Dark

SBB
ProShares Short SmallCap600
stock NYSE ETF

At Close

Jun 20, 2025

15.63USD+0.032%(+0.01)341

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.63)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	15.6410	15.6410	15.6325	15.6325	+0.032%	341	0.000%
2025-06-18	15.5250	15.6275	15.5250	15.6275	-0.311%	235	+0.032%
2025-06-17	15.5800	15.6762	15.5800	15.6762	+1.081%	376	-0.279%
2025-06-16	15.4400	15.5086	15.4110	15.5086	-1.203%	505	+0.799%
2025-06-13	15.5686	15.6974	15.5686	15.6974	+2.042%	145	-0.413%
2025-06-12	15.4500	15.4500	15.3833	15.3833	+0.435%	444	+1.620%
2025-06-11	15.1600	15.3167	15.1600	15.3167	+0.621%	1,307	+2.062%
2025-06-10	15.1381	15.2500	15.1381	15.2221	-0.769%	746	+2.696%
2025-06-09	15.3800	15.3800	15.2900	15.3400	-0.835%	4,219	+1.907%
2025-06-06	15.4600	15.5500	15.4600	15.4692	-1.102%	7,489	+1.056%
2025-06-05	15.7600	15.7600	15.6416	15.6416	+0.170%	277	-0.058%
2025-06-04	15.5102	15.6150	15.5102	15.6150	+0.225%	737	+0.112%
2025-06-03	15.8700	15.8700	15.5800	15.5800	-1.690%	1,423	+0.337%
2025-06-02	15.8910	15.9100	15.8110	15.8479	+0.636%	3,599	-1.359%
2025-05-30	15.7882	15.7882	15.7386	15.7478	+0.432%	805	-0.732%
2025-05-29	15.7310	15.7310	15.6800	15.6800	-0.565%	628	-0.303%
2025-05-28	15.6050	15.7691	15.6050	15.7691	+1.485%	1,113	-0.866%
2025-05-27	15.7200	15.7200	15.5301	15.5384	-2.828%	4,745	+0.606%
2025-05-23	16.0400	16.0400	15.9906	15.9906	+0.443%	1,347	-2.239%
2025-05-22	15.8920	15.9200	15.8920	15.9200	+0.310%	1,087	-1.806%
2025-05-21	15.6400	15.9200	15.6068	15.8708	+2.805%	5,000	-1.501%
2025-05-20	15.4377	15.4377	15.4377	15.4377	+0.217%	645	+1.262%
2025-05-19	15.5800	15.5800	15.4043	15.4043	+0.488%	945	+1.481%
2025-05-16	15.4200	15.4400	15.3230	15.3295	-0.698%	3,497	+1.977%
2025-05-15	15.5800	15.5900	15.4373	15.4373	-0.294%	1,643	+1.264%
2025-05-14	15.3908	15.4828	15.3908	15.4828	+0.916%	1,034	+0.967%
2025-05-13	15.3500	15.4000	15.2619	15.3422	-0.601%	9,129	+1.892%
2025-05-12	15.5900	15.5900	15.3801	15.4350	-3.622%	4,095	+1.280%
2025-05-09	15.9710	16.0150	15.9710	16.0150	-0.025%	705	-2.388%
2025-05-08	15.8800	16.0190	15.8800	16.0190	-1.566%	1,529	-2.413%
2025-05-07	16.3200	16.3200	16.2700	16.2739	-0.137%	465	-3.941%
2025-05-06	16.3415	16.3415	16.2963	16.2963	+0.498%	400	-4.073%
2025-05-05	16.2100	16.2156	16.0600	16.2156	+0.652%	4,826	-3.596%
2025-05-02	16.3700	16.3700	16.0700	16.1105	-2.078%	1,511	-2.967%
2025-05-01	16.3800	16.4523	16.3800	16.4523	-0.679%	1,878	-4.983%
2025-04-30	16.8300	16.8699	16.5647	16.5647	+0.518%	3,974	-5.628%
2025-04-29	16.7300	16.7300	16.3900	16.4794	+0.056%	14,705	-5.139%
2025-04-28	16.4911	16.7400	16.4600	16.4701	-0.864%	12,525	-5.086%
2025-04-25	16.7600	16.7850	16.6137	16.6137	+0.174%	1,615	-5.906%
2025-04-24	16.8200	16.8265	16.5400	16.5848	-1.698%	8,153	-5.742%
2025-04-23	16.5800	16.8800	16.3609	16.8713	-1.506%	27,904	-7.343%
2025-04-22	17.2500	17.4500	17.1292	17.1292	-2.752%	4,328	-8.738%
2025-04-21	17.4300	17.7800	17.3900	17.6139	+2.109%	6,798	-11.249%
2025-04-17	17.2900	17.4500	17.2300	17.2501	-1.230%	2,193	-9.377%
