Dark

RWM
ProShares Short Russell2000
stock NYSE ETF

At Close

Sep 25, 2026 3:59:47 PM EDT

14.18USD-0.070%(-0.01)59,027,037

14.17Bid 14.21Ask 0.04Spread

Pre-market

Sep 25, 2026 9:17:51 AM EDT

14.16USD-0.211%(-0.03)39,643

After-hours

Sep 25, 2026 4:29:30 PM EDT

14.19USD+0.068%(+0.01)501

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	14.1700	14.2600	14.110000	14.1800	-0.070%	59,027,037	0.000%
2026-09-24	14.2100	14.3300	14.160000	14.1900	+0.071%	50,574,442	-0.070%
2026-09-23	13.9800	14.1800	13.969900	14.1800	+1.213%	43,210,354	0.000%
2026-09-22	13.9800	14.0650	13.920500	14.0100	-0.568%	34,439,216	+1.213%
2026-09-21	14.0600	14.1200	14.040000	14.0900	-0.494%	26,723,395	+0.639%
2026-09-18	14.1200	14.2400	14.115000	14.1600	+0.497%	19,895,814	+0.141%
2026-09-17	13.9600	14.0950	13.945000	14.0900	-0.494%	22,745,899	+0.639%
2026-09-16	14.0800	14.3000	14.000000	14.1600	+0.426%	30,093,445	+0.141%
2026-09-15	14.0300	14.1500	14.010000	14.1000	+0.786%	23,473,366	+0.567%
2026-09-14	14.0200	14.0398	13.905000	13.9900	+0.287%	22,323,986	+1.358%
2026-09-11	13.8600	13.9550	13.820200	13.9500	-0.286%	20,074,079	+1.649%
2026-09-10	13.9600	14.0200	13.900300	13.9900	+1.011%	23,431,456	+1.358%
2026-09-09	13.7300	13.8700	13.695000	13.8500	+1.391%	15,878,781	+2.383%
2026-09-08	13.6300	13.6899	13.600000	13.6600	+0.441%	17,616,738	+3.807%
2026-09-04	13.7200	13.7200	13.590000	13.6000	-0.293%	14,281,151	+4.265%
2026-09-03	13.6000	13.7151	13.590000	13.6400	-0.292%	18,705,997	+3.959%
2026-09-02	13.8100	13.8150	13.670000	13.6800	-1.227%	20,946,319	+3.655%
2026-09-01	13.7900	13.8750	13.740000	13.8500	+1.243%	19,672,090	+2.383%
2026-08-31	13.6300	13.7450	13.625000	13.6800	+0.588%	16,907,882	+3.655%
2026-08-28	13.4300	13.6077	13.394000	13.6000	+1.417%	23,419,561	+4.265%
2026-08-27	13.4600	13.4900	13.390000	13.4100	-0.371%	10,078,757	+5.742%
2026-08-26	13.4600	13.4850	13.404900	13.4600	+0.223%	13,766,594	+5.349%
2026-08-25	13.4100	13.4950	13.410000	13.4300	-0.445%	11,541,129	+5.585%
2026-08-24	13.4300	13.5150	13.415000	13.4900	+0.747%	15,748,613	+5.115%
2026-08-21	13.4000	13.4750	13.380000	13.3900	-0.815%	10,681,739	+5.900%
2026-08-20	13.4200	13.5250	13.390100	13.5000	+1.351%	14,920,280	+5.037%
2026-08-19	13.2600	13.3350	13.240000	13.3200	-0.523%	13,791,808	+6.456%
2026-08-18	13.2900	13.3900	13.255000	13.3900	+1.286%	14,341,010	+5.900%
2026-08-17	13.2100	13.2500	13.200000	13.2200	+0.456%	13,798,408	+7.262%
2026-08-14	13.2400	13.2700	13.160000	13.1600	-0.454%	14,067,195	+7.751%
2026-08-13	13.2100	13.2699	13.160000	13.2200	-0.302%	13,692,528	+7.262%
2026-08-12	13.2500	13.3400	13.230100	13.2600	-0.525%	11,815,403	+6.938%
2026-08-11	13.3400	13.3550	13.290000	13.3300	-0.448%	14,491,117	+6.377%
2026-08-10	13.3600	13.4199	13.315000	13.3900	+0.677%	11,805,999	+5.900%
2026-08-07	13.3600	13.3899	13.280100	13.3000	-1.115%	19,048,957	+6.617%
2026-08-06	13.3800	13.4600	13.310000	13.4500	+0.598%	18,845,988	+5.428%
2026-08-05	13.2700	13.3800	13.235000	13.3700	+0.602%	22,023,089	+6.058%
2026-08-04	13.4800	13.5000	13.260000	13.2900	-1.919%	16,826,732	+6.697%
2026-08-03	13.7000	13.7150	13.520000	13.5500	-1.598%	21,968,257	+4.649%
2026-07-31	13.6700	13.9300	13.650000	13.7700	+0.438%	23,958,880	+2.977%
2026-07-30	13.7700	13.8800	13.690000	13.7100	-1.225%	23,157,866	+3.428%
2026-07-29	13.7100	13.9100	13.655000	13.8800	+1.611%	28,514,289	+2.161%
