SBB
ProShares Short SmallCap600
stockNYSEETF
Market OpenOct 5, 2026 12:14:15 PM EDT
23.48USD-0.608%(-0.14)239
23.51Bid23.66Ask0.15SpreadSBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.48 | 23.48 | 23.48 | 23.48 | -0.608% | 239 | 0.000% | |
| 2026-10-02 | 23.58 | 23.62 | 23.58 | 23.62 | -1.123% | 2,106 | -0.608% | |
| 2026-10-01 | 24.26 | 24.26 | 23.89 | 23.89 | -0.515% | 4,009 | -1.725% | |
| 2026-09-30 | 23.99 | 24.02 | 23.99 | 24.02 | +0.489% | 741 | -2.231% | |
| 2026-09-29 | 23.80 | 23.96 | 23.80 | 23.90 | +0.361% | 3,051 | -1.753% | |
| 2026-09-28 | 23.85 | 23.94 | 23.74 | 23.81 | +0.796% | 6,632 | -1.398% | |
| 2026-09-25 | 23.63 | 23.66 | 23.61 | 23.62 | -0.369% | 9,753 | -0.613% | |
| 2026-09-24 | 23.75 | 23.82 | 23.64 | 23.71 | +0.261% | 4,005 | -0.980% | |
| 2026-09-23 | 23.64 | 23.65 | 23.60 | 23.65 | +0.349% | 1,119 | -0.722% | |
| 2026-09-22 | 23.56 | 23.57 | 23.50 | 23.57 | -0.233% | 5,976 | -0.376% | |
| 2026-09-21 | 23.64 | 23.65 | 23.56 | 23.62 | -0.387% | 4,102 | -0.608% | |
| 2026-09-18 | 23.53 | 23.80 | 23.53 | 23.72 | +0.625% | 864 | -0.992% | |
| 2026-09-17 | 23.49 | 23.57 | 23.46 | 23.57 | -0.065% | 931 | -0.373% | |
| 2026-09-16 | 23.46 | 23.75 | 23.46 | 23.58 | +0.290% | 1,611 | -0.438% | |
| 2026-09-15 | 23.51 | 23.57 | 23.46 | 23.52 | +0.643% | 2,630 | -0.149% | |
| 2026-09-14 | 23.39 | 23.39 | 23.30 | 23.36 | +0.703% | 1,008 | +0.493% | |
| 2026-09-11 | 23.15 | 23.24 | 23.15 | 23.20 | -0.558% | 473 | +1.199% | |
| 2026-09-10 | 23.31 | 23.35 | 23.31 | 23.33 | +0.916% | 1,050 | +0.634% | |
| 2026-09-09 | 23.00 | 23.13 | 23.00 | 23.12 | +1.055% | 836 | +1.556% | |
| 2026-09-08 | 22.61 | 22.88 | 22.61 | 22.88 | +0.877% | 695 | +2.627% | |
| 2026-09-04 | 22.68 | 22.68 | 22.68 | 22.68 | -0.360% | 13 | +3.528% | |
| 2026-09-03 | 22.73 | 22.76 | 22.73 | 22.76 | -0.323% | 344 | +3.155% | |
| 2026-09-02 | 23.08 | 23.08 | 22.82 | 22.84 | -1.086% | 824 | +2.822% | |
| 2026-09-01 | 22.97 | 23.09 | 22.94 | 23.09 | +1.256% | 1,377 | +1.705% | |
| 2026-08-31 | 22.80 | 22.88 | 22.80 | 22.80 | +0.753% | 466 | +2.983% | |
| 2026-08-28 | 22.65 | 22.65 | 22.56 | 22.63 | +0.850% | 1,764 | +3.758% | |
| 2026-08-27 | 22.40 | 22.44 | 22.40 | 22.44 | -0.023% | 259 | +4.640% | |
| 2026-08-26 | 22.44 | 22.44 | 22.44 | 22.44 | +0.008% | 10 | +4.616% | |
| 2026-08-25 | 22.48 | 22.48 | 22.44 | 22.44 | +0.054% | 381 | +4.625% | |
| 2026-08-24 | 22.30 | 22.43 | 22.30 | 22.43 | +0.448% | 743 | +4.681% | |
| 2026-08-21 | 22.50 | 22.50 | 22.32 | 22.33 | -0.667% | 663 | +5.150% | |
| 2026-08-20 | 22.48 | 22.48 | 22.48 | 22.48 | +1.021% | 152 | +4.448% | |
| 2026-08-19 | 22.15 | 22.25 | 22.15 | 22.25 | -0.057% | 4,219 | +5.514% | |
| 2026-08-18 | 22.15 | 22.27 | 22.15 | 22.27 | +1.507% | 903 | +5.454% | |
| 2026-08-17 | 21.90 | 21.93 | 21.90 | 21.93 | +0.464% | 1,108 | +7.044% | |
| 2026-08-14 | 21.89 | 21.93 | 21.82 | 21.83 | -0.756% | 1,858 | +7.540% | |
| 2026-08-13 | 21.95 | 22.07 | 21.95 | 22.00 | -0.164% | 7,138 | +6.727% | |
| 2026-08-12 | 22.04 | 22.04 | 22.04 | 22.04 | -0.443% | 12 | +6.552% | |
| 2026-08-11 | 22.13 | 22.13 | 22.13 | 22.13 | -0.294% | 10 | +6.080% | |
| 2026-08-10 | 22.02 | 22.20 | 22.02 | 22.20 | +0.701% | 357 | +5.768% | |
| 2026-08-07 | 22.04 | 22.05 | 22.04 | 22.05 | -0.681% | 138 | +6.509% | |
| 2026-08-06 | 21.93 | 22.20 | 21.93 | 22.20 | +0.826% | 1,676 | +5.784% | |
| 2026-08-05 | 22.01 | 22.01 | 22.01 | 22.01 | +0.870% | 67 | +6.658% | |
| 2026-08-04 | 22.06 | 22.06 | 21.76 | 21.82 | -1.625% | 1,155 | +7.586% | |
| 2026-08-03 | 22.17 | 22.32 | 22.17 | 22.18 | -1.666% | 1,138 | +5.837% | |