2025-04-16	17.4600	17.6300	17.2015	17.4650	+1.335%	22,860	-10.492%
2025-04-15	17.2700	17.2700	17.1650	17.2349	+0.533%	1,784	-9.297%
2025-04-14	16.9700	17.3400	16.9600	17.1435	-1.280%	6,004	-8.814%
2025-04-11	17.7700	17.9300	17.3500	17.3657	-1.128%	8,898	-9.981%
2025-04-10	17.1300	17.8940	17.1300	17.5638	+4.795%	14,907	-10.996%
2025-04-09	18.5400	18.6299	16.6400	16.7601	-9.061%	35,691	-6.728%
2025-04-08	17.1500	18.6200	17.1500	18.4300	+2.503%	13,012	-15.179%
2025-04-07	18.1200	18.6400	17.1300	17.9799	+1.295%	32,874	-13.056%
2025-04-04	17.6000	18.0700	17.6000	17.7500	+4.350%	16,410	-11.930%
2025-04-03	16.5500	17.0200	16.5500	17.0100	+7.522%	27,259	-8.098%
2025-04-02	16.3600	16.3600	15.8100	15.8200	-1.440%	3,834	-1.185%
2025-04-01	16.0600	16.0600	16.0000	16.0512	-0.199%	955	-2.609%
2025-03-31	16.2400	16.4100	16.0832	16.0832	-0.399%	1,425	-2.802%
2025-03-28	15.9700	16.1800	15.9699	16.1477	+2.279%	1,872	-3.191%
2025-03-27	15.7900	15.8599	15.7380	15.7879	+0.215%	2,526	-0.984%
2025-03-26	15.6419	15.8050	15.6419	15.7541	+0.050%	543	-0.772%
2025-03-25	15.6800	15.7500	15.6600	15.7463	+0.502%	1,749	-0.723%
2025-03-24	15.7500	15.7600	15.6510	15.6677	-2.608%	6,700	-0.225%
2025-03-21	16.1800	16.1800	16.0873	16.0873	+0.899%	2,185	-2.827%
2025-03-20	15.9617	15.9617	15.8400	15.9439	+0.373%	5,122	-1.953%
2025-03-19	16.1700	16.1700	15.7900	15.8846	-1.353%	4,040	-1.587%
2025-03-18	16.1600	16.1600	16.0731	16.1025	+0.751%	3,194	-2.919%
2025-03-17	16.0700	16.0972	15.9100	15.9825	-1.163%	6,746	-2.190%
2025-03-14	16.4300	16.4300	16.1700	16.1705	-2.148%	15,472	-3.327%
2025-03-13	16.3699	16.5939	16.2900	16.5255	+1.691%	10,302	-5.404%
2025-03-12	16.0650	16.3400	16.0650	16.2507	+0.189%	23,610	-3.804%
2025-03-11	16.0800	16.3700	16.0800	16.2200	+0.304%	10,902	-3.622%
2025-03-10	16.0600	16.2000	15.9250	16.1708	+2.412%	11,389	-3.329%
2025-03-07	15.8900	16.0800	15.7900	15.7900	-0.346%	4,471	-0.997%
2025-03-06	15.8700	15.9499	15.7400	15.8448	+1.152%	8,173	-1.340%
2025-03-05	15.7300	15.9100	15.6500	15.6643	-0.739%	10,466	-0.203%
2025-03-04	15.8000	15.9900	15.6399	15.7809	+1.427%	7,785	-0.940%
2025-03-03	15.2400	15.5800	15.1100	15.5588	+2.452%	2,179	+0.474%
2025-02-28	15.3638	15.3920	15.1864	15.1864	-0.841%	4,930	+2.937%
2025-02-27	14.9900	15.3152	14.9900	15.3152	+1.436%	3,070	+2.072%
2025-02-26	15.0000	15.1072	14.9876	15.0984	+0.091%	5,653	+3.537%
2025-02-25	15.0170	15.1050	15.0000	15.0846	+0.037%	4,621	+3.632%
2025-02-24	15.0000	15.1100	14.9400	15.0790	+0.545%	4,263	+3.671%
2025-02-21	14.6600	14.9972	14.6600	14.9972	+2.914%	1,522	+4.236%
2025-02-20	14.6768	14.6768	14.5726	14.5726	+0.882%	1,880	+7.273%
2025-02-19	14.4100	14.4452	14.4100	14.4452	+0.296%	626	+8.219%
2025-02-18	14.4600	14.4600	14.4026	14.4026	-0.406%	104	+8.539%
2025-02-14	14.4400	14.4613	14.4400	14.4613	+0.032%	823	+8.099%
2025-02-13	14.5000	14.5000	14.4567	14.4567	-1.330%	507	+8.133%
2025-02-12	14.7400	14.7400	14.6400	14.6516	+1.189%	1,397	+6.695%
2025-02-11	14.5010	14.5073	14.4794	14.4794	+0.170%	854	+7.964%
