Dark

SCC
ProShares UltraShort Consumer Discretionary
stock NYSE ETF

At Close

Jun 13, 2025 3:55:30 PM EDT

19.04USD+2.079%(+0.39)22,098

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.65)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
2025-06-13	19.3000	19.3000	18.6330	19.0363	+2.059%	22,098	0.000%
2025-06-12	18.6000	18.6701	18.4993	18.6522	+1.041%	3,658	+2.059%
2025-06-11	17.9600	18.5200	17.9600	18.4600	+1.635%	7,761	+3.122%
2025-06-10	18.4600	18.4600	18.1600	18.1630	-2.391%	3,328	+4.808%
2025-06-09	19.0400	19.2000	18.5400	18.6080	-1.403%	9,798	+2.302%
2025-06-06	18.8400	18.9600	18.7002	18.8728	-2.589%	5,219	+0.866%
2025-06-05	18.7200	19.6000	18.3600	19.3744	+5.181%	8,749	-1.745%
2025-06-04	18.2400	18.6600	18.2400	18.4200	+0.381%	4,342	+3.346%
2025-06-03	18.4000	18.4800	18.0400	18.3500	-1.040%	11,269	+3.740%
2025-06-02	18.8200	19.0800	18.5400	18.5428	+0.014%	8,044	+2.661%
2025-05-30	18.3800	18.8200	18.3292	18.5402	+0.817%	6,585	+2.676%
2025-05-29	17.9200	18.4900	17.9200	18.3900	-0.163%	12,885	+3.514%
2025-05-28	18.0800	18.4200	18.0400	18.4200	+1.767%	9,057	+3.346%
2025-05-27	18.6400	18.6800	18.0400	18.1002	-5.826%	39,045	+5.172%
2025-05-23	19.5600	19.5600	19.0600	19.2200	+2.125%	20,051	-0.956%
2025-05-22	19.2000	19.2000	18.5564	18.8200	-0.947%	37,880	+1.149%
2025-05-21	18.5290	19.1000	18.4308	19.0000	+4.626%	43,155	+0.191%
2025-05-20	18.1400	18.3616	17.9580	18.1600	+0.558%	26,665	+4.825%
2025-05-19	18.7000	18.7000	18.0000	18.0592	+0.556%	38,537	+5.411%
2025-05-16	18.2580	18.2580	17.9400	17.9594	-1.968%	7,620	+5.996%
2025-05-15	18.4400	18.5800	18.2600	18.3200	+0.839%	18,206	+3.910%
2025-05-14	18.2000	18.3400	18.0400	18.1676	-0.832%	5,208	+4.782%
2025-05-13	18.7400	18.7400	18.2000	18.3200	-2.708%	24,289	+3.910%
2025-05-12	18.5800	19.2600	18.5800	18.8300	-9.904%	70,971	+1.096%
2025-05-09	21.0200	21.0600	20.6202	20.9000	-0.770%	22,941	-8.917%
2025-05-08	21.2800	21.4200	20.6400	21.0622	-2.490%	29,654	-9.619%
2025-05-07	21.7628	21.9600	21.4000	21.6000	-1.639%	7,440	-11.869%
2025-05-06	21.8800	22.1000	21.6200	21.9600	+1.761%	23,326	-13.314%
2025-05-05	21.3200	21.6000	21.3200	21.5800	+2.281%	6,595	-11.787%
2025-05-02	21.1200	21.5200	20.8798	21.0988	-3.039%	12,865	-9.775%
2025-05-01	21.8200	21.8200	20.9800	21.7600	-1.091%	18,665	-12.517%
2025-04-30	22.7600	23.1562	21.9180	22.0000	+2.230%	40,101	-13.471%
2025-04-29	22.3000	22.7800	21.5000	21.5200	-1.465%	25,145	-11.541%
2025-04-28	21.8200	22.4200	21.4000	21.8400	0.000%	25,244	-12.837%
2025-04-25	22.6200	22.8000	21.8400	21.8400	-3.534%	37,321	-12.837%
2025-04-24	23.7600	23.7600	22.6200	22.6400	-3.656%	56,526	-15.917%
2025-04-23	22.7800	23.6800	22.3400	23.4992	-4.862%	40,931	-18.992%
2025-04-22	25.8600	25.8600	24.1800	24.7000	-6.226%	143,998	-22.930%
2025-04-21	25.9200	27.0000	25.8108	26.3400	+5.276%	44,812	-27.729%
2025-04-17	25.1000	25.4320	24.7200	25.0200	-1.341%	26,902	-23.916%