| 2026-07-31 | 22.73 | 22.73 | 22.56 | 22.56 | +0.070% | 241 | +4.074% | |
| 2026-07-30 | 22.67 | 22.67 | 22.52 | 22.55 | -0.878% | 1,566 | +4.147% | |
| 2026-07-29 | 22.74 | 22.74 | 22.74 | 22.74 | +1.453% | 120 | +3.232% | |
| 2026-07-28 | 22.65 | 22.65 | 22.42 | 22.42 | -0.581% | 360 | +4.732% | |
| 2026-07-27 | 22.61 | 22.61 | 22.42 | 22.55 | -0.444% | 1,198 | +4.124% | |
| 2026-07-24 | 22.65 | 22.65 | 22.65 | 22.65 | -0.067% | 22 | +3.661% | |
| 2026-07-23 | 22.57 | 22.79 | 22.57 | 22.67 | +0.745% | 4,214 | +3.592% | |
| 2026-07-22 | 22.43 | 22.50 | 22.43 | 22.50 | +0.663% | 144 | +4.364% | |
| 2026-07-21 | 22.33 | 22.35 | 22.33 | 22.35 | -1.071% | 362 | +5.056% | |
| 2026-07-20 | 22.59 | 22.59 | 22.59 | 22.59 | +0.631% | 16 | +3.931% | |
| 2026-07-17 | 22.45 | 22.45 | 22.45 | 22.45 | +0.741% | 81 | +4.587% | |
| 2026-07-16 | 22.29 | 22.29 | 22.29 | 22.29 | -0.634% | 90 | +5.362% | |
| 2026-07-15 | 22.52 | 22.52 | 22.43 | 22.43 | -0.472% | 188 | +4.694% | |
| 2026-07-14 | 22.57 | 22.57 | 22.51 | 22.53 | -0.201% | 1,017 | +4.200% | |
| 2026-07-13 | 22.56 | 22.58 | 22.51 | 22.58 | +0.553% | 354 | +3.990% | |
| 2026-07-10 | 22.47 | 22.47 | 22.40 | 22.45 | -0.223% | 3,254 | +4.566% | |
| 2026-07-09 | 22.50 | 22.50 | 22.50 | 22.50 | -1.192% | 254 | +4.332% | |
| 2026-07-08 | 22.60 | 22.84 | 22.60 | 22.78 | +1.306% | 641 | +3.089% | |
| 2026-07-07 | 22.38 | 22.48 | 22.37 | 22.48 | +0.798% | 3,256 | +4.435% | |
| 2026-07-06 | 22.19 | 22.30 | 22.17 | 22.30 | -0.255% | 584 | +5.268% | |
| 2026-07-02 | 22.00 | 22.52 | 21.97 | 22.36 | +1.000% | 888 | +5.000% | |
| 2026-07-01 | 21.98 | 22.14 | 21.91 | 22.14 | +0.431% | 293 | +6.050% | |
| 2026-06-30 | 22.05 | 22.05 | 22.05 | 22.05 | -0.807% | 585 | +6.507% | |
| 2026-06-29 | 22.33 | 22.34 | 22.22 | 22.22 | +0.287% | 707 | +5.648% | |
| 2026-06-26 | 22.16 | 22.16 | 22.16 | 22.16 | -0.976% | 29 | +5.951% | |
| 2026-06-25 | 22.27 | 22.38 | 22.27 | 22.38 | -1.224% | 151 | +4.917% | |
| 2026-06-24 | 22.72 | 22.72 | 22.65 | 22.66 | -1.657% | 1,092 | +3.633% | |
| 2026-06-23 | 23.03 | 23.11 | 23.03 | 23.04 | +0.397% | 495 | +1.915% | |
| 2026-06-22 | 22.84 | 22.95 | 22.84 | 22.95 | -0.205% | 555 | +2.320% | |
| 2026-06-18 | 23.06 | 23.06 | 22.99 | 22.99 | -1.850% | 603 | +2.110% | |
| 2026-06-17 | 23.01 | 23.46 | 22.91 | 23.43 | +1.444% | 740 | +0.221% | |
| 2026-06-16 | 22.76 | 23.09 | 22.76 | 23.09 | +0.403% | 814 | +1.668% | |
| 2026-06-15 | 22.69 | 23.00 | 22.69 | 23.00 | +0.213% | 607 | +2.077% | |
| 2026-06-12 | 22.97 | 23.05 | 22.85 | 22.95 | -1.000% | 1,469 | +2.294% | |
| 2026-06-11 | 23.54 | 23.54 | 23.19 | 23.19 | -2.439% | 689 | +1.271% | |
| 2026-06-10 | 23.37 | 23.76 | 23.37 | 23.76 | +0.683% | 426 | -1.199% | |
| 2026-06-09 | 23.55 | 23.60 | 23.24 | 23.60 | -0.887% | 666 | -0.524% | |
| 2026-06-08 | 23.74 | 23.86 | 23.71 | 23.82 | -0.568% | 1,822 | -1.407% | |
| 2026-06-05 | 23.72 | 24.05 | 23.72 | 23.95 | +1.730% | 1,593 | -1.967% | |
| 2026-06-04 | 23.60 | 23.60 | 23.48 | 23.54 | -1.221% | 495 | -0.271% | |
| 2026-06-03 | 23.76 | 23.84 | 23.76 | 23.84 | +0.783% | 744 | -1.489% | |
| 2026-06-02 | 23.68 | 23.68 | 23.63 | 23.65 | -0.841% | 1,498 | -0.718% | |
| 2026-06-01 | 23.79 | 23.93 | 23.79 | 23.85 | +0.402% | 1,451 | -1.554% | |
| 2026-05-29 | 23.64 | 23.75 | 23.64 | 23.75 | +0.550% | 519 | -1.158% | |
| 2026-05-28 | 23.75 | 23.75 | 23.53 | 23.63 | +0.276% | 430 | -0.614% | 1-for-2 split |
| 2026-05-27 | 23.48 | 23.68 | 23.48 | 23.56 | -0.233% | 2,570 | -0.340% | |
| 2026-05-26 | 23.74 | 23.74 | 23.61 | 23.61 | -1.498% | 1,982 | -0.572% | |
