
| 2025-09-18 | 16.86 | 16.87 | 16.77 | 16.83 | -0.195% | 4,921 | +0.140% |
| 2025-09-17 | 16.69 | 16.86 | 16.60 | 16.86 | +0.097% | 2,962 | -0.055% |
| 2025-09-16 | 16.82 | 16.86 | 16.73 | 16.84 | +0.618% | 3,349 | +0.042% |
| 2025-09-15 | 16.79 | 16.79 | 16.67 | 16.74 | +0.313% | 6,976 | +0.661% |
| 2025-09-12 | 16.66 | 16.72 | 16.65 | 16.69 | +0.362% | 6,333 | +0.976% |
| 2025-09-11 | 16.78 | 16.78 | 16.60 | 16.63 | -1.499% | 5,810 | +1.341% |
| 2025-09-10 | 16.94 | 16.94 | 16.78 | 16.88 | -0.130% | 7,319 | -0.178% |
| 2025-09-09 | 16.94 | 16.97 | 16.87 | 16.90 | +0.134% | 5,195 | -0.307% |
| 2025-09-08 | 17.20 | 17.20 | 16.88 | 16.88 | +0.652% | 7,343 | -0.174% |
| 2025-09-05 | 16.76 | 16.86 | 16.67 | 16.77 | -0.948% | 8,731 | +0.478% |
| 2025-09-04 | 16.92 | 17.05 | 16.92 | 16.93 | -0.595% | 2,900 | -0.475% |
| 2025-09-03 | 16.98 | 17.09 | 16.96 | 17.03 | +0.245% | 6,442 | -1.067% |
| 2025-09-02 | 16.83 | 17.04 | 16.83 | 16.99 | +1.774% | 15,164 | -0.824% |
| 2025-08-29 | 16.75 | 16.75 | 16.69 | 16.69 | -0.490% | 2,665 | +0.936% |
| 2025-08-28 | 16.80 | 16.82 | 16.78 | 16.78 | +0.335% | 647 | +0.441% |
| 2025-08-27 | 16.75 | 16.76 | 16.70 | 16.72 | -0.387% | 2,890 | +0.778% |
| 2025-08-26 | 16.80 | 16.82 | 16.74 | 16.79 | +0.329% | 3,131 | +0.387% |
| 2025-08-25 | 16.64 | 16.76 | 16.64 | 16.73 | +0.454% | 6,568 | +0.717% |
| 2025-08-22 | 16.79 | 16.80 | 16.55 | 16.65 | -1.535% | 14,560 | +1.174% |
| 2025-08-21 | 16.91 | 16.95 | 16.86 | 16.91 | +0.553% | 1,839 | -0.378% |
| 2025-08-20 | 16.82 | 16.88 | 16.70 | 16.82 | -0.540% | 3,894 | +0.173% |
| 2025-08-19 | 17.00 | 17.01 | 16.91 | 16.91 | -1.701% | 6,081 | -0.368% |
| 2025-08-18 | 16.87 | 17.20 | 16.87 | 17.20 | +0.922% | 1,698 | -2.063% |
| 2025-08-15 | 17.09 | 17.09 | 17.00 | 17.05 | -0.637% | 6,687 | -1.160% |
| 2025-08-14 | 17.21 | 17.26 | 17.16 | 17.16 | +0.836% | 2,080 | -1.790% |
| 2025-08-13 | 17.15 | 17.17 | 17.01 | 17.01 | -0.731% | 3,238 | -0.969% |
| 2025-08-12 | 17.14 | 17.30 | 17.11 | 17.14 | -0.149% | 4,803 | -1.693% |
| 2025-08-11 | 17.12 | 17.17 | 17.07 | 17.17 | +0.502% | 6,274 | -1.840% |
| 2025-08-08 | 16.83 | 17.08 | 16.83 | 17.08 | +0.969% | 15,437 | -1.347% |
| 2025-08-07 | 16.89 | 16.99 | 16.89 | 16.92 | -0.373% | 7,262 | -0.390% |
| 2025-08-06 | 16.77 | 16.98 | 16.77 | 16.98 | +0.900% | 3,643 | -0.762% |
| 2025-08-05 | 16.92 | 16.93 | 16.79 | 16.83 | -0.309% | 4,357 | +0.131% |
| 2025-08-04 | 17.07 | 17.07 | 16.85 | 16.88 | -0.764% | 9,699 | -0.178% |
| 2025-08-01 | 16.89 | 17.12 | 16.86 | 17.01 | +0.269% | 10,053 | -0.941% |
| 2025-07-31 | 16.83 | 16.98 | 16.72 | 16.96 | +1.822% | 9,072 | -0.674% |
| 2025-07-30 | 16.46 | 16.72 | 16.44 | 16.66 | +1.405% | 9,588 | +1.135% |