2026-07-28	13.6800	13.8050	13.645000	13.6600	-0.219%	33,483,679	+3.807%
2026-07-27	13.6400	13.7700	13.560000	13.6900	-0.509%	30,401,434	+3.579%
2026-07-24	13.6500	13.7956	13.633900	13.7600	+0.292%	26,330,455	+3.052%
2026-07-23	13.7700	13.8000	13.675000	13.7200	+0.587%	27,555,954	+3.353%
2026-07-22	13.5400	13.6500	13.519900	13.6400	+0.962%	21,752,300	+3.959%
2026-07-21	13.6600	13.6850	13.495000	13.5100	-1.387%	23,308,793	+4.959%
2026-07-20	13.5800	13.7100	13.530100	13.7000	+0.661%	41,062,598	+3.504%
2026-07-17	13.7200	13.7203	13.525000	13.6100	+0.443%	33,467,982	+4.188%
2026-07-16	13.5900	13.6000	13.440000	13.5500	+0.148%	27,790,242	+4.649%
2026-07-15	13.5600	13.6100	13.475000	13.5300	-0.442%	25,110,689	+4.804%
2026-07-14	13.5300	13.6250	13.519800	13.5900	-0.293%	11,233,556	+4.341%
2026-07-13	13.5700	13.6700	13.530000	13.6300	+0.814%	13,494,948	+4.035%
2026-07-10	13.4500	13.6200	13.420000	13.5200	+0.446%	10,223,602	+4.882%
2026-07-09	13.5500	13.5602	13.420000	13.4600	-1.247%	10,614,635	+5.349%
2026-07-08	13.6000	13.7550	13.550000	13.6300	+1.038%	17,101,406	+4.035%
2026-07-07	13.3700	13.5450	13.335000	13.4900	+0.747%	13,149,288	+5.115%
2026-07-06	13.4300	13.4300	13.310000	13.3900	-0.372%	8,793,775	+5.900%
2026-07-02	13.3100	13.5500	13.225000	13.4400	+0.750%	15,262,903	+5.506%
2026-07-01	13.3200	13.3600	13.195000	13.3400	+0.376%	10,929,298	+6.297%
2026-06-30	13.3800	13.4297	13.270200	13.2900	-0.598%	9,300,209	+6.697%
2026-06-29	13.3900	13.5500	13.350100	13.3700	-0.373%	10,533,097	+6.058%
2026-06-26	13.4700	13.5000	13.320000	13.4200	+0.374%	15,454,933	+5.663%
2026-06-25	13.3200	13.4550	13.238378	13.3700	-0.595%	15,123,123	+6.058%
2026-06-24	13.4900	13.5401	13.310000	13.4500	-1.465%	14,680,065	+5.428%
2026-06-23	13.7500	13.7800	13.540000	13.6500	+0.887%	12,092,284	+3.883%
2026-06-22	13.5800	13.6101	13.460000	13.5300	-0.806%	10,603,901	+4.804%
2026-06-18	13.7000	13.8400	13.620000	13.6400	-1.871%	11,327,753	+3.959%
2026-06-17	13.7800	13.9500	13.625000	13.9000	+0.725%	16,896,574	+2.014%
2026-06-16	13.6500	13.8200	13.589700	13.8000	+0.877%	20,623,219	+2.754%
2026-06-15	13.5800	13.7100	13.520000	13.6800	-0.726%	17,727,825	+3.655%
2026-06-12	13.8400	13.9101	13.655000	13.7800	-0.935%	23,196,463	+2.903%
2026-06-11	14.2000	14.2200	13.870000	13.9100	-2.931%	24,815,699	+1.941%
2026-06-10	14.2000	14.3400	13.980000	14.3300	+1.058%	23,994,327	-1.047%
2026-06-09	14.0700	14.5400	13.880400	14.1800	-0.281%	23,616,713	0.000%
2026-06-08	14.1400	14.2450	14.080000	14.2200	-0.906%	17,587,977	-0.281%
2026-06-05	13.9800	14.4100	13.980000	14.3500	+3.685%	18,966,627	-1.185%
2026-06-04	14.0700	14.1000	13.805000	13.8400	-1.495%	11,592,334	+2.457%
2026-06-03	13.9400	14.0950	13.940000	14.0500	+1.371%	11,256,726	+0.925%
2026-06-02	14.0100	14.0150	13.850200	13.8600	-0.858%	13,065,865	+2.309%
2026-06-01	14.0200	14.1200	13.915000	13.9800	+0.431%	11,642,453	+1.431%
2026-05-29	13.8700	14.0150	13.870000	13.9200	+0.578%	11,204,169	+1.868%
2026-05-28	13.9600	14.0203	13.800100	13.8400	-0.503%	10,043,661	+2.457%
2026-05-27	13.8700	13.9550	13.840000	13.9100	0.000%	14,444,866	+1.941%
2026-05-26	14.0000	14.0350	13.900000	13.9100	-1.835%	12,988,917	+1.941%
2026-05-22	14.2100	14.2400	14.095000	14.1700	-0.770%	15,484,422	+0.071%
2026-05-21	14.4900	14.5650	14.235000	14.2800	-0.971%	19,332,759	-0.700%
2026-05-20	14.6900	14.7701	14.420000	14.4200	-2.568%	23,528,665	-1.664%