| 2026-05-22 | 23.98 | 24.10 | 23.92 | 23.97 | -1.000% | 4,183 | -2.061% | |
| 2026-05-21 | 24.26 | 24.52 | 24.22 | 24.22 | -0.291% | 2,650 | -3.041% | |
| 2026-05-20 | 24.78 | 24.78 | 24.24 | 24.29 | -1.990% | 25,691 | -3.323% | |
| 2026-05-19 | 24.74 | 24.90 | 24.72 | 24.78 | +0.919% | 3,199 | -5.246% | |
| 2026-05-18 | 24.30 | 24.66 | 24.30 | 24.55 | -0.189% | 25,391 | -4.376% | |
| 2026-05-15 | 24.46 | 24.60 | 24.46 | 24.60 | +1.782% | 538 | -4.557% | |
| 2026-05-14 | 24.14 | 24.17 | 24.02 | 24.17 | -0.792% | 2,448 | -2.856% | |
| 2026-05-13 | 24.36 | 24.40 | 24.33 | 24.36 | +0.633% | 1,811 | -3.625% | |
| 2026-05-12 | 24.42 | 24.42 | 24.16 | 24.21 | +1.086% | 8,200 | -3.015% | |
| 2026-05-11 | 23.78 | 24.00 | 23.78 | 23.95 | +0.588% | 2,623 | -1.962% | |
| 2026-05-08 | 23.74 | 23.81 | 23.74 | 23.81 | -0.559% | 1,085 | -1.386% | |
| 2026-05-07 | 23.68 | 23.94 | 23.68 | 23.94 | +1.242% | 81 | -1.937% | |
| 2026-05-06 | 23.62 | 23.78 | 23.58 | 23.65 | -0.755% | 9,497 | -0.719% | |
| 2026-05-05 | 23.82 | 23.92 | 23.76 | 23.83 | -1.487% | 2,956 | -1.469% | |
| 2026-05-04 | 24.20 | 24.24 | 24.19 | 24.19 | +1.001% | 345 | -2.934% | |
| 2026-05-01 | 23.97 | 23.97 | 23.88 | 23.95 | -0.167% | 1,335 | -1.962% | |
| 2026-04-30 | 24.24 | 24.24 | 23.94 | 23.99 | -1.721% | 299 | -2.126% | |
| 2026-04-29 | 24.24 | 24.42 | 24.24 | 24.41 | +0.701% | 122 | -3.810% | |
| 2026-04-28 | 24.16 | 24.24 | 24.16 | 24.24 | +0.623% | 275 | -3.135% | |
| 2026-04-27 | 24.00 | 24.10 | 24.00 | 24.09 | -0.166% | 593 | -2.532% | |
| 2026-04-24 | 24.20 | 24.21 | 24.09 | 24.13 | -0.594% | 951 | -2.694% | |
| 2026-04-23 | 24.14 | 24.37 | 24.14 | 24.27 | -0.009% | 580 | -3.272% | |
| 2026-04-22 | 24.20 | 24.28 | 24.20 | 24.28 | -0.272% | 1,495 | -3.281% | |
| 2026-04-21 | 24.00 | 24.34 | 24.00 | 24.34 | +0.782% | 3,024 | -3.544% | |
| 2026-04-20 | 24.12 | 24.15 | 24.12 | 24.15 | -0.479% | 1,566 | -2.790% | |
| 2026-04-17 | 24.40 | 24.51 | 24.02 | 24.27 | -2.058% | 1,222 | -3.255% | |
| 2026-04-16 | 24.76 | 24.78 | 24.76 | 24.78 | -0.322% | 337 | -5.246% | |
| 2026-04-15 | 24.87 | 24.94 | 24.85 | 24.86 | +0.282% | 1,585 | -5.551% | |
| 2026-04-14 | 24.70 | 24.82 | 24.70 | 24.79 | -0.562% | 1,916 | -5.284% | |
| 2026-04-13 | 25.24 | 25.34 | 24.93 | 24.93 | -1.265% | 2,285 | -5.816% | |
| 2026-04-10 | 25.22 | 25.25 | 25.22 | 25.25 | +0.635% | 716 | -7.008% | |
| 2026-04-09 | 25.25 | 25.25 | 25.03 | 25.09 | -0.987% | 2,875 | -6.417% | |
| 2026-04-08 | 25.32 | 25.42 | 25.06 | 25.34 | -2.520% | 7,305 | -7.340% | |
| 2026-04-07 | 26.06 | 26.17 | 25.94 | 26.00 | -0.036% | 1,579 | -9.675% | |
| 2026-04-06 | 26.02 | 26.11 | 25.96 | 26.00 | -0.822% | 31,274 | -9.708% | |
| 2026-04-02 | 26.56 | 26.56 | 26.18 | 26.22 | -0.380% | 6,054 | -10.450% | |
| 2026-04-01 | 26.14 | 26.32 | 26.02 | 26.32 | -0.333% | 6,295 | -10.790% | |
| 2026-03-31 | 26.60 | 26.94 | 26.40 | 26.41 | -2.983% | 12,399 | -11.088% | |
| 2026-03-30 | 26.88 | 27.28 | 26.74 | 27.22 | +1.006% | 38,737 | -13.740% | |
| 2026-03-27 | 26.74 | 27.02 | 26.72 | 26.95 | +1.235% | 5,676 | -12.872% | |
| 2026-03-26 | 26.64 | 26.64 | 26.23 | 26.62 | +1.140% | 2,524 | -11.796% | |
| 2026-03-25 | 26.18 | 26.44 | 26.16 | 26.32 | -1.272% | 11,079 | -10.790% | |
| 2026-03-24 | 27.02 | 27.02 | 26.48 | 26.66 | -0.444% | 23,099 | -11.925% | |
| 2026-03-23 | 26.58 | 27.04 | 26.36 | 26.78 | -2.273% | 3,155 | -12.315% | |
| 2026-03-20 | 26.99 | 27.56 | 26.94 | 27.40 | +2.278% | 5,794 | -14.308% | |
| 2026-03-19 | 27.18 | 27.18 | 26.74 | 26.79 | -0.555% | 15,360 | -12.356% | |