2025-04-16	24.7400	25.9000	24.1800	25.3600	+5.403%	50,918	-24.936%
2025-04-15	23.7000	24.3540	23.5600	24.0600	+1.263%	29,892	-20.880%
2025-04-14	23.3200	24.2976	22.9800	23.7600	-0.669%	26,841	-19.881%
2025-04-11	24.3200	25.3200	23.8000	23.9200	-1.726%	77,657	-20.417%
2025-04-10	23.5600	25.5600	23.5600	24.3400	+6.754%	69,905	-21.790%
2025-04-09	29.3000	29.3000	22.2800	22.8000	-20.943%	94,370	-16.507%
2025-04-08	25.7200	29.5200	25.1200	28.8400	+4.949%	35,063	-33.993%
2025-04-07	29.1800	29.7064	24.9400	27.4800	+2.308%	83,566	-30.727%
2025-04-04	26.2200	27.0300	25.2400	26.8600	+9.098%	65,041	-29.128%
2025-04-03	24.8800	24.8800	23.8200	24.6200	+11.909%	125,799	-22.680%
2025-04-02	23.5400	23.5400	21.8000	22.0000	-4.014%	88,744	-13.471%
2025-04-01	24.7000	24.7000	22.5800	22.9200	-2.799%	25,679	-16.945%
2025-03-31	26.7000	26.7000	23.2600	23.5800	+0.170%	45,306	-19.269%
2025-03-28	22.5300	23.5800	22.4800	23.5400	+6.564%	42,457	-19.132%
2025-03-27	22.3800	22.3800	21.4200	22.0900	-0.090%	14,300	-13.824%
2025-03-26	21.6200	22.3200	21.6200	22.1100	+2.314%	30,177	-13.902%
2025-03-25	21.8000	22.1200	21.6100	21.6100	-1.510%	15,954	-11.910%
2025-03-24	24.4600	24.4600	21.9000	21.9414	-8.195%	56,583	-13.240%
2025-03-21	24.9800	24.9800	23.8000	23.9000	-0.005%	34,040	-20.350%
2025-03-20	23.9200	24.0562	23.3200	23.9012	+0.560%	12,891	-20.354%
2025-03-19	24.9400	24.9400	23.0800	23.7680	-3.813%	37,740	-19.908%
2025-03-18	24.4100	24.8804	24.3432	24.7102	+3.810%	30,696	-22.962%
2025-03-17	24.2200	24.2200	23.6002	23.8032	-0.488%	18,025	-20.026%
2025-03-14	24.1200	24.6000	23.9200	23.9200	-4.090%	53,110	-20.417%
2025-03-13	23.9600	25.1600	23.9600	24.9400	+4.925%	53,758	-23.672%
2025-03-12	23.3600	24.2800	23.0800	23.7694	-0.878%	30,281	-19.913%
2025-03-11	23.7800	24.5000	23.2400	23.9800	+1.610%	47,723	-20.616%
2025-03-10	22.7400	23.9200	22.5632	23.6000	+6.981%	79,664	-19.338%
2025-03-07	22.2600	23.1000	21.8400	22.0600	+0.455%	40,954	-13.707%
2025-03-06	22.2000	22.2000	21.1900	21.9600	+5.476%	42,131	-13.314%
2025-03-05	22.2200	22.2200	20.7600	20.8200	-3.114%	37,075	-8.567%
2025-03-04	21.8000	22.0000	20.7200	21.4892	+2.525%	29,362	-11.415%
2025-03-03	19.4600	21.0984	19.4600	20.9600	+4.800%	26,850	-9.178%
2025-02-28	20.6800	20.8400	20.0000	20.0000	-3.288%	13,802	-4.819%
2025-02-27	19.7400	20.7200	19.7400	20.6800	+3.236%	17,137	-7.948%
2025-02-26	19.6100	20.1200	19.3600	20.0318	+0.434%	13,315	-4.970%
2025-02-25	19.6000	20.4536	19.6000	19.9452	+1.161%	15,506	-4.557%
2025-02-24	20.0600	20.0600	19.4000	19.7162	+1.210%	28,877	-3.448%
2025-02-21	18.5200	19.6278	18.5200	19.4804	+5.158%	31,420	-2.280%
2025-02-20	18.6400	18.7780	18.5248	18.5248	+1.781%	6,695	+2.761%
2025-02-19	18.2200	18.2800	18.2006	18.2006	+0.007%	746	+4.592%
2025-02-18	18.1200	18.4200	18.1200	18.1994	+0.841%	4,228	+4.599%
2025-02-14	17.8800	18.1128	17.7200	18.0476	+0.140%	5,864	+5.478%