| 2025-07-29 | 16.55 | 16.61 | 16.42 | 16.43 | -1.629% | 8,497 | +2.556% |
| 2025-07-28 | 16.49 | 16.70 | 16.49 | 16.70 | +1.719% | 2,273 | +0.886% |
| 2025-07-25 | 16.52 | 16.59 | 16.42 | 16.42 | +0.135% | 2,348 | +2.621% |
| 2025-07-24 | 16.39 | 16.40 | 16.37 | 16.40 | +0.071% | 1,790 | +2.759% |
| 2025-07-23 | 16.43 | 16.43 | 16.37 | 16.39 | -0.147% | 2,310 | +2.832% |
| 2025-07-22 | 16.62 | 16.62 | 16.40 | 16.41 | -1.739% | 13,003 | +2.681% |
| 2025-07-21 | 16.64 | 16.72 | 16.64 | 16.70 | -0.425% | 4,480 | +0.895% |
| 2025-07-18 | 16.79 | 16.80 | 16.77 | 16.77 | -0.158% | 2,084 | +0.466% |
| 2025-07-17 | 16.73 | 16.86 | 16.72 | 16.80 | +0.008% | 2,035 | +0.308% |
| 2025-07-16 | 16.85 | 16.90 | 16.76 | 16.80 | -0.977% | 3,450 | +0.316% |
| 2025-07-15 | 16.74 | 16.99 | 16.74 | 16.96 | +1.267% | 4,516 | -0.664% |
| 2025-07-14 | 16.85 | 16.85 | 16.75 | 16.75 | -0.658% | 2,680 | +0.595% |
| 2025-07-11 | 16.92 | 16.97 | 16.84 | 16.86 | +0.166% | 4,113 | -0.066% |
| 2025-07-10 | 16.99 | 16.99 | 16.73 | 16.83 | -0.432% | 5,979 | +0.099% |
| 2025-07-09 | 16.98 | 16.98 | 16.89 | 16.91 | +0.022% | 808 | -0.334% |
| 2025-07-08 | 16.92 | 16.94 | 16.85 | 16.90 | +0.098% | 9,499 | -0.312% |
| 2025-07-07 | 16.77 | 16.93 | 16.77 | 16.89 | +1.041% | 5,480 | -0.214% |
| 2025-07-03 | 16.70 | 16.74 | 16.68 | 16.71 | -0.162% | 1,753 | +0.825% |
| 2025-07-02 | 16.84 | 16.89 | 16.74 | 16.74 | -0.128% | 2,338 | +0.661% |
| 2025-07-01 | 16.92 | 16.94 | 16.67 | 16.76 | -0.650% | 3,830 | +0.532% |
| 2025-06-30 | 17.02 | 17.16 | 16.87 | 16.87 | -0.759% | 8,809 | -0.121% |
| 2025-06-27 | 17.07 | 17.07 | 16.82 | 17.00 | -0.297% | 13,713 | -0.879% |
| 2025-06-26 | 16.98 | 17.25 | 16.98 | 17.05 | +0.709% | 20,457 | -1.173% |
| 2025-06-25 | 16.74 | 16.94 | 16.66 | 16.93 | +1.438% | 20,210 | -0.473% |
| 2025-06-24 | 16.77 | 16.81 | 16.62 | 16.69 | -0.302% | 20,076 | +0.959% |
| 2025-06-23 | 16.97 | 16.97 | 16.73 | 16.74 | -1.568% | 29,367 | +0.654% |
| 2025-06-20 | 16.98 | 17.01 | 16.84 | 17.01 | +0.101% | 8,668 | -0.924% |
| 2025-06-18 | 17.01 | 17.07 | 16.88 | 16.99 | -0.111% | 13,323 | -0.824% |
| 2025-06-17 | 16.92 | 17.06 | 16.91 | 17.01 | +0.404% | 6,192 | -0.934% |
| 2025-06-16 | 16.89 | 16.98 | 16.75 | 16.94 | -0.057% | 7,318 | -0.534% |
| 2025-06-13 | 16.91 | 17.07 | 16.85 | 16.95 | +0.833% | 9,080 | -0.590% |
| 2025-06-12 | 16.97 | 16.97 | 16.79 | 16.81 | -0.475% | 16,405 | +0.238% |
| 2025-06-11 | 16.86 | 16.94 | 16.74 | 16.89 | +0.477% | 13,959 | -0.238% |
| 2025-06-10 | 16.89 | 16.92 | 16.78 | 16.81 | -0.650% | 7,396 | +0.238% |
| 2025-06-09 | 16.96 | 17.03 | 16.82 | 16.92 | -0.177% | 19,692 | -0.414% |
| 2025-06-06 | 16.87 | 17.00 | 16.87 | 16.95 | -0.235% | 12,936 | -0.590% |
| 2025-06-05 | 17.00 | 17.03 | 16.91 | 16.99 | +0.343% | 6,274 | -0.824% |