2025-02-10	14.5000	14.5000	14.4548	14.4548	-0.001%	2,103	+8.147%
2025-02-07	14.2800	14.4699	14.2800	14.4550	+1.366%	1,460	+8.146%
2025-02-06	14.2500	14.2602	14.2500	14.2602	+0.469%	428	+9.623%
2025-02-05	14.2000	14.2050	14.1805	14.1936	-0.834%	1,473	+10.138%
2025-02-04	14.4200	14.4200	14.3129	14.3129	-1.198%	909	+9.220%
2025-02-03	14.5900	14.6600	14.4001	14.4864	+1.470%	5,947	+7.912%
2025-01-31	14.2765	14.2765	14.2765	14.2765	+0.971%	283	+9.498%
2025-01-30	14.1700	14.2000	14.0840	14.1392	-1.048%	1,434	+10.561%
2025-01-29	14.2305	14.3300	14.2305	14.2890	+0.369%	474	+9.402%
2025-01-28	14.2500	14.2500	14.2364	14.2364	-0.022%	258	+9.807%
2025-01-27	14.1700	14.2772	14.1100	14.2395	+0.326%	1,446	+9.783%
2025-01-24	14.1400	14.1932	14.1334	14.1932	+0.171%	1,537	+10.141%
2025-01-23	14.1690	14.1690	14.1690	14.1690	-0.270%	501	+10.329%
2025-01-22	14.2300	14.2300	14.1900	14.2073	+0.868%	318	+10.031%
2025-01-21	14.1100	14.1100	14.0707	14.0850	-1.501%	2,318	+10.987%
2025-01-17	14.3000	14.3000	14.2996	14.2996	-0.424%	312	+9.321%
2025-01-16	14.3500	14.3605	14.3500	14.3605	-0.170%	1,023	+8.858%
2025-01-15	14.3500	14.4300	14.3500	14.3850	-1.854%	4,189	+8.672%
2025-01-14	14.8400	14.8400	14.6567	14.6567	-1.382%	1,308	+6.658%
2025-01-13	15.1700	15.1700	14.8600	14.8621	-0.424%	4,561	+5.184%
2025-01-10	14.8600	15.0300	14.8600	14.9254	+2.299%	2,315	+4.738%
2025-01-08	14.7700	14.7700	14.5900	14.5900	-0.185%	1,583	+7.145%
2025-01-07	14.3500	14.6500	14.3500	14.6170	+0.641%	3,043	+6.947%
2025-01-06	14.4020	14.5239	14.3700	14.5239	+0.257%	1,735	+7.633%
2025-01-03	14.6200	14.6200	14.4867	14.4867	-1.226%	703	+7.909%
2025-01-02	14.5600	14.6700	14.5300	14.6665	+0.163%	3,354	+6.586%
2024-12-31	14.5600	14.6500	14.4600	14.6426	-0.001%	22,504	+6.760%
2024-12-30	14.7400	14.8000	14.6150	14.6428	+0.454%	1,143	+6.759%
2024-12-27	14.4999	14.6700	14.4810	14.5766	+1.297%	988	+7.244%
2024-12-26	14.4000	14.4000	14.3700	14.3900	-0.324%	3,189	+8.634%
2024-12-24	14.4600	14.4700	14.4368	14.4368	-0.758%	561	+8.282%
2024-12-23	14.5800	14.6400	14.5400	14.5470	-1.630%	3,011	+7.462%
2024-12-20	15.0400	15.0400	14.6375	14.7881	-0.363%	13,943	+5.710%
2024-12-19	14.7000	14.8800	14.5820	14.8420	+0.487%	20,048	+5.326%
2024-12-18	14.1300	14.7700	14.1300	14.7700	+4.162%	40,035	+5.840%
2024-12-17	14.1100	14.1957	14.1100	14.1798	+1.230%	7,092	+10.245%
2024-12-16	14.0800	14.0800	13.9900	14.0075	-0.412%	5,506	+11.601%
2024-12-13	14.0500	14.1250	14.0500	14.0655	+1.118%	4,285	+11.141%
2024-12-12	13.8300	13.9100	13.8100	13.9100	+0.690%	37,964	+12.383%
2024-12-11	13.8200	13.8559	13.8147	13.8147	-0.672%	12,407	+13.158%
2024-12-10	13.9200	13.9700	13.8650	13.9081	+0.467%	6,305	+12.399%
2024-12-09	13.8000	13.8777	13.7999	13.8434	+0.022%	4,225	+12.924%
2024-12-06	13.8353	13.8700	13.8300	13.8403	+0.273%	1,577	+12.949%
2024-12-05	13.7600	13.8026	13.7600	13.8026	+1.055%	10,220	+13.258%
2024-12-04	13.6436	13.6600	13.6436	13.6585	-0.299%	465	+14.453%
2024-12-03	13.6995	13.6995	13.6995	13.6995	+0.788%	4	+14.110%
2024-12-02	13.5924	13.5924	13.5924	13.5924	-0.262%	10	+15.009%