2026-05-19	14.7600	14.9200	14.690000	14.8000	+1.162%	19,022,925	-4.189%
2026-05-18	14.4900	14.7400	14.480000	14.6300	+0.550%	24,370,489	-3.076%
2026-05-15	14.4200	14.5650	14.410000	14.5500	+2.465%	19,091,854	-2.543%
2026-05-14	14.2300	14.3207	14.140000	14.2000	-0.630%	15,830,767	-0.141%
2026-05-13	14.2700	14.4200	14.249700	14.2900	0.000%	14,955,571	-0.770%
2026-05-12	14.2200	14.4999	14.220000	14.2900	+0.989%	20,304,389	-0.770%
2026-05-11	14.1700	14.1896	14.065000	14.1500	-0.352%	12,902,438	+0.212%
2026-05-08	14.2100	14.2850	14.165000	14.2000	-0.699%	13,903,434	-0.141%
2026-05-07	14.0300	14.3499	14.030000	14.3000	+1.707%	20,800,542	-0.839%
2026-05-06	14.1400	14.2400	14.055000	14.0600	-1.472%	14,618,521	+0.853%
2026-05-05	14.4000	14.4100	14.260100	14.2700	-1.789%	12,035,940	-0.631%
2026-05-04	14.4800	14.6100	14.370100	14.5300	+0.623%	19,103,885	-2.409%
2026-05-01	14.4700	14.5850	14.420000	14.4400	-0.414%	16,166,861	-1.801%
2026-04-30	14.7700	14.8000	14.499700	14.5000	-2.159%	12,617,113	-2.207%
2026-04-29	14.7200	14.9199	14.710000	14.8200	+0.679%	19,535,645	-4.318%
2026-04-28	14.6100	14.7750	14.565000	14.7200	+1.099%	18,139,662	-3.668%
2026-04-27	14.5600	14.5999	14.495000	14.5600	-0.069%	14,998,449	-2.610%
2026-04-24	14.5700	14.7000	14.500000	14.5700	-0.410%	20,012,156	-2.677%
2026-04-23	14.5600	14.8200	14.505000	14.6300	+0.343%	23,216,349	-3.076%
2026-04-22	14.5200	14.6600	14.500000	14.5800	-0.681%	17,321,063	-2.743%
2026-04-21	14.4800	14.7200	14.409900	14.6800	+0.963%	21,176,752	-3.406%
2026-04-20	14.6600	14.6800	14.510100	14.5400	-0.547%	15,580,585	-2.476%
2026-04-17	14.7100	14.7450	14.510000	14.6200	-1.945%	23,256,693	-3.010%
2026-04-16	14.9400	15.0250	14.900000	14.9100	-0.268%	20,886,784	-4.896%
2026-04-15	14.9900	15.0500	14.940200	14.9500	-0.333%	14,041,427	-5.151%
2026-04-14	15.0800	15.1300	14.950000	15.0000	-1.251%	13,895,105	-5.467%
2026-04-13	15.4800	15.4967	15.170100	15.1900	-1.492%	16,626,289	-6.649%
2026-04-10	15.3400	15.4700	15.340000	15.4200	+0.260%	13,922,537	-8.042%
2026-04-09	15.5500	15.5500	15.310000	15.3800	-0.517%	18,164,412	-7.802%
2026-04-08	15.3800	15.5800	15.345000	15.4600	-2.889%	25,302,515	-8.279%
2026-04-07	16.0400	16.1450	15.890000	15.9200	-0.251%	29,121,041	-10.930%
2026-04-06	16.0500	16.0901	15.919900	15.9600	-0.437%	17,654,043	-11.153%
2026-04-02	16.4400	16.4400	15.960000	16.0300	-0.620%	25,402,925	-11.541%
2026-04-01	16.1000	16.1550	15.935000	16.1300	-0.555%	28,731,380	-12.089%
2026-03-31	16.5700	16.6299	16.170000	16.2200	-3.510%	42,043,895	-12.577%
2026-03-30	16.4300	16.8700	16.425000	16.8100	+1.448%	34,891,617	-15.645%
2026-03-27	16.3800	16.6200	16.330000	16.5700	+1.781%	33,650,542	-14.424%
2026-03-26	16.1900	16.2900	15.999800	16.2800	+1.814%	29,908,579	-12.899%
2026-03-25	16.0000	16.1450	15.919900	15.9900	-1.600%	29,799,951	-11.320%
2026-03-24	16.4800	16.5250	16.165000	16.2500	-0.612%	31,938,963	-12.738%
2026-03-23	16.3600	16.4300	16.070000	16.3500	-2.096%	31,928,140	-13.272%
2026-03-20	16.3800	16.8200	16.350000	16.7000	+2.266%	32,910,564	-15.090%
2026-03-19	16.6500	16.6700	16.170100	16.3300	-0.669%	41,862,873	-13.166%
2026-03-18	16.2900	16.4500	16.230100	16.4400	+1.607%	24,812,071	-13.747%
2026-03-17	16.1800	16.2450	16.070000	16.1800	-0.553%	19,765,127	-12.361%
2026-03-16	16.2250	16.3200	16.118400	16.2700	-1.034%	24,538,127	-12.846%
2026-03-13	16.2600	16.5000	16.165000	16.4400	+0.489%	32,338,051	-13.747%