| 2026-03-18 | 26.80 | 26.94 | 26.80 | 26.94 | +0.990% | 15,768 | -12.843% | |
| 2026-03-17 | 26.60 | 26.70 | 26.48 | 26.68 | -0.928% | 1,946 | -11.979% | |
| 2026-03-16 | 26.94 | 26.94 | 26.54 | 26.93 | -0.530% | 20,668 | -12.796% | |
| 2026-03-13 | 26.92 | 27.16 | 26.92 | 27.07 | -0.115% | 1,915 | -13.258% | |
| 2026-03-12 | 26.91 | 27.10 | 26.76 | 27.10 | +2.184% | 3,905 | -13.358% | |
| 2026-03-11 | 26.72 | 26.74 | 26.52 | 26.52 | +0.141% | 2,060 | -11.466% | |
| 2026-03-10 | 26.56 | 26.56 | 26.48 | 26.48 | +0.489% | 424 | -11.341% | |
| 2026-03-09 | 27.00 | 27.22 | 26.35 | 26.35 | -0.501% | 1,497 | -10.907% | |
| 2026-03-06 | 26.60 | 26.60 | 26.38 | 26.49 | +2.425% | 1,609 | -11.353% | |
| 2026-03-05 | 25.44 | 26.06 | 25.44 | 25.86 | +2.073% | 40,969 | -9.203% | |
| 2026-03-04 | 25.38 | 25.48 | 25.26 | 25.33 | -0.569% | 4,933 | -7.321% | |
| 2026-03-03 | 25.60 | 26.02 | 25.38 | 25.48 | +1.074% | 9,779 | -7.849% | |
| 2026-03-02 | 25.92 | 25.92 | 25.12 | 25.21 | -0.541% | 2,292 | -6.859% | |
| 2026-02-27 | 25.46 | 25.54 | 25.34 | 25.35 | +1.185% | 5,942 | -7.362% | |
| 2026-02-26 | 25.06 | 25.34 | 25.02 | 25.05 | -0.598% | 13,815 | -6.264% | |
| 2026-02-25 | 25.28 | 25.40 | 25.20 | 25.20 | -0.474% | 829 | -6.825% | |
| 2026-02-24 | 25.26 | 25.32 | 25.26 | 25.32 | -0.550% | 155 | -7.267% | |
| 2026-02-23 | 25.26 | 25.70 | 25.26 | 25.46 | +1.632% | 10,747 | -7.777% | |
| 2026-02-20 | 25.22 | 25.29 | 25.00 | 25.05 | -0.512% | 3,628 | -6.272% | |
| 2026-02-19 | 25.18 | 25.26 | 25.12 | 25.18 | +0.408% | 6,002 | -6.751% | |
| 2026-02-18 | 24.88 | 25.10 | 24.88 | 25.08 | -0.224% | 1,118 | -6.371% | |
| 2026-02-17 | 25.20 | 25.36 | 25.06 | 25.13 | +0.016% | 1,978 | -6.581% | |
| 2026-02-13 | 25.54 | 25.54 | 24.98 | 25.13 | -1.089% | 3,716 | -6.566% | |
| 2026-02-12 | 24.86 | 25.56 | 24.86 | 25.41 | +1.748% | 7,429 | -7.584% | |
| 2026-02-11 | 24.82 | 24.99 | 24.82 | 24.97 | +0.333% | 1,023 | -5.968% | |
| 2026-02-10 | 24.80 | 24.89 | 24.76 | 24.89 | +0.044% | 975 | -5.655% | |
| 2026-02-09 | 24.94 | 24.98 | 24.80 | 24.88 | +0.079% | 2,621 | -5.613% | |
| 2026-02-06 | 25.10 | 25.11 | 24.86 | 24.86 | -3.014% | 6,450 | -5.539% | |
| 2026-02-05 | 25.36 | 25.64 | 25.36 | 25.63 | +1.062% | 3,658 | -8.386% | |
| 2026-02-04 | 25.34 | 25.36 | 25.34 | 25.36 | -1.372% | 313 | -7.413% | |
| 2026-02-03 | 25.50 | 25.88 | 25.48 | 25.71 | +0.215% | 6,427 | -8.684% | |
| 2026-02-02 | 26.16 | 26.16 | 25.52 | 25.66 | -0.601% | 1,032 | -8.487% | |
| 2026-01-30 | 25.86 | 26.04 | 25.78 | 25.81 | +0.412% | 3,099 | -9.037% | |
| 2026-01-29 | 25.89 | 25.92 | 25.64 | 25.71 | -0.691% | 20,828 | -8.663% | |
| 2026-01-28 | 25.56 | 25.92 | 25.56 | 25.89 | +0.528% | 3,840 | -9.295% | |
| 2026-01-27 | 25.78 | 25.78 | 25.75 | 25.75 | +0.351% | 218 | -8.816% | |
| 2026-01-26 | 25.60 | 25.72 | 25.48 | 25.66 | +0.470% | 17,415 | -8.496% | |
| 2026-01-23 | 25.42 | 25.62 | 25.36 | 25.54 | +1.620% | 6,861 | -8.066% | |
| 2026-01-22 | 25.04 | 25.18 | 24.92 | 25.13 | -0.517% | 1,452 | -6.576% | |
| 2026-01-21 | 25.70 | 25.70 | 25.20 | 25.26 | -2.623% | 2,123 | -7.059% | |
| 2026-01-20 | 25.92 | 25.98 | 25.68 | 25.94 | +1.581% | 7,415 | -9.497% | |
| 2026-01-16 | 25.44 | 25.60 | 25.44 | 25.54 | +0.366% | 271 | -8.066% | |
| 2026-01-15 | 25.60 | 25.60 | 25.34 | 25.45 | -1.547% | 809 | -7.729% | |
| 2026-01-14 | 25.84 | 25.96 | 25.82 | 25.85 | -0.549% | 1,067 | -9.156% | |
| 2026-01-13 | 25.92 | 25.99 | 25.80 | 25.99 | +0.266% | 722 | -9.655% | |
| 2026-01-12 | 25.92 | 25.95 | 25.84 | 25.92 | -0.230% | 1,581 | -9.414% | |
| 2026-01-09 | 26.04 | 26.21 | 25.90 | 25.98 | -0.609% | 2,083 | -9.623% | |