2024-11-29	13.5200	13.6281	13.5200	13.6281	-0.092%	160	+14.708%
2024-11-27	13.6407	13.6407	13.6407	13.6407	-0.016%	99	+14.602%
2024-11-26	13.5300	13.6700	13.5300	13.6429	+0.984%	2,810	+14.583%
2024-11-25	13.7200	13.7200	13.3900	13.5100	-1.888%	10,487	+15.711%
2024-11-22	13.8450	13.8450	13.7300	13.7700	-1.526%	2,766	+13.526%
2024-11-21	13.9834	13.9834	13.9834	13.9834	-1.771%	40	+11.793%
2024-11-20	14.2900	14.2900	14.2355	14.2355	-0.097%	207	+9.813%
2024-11-19	14.3100	14.4100	14.2493	14.2493	-0.019%	1,236	+9.707%
2024-11-18	14.2000	14.2520	14.1700	14.2520	-0.077%	5,519	+9.686%
2024-11-15	14.1914	14.2801	14.1914	14.2630	+1.012%	1,458	+9.602%
2024-11-14	14.0100	14.1201	13.9700	14.1201	+1.556%	1,720	+10.711%
2024-11-13	13.7000	13.9038	13.7000	13.9038	+0.788%	2,106	+12.433%
2024-11-12	13.5900	13.8200	13.5900	13.7951	+1.359%	8,226	+13.319%
2024-11-11	13.6300	13.6400	13.5601	13.6102	-1.504%	6,046	+14.859%
2024-11-08	13.8100	13.8180	13.8100	13.8180	-0.409%	404	+13.131%
2024-11-07	13.7800	13.8747	13.7800	13.8747	+0.980%	5,273	+12.669%
2024-11-06	13.8900	13.9900	13.7400	13.7400	-6.467%	190,017	+13.774%
2024-11-05	14.8500	14.8600	14.6200	14.6900	-2.327%	34,409	+6.416%
2024-11-04	14.9800	15.0400	14.9300	15.0400	-0.397%	2,471	+3.939%
2024-11-01	15.0700	15.1100	14.9101	15.1000	+0.227%	168,505	+3.526%
2024-10-31	14.8400	15.0658	14.8400	15.0658	+1.344%	2,275	+3.761%
2024-10-30	14.8660	14.8660	14.8660	14.8660	-0.138%	116	+5.156%
2024-10-29	14.8865	14.8865	14.8865	14.8865	+0.593%	75	+5.011%
2024-10-28	14.8123	14.8499	14.7987	14.7987	-1.569%	1,493	+5.634%
2024-10-25	14.8950	15.0346	14.8950	15.0346	+0.552%	1,913	+3.977%
2024-10-24	14.9900	14.9900	14.9521	14.9521	-0.286%	576	+4.551%
2024-10-23	14.9260	15.0450	14.9260	14.9950	+0.936%	3,242	+4.251%
2024-10-22	14.8800	14.8800	14.8559	14.8559	+0.382%	534	+5.228%
2024-10-21	14.5000	14.7993	14.5000	14.7993	+1.762%	742	+5.630%
2024-10-18	14.5300	14.5430	14.5300	14.5430	+0.262%	653	+7.492%
2024-10-17	14.4800	14.5050	14.4800	14.5050	+0.356%	314	+7.773%
2024-10-16	14.4401	14.4622	14.4100	14.4535	-1.292%	20,513	+8.157%
2024-10-15	14.6599	14.6599	14.5200	14.6427	-0.249%	2,700	+6.760%
2024-10-14	14.6901	14.7500	14.6792	14.6792	-0.537%	1,366	+6.494%
2024-10-11	14.8402	14.8600	14.7584	14.7584	-1.925%	980	+5.923%
2024-10-10	15.0480	15.0480	15.0480	15.0480	+0.689%	4	+3.884%
2024-10-09	14.9700	14.9800	14.9450	14.9450	-0.047%	4,037	+4.600%
2024-10-08	15.0000	15.0000	14.9520	14.9520	-0.039%	141	+4.551%
2024-10-07	14.9350	14.9777	14.9350	14.9578	+0.963%	3,939	+4.511%
2024-10-04	14.8052	14.8250	14.8052	14.8151	-1.482%	1,217	+5.517%
2024-10-03	15.0100	15.0700	15.0100	15.0380	+0.818%	4,289	+3.953%
2024-10-02	14.8799	14.9300	14.7900	14.9160	+0.276%	7,868	+4.804%
2024-10-01	14.8096	14.8800	14.8000	14.8749	+1.507%	1,932	+5.093%
2024-09-30	14.7300	14.7387	14.6540	14.6540	-0.305%	4,411	+6.677%
2024-09-27	14.7000	14.7300	14.6989	14.6989	-0.711%	1,385	+6.351%
2024-09-26	14.7100	14.8041	14.7100	14.8041	-0.510%	1,209	+5.596%