2026-03-12	16.2600	16.4200	16.215000	16.3600	+2.059%	34,178,992	-13.325%
2026-03-11	16.0400	16.1598	15.925000	16.0300	+0.313%	30,343,951	-11.541%
2026-03-10	16.0000	16.0490	15.710000	15.9800	+0.063%	29,400,991	-11.264%
2026-03-09	16.3600	16.5550	15.900000	15.9700	-1.053%	34,079,764	-11.209%
2026-03-06	16.0900	16.2000	15.990000	16.1400	+2.411%	29,589,914	-12.144%
2026-03-05	15.6400	15.9250	15.530100	15.7600	+1.809%	34,222,767	-10.025%
2026-03-04	15.5100	15.6450	15.400100	15.4800	-0.833%	21,863,152	-8.398%
2026-03-03	15.7700	15.9651	15.510000	15.6100	+1.628%	30,088,773	-9.161%
2026-03-02	15.7050	15.7100	15.325000	15.3600	-0.903%	25,024,010	-7.682%
2026-02-27	15.4600	15.5900	15.420000	15.5000	+1.840%	26,726,494	-8.516%
2026-02-26	15.2700	15.4499	15.210000	15.2200	-0.523%	19,983,968	-6.833%
2026-02-25	15.2600	15.4250	15.260000	15.3000	-0.520%	14,136,204	-7.320%
2026-02-24	15.5400	15.5800	15.320100	15.3800	-1.030%	18,025,891	-7.802%
2026-02-23	15.3800	15.6750	15.320000	15.5400	+1.569%	26,196,076	-8.752%
2026-02-20	15.4000	15.4499	15.159700	15.3000	+0.065%	29,038,540	-7.320%
2026-02-19	15.4200	15.5000	15.290000	15.2900	-0.261%	24,456,710	-7.260%
2026-02-18	15.3800	15.4500	15.160000	15.3300	-0.325%	22,554,407	-7.502%
2026-02-17	15.4250	15.6150	15.305000	15.3800	-0.065%	29,117,892	-7.802%
2026-02-13	15.5250	15.6400	15.250000	15.3900	-1.156%	28,380,130	-7.862%
2026-02-12	15.1400	15.6500	15.127500	15.5700	+1.965%	28,337,149	-8.927%
2026-02-11	15.0600	15.4300	15.030000	15.2700	+0.527%	25,650,431	-7.138%
2026-02-10	15.1200	15.2100	15.055000	15.1900	+0.264%	22,081,447	-6.649%
2026-02-09	15.2600	15.3425	15.100000	15.1500	-0.656%	16,048,821	-6.403%
2026-02-06	15.5700	15.5850	15.210000	15.2500	-3.542%	19,900,467	-7.016%
2026-02-05	15.6500	15.8600	15.470000	15.8100	+1.737%	33,046,350	-10.310%
2026-02-04	15.3200	15.7300	15.290000	15.5400	+0.909%	37,174,224	-8.752%
2026-02-03	15.3800	15.6500	15.265000	15.4000	-0.194%	29,274,276	-7.922%
2026-02-02	15.6600	15.6600	15.330000	15.4300	-0.963%	20,436,033	-8.101%
2026-01-30	15.5000	15.6800	15.388200	15.5800	+1.498%	26,596,329	-8.986%
2026-01-29	15.3200	15.5800	15.250000	15.3500	0.000%	25,498,208	-7.622%
2026-01-28	15.2100	15.3950	15.160000	15.3500	+0.524%	20,323,066	-7.622%
2026-01-27	15.3100	15.3900	15.260300	15.2700	-0.326%	14,651,289	-7.138%
2026-01-26	15.2400	15.3400	15.155800	15.3200	+0.459%	19,029,038	-7.441%
2026-01-23	15.0200	15.2800	15.020000	15.2500	+1.802%	22,274,236	-7.016%
2026-01-22	14.9700	15.0000	14.870000	14.9800	-0.663%	22,012,199	-5.340%
2026-01-21	15.2700	15.3690	15.040000	15.0800	-1.951%	29,415,842	-5.968%
2026-01-20	15.4600	15.4699	15.242400	15.3800	+1.118%	28,299,081	-7.802%
2026-01-16	15.2000	15.2650	15.120000	15.2100	0.000%	20,345,211	-6.772%
2026-01-15	15.2900	15.3100	15.120000	15.2100	-0.847%	18,818,987	-6.772%
2026-01-14	15.4600	15.5199	15.325000	15.3400	-0.712%	23,701,817	-7.562%
2026-01-13	15.3900	15.4994	15.360000	15.4500	+0.130%	21,697,227	-8.220%
2026-01-12	15.5600	15.6267	15.420000	15.4300	-0.516%	15,559,844	-8.101%
2026-01-09	15.5400	15.6351	15.420000	15.5100	-0.641%	19,546,834	-8.575%
2026-01-08	15.8300	15.8450	15.580000	15.6100	-1.077%	22,650,782	-9.161%
2026-01-07	15.7300	15.8899	15.710000	15.7800	+0.190%	18,728,764	-10.139%
2026-01-06	15.9800	16.0350	15.740000	15.7500	-1.254%	22,671,761	-9.968%
2026-01-05	16.1400	16.1500	15.900000	15.9500	-1.665%	27,448,484	-11.097%