| 2026-01-08 | 26.86 | 26.86 | 26.06 | 26.14 | -1.287% | 963 | -10.173% | |
| 2026-01-07 | 26.20 | 26.64 | 26.20 | 26.48 | +0.608% | 4,371 | -11.329% | |
| 2026-01-06 | 26.64 | 26.64 | 26.32 | 26.32 | -1.201% | 1,091 | -10.790% | |
| 2026-01-05 | 26.90 | 26.90 | 26.52 | 26.64 | -1.406% | 2,806 | -11.862% | |
| 2026-01-02 | 27.10 | 27.10 | 26.92 | 27.02 | -1.163% | 1,117 | -13.101% | |
| 2025-12-31 | 27.10 | 27.35 | 27.10 | 27.34 | +1.514% | 1,046 | -14.112% | |
| 2025-12-30 | 26.86 | 26.93 | 26.86 | 26.93 | +0.598% | 429 | -12.812% | |
| 2025-12-29 | 26.70 | 26.82 | 26.70 | 26.77 | +0.532% | 1,461 | -12.291% | |
| 2025-12-26 | 26.63 | 26.63 | 26.63 | 26.63 | +0.108% | 22 | -11.824% | |
| 2025-12-24 | 26.68 | 26.68 | 26.60 | 26.60 | -1.004% | 200 | -11.729% | |
| 2025-12-23 | 26.84 | 26.90 | 26.84 | 26.87 | +0.181% | 559 | -12.616% | |
| 2025-12-22 | 26.70 | 26.82 | 26.62 | 26.82 | -0.549% | 909 | -12.457% | |
| 2025-12-19 | 26.90 | 26.97 | 26.90 | 26.97 | -0.221% | 128 | -12.938% | |
| 2025-12-18 | 26.90 | 27.03 | 26.80 | 27.03 | -0.235% | 503 | -13.130% | |
| 2025-12-17 | 26.84 | 27.10 | 26.80 | 27.09 | +0.565% | 806 | -13.334% | |
| 2025-12-16 | 26.88 | 27.06 | 26.88 | 26.94 | +0.672% | 1,211 | -12.844% | |
| 2025-12-15 | 26.68 | 26.88 | 26.68 | 26.76 | +0.001% | 4,161 | -12.258% | |
| 2025-12-12 | 26.40 | 26.82 | 26.40 | 26.76 | +1.058% | 1,437 | -12.257% | |
| 2025-12-11 | 26.66 | 26.66 | 26.41 | 26.48 | -0.862% | 890 | -11.329% | |
| 2025-12-10 | 27.14 | 27.14 | 26.61 | 26.71 | -1.910% | 1,100 | -12.093% | |
| 2025-12-09 | 27.26 | 27.26 | 27.12 | 27.23 | -0.548% | 793 | -13.772% | |
| 2025-12-08 | 27.14 | 27.38 | 27.14 | 27.38 | +0.484% | 3,168 | -14.244% | |
| 2025-12-05 | 27.20 | 27.25 | 27.20 | 27.25 | +0.179% | 107 | -13.829% | |
| 2025-12-04 | 27.40 | 27.40 | 27.00 | 27.20 | +0.004% | 513 | -13.675% | |
| 2025-12-03 | 27.34 | 27.36 | 27.19 | 27.20 | -1.297% | 1,758 | -13.671% | |
| 2025-12-02 | 27.60 | 27.60 | 27.54 | 27.56 | -0.305% | 218 | -14.791% | |
| 2025-12-01 | 27.54 | 27.64 | 27.54 | 27.64 | +0.791% | 640 | -15.051% | |
| 2025-11-28 | 27.48 | 27.52 | 27.42 | 27.42 | +0.142% | 799 | -14.379% | |
| 2025-11-26 | 27.50 | 27.50 | 27.18 | 27.38 | -0.585% | 10,383 | -14.257% | |
| 2025-11-25 | 28.04 | 28.04 | 27.50 | 27.55 | -2.522% | 1,635 | -14.759% | |
| 2025-11-24 | 28.54 | 28.56 | 28.16 | 28.26 | -1.609% | 1,882 | -16.908% | |
| 2025-11-21 | 29.36 | 29.36 | 28.50 | 28.72 | -2.855% | 3,329 | -18.245% | |
| 2025-11-20 | 28.50 | 29.56 | 28.50 | 29.56 | +1.795% | 5,701 | -20.580% | |
| 2025-11-19 | 28.96 | 29.16 | 28.96 | 29.04 | +0.433% | 1,740 | -19.154% | |
| 2025-11-18 | 29.56 | 29.56 | 28.90 | 28.92 | -0.353% | 2,731 | -18.804% | |
| 2025-11-17 | 28.44 | 29.14 | 28.38 | 29.02 | +2.255% | 5,505 | -19.090% | |
| 2025-11-14 | 28.94 | 28.94 | 28.29 | 28.38 | +0.072% | 1,931 | -17.266% | |
| 2025-11-13 | 27.86 | 28.45 | 27.86 | 28.36 | +2.296% | 4,344 | -17.206% | |
| 2025-11-12 | 27.52 | 27.72 | 27.50 | 27.72 | +0.046% | 609 | -15.305% | |
| 2025-11-11 | 27.78 | 27.82 | 27.70 | 27.71 | -0.312% | 1,577 | -15.266% | |
| 2025-11-10 | 27.96 | 27.96 | 27.66 | 27.80 | -1.068% | 4,386 | -15.530% | |
| 2025-11-07 | 28.44 | 28.56 | 28.10 | 28.10 | -0.805% | 4,944 | -16.433% | |
| 2025-11-06 | 28.10 | 28.34 | 28.10 | 28.33 | +1.524% | 11,388 | -17.106% | |
| 2025-11-05 | 28.46 | 28.46 | 27.84 | 27.90 | -1.981% | 11,710 | -15.842% | |
| 2025-11-04 | 28.32 | 28.48 | 28.18 | 28.46 | +1.151% | 2,231 | -17.510% | |
| 2025-11-03 | 28.30 | 28.42 | 28.14 | 28.14 | +0.412% | 14,666 | -16.561% | |