| 2025-06-04 | 17.09 | 17.09 | 16.89 | 16.93 | -0.432% | 4,509 | -0.484% |
| 2025-06-03 | 17.09 | 17.11 | 16.99 | 17.01 | +0.327% | 9,286 | -0.914% |
| 2025-06-02 | 17.14 | 17.14 | 16.95 | 16.95 | -0.088% | 13,619 | -0.590% |
| 2025-05-30 | 17.00 | 17.09 | 16.93 | 16.96 | -0.130% | 11,525 | -0.678% |
| 2025-05-29 | 16.94 | 17.14 | 16.94 | 16.99 | -0.854% | 4,687 | -0.807% |
| 2025-05-28 | 17.17 | 17.24 | 17.13 | 17.13 | +0.112% | 12,522 | -1.654% |
| 2025-05-27 | 17.27 | 17.30 | 17.08 | 17.11 | -1.586% | 23,872 | -1.544% |
| 2025-05-23 | 17.43 | 17.55 | 17.35 | 17.39 | -0.115% | 63,542 | -3.105% |
| 2025-05-22 | 17.31 | 17.54 | 17.31 | 17.41 | +0.520% | 55,513 | -3.217% |
| 2025-05-21 | 16.96 | 17.34 | 16.96 | 17.32 | +2.728% | 37,324 | -2.714% |
| 2025-05-20 | 17.07 | 17.07 | 16.85 | 16.86 | +0.446% | 8,829 | -0.059% |
| 2025-05-19 | 16.88 | 16.93 | 16.78 | 16.79 | -0.234% | 2,272 | +0.387% |
| 2025-05-16 | 17.03 | 17.03 | 16.82 | 16.82 | -1.212% | 4,298 | +0.152% |
| 2025-05-15 | 17.24 | 17.26 | 17.03 | 17.03 | -1.778% | 10,731 | -1.063% |
| 2025-05-14 | 17.19 | 17.38 | 17.19 | 17.34 | +0.927% | 8,579 | -2.822% |
| 2025-05-13 | 17.12 | 17.24 | 17.12 | 17.18 | +1.358% | 13,994 | -1.921% |
| 2025-05-12 | 16.68 | 17.03 | 16.68 | 16.95 | -0.079% | 6,743 | -0.590% |
| 2025-05-09 | 17.07 | 17.09 | 16.92 | 16.96 | -0.558% | 11,369 | -0.668% |
| 2025-05-08 | 16.87 | 17.06 | 16.87 | 17.06 | +0.522% | 14,024 | -1.223% |
| 2025-05-07 | 16.90 | 16.98 | 16.86 | 16.97 | +0.029% | 16,225 | -0.707% |
| 2025-05-06 | 17.00 | 17.00 | 16.84 | 16.96 | +0.802% | 7,073 | -0.678% |
| 2025-05-05 | 16.80 | 16.88 | 16.76 | 16.83 | +0.119% | 8,368 | +0.119% |
| 2025-05-02 | 16.81 | 16.88 | 16.77 | 16.81 | -1.292% | 12,806 | +0.238% |
| 2025-05-01 | 16.98 | 17.06 | 16.88 | 17.03 | -0.176% | 18,447 | -1.057% |
| 2025-04-30 | 17.27 | 17.27 | 17.00 | 17.06 | -0.452% | 6,959 | -1.231% |
| 2025-04-29 | 17.14 | 17.23 | 17.06 | 17.14 | -0.653% | 8,290 | -1.677% |
| 2025-04-28 | 17.42 | 17.43 | 17.23 | 17.25 | -0.654% | 11,083 | -2.319% |
| 2025-04-25 | 17.34 | 17.47 | 17.31 | 17.36 | +0.262% | 4,497 | -2.957% |
| 2025-04-24 | 17.39 | 17.39 | 17.21 | 17.32 | -0.356% | 4,994 | -2.704% |
| 2025-04-23 | 17.16 | 17.47 | 17.07 | 17.38 | -0.008% | 10,814 | -3.049% |
| 2025-04-22 | 17.53 | 17.67 | 17.34 | 17.38 | -2.242% | 19,369 | -3.057% |
| 2025-04-21 | 17.59 | 17.98 | 17.53 | 17.78 | +2.243% | 27,270 | -5.231% |
| 2025-04-17 | 17.70 | 17.70 | 17.26 | 17.39 | -1.529% | 11,695 | -3.105% |
| 2025-04-16 | 17.61 | 17.76 | 17.46 | 17.66 | +0.284% | 15,445 | -4.587% |
| 2025-04-15 | 17.73 | 17.73 | 17.53 | 17.61 | -0.396% | 39,981 | -4.316% |
| 2025-04-14 | 18.00 | 18.00 | 17.61 | 17.68 | 0.000% | 142,982 | -4.695% |