2026-01-02	16.2900	16.4100	16.190100	16.2200	-0.916%	27,281,522	-12.577%
2025-12-31	16.2400	16.3899	16.240000	16.3700	+0.738%	13,323,349	-13.378%
2025-12-30	16.1200	16.2570	16.120000	16.2500	+0.744%	12,845,950	-12.738%
2025-12-29	16.1000	16.1600	16.020000	16.1300	+0.687%	17,561,341	-12.089%
2025-12-26	15.9550	16.0899	15.950000	16.0200	+0.502%	12,823,559	-11.486%
2025-12-24	15.9800	16.0301	15.930000	15.9400	-1.361%	8,096,817	-11.041%
2025-12-23	16.1300	16.1887	16.080000	16.1600	+0.623%	14,576,986	-12.252%
2025-12-22	16.1400	16.1500	15.955000	16.0600	-1.047%	16,165,811	-11.706%
2025-12-19	16.3400	16.3400	16.190000	16.2300	-0.795%	18,453,351	-12.631%
2025-12-18	16.2600	16.3960	16.190000	16.3600	-0.608%	26,464,519	-13.325%
2025-12-17	16.2500	16.4900	16.135000	16.4600	+1.168%	31,871,938	-13.852%
2025-12-16	16.2500	16.3699	16.135000	16.2700	+0.494%	28,050,353	-12.846%
2025-12-15	15.9800	16.2100	15.965000	16.1900	+0.684%	27,963,935	-12.415%
2025-12-12	15.8200	16.1000	15.815000	16.0800	+1.643%	31,832,148	-11.816%
2025-12-11	16.0200	16.0450	15.810000	15.8200	-1.125%	22,428,333	-10.367%
2025-12-10	16.2700	16.2801	15.905000	16.0000	-1.478%	20,207,027	-11.375%
2025-12-09	16.3100	16.3100	16.130000	16.2400	-0.123%	14,662,429	-12.685%
2025-12-08	16.1300	16.3000	16.130000	16.2600	0.000%	14,070,518	-12.792%
2025-12-05	16.2100	16.2867	16.140000	16.2600	+0.432%	17,360,731	-12.792%
2025-12-04	16.3700	16.3999	16.130000	16.1900	-0.857%	18,240,797	-12.415%
2025-12-03	16.5700	16.6050	16.310100	16.3300	-1.745%	14,925,274	-13.166%
2025-12-02	16.4700	16.6300	16.470000	16.6200	+0.241%	18,739,571	-14.681%
2025-12-01	16.5900	16.6100	16.460000	16.5800	+1.159%	19,213,138	-14.475%
2025-11-28	16.4500	16.4900	16.380000	16.3900	-0.486%	5,725,976	-13.484%
2025-11-26	16.6200	16.6300	16.370000	16.4700	-0.783%	17,260,981	-13.904%
2025-11-25	16.9300	16.9656	16.580000	16.6000	-2.180%	15,562,270	-14.578%
2025-11-24	17.2700	17.2900	16.945000	16.9700	-1.851%	17,014,610	-16.441%
2025-11-21	17.7300	17.7500	17.175000	17.2900	-2.756%	33,069,556	-17.987%
2025-11-20	17.1600	17.7999	17.030000	17.7800	+1.833%	34,236,480	-20.247%
2025-11-19	17.4300	17.5300	17.240000	17.4600	+0.057%	29,738,973	-18.786%
2025-11-18	17.6200	17.6399	17.335000	17.4500	-0.343%	22,315,417	-18.739%
2025-11-17	17.2400	17.5799	17.140000	17.5100	+2.040%	16,642,497	-19.018%
2025-11-14	17.4700	17.4700	17.070000	17.1600	-0.233%	18,931,272	-17.366%
2025-11-13	16.8500	17.2650	16.795000	17.2000	+2.809%	15,900,781	-17.558%
2025-11-12	16.6300	16.7450	16.539900	16.7300	+0.300%	14,847,891	-15.242%
2025-11-11	16.7300	16.7933	16.641500	16.6800	0.000%	12,249,602	-14.988%
2025-11-10	16.6200	16.8101	16.605000	16.6800	-1.068%	10,849,174	-14.988%
2025-11-07	17.0850	17.2300	16.850000	16.8600	-0.413%	16,432,430	-15.896%
2025-11-06	16.6600	16.9700	16.640000	16.9300	+1.743%	14,473,712	-16.243%
2025-11-05	16.8200	16.8500	16.560000	16.6400	-1.422%	13,029,920	-14.784%
2025-11-04	16.8500	16.8900	16.684500	16.8800	+1.687%	14,078,390	-15.995%
2025-11-03	16.5400	16.7885	16.535000	16.6000	+0.423%	11,580,617	-14.578%
2025-10-31	16.6200	16.7051	16.500000	16.5300	-0.542%	11,319,958	-14.217%
2025-10-30	16.5800	16.6300	16.400000	16.6200	+0.850%	10,725,536	-14.681%
2025-10-29	16.3500	16.6200	16.200000	16.4800	+0.919%	16,436,168	-13.956%
2025-10-28	16.2900	16.3850	16.210800	16.3300	+0.554%	9,060,673	-13.166%
2025-10-27	16.1500	16.2999	16.130000	16.2400	-0.368%	7,727,375	-12.685%