| 2025-10-31 | 28.12 | 28.15 | 27.98 | 28.02 | -0.266% | 2,580 | -16.217% | |
| 2025-10-30 | 27.94 | 28.11 | 27.94 | 28.10 | +1.005% | 872 | -16.440% | |
| 2025-10-29 | 27.82 | 27.82 | 27.82 | 27.82 | +1.192% | 54 | -15.600% | |
| 2025-10-28 | 27.58 | 27.58 | 27.38 | 27.49 | +0.631% | 591 | -14.595% | |
| 2025-10-27 | 27.22 | 27.40 | 27.22 | 27.32 | +0.139% | 863 | -14.056% | |
| 2025-10-24 | 27.40 | 27.40 | 27.21 | 27.28 | -0.865% | 1,497 | -13.936% | |
| 2025-10-23 | 27.70 | 27.70 | 27.50 | 27.52 | -1.000% | 240 | -14.680% | |
| 2025-10-22 | 27.64 | 27.90 | 27.64 | 27.80 | +0.827% | 1,183 | -15.533% | |
| 2025-10-21 | 27.82 | 27.82 | 27.52 | 27.57 | -0.143% | 330 | -14.835% | |
| 2025-10-20 | 27.68 | 27.82 | 27.61 | 27.61 | -1.676% | 2,384 | -14.957% | |
| 2025-10-17 | 28.00 | 28.28 | 28.00 | 28.08 | +0.286% | 1,346 | -16.382% | |
| 2025-10-16 | 27.95 | 28.06 | 27.92 | 28.00 | +1.311% | 3,233 | -16.143% | |
| 2025-10-15 | 27.50 | 27.72 | 27.50 | 27.64 | -0.798% | 826 | -15.043% | |
| 2025-10-14 | 28.64 | 28.64 | 27.76 | 27.86 | -1.687% | 843 | -15.721% | |
| 2025-10-13 | 28.48 | 28.48 | 28.32 | 28.34 | -2.012% | 1,996 | -17.143% | |
| 2025-10-10 | 28.00 | 28.92 | 28.00 | 28.92 | +3.295% | 1,689 | -18.810% | |
| 2025-10-09 | 27.86 | 28.10 | 27.86 | 28.00 | +1.183% | 2,098 | -16.135% | |
| 2025-10-08 | 27.86 | 27.86 | 27.62 | 27.67 | -0.834% | 1,157 | -15.143% | |
| 2025-10-07 | 27.60 | 28.00 | 27.60 | 27.90 | +1.240% | 1,133 | -15.851% | |
| 2025-10-06 | 27.42 | 27.56 | 27.31 | 27.56 | +0.626% | 1,111 | -14.807% | |
| 2025-10-03 | 27.38 | 27.39 | 27.26 | 27.39 | -0.917% | 920 | -14.274% | |
| 2025-10-02 | 28.42 | 28.42 | 27.58 | 27.64 | -0.251% | 1,639 | -15.060% | |
| 2025-10-01 | 27.52 | 27.86 | 27.52 | 27.71 | -0.179% | 4,637 | -15.273% | |
| 2025-09-30 | 27.88 | 27.88 | 27.76 | 27.76 | -0.231% | 239 | -15.425% | |
| 2025-09-29 | 27.82 | 27.91 | 27.82 | 27.83 | +0.096% | 318 | -15.620% | |
| 2025-09-26 | 27.94 | 27.96 | 27.80 | 27.80 | -1.138% | 581 | -15.540% | |
| 2025-09-25 | 28.16 | 28.22 | 28.05 | 28.12 | +1.078% | 1,773 | -16.501% | |
| 2025-09-24 | 27.63 | 27.90 | 27.63 | 27.82 | -0.014% | 1,620 | -15.600% | |
| 2025-09-23 | 27.56 | 27.82 | 27.54 | 27.82 | +0.230% | 1,123 | -15.612% | |
| 2025-09-22 | 27.78 | 27.94 | 27.76 | 27.76 | -0.445% | 1,010 | -15.418% | |
| 2025-09-19 | 27.64 | 27.94 | 27.64 | 27.88 | +1.371% | 1,086 | -15.794% | |
| 2025-09-18 | 27.80 | 27.80 | 27.51 | 27.51 | -2.110% | 833 | -14.639% | |
| 2025-09-17 | 27.86 | 28.10 | 27.52 | 28.10 | +0.070% | 1,172 | -16.440% | |
| 2025-09-16 | 28.18 | 28.20 | 28.08 | 28.08 | +0.101% | 426 | -16.382% | |
| 2025-09-15 | 28.06 | 28.08 | 27.86 | 28.05 | -0.016% | 2,950 | -16.297% | |
| 2025-09-12 | 27.64 | 28.12 | 27.64 | 28.06 | +1.294% | 793 | -16.310% | |
| 2025-09-11 | 28.06 | 28.06 | 27.68 | 27.70 | -1.990% | 878 | -15.227% | |
| 2025-09-10 | 28.29 | 28.29 | 28.08 | 28.26 | +0.095% | 3,214 | -16.914% | |
| 2025-09-09 | 28.06 | 28.24 | 28.06 | 28.23 | +0.998% | 1,390 | -16.835% | |
| 2025-09-08 | 28.12 | 28.12 | 27.90 | 27.95 | +0.074% | 1,354 | -16.005% | |
| 2025-09-05 | 27.88 | 28.00 | 27.88 | 27.93 | -0.305% | 835 | -15.944% | |
| 2025-09-04 | 28.28 | 28.30 | 28.02 | 28.02 | -1.337% | 1,120 | -16.200% | |
| 2025-09-03 | 28.32 | 28.48 | 28.32 | 28.40 | +0.137% | 383 | -17.320% | |
| 2025-09-02 | 28.32 | 28.36 | 28.32 | 28.36 | +0.817% | 72 | -17.207% | |
| 2025-08-29 | 27.90 | 28.14 | 27.90 | 28.13 | +0.450% | 625 | -16.531% | |
| 2025-08-28 | 28.00 | 28.00 | 28.00 | 28.00 | +0.158% | 56 | -16.155% | |