2025-02-13	18.2600	18.3000	18.0000	18.0224	-3.093%	2,719	+5.626%
2025-02-12	20.3000	20.3000	18.4000	18.5976	-0.107%	10,437	+2.359%
2025-02-11	18.3080	18.6600	18.3080	18.6176	+2.576%	7,336	+2.249%
2025-02-10	18.2900	18.2900	17.9588	18.1500	-0.722%	2,218	+4.883%
2025-02-07	17.8000	18.3400	17.6198	18.2820	+3.810%	7,775	+4.126%
2025-02-06	17.7400	17.7400	17.5798	17.6110	-0.277%	1,812	+8.093%
2025-02-05	17.5600	17.7200	17.5600	17.6600	+2.048%	2,837	+7.793%
2025-02-04	17.5800	17.5800	17.3056	17.3056	-2.281%	1,071	+10.001%
2025-02-03	18.3000	18.3000	17.5816	17.7096	+2.700%	14,627	+7.491%
2025-01-31	16.8000	17.3200	16.7800	17.2440	+1.435%	1,865	+10.394%
2025-01-30	17.1000	17.1200	16.8800	17.0000	-2.273%	3,980	+11.978%
2025-01-29	17.3800	17.3954	17.2470	17.3954	+0.570%	328	+9.433%
2025-01-28	17.4800	17.4800	17.2600	17.2968	-0.134%	1,595	+10.057%
2025-01-27	17.8400	17.8400	17.3200	17.3200	-1.217%	1,417	+9.909%
2025-01-24	17.3000	17.5700	17.3000	17.5334	+1.466%	352	+8.572%
2025-01-23	17.5600	17.6600	17.2800	17.2800	-1.257%	2,876	+10.164%
2025-01-22	17.3200	17.5504	17.2802	17.5000	+0.913%	3,252	+8.779%
2025-01-21	17.3400	17.7000	17.3200	17.3416	-1.694%	14,676	+9.772%
2025-01-17	17.6200	17.6980	17.4000	17.6404	-2.652%	7,827	+7.913%
2025-01-16	17.8600	18.2400	17.8600	18.1210	+1.325%	3,928	+5.051%
2025-01-15	18.0314	18.1694	17.8800	17.8840	-5.314%	11,206	+6.443%
2025-01-14	18.3000	19.0200	18.2200	18.8876	+0.253%	5,484	+0.787%
2025-01-13	19.8200	19.8200	18.8112	18.8400	-0.833%	4,856	+1.042%
2025-01-10	18.6600	19.1980	18.6600	18.9982	+2.101%	6,277	+0.201%
2025-01-08	18.8600	18.8600	18.5800	18.6072	-0.566%	2,362	+2.306%
2025-01-07	18.4600	18.7990	18.4100	18.7132	+3.737%	3,129	+1.727%
2025-01-06	17.8200	18.2200	17.7802	18.0390	-0.638%	6,637	+5.529%
2025-01-03	18.6300	18.7600	18.1220	18.1548	-3.985%	5,415	+4.855%
2025-01-02	18.3800	19.1000	18.3402	18.9082	+2.317%	9,087	+0.677%
2024-12-31	18.0400	18.4800	17.9600	18.4800	+2.309%	7,033	+3.010%
2024-12-30	18.2400	18.3600	17.9284	18.0630	+2.804%	27,061	+5.388%
2024-12-27	17.5500	17.6664	17.5500	17.5704	+3.680%	1,327	+8.343%
2024-12-26	16.9200	16.9468	16.8800	16.9468	+0.366%	373	+12.330%
2024-12-24	17.6800	17.6800	16.8850	16.8850	-4.326%	237	+12.741%
2024-12-23	18.0996	18.0996	17.6020	17.6484	-2.659%	831	+7.864%
2024-12-20	18.5800	18.6000	17.7300	18.1304	-0.495%	4,694	+4.997%
2024-12-19	17.8600	18.4100	17.7200	18.2206	+0.745%	6,249	+4.477%
2024-12-18	16.9420	18.0858	16.6310	18.0858	+8.351%	4,218	+5.256%
2024-12-17	16.7994	16.8674	16.6616	16.6918	-0.760%	1,628	+14.046%
2024-12-16	17.1400	17.1400	16.7880	16.8196	-2.415%	3,712	+13.179%
2024-12-13	17.3600	17.4200	17.2358	17.2358	-0.683%	2,731	+10.446%
2024-12-12	17.1600	17.4400	17.0810	17.3544	+1.317%	6,164	+9.691%
2024-12-11	17.4200	17.4200	17.0800	17.1288	-3.266%	5,367	+11.136%
2024-12-10	17.5000	17.7600	17.5000	17.7072	-0.333%	2,782	+7.506%