2025-10-24	16.2700	16.3300	16.190000	16.3000	-1.212%	8,528,449	-13.006%
2025-10-23	16.6400	16.6850	16.450000	16.5000	-1.257%	9,557,606	-14.061%
2025-10-22	16.5200	16.8700	16.470000	16.7100	+1.581%	15,613,229	-15.141%
2025-10-21	16.4200	16.5500	16.363400	16.4500	+0.427%	7,757,709	-13.799%
2025-10-20	16.4900	16.5100	16.361700	16.3800	-1.916%	7,226,883	-13.431%
2025-10-17	16.7100	16.8300	16.580000	16.7000	+0.724%	10,347,159	-15.090%
2025-10-16	16.1900	16.6450	16.180000	16.5800	+2.157%	13,714,407	-14.475%
2025-10-15	16.2300	16.4401	16.075000	16.2300	-0.976%	11,880,181	-12.631%
2025-10-14	16.8500	16.8996	16.275000	16.3900	-1.443%	12,478,165	-13.484%
2025-10-13	16.8000	16.8382	16.610000	16.6300	-2.749%	9,710,257	-14.732%
2025-10-10	16.5600	17.1062	16.481300	17.1000	+3.074%	11,948,271	-17.076%
2025-10-09	16.5100	16.6698	16.450000	16.5900	+0.606%	7,842,181	-14.527%
2025-10-08	16.5900	16.6852	16.470100	16.4900	-0.961%	6,917,844	-14.008%
2025-10-07	16.4400	16.7199	16.425000	16.6500	+1.032%	10,170,740	-14.835%
2025-10-06	16.4200	16.5299	16.360000	16.4800	-0.363%	10,766,049	-13.956%
2025-10-03	16.5700	16.5811	16.380000	16.5400	-0.720%	9,680,719	-14.268%
2025-10-02	16.7200	16.8300	16.648400	16.6600	-0.597%	7,967,675	-14.886%
2025-10-01	16.8800	16.8800	16.720000	16.7600	-0.179%	7,282,084	-15.394%
2025-09-30	16.8500	16.9600	16.778100	16.7900	-0.060%	7,172,509	-15.545%
2025-09-29	16.7200	16.8600	16.710000	16.8000	-0.119%	7,978,672	-15.595%
2025-09-26	16.9400	16.9599	16.800000	16.8200	-0.825%	8,196,649	-15.696%
2025-09-25	16.9800	17.0700	16.910000	16.9600	+1.073%	8,983,089	-16.392%
2025-09-24	16.6300	16.7950	16.590000	16.7800	+0.060%	7,266,546	-15.495%
2025-09-23	16.6900	16.8000	16.545000	16.7700	+0.299%	9,234,124	-15.444%
2025-09-22	16.8700	16.9500	16.700000	16.7200	-0.595%	8,711,667	-15.191%
2025-09-19	16.6500	16.8500	16.650000	16.8200	+0.719%	8,392,125	-15.696%
2025-09-18	16.9800	17.0200	16.670000	16.7000	-2.396%	11,013,935	-15.090%
2025-09-17	17.1200	17.2400	16.730000	17.1100	-0.233%	13,353,423	-17.124%
2025-09-16	17.1400	17.2650	17.110000	17.1500	+0.175%	8,276,905	-17.318%
2025-09-15	17.1300	17.1750	17.070000	17.1200	-0.407%	7,783,595	-17.173%
2025-09-12	17.0500	17.1957	17.050000	17.1900	+1.058%	6,041,438	-17.510%
2025-09-11	17.2900	17.3300	16.995000	17.0100	-1.733%	8,505,301	-16.637%
2025-09-10	17.2600	17.3899	17.188300	17.3100	+0.174%	9,263,839	-18.082%
2025-09-09	17.2000	17.3900	17.200000	17.2800	+0.524%	9,176,874	-17.940%
2025-09-08	17.1700	17.3200	17.170000	17.1900	-0.116%	7,266,897	-17.510%
2025-09-05	17.2200	17.4150	17.074900	17.2100	-0.463%	14,499,793	-17.606%
2025-09-04	17.4600	17.5100	17.284600	17.2900	-1.256%	9,436,146	-17.987%
2025-09-03	17.5300	17.5999	17.380000	17.5100	+0.172%	10,203,936	-19.018%
2025-09-02	17.6100	17.6500	17.440000	17.4800	+0.633%	11,382,661	-18.879%
2025-08-29	17.2600	17.4399	17.250000	17.3700	+0.463%	9,281,053	-18.365%
2025-08-28	17.2400	17.3600	17.230000	17.2900	-0.058%	7,006,331	-17.987%
2025-08-27	17.4800	17.4800	17.300000	17.3000	-0.746%	7,444,774	-18.035%
2025-08-26	17.5500	17.5500	17.386700	17.4300	-0.797%	7,835,378	-18.646%
2025-08-25	17.4500	17.5700	17.426200	17.5700	+1.035%	7,020,481	-19.294%
2025-08-22	17.9800	17.9900	17.340000	17.3900	-3.763%	14,575,606	-18.459%
2025-08-21	18.2100	18.2599	18.050000	18.0700	-0.331%	10,043,973	-21.527%