| 2025-08-27 | 28.00 | 28.00 | 27.96 | 27.96 | -0.786% | 72 | -16.023% | |
| 2025-08-26 | 28.08 | 28.18 | 28.08 | 28.18 | -0.253% | 62 | -16.683% | |
| 2025-08-25 | 28.04 | 28.25 | 28.04 | 28.25 | +0.875% | 92 | -16.894% | |
| 2025-08-22 | 28.92 | 28.92 | 27.97 | 28.01 | -3.820% | 607 | -16.166% | |
| 2025-08-21 | 29.10 | 29.12 | 29.09 | 29.12 | +0.154% | 168 | -19.369% | |
| 2025-08-20 | 29.05 | 29.18 | 29.05 | 29.08 | +0.397% | 1,167 | -19.244% | |
| 2025-08-19 | 29.00 | 29.00 | 28.92 | 28.96 | +0.036% | 209 | -18.924% | |
| 2025-08-18 | 28.95 | 28.95 | 28.95 | 28.95 | -0.174% | 19 | -18.895% | |
| 2025-08-15 | 28.98 | 29.04 | 28.98 | 29.00 | +0.556% | 656 | -19.036% | |
| 2025-08-14 | 28.86 | 29.00 | 28.84 | 28.84 | +1.549% | 1,152 | -18.586% | |
| 2025-08-13 | 28.62 | 28.82 | 28.36 | 28.40 | -2.136% | 2,237 | -17.325% | |
| 2025-08-12 | 29.61 | 29.61 | 29.02 | 29.02 | -3.234% | 2,041 | -19.090% | |
| 2025-08-11 | 29.99 | 29.99 | 29.99 | 29.99 | +0.180% | 69 | -21.707% | |
| 2025-08-08 | 29.80 | 29.94 | 29.78 | 29.94 | -0.031% | 183 | -21.567% | |
| 2025-08-07 | 29.81 | 30.06 | 29.81 | 29.95 | +0.001% | 48,479 | -21.591% | |
| 2025-08-06 | 30.24 | 30.24 | 29.82 | 29.95 | +0.224% | 2,278 | -21.591% | |
| 2025-08-05 | 30.14 | 30.14 | 29.88 | 29.88 | -0.719% | 154 | -21.415% | |
| 2025-08-04 | 30.41 | 30.43 | 30.09 | 30.09 | -1.529% | 1,353 | -21.980% | |
| 2025-08-01 | 30.81 | 30.96 | 30.42 | 30.56 | +1.579% | 10,122 | -23.173% | |
| 2025-07-31 | 29.80 | 30.10 | 29.80 | 30.09 | +1.301% | 17,025 | -21.960% | |
| 2025-07-30 | 29.34 | 29.83 | 29.34 | 29.70 | +0.646% | 1,120 | -20.945% | |
| 2025-07-29 | 29.10 | 29.58 | 29.10 | 29.51 | +0.409% | 922 | -20.434% | |
| 2025-07-28 | 29.36 | 29.39 | 29.35 | 29.39 | -0.034% | 1,080 | -20.109% | |
| 2025-07-25 | 29.46 | 29.54 | 29.32 | 29.40 | -0.407% | 1,055 | -20.136% | |
| 2025-07-24 | 29.20 | 29.54 | 29.20 | 29.52 | +1.513% | 1,415 | -20.461% | |
| 2025-07-23 | 29.04 | 29.08 | 29.04 | 29.08 | -0.690% | 99 | -19.257% | |
| 2025-07-22 | 29.42 | 29.42 | 29.28 | 29.28 | -1.023% | 191 | -19.814% | |
| 2025-07-21 | 29.60 | 29.60 | 29.36 | 29.58 | +0.030% | 402 | -20.635% | |
| 2025-07-18 | 29.52 | 29.58 | 29.52 | 29.58 | +0.893% | 152 | -20.611% | |
| 2025-07-17 | 29.58 | 29.58 | 29.29 | 29.31 | -1.120% | 560 | -19.902% | |
| 2025-07-16 | 29.90 | 29.90 | 29.60 | 29.65 | -0.619% | 2,032 | -20.799% | |
| 2025-07-15 | 29.42 | 29.84 | 29.42 | 29.83 | +1.978% | 1,046 | -21.290% | |
| 2025-07-14 | 29.44 | 29.44 | 29.25 | 29.25 | -0.188% | 163 | -19.733% | |
| 2025-07-11 | 29.30 | 29.36 | 29.23 | 29.31 | +1.130% | 1,454 | -19.884% | |
| 2025-07-10 | 28.90 | 28.98 | 28.90 | 28.98 | -1.227% | 901 | -18.979% | |
| 2025-07-09 | 29.50 | 29.50 | 29.34 | 29.34 | -0.565% | 737 | -19.973% | |
| 2025-07-08 | 29.43 | 29.51 | 29.43 | 29.51 | -0.984% | 308 | -20.425% | |
| 2025-07-07 | 29.46 | 29.80 | 29.46 | 29.80 | +1.916% | 1,030 | -21.208% | |
| 2025-07-03 | 29.24 | 29.24 | 29.24 | 29.24 | -0.481% | 34 | -19.698% | |
| 2025-07-02 | 29.66 | 29.66 | 29.38 | 29.38 | -1.141% | 132 | -20.084% | |
| 2025-07-01 | 30.26 | 30.26 | 29.30 | 29.72 | -1.601% | 6,783 | -20.996% | |
| 2025-06-30 | 30.26 | 30.26 | 30.18 | 30.20 | -0.120% | 2,622 | -22.261% | |
| 2025-06-27 | 30.24 | 30.24 | 30.24 | 30.24 | +0.016% | 300 | -22.354% | |
| 2025-06-26 | 30.60 | 30.60 | 30.24 | 30.24 | -1.482% | 694 | -22.342% | |
| 2025-06-25 | 30.58 | 30.69 | 30.58 | 30.69 | +0.360% | 1,245 | -23.493% | |
| 2025-06-24 | 30.60 | 30.66 | 30.58 | 30.58 | -1.220% | 1,871 | -23.218% | |