2024-09-25	14.7983	14.8900	14.7983	14.8800	+0.036%	2,054	+5.057%
2024-09-24	14.8747	14.8747	14.8747	14.8747	-0.237%	182	+5.095%
2024-09-23	14.7700	14.9400	14.7700	14.9100	+0.062%	3,437	+4.846%
2024-09-20	14.8000	14.9120	14.8000	14.9008	+1.228%	4,475	+4.910%
2024-09-19	14.7100	14.8200	14.7100	14.7201	-1.849%	3,221	+6.198%
2024-09-18	15.0500	15.0500	14.7323	14.9974	-0.027%	8,929	+4.235%
2024-09-17	14.9596	15.0015	14.8541	15.0015	-0.852%	1,802	+4.206%
2024-09-16	15.1753	15.1753	15.1304	15.1304	-0.140%	1,057	+3.318%
2024-09-13	15.2722	15.2722	15.1500	15.1516	-2.670%	7,755	+3.174%
2024-09-12	15.5801	15.6300	15.5500	15.5672	-1.355%	153,414	+0.419%
2024-09-11	15.9450	16.0118	15.7800	15.7810	-0.142%	108,745	-0.941%
2024-09-10	15.8504	15.9101	15.8034	15.8034	+0.491%	2,021	-1.081%
2024-09-09	15.6400	15.7262	15.6200	15.7262	+0.199%	4,810	-0.596%
2024-09-06	15.5300	15.7046	15.3300	15.6949	+1.643%	151,687	-0.398%
2024-09-05	15.3708	15.4699	15.3701	15.4412	+0.611%	21,115	+1.239%
2024-09-04	15.3262	15.4000	15.3262	15.3474	+0.087%	472	+1.858%
2024-09-03	15.0000	15.3340	15.0000	15.3340	+2.851%	4,106	+1.947%
2024-08-30	14.9573	14.9836	14.9089	14.9089	-0.366%	1,274	+4.853%
2024-08-29	14.9629	14.9636	14.9600	14.9636	-0.276%	1,416	+4.470%
2024-08-28	15.0118	15.0300	15.0050	15.0050	+0.182%	1,451	+4.182%
2024-08-27	15.0050	15.0399	14.9302	14.9777	+0.400%	7,868	+4.372%
2024-08-26	14.7900	14.9200	14.7800	14.9180	-0.083%	7,084	+4.790%
2024-08-23	15.2550	15.2550	14.8700	14.9304	-2.718%	3,324	+4.702%
2024-08-22	15.2600	15.3500	15.2600	15.3476	+0.772%	849	+1.856%
2024-08-21	15.3100	15.3400	15.2100	15.2300	-1.009%	9,002	+2.643%
2024-08-20	15.3600	15.4000	15.3400	15.3852	+1.285%	13,813	+1.607%
2024-08-19	15.2400	15.2400	15.1900	15.1900	-0.746%	11,513	+2.913%
2024-08-16	15.3400	15.3700	15.3041	15.3041	-0.147%	12,776	+2.146%
2024-08-15	15.3200	15.4100	15.2200	15.3266	-2.129%	6,085	+1.996%
2024-08-14	15.5400	15.7250	15.5400	15.6600	+0.192%	148,465	-0.176%
2024-08-13	15.7512	15.8364	15.6200	15.6300	-1.820%	4,092	+0.016%
2024-08-12	15.8599	15.9200	15.8100	15.9197	+1.276%	1,552	-1.804%
2024-08-09	15.7850	15.7850	15.7137	15.7192	+0.083%	1,843	-0.552%
2024-08-08	15.8000	15.8100	15.6500	15.7062	-2.105%	18,935	-0.469%
2024-08-07	15.6014	16.0440	15.5600	16.0440	+1.246%	5,365	-2.565%
2024-08-06	16.1000	16.1000	15.7500	15.8465	-1.083%	14,524	-1.350%
2024-08-05	16.3900	16.4299	15.9900	16.0200	+3.140%	12,223	-2.419%
2024-08-02	15.4000	15.6400	15.4000	15.5323	+3.369%	5,903	+0.645%
2024-08-01	14.7900	15.1900	14.7900	15.0261	+2.823%	7,989	+4.036%
2024-07-31	14.4000	14.6136	14.4000	14.6136	-0.349%	2,323	+6.972%
2024-07-30	14.7400	14.7400	14.6600	14.6648	-0.578%	1,743	+6.599%
2024-07-29	14.6400	14.7900	14.6400	14.7500	+0.389%	2,686	+5.983%
2024-07-26	14.7000	14.8300	14.6700	14.6928	-1.481%	8,917	+6.396%
2024-07-25	15.0800	15.0800	14.7600	14.9137	-1.504%	1,747	+4.820%
2024-07-24	14.8800	15.1415	14.8200	15.1415	+2.114%	10,676	+3.243%
2024-07-23	14.9918	14.9918	14.8281	14.8281	-0.746%	293	+5.425%
2024-07-22	15.2400	15.2687	14.9300	14.9395	-1.548%	170,943	+4.639%