2025-08-20	18.0900	18.2600	18.050000	18.1300	+0.443%	12,262,820	-21.787%
2025-08-19	17.9300	18.0999	17.830100	18.0500	+0.782%	10,323,939	-21.440%
2025-08-18	17.9800	17.9900	17.870200	17.9100	-0.334%	7,106,152	-20.826%
2025-08-15	17.8500	18.0600	17.850000	17.9700	+0.560%	8,710,030	-21.091%
2025-08-14	17.8700	18.0400	17.830000	17.8700	+1.246%	11,852,308	-20.649%
2025-08-13	17.8800	17.9100	17.630000	17.6500	-1.890%	10,305,206	-19.660%
2025-08-12	18.4200	18.4700	17.980000	17.9900	-3.019%	12,952,098	-21.178%
2025-08-11	18.4900	18.5800	18.430000	18.5500	+0.108%	10,081,882	-23.558%
2025-08-08	18.4800	18.5900	18.420000	18.5300	-0.162%	11,060,619	-23.475%
2025-08-07	18.3100	18.6750	18.310000	18.5600	+0.324%	15,244,804	-23.599%
2025-08-06	18.4600	18.5950	18.460000	18.5000	+0.162%	8,938,711	-23.351%
2025-08-05	18.4900	18.6900	18.437900	18.4700	-0.485%	8,366,646	-23.227%
2025-08-04	18.8500	18.8750	18.560000	18.5600	-2.161%	7,968,294	-23.599%
2025-08-01	18.8700	19.1900	18.835000	18.9700	+2.044%	13,913,035	-25.250%
2025-07-31	18.5000	18.6298	18.370000	18.5900	+1.033%	13,930,195	-23.722%
2025-07-30	18.2400	18.5252	18.133500	18.4000	+0.437%	11,979,008	-22.935%
2025-07-29	18.0700	18.3600	18.070000	18.3200	+0.715%	10,106,754	-22.598%
2025-07-28	18.0900	18.2487	18.090000	18.1900	+0.110%	6,797,879	-22.045%
2025-07-25	18.1700	18.3179	18.150000	18.1700	-0.274%	7,823,408	-21.959%
2025-07-24	18.0600	18.2300	18.042600	18.2200	+1.335%	9,953,727	-22.173%
2025-07-23	18.1200	18.1801	17.975000	17.9800	-1.425%	7,765,283	-21.135%
2025-07-22	18.3800	18.4650	18.200000	18.2400	-0.816%	8,553,706	-22.259%
2025-07-21	18.2300	18.4100	18.152200	18.3900	+0.437%	8,274,948	-22.893%
2025-07-18	18.0700	18.3451	18.070000	18.3100	+0.660%	11,717,222	-22.556%
2025-07-17	18.4200	18.4400	18.150000	18.1900	-1.195%	10,605,141	-22.045%
2025-07-16	18.4800	18.7600	18.380900	18.4100	-0.968%	8,977,834	-22.977%
2025-07-15	18.1600	18.5900	18.151000	18.5900	+1.975%	12,215,231	-23.722%
2025-07-14	18.3900	18.4200	18.224700	18.2300	-0.654%	9,933,889	-22.216%
2025-07-11	18.2300	18.3600	18.210000	18.3500	+1.381%	8,426,940	-22.725%
2025-07-10	18.2200	18.2500	17.995000	18.1000	-0.440%	8,126,604	-21.657%
2025-07-09	18.2700	18.3999	18.180000	18.1800	-1.088%	8,019,040	-22.002%
2025-07-08	18.4400	18.4500	18.290000	18.3800	-0.595%	10,053,111	-22.851%
2025-07-07	18.3600	18.6100	18.255000	18.4900	+1.426%	11,432,496	-23.310%
2025-07-03	18.3200	18.3281	18.210000	18.2300	-0.816%	5,941,124	-22.216%
2025-07-02	18.6100	18.6900	18.375000	18.3800	-1.395%	7,631,702	-22.851%
2025-07-01	18.9300	18.9600	18.420000	18.6400	-0.956%	12,230,694	-23.927%
2025-06-30	18.7600	18.8600	18.745000	18.8200	-0.106%	7,836,083	-24.655%
2025-06-27	18.8000	18.9700	18.690000	18.8400	0.000%	11,327,855	-24.735%
2025-06-26	19.0900	19.0950	18.830000	18.8400	-1.619%	7,030,670	-24.735%
2025-06-25	18.9300	19.1600	18.911000	19.1500	0.000%	5,774,024	-25.953%
2025-06-24	19.2400	19.3350	19.100000	19.1500	-1.238%	5,787,894	-25.953%
2025-06-23	19.6900	19.8451	19.390000	19.3900	-1.172%	8,249,509	-26.870%
2025-06-20	19.4400	19.6874	19.430000	19.6200	+0.307%	8,387,458	-27.727%
2025-06-18	19.6900	19.7350	19.400000	19.5600	-0.559%	6,483,577	-27.505%
2025-06-17	19.6200	19.6750	19.480000	19.6700	+1.131%	6,927,267	-27.911%
2025-06-16	19.4700	19.5500	19.340100	19.4500	-1.169%	6,451,303	-27.095%
2025-06-13	19.5900	19.7400	19.440000	19.6800	+1.916%	12,891,123	-27.947%