| 2025-06-23 | 31.26 | 31.62 | 30.96 | 30.96 | -0.983% | 1,305 | -24.155% | |
| 2025-06-20 | 31.28 | 31.28 | 31.27 | 31.27 | +0.032% | 171 | -24.900% | |
| 2025-06-18 | 31.05 | 31.25 | 31.05 | 31.25 | -0.311% | 118 | -24.876% | |
| 2025-06-17 | 31.16 | 31.35 | 31.16 | 31.35 | +1.081% | 188 | -25.109% | |
| 2025-06-16 | 30.88 | 31.02 | 30.82 | 31.02 | -1.203% | 253 | -24.300% | |
| 2025-06-13 | 31.14 | 31.39 | 31.14 | 31.39 | +2.042% | 73 | -25.211% | |
| 2025-06-12 | 30.90 | 30.90 | 30.77 | 30.77 | +0.435% | 222 | -23.683% | |
| 2025-06-11 | 30.32 | 30.63 | 30.32 | 30.63 | +0.621% | 654 | -23.352% | |
| 2025-06-10 | 30.28 | 30.50 | 30.28 | 30.44 | -0.769% | 373 | -22.875% | |
| 2025-06-09 | 30.76 | 30.76 | 30.58 | 30.68 | -0.835% | 2,110 | -23.468% | |
| 2025-06-06 | 30.92 | 31.10 | 30.92 | 30.94 | -1.102% | 3,745 | -24.107% | |
| 2025-06-05 | 31.52 | 31.52 | 31.28 | 31.28 | +0.170% | 139 | -24.944% | |
| 2025-06-04 | 31.02 | 31.23 | 31.02 | 31.23 | +0.225% | 369 | -24.816% | |
| 2025-06-03 | 31.74 | 31.74 | 31.16 | 31.16 | -1.690% | 712 | -24.647% | |
| 2025-06-02 | 31.78 | 31.82 | 31.62 | 31.70 | +0.636% | 1,800 | -25.921% | |
| 2025-05-30 | 31.58 | 31.58 | 31.48 | 31.50 | +0.432% | 403 | -25.450% | |
| 2025-05-29 | 31.46 | 31.46 | 31.36 | 31.36 | -0.565% | 314 | -25.128% | |
| 2025-05-28 | 31.21 | 31.54 | 31.21 | 31.54 | +1.485% | 557 | -25.551% | |
| 2025-05-27 | 31.44 | 31.44 | 31.06 | 31.08 | -2.828% | 2,373 | -24.445% | |
| 2025-05-23 | 32.08 | 32.08 | 31.98 | 31.98 | +0.443% | 674 | -26.582% | |
| 2025-05-22 | 31.78 | 31.84 | 31.78 | 31.84 | +0.310% | 544 | -26.256% | |
| 2025-05-21 | 31.28 | 31.84 | 31.21 | 31.74 | +2.805% | 2,500 | -26.028% | |
| 2025-05-20 | 30.88 | 30.88 | 30.88 | 30.88 | +0.217% | 323 | -23.952% | |
| 2025-05-19 | 31.16 | 31.16 | 30.81 | 30.81 | +0.488% | 473 | -23.788% | |
| 2025-05-16 | 30.84 | 30.88 | 30.65 | 30.66 | -0.698% | 1,749 | -23.416% | |
| 2025-05-15 | 31.16 | 31.18 | 30.87 | 30.87 | -0.294% | 822 | -23.950% | |
| 2025-05-14 | 30.78 | 30.97 | 30.78 | 30.97 | +0.916% | 517 | -24.174% | |
| 2025-05-13 | 30.70 | 30.80 | 30.52 | 30.68 | -0.601% | 4,565 | -23.479% | |
| 2025-05-12 | 31.18 | 31.18 | 30.76 | 30.87 | -3.622% | 2,048 | -23.939% | |
| 2025-05-09 | 31.94 | 32.03 | 31.94 | 32.03 | -0.025% | 353 | -26.694% | |
| 2025-05-08 | 31.76 | 32.04 | 31.76 | 32.04 | -1.566% | 765 | -26.712% | |
| 2025-05-07 | 32.64 | 32.64 | 32.54 | 32.55 | -0.137% | 233 | -27.860% | |
| 2025-05-06 | 32.68 | 32.68 | 32.59 | 32.59 | +0.498% | 200 | -27.959% | |
| 2025-05-05 | 32.42 | 32.43 | 32.12 | 32.43 | +0.652% | 2,413 | -27.601% | |
| 2025-05-02 | 32.74 | 32.74 | 32.14 | 32.22 | -2.078% | 756 | -27.128% | |
| 2025-05-01 | 32.76 | 32.90 | 32.76 | 32.90 | -0.679% | 939 | -28.642% | |
| 2025-04-30 | 33.66 | 33.74 | 33.13 | 33.13 | +0.518% | 1,987 | -29.126% | |
| 2025-04-29 | 33.46 | 33.46 | 32.78 | 32.96 | +0.056% | 7,353 | -28.760% | |
| 2025-04-28 | 32.98 | 33.48 | 32.92 | 32.94 | -0.864% | 6,263 | -28.719% | |
| 2025-04-25 | 33.52 | 33.57 | 33.23 | 33.23 | +0.174% | 808 | -29.335% | |
| 2025-04-24 | 33.64 | 33.65 | 33.08 | 33.17 | -1.698% | 4,077 | -29.212% | |
| 2025-04-23 | 33.16 | 33.76 | 32.72 | 33.74 | -1.506% | 13,952 | -30.414% | |
| 2025-04-22 | 34.50 | 34.90 | 34.26 | 34.26 | -2.752% | 2,164 | -31.462% | |
| 2025-04-21 | 34.86 | 35.56 | 34.78 | 35.23 | +2.109% | 3,399 | -33.348% | |
| 2025-04-17 | 34.58 | 34.90 | 34.46 | 34.50 | -1.230% | 1,097 | -31.942% | |
| 2025-04-16 | 34.92 | 35.26 | 34.40 | 34.93 | +1.335% | 11,430 | -32.780% | |
| 2025-04-15 | 34.54 | 34.54 | 34.33 | 34.47 | 0.000% | 892 | -31.882% |