2024-07-19	15.1300	15.1837	15.0800	15.1744	+0.683%	911	+3.019%
2024-07-18	14.7900	15.0715	14.7900	15.0715	+1.441%	925	+3.722%
2024-07-17	14.7700	14.8600	14.7700	14.8574	+0.796%	1,134	+5.217%
2024-07-16	14.7400	14.7400	14.7400	14.7400	-3.723%	1,692	+6.055%
2024-07-15	15.2100	15.3100	15.2100	15.3100	-1.249%	414	+2.106%
2024-07-12	15.5000	15.5037	15.4724	15.5037	-1.067%	3,190	+0.831%
2024-07-11	15.7700	15.7700	15.6589	15.6709	-3.206%	1,099	-0.245%
2024-07-10	16.3357	16.3357	16.1900	16.1900	-1.077%	1,116	-3.443%
2024-07-09	16.2900	16.3663	16.2808	16.3663	+0.778%	583	-4.484%
2024-07-08	16.1800	16.2800	16.1700	16.2400	-0.597%	1,243	-3.741%
2024-07-05	16.3383	16.4181	16.3201	16.3376	+0.663%	3,108	-4.316%
2024-07-03	16.2164	16.2300	16.2164	16.2300	+0.309%	269	-3.681%
2024-07-02	16.1900	16.2400	16.1800	16.1800	-0.718%	1,138	-3.384%
2024-07-01	16.0200	16.3499	16.0200	16.2970	+0.875%	1,012	-4.077%
2024-06-28	16.1650	16.2900	16.1557	16.1557	-0.970%	1,635	-3.238%
2024-06-27	16.3750	16.3750	16.3000	16.3139	-0.267%	1,147	-4.177%
2024-06-26	16.4000	16.4000	16.3575	16.3575	-1.389%	477	-4.432%
2024-06-25	16.5000	16.6200	16.5000	16.5879	+1.214%	6,984	-5.760%
2024-06-24	16.3517	16.3999	16.3517	16.3890	-0.897%	1,094	-4.616%
2024-06-21	16.5749	16.5900	16.5374	16.5374	-0.023%	1,635	-5.472%
2024-06-20	16.4901	16.5544	16.4900	16.5412	+0.554%	405	-5.494%
2024-06-18	16.5000	16.5237	16.4201	16.4500	-0.220%	1,148	-4.970%
2024-06-17	16.8300	16.8300	16.4863	16.4863	-0.937%	948	-5.179%
2024-06-14	16.5699	16.6800	16.5699	16.6423	+1.668%	2,633	-6.068%
2024-06-13	16.4600	16.4700	16.3693	16.3693	+1.040%	1,248	-4.501%
2024-06-12	15.9801	16.2008	15.9701	16.2008	-1.581%	2,220	-3.508%
2024-06-11	16.5300	16.5998	16.4600	16.4611	+0.233%	2,003	-5.034%
2024-06-10	16.5700	16.5899	16.4228	16.4228	+0.815%	2,465	-4.812%
2024-06-07	16.3300	16.3450	16.2701	16.2900	+0.981%	1,715	-4.036%
2024-06-06	16.1200	16.1500	16.1000	16.1318	+0.690%	710	-3.095%
2024-06-05	16.0212	16.0212	16.0212	16.0212	-1.010%	221	-2.426%
2024-06-04	16.0700	16.1847	16.0700	16.1847	+1.294%	235	-3.412%
2024-06-03	15.8301	16.0400	15.7701	15.9779	+0.193%	1,303	-2.162%
2024-05-31	16.0699	16.0699	15.9471	15.9471	-0.796%	6,989	-1.973%
2024-05-30	16.1700	16.1700	16.0750	16.0750	-1.192%	943	-2.753%
2024-05-29	16.2600	16.2700	16.2400	16.2690	+1.236%	1,962	-3.912%
2024-05-28	15.9700	16.1300	15.9501	16.0703	+0.346%	732	-2.724%
2024-05-24	16.0715	16.0715	16.0149	16.0149	-0.714%	655	-2.388%
2024-05-23	16.0000	16.2199	16.0000	16.1300	+1.350%	3,184	-3.084%
2024-05-22	15.8101	15.9800	15.8101	15.9152	+0.757%	1,771	-1.776%
2024-05-21	15.8200	15.8300	15.7956	15.7956	+0.091%	1,504	-1.033%
2024-05-20	15.7400	15.7813	15.7200	15.7813	+0.048%	657	-0.943%
2024-05-17	15.7737	15.7737	15.7737	15.7737	+0.392%	62	-0.895%
2024-05-16	15.7300	15.7699	15.7000	15.7121	+0.333%	3,694	-0.507%
2024-05-15	15.7100	15.7100	15.6600	15.6600	-0.477%	1,201	-0.176%
2024-05-14	15.7700	15.7700	15.7351	15.7351	-1.051%	1,358	-0.652%
2024-05-13	15.8300	15.9022	15.8300	15.9022	-0.175%	319	-1.696%