2025-06-12	19.3700	19.4150	19.270100	19.3100	+0.416%	8,108,984	-26.567%
2025-06-11	19.0600	19.2600	19.029900	19.2300	+0.470%	13,464,637	-26.261%
2025-06-10	19.1600	19.2100	19.064600	19.1400	-0.623%	10,190,673	-25.914%
2025-06-09	19.2100	19.3300	19.164700	19.2600	-0.619%	7,190,914	-26.376%
2025-06-06	19.4100	19.5050	19.360000	19.3800	-1.524%	9,026,988	-26.832%
2025-06-05	19.6700	19.8201	19.564700	19.6800	0.000%	10,287,873	-27.947%
2025-06-04	19.6100	19.7100	19.540000	19.6800	+0.306%	7,702,422	-27.947%
2025-06-03	19.8800	19.9600	19.570000	19.6200	-1.605%	8,900,360	-27.727%
2025-06-02	19.9800	20.2301	19.933500	19.9400	-0.300%	10,379,629	-28.887%
2025-05-30	20.0000	20.1500	19.890000	20.0000	+0.604%	28,814,486	-29.100%
2025-05-29	19.8000	20.0400	19.800000	19.8800	-0.301%	32,963,246	-28.672%
2025-05-28	19.7300	19.9757	19.705000	19.9400	+1.064%	21,360,947	-28.887%
2025-05-27	19.9400	20.0800	19.730000	19.7300	-2.472%	15,364,056	-28.130%
2025-05-23	20.5200	20.5200	20.170000	20.2300	+0.397%	16,267,533	-29.906%
2025-05-22	20.2600	20.3197	20.040000	20.1500	-0.050%	13,649,021	-29.628%
2025-05-21	19.8400	20.1900	19.744500	20.1600	+2.857%	24,182,243	-29.663%
2025-05-20	19.6500	19.7050	19.540000	19.6000	0.000%	15,805,009	-27.653%
2025-05-19	19.8000	19.8500	19.595000	19.6000	+0.410%	15,407,566	-27.653%
2025-05-16	19.6500	19.7199	19.490000	19.5200	-0.763%	13,673,372	-27.357%
2025-05-15	19.8100	19.9300	19.660000	19.6700	-0.556%	12,614,250	-27.911%
2025-05-14	19.6700	19.8200	19.635000	19.7800	+0.867%	14,125,407	-28.311%
2025-05-13	19.5900	19.6797	19.520000	19.6100	-0.356%	10,673,750	-27.690%
2025-05-12	19.5800	19.8854	19.493500	19.6800	-3.482%	14,240,913	-27.947%
2025-05-09	20.3200	20.4800	20.240000	20.3900	+0.197%	10,669,088	-30.456%
2025-05-08	20.4900	20.6500	20.180000	20.3500	-1.833%	10,543,785	-30.319%
2025-05-07	20.6600	20.8800	20.610100	20.7300	-0.289%	10,577,331	-31.597%
2025-05-06	20.8200	20.9101	20.610000	20.7900	+1.070%	8,578,951	-31.794%
2025-05-05	20.6000	20.6486	20.410000	20.5700	+0.784%	7,803,006	-31.065%
2025-05-02	20.6300	20.6450	20.332500	20.4100	-2.157%	7,079,048	-30.524%
2025-05-01	20.9100	21.1050	20.690000	20.8600	-0.667%	7,680,229	-32.023%
2025-04-30	21.1800	21.4201	20.925000	21.0000	+0.671%	9,444,293	-32.476%
2025-04-29	21.0300	21.1900	20.780000	20.8600	-0.525%	9,330,715	-32.023%
2025-04-28	21.0100	21.2300	20.842700	20.9700	-0.427%	8,129,909	-32.380%
2025-04-25	21.2100	21.3250	21.040000	21.0600	+0.095%	4,643,697	-32.669%
2025-04-24	21.4100	21.5100	21.010000	21.0400	-2.003%	3,180,886	-32.605%
2025-04-23	21.1700	21.5200	20.860000	21.4700	-1.423%	4,388,371	-33.954%
2025-04-22	22.0800	22.1550	21.720000	21.7800	-2.637%	3,127,412	-34.894%
2025-04-21	22.1100	22.6056	22.080000	22.3700	+2.099%	2,124,509	-36.612%
2025-04-17	22.1100	22.1700	21.819800	21.9100	-0.860%	2,789,122	-35.281%
2025-04-16	22.0100	22.3700	21.890000	22.1000	+1.052%	5,353,684	-35.837%
2025-04-15	21.9200	21.9800	21.610000	21.8700	-0.091%	4,651,319	-35.162%
2025-04-14	21.7300	22.3000	21.730000	21.8900	-1.129%	5,012,478	-35.222%
2025-04-11	22.5400	22.8700	22.095000	22.1400	-1.381%	6,692,205	-35.953%
2025-04-10	22.1600	23.0000	22.050000	22.4500	+4.225%	11,716,320	-36.837%
2025-04-09	23.8500	23.9900	21.240000	21.5400	-8.613%	22,548,407	-34.169%
2025-04-08	22.1600	23.8800	22.145000	23.5700	+2.702%	12,541,673	-39.839%
2025-04-07	23.6200	23.9250	21.610000	22.9500	+0.879%	24,801,587	-38.214%