2024-05-10	15.8400	15.9984	15.8400	15.9300	+0.453%	5,610	-1.868%
2024-05-09	15.9701	15.9701	15.8581	15.8581	-1.154%	860	-1.423%
2024-05-08	16.1150	16.1199	16.0432	16.0432	+0.325%	716	-2.560%
2024-05-07	15.9101	15.9913	15.8850	15.9913	-0.331%	1,577	-2.244%
2024-05-06	16.0600	16.0600	16.0444	16.0444	-0.887%	951	-2.567%
2024-05-03	16.1700	16.2279	16.1600	16.1880	-0.867%	3,692	-3.432%
2024-05-02	16.3700	16.3700	16.3296	16.3296	-1.380%	176	-4.269%
2024-05-01	16.6000	16.6000	16.5000	16.5581	-0.307%	1,653	-5.590%
2024-04-30	16.5177	16.6091	16.5177	16.6091	+1.866%	861	-5.880%
2024-04-29	16.4800	16.4800	16.2750	16.3049	-0.545%	3,784	-4.124%
2024-04-26	16.3502	16.4100	16.3400	16.3943	-0.641%	4,458	-4.647%
2024-04-25	16.6000	16.6500	16.5000	16.5000	+0.794%	1,940	-5.258%
2024-04-24	16.3200	16.4983	16.3200	16.3700	+0.114%	4,459	-4.505%
2024-04-23	16.5800	16.5800	16.2800	16.3513	-1.821%	2,216	-4.396%
2024-04-22	16.7800	16.7800	16.5500	16.6545	-0.766%	4,324	-6.136%
2024-04-19	16.7964	16.8951	16.7801	16.7830	-0.912%	2,737	-6.855%
2024-04-18	16.9800	16.9800	16.7650	16.9375	+0.070%	3,251	-7.705%
2024-04-17	16.8300	16.9257	16.7500	16.9257	+0.844%	2,729	-7.640%
2024-04-16	16.9000	16.9400	16.7800	16.7840	+0.623%	10,232	-6.861%
2024-04-15	16.4100	16.7499	16.4100	16.6801	+0.805%	2,577	-6.281%
2024-04-12	16.3403	16.6200	16.3403	16.5469	+1.541%	2,081	-5.526%
2024-04-11	16.3535	16.4498	16.2958	16.2958	-0.383%	2,410	-4.070%
2024-04-10	16.3100	16.4400	16.2901	16.3585	+2.932%	3,489	-4.438%
2024-04-09	15.8400	15.8925	15.8400	15.8925	-0.369%	472	-1.636%
2024-04-08	15.9700	15.9700	15.9500	15.9513	-0.637%	209	-1.999%
2024-04-05	16.1201	16.1201	16.0536	16.0536	-0.280%	285	-2.623%
2024-04-04	15.8600	16.1000	15.8039	16.0986	+0.694%	17,969	-2.895%
2024-04-03	15.9800	15.9877	15.9800	15.9877	-0.602%	220	-2.222%
2024-04-02	16.0150	16.1700	16.0150	16.0846	+1.833%	3,252	-2.811%
2024-04-01	15.8100	15.8100	15.7802	15.7951	+0.542%	430	-1.029%
2024-03-28	15.6400	15.7100	15.5900	15.7100	-0.109%	23,420	-0.493%
2024-03-27	15.8269	15.8459	15.7271	15.7271	-2.261%	3,571	-0.602%
2024-03-26	16.0909	16.0909	16.0909	16.0909	+0.380%	182	-2.849%
2024-03-25	16.0500	16.0500	15.9350	16.0300	+0.250%	2,770	-2.480%
2024-03-22	15.7200	16.0000	15.7200	15.9900	+1.372%	2,974	-2.236%
2024-03-21	15.9000	15.9000	15.7100	15.7736	-1.416%	65,109	-0.895%
2024-03-20	16.2900	16.2900	15.9501	16.0002	-2.438%	6,469	-2.298%
2024-03-19	16.5000	16.5000	16.3500	16.4000	-0.634%	929	-4.680%
2024-03-18	16.4700	16.5400	16.4200	16.5047	+0.611%	5,435	-5.285%
2024-03-15	16.5800	16.5800	16.4000	16.4045	-0.518%	5,380	-4.706%
2024-03-14	16.3800	16.5000	16.3800	16.4900	+1.705%	1,781	-5.200%
2024-03-13	16.1600	16.2300	16.1600	16.2135	-0.047%	6,201	-3.583%
2024-03-12	16.2700	16.2900	16.2100	16.2212	+0.379%	5,871	-3.629%
2024-03-11	16.2800	16.2800	16.1600	16.1600	+0.435%	10,701	-3.264%
2024-03-08	15.9238	16.1500	15.9200	16.0900	+0.187%	3,732	-2.843%
2024-03-07	16.1800	16.1800	16.0600	16.0600	-0.864%	4,026	-2.662%
2024-03-06	16.1800	16.2342	16.1800	16.2000	-0.246%	4,154	-3.503%
2024-03-05	16.2600	16.2800	16.2400	16.2400	+0.241%	3,279	-3.741%
2024-03-04	16.2009	16.2009	16.2009	16.2009	+0.602%	118	-3.508%
2024-03-01	16.1039	16.1039	16.1039	16.1039	-0.251%	56	-2.927%
2024-02-29	16.1050	16.2000	16.1050	16.1444	-0.719%	319	-3.171%
2024-02-28	16.2899	16.2899	16.2600	16.2614	+0.734%	3,155	-3.867%
2024-02-27	16.1500	16.1500	16.1429	16.1429	-0.737%	2,073	-3.162%
2024-02-26	16.3200	16.3200	16.2600	16.2627	-0.076%	659	-3.875%
2024-02-23	16.3419	16.3419	16.2750	16.2750	-0.307%	2,444	-3.948%
2024-02-22	16.3375	16.3800	16.3200	16.3251	-0.305%	9,769	-4.243%
2024-02-21	16.3400	16.3750	16.3400	16.3750	+0.366%	1,117	-4.534%
2024-02-20	16.3200	16.3300	16.2800	16.3153	+1.272%	1,708	-4.185%
2024-02-16	16.1400	16.1599	15.9901	16.1104	+1.196%	2,228	-2.966%
2024-02-15	16.1300	16.1800	15.9200	15.9200	-2.666%	12,143	-1.806%
2024-02-14	16.4100	16.5683	16.3100	16.3561	-2.130%	16,234	-4.424%
2024-02-13	16.3900	16.8300	16.3900	16.7120	+3.718%	21,235	-6.459%
2024-02-12	16.4600	16.4600	16.0200	16.1129	-2.049%	11,331	-2.981%
2024-02-09	16.5600	16.5600	16.3500	16.4500	-1.201%	20,847	-4.970%
2024-02-08	16.8700	16.8700	16.5801	16.6500	-1.128%	2,246	-6.111%
2024-02-07	16.8600	16.9600	16.7364	16.8400	+0.238%	21,723	-7.170%
2024-02-06	16.8200	16.8600	16.7200	16.8000	-0.248%	30,289	-6.949%
2024-02-05	16.6900	16.9800	16.6900	16.8417	+1.507%	23,576	-7.180%
2024-02-02	16.6921	16.6921	16.4901	16.5917	+0.495%	3,877	-5.781%
2024-02-01	16.7400	16.8300	16.5100	16.5100	-0.780%	5,328	-5.315%
2024-01-31	16.2500	16.6400	16.2400	16.6398	+2.588%	3,879	-6.054%
2024-01-30	16.3100	16.3100	16.2200	16.2200	+0.335%	4,232	-3.622%
2024-01-29	16.3619	16.3619	16.1658	16.1658	-1.042%	3,777	-3.299%
2024-01-26	16.4000	16.4000	16.3360	16.3360	-0.288%	758	-4.306%
2024-01-25	16.3801	16.4201	16.3801	16.3832	-0.633%	3,859	-4.582%
2024-01-24	16.2200	16.4899	16.2200	16.4876	+0.806%	1,016	-5.186%
2024-01-23	16.2400	16.3699	16.1300	16.3557	+0.436%	6,797	-4.422%
2024-01-22	16.4100	16.4100	16.2600	16.2847	-2.026%	2,374	-4.005%
2024-01-19	16.8601	16.8601	16.6100	16.6214	-1.084%	5,914	-5.950%
2024-01-18	16.8680	16.9250	16.7600	16.8035	-0.635%	7,924	-6.969%
2024-01-17	17.0000	17.0200	16.9100	16.9109	+1.021%	16,476	-7.560%
2024-01-16	16.7900	16.8199	16.6600	16.7400	+0.939%	5,957	-6.616%
2024-01-12	16.5400	16.5842	16.5400	16.5842	+0.510%	2,272	-5.739%
2024-01-11	16.5500	16.7499	16.5000	16.5000	+0.331%	257,893	-5.258%
2024-01-10	16.5000	16.5830	16.4456	16.4456	-0.209%	15,494	-4.944%
2024-01-09	16.5000	16.5500	16.4800	16.4800	+1.045%	2,734	-5.143%
2024-01-08	16.5900	16.6500	16.3000	16.3096	-1.621%	4,365	-4.152%
2024-01-05	16.6000	16.6150	16.3950	16.5783	+0.446%	9,342	-5.705%
2024-01-04	16.6100	16.6100	16.4400	16.5047	-0.032%	146,597	-5.285%
2024-01-03	16.3900	16.5100	16.2950	16.5100	+2.738%	6,402	-5.315%
2024-01-02	16.1700	16.1700	15.9500	16.0700	+0.879%	8,233	-2.722%
2023-12-29	15.7800	15.9626	15.7500	15.9300	+1.253%	5,439	-1.868%
2023-12-28	15.7200	15.7900	15.6300	15.7329	+0.337%	163,291	-0.638%