2024-12-09	17.3800	17.8600	17.2260	17.7664	+0.726%	4,501	+7.148%
2024-12-06	18.3800	18.3800	17.6384	17.6384	-4.138%	5,111	+7.925%
2024-12-05	18.6600	18.6600	18.3000	18.3998	-1.523%	2,335	+3.459%
2024-12-04	18.8400	18.9200	18.6844	18.6844	-1.806%	2,331	+1.883%
2024-12-03	19.1386	19.1800	19.0280	19.0280	+0.237%	2,430	+0.044%
2024-12-02	18.9800	19.0600	18.9100	18.9830	-1.831%	1,474	+0.281%
2024-11-29	19.5398	19.5398	19.3370	19.3370	-1.895%	304	-1.555%
2024-11-27	19.6388	19.7106	19.6388	19.7106	+1.130%	224	-3.421%
2024-11-26	19.5998	19.6128	19.4904	19.4904	-0.636%	997	-2.330%
2024-11-25	19.5800	19.6152	19.4066	19.6152	-2.042%	1,346	-2.951%
2024-11-22	20.4200	20.4200	19.9400	20.0240	-2.796%	3,691	-4.933%
2024-11-21	20.7000	20.7002	20.5200	20.6000	-0.376%	4,895	-7.591%
2024-11-20	20.9000	20.9002	20.6778	20.6778	+0.804%	537	-7.938%
2024-11-19	21.0000	21.1600	20.4600	20.5128	-0.327%	3,861	-7.198%
2024-11-18	20.5200	20.6000	20.4900	20.5800	-1.474%	2,072	-7.501%
2024-11-15	20.8000	21.0800	20.8000	20.8878	+1.769%	3,491	-8.864%
2024-11-14	20.1800	20.5248	20.1798	20.5248	+3.036%	381	-7.252%
2024-11-13	20.2200	20.2200	19.7800	19.9200	-1.883%	2,886	-4.436%
2024-11-12	20.0600	20.4000	20.0600	20.3022	+2.273%	1,959	-6.235%
2024-11-11	19.9600	19.9600	19.6400	19.8510	-3.660%	2,147	-4.104%
2024-11-08	20.9000	20.9000	20.6052	20.6052	-2.545%	404	-7.614%
2024-11-07	21.4000	21.4000	21.0600	21.1434	-2.578%	975	-9.966%
2024-11-06	22.2600	22.3526	21.7030	21.7030	-6.651%	1,993	-12.287%
2024-11-05	23.3200	23.3590	23.2492	23.2492	-3.306%	1,148	-18.121%
2024-11-04	23.9200	24.0440	23.7544	24.0440	+0.711%	396	-20.827%
2024-11-01	23.5600	23.8800	23.5600	23.8742	-2.818%	669	-20.264%
2024-10-31	23.8400	24.5664	23.8400	24.5664	+3.090%	2,368	-22.511%
2024-10-30	23.5800	23.8300	23.5202	23.8300	+0.058%	883	-20.116%
2024-10-29	23.9400	23.9402	23.8162	23.8162	+1.117%	432	-20.070%
2024-10-28	23.1200	23.5532	23.1200	23.5532	-0.482%	2,741	-19.177%
2024-10-25	23.5800	23.6900	23.2400	23.6672	-0.525%	3,121	-19.567%
2024-10-24	24.1184	24.1184	23.7920	23.7920	-6.208%	5,158	-19.989%
2024-10-23	25.0400	25.5200	24.9740	25.3668	+3.293%	969	-24.956%
2024-10-22	24.7800	24.8142	24.5400	24.5582	+0.625%	1,296	-22.485%
2024-10-21	24.1200	24.5168	24.1200	24.4056	+1.694%	1,295	-22.000%
2024-10-18	24.1200	24.1200	23.9990	23.9990	-0.663%	168	-20.679%
2024-10-17	24.2000	24.2000	24.1592	24.1592	+0.099%	842	-21.205%
2024-10-16	24.2878	24.3200	24.1000	24.1352	-0.974%	1,074	-21.126%
2024-10-15	24.3726	24.3726	24.3726	24.3726	-0.266%	143	-21.895%
2024-10-14	24.5200	24.5200	24.4376	24.4376	-0.849%	738	-22.102%
2024-10-11	24.8776	24.8776	24.6468	24.6468	+1.005%	1,086	-22.764%
2024-10-10	24.3342	24.4200	24.1878	24.4016	+1.003%	642	-21.987%
2024-10-09	24.5400	24.5406	24.1198	24.1592	-1.352%	1,667	-21.205%
2024-10-08	24.7200	24.7400	24.4734	24.4904	-2.082%	1,742	-22.270%
2024-10-07	24.6400	25.0112	24.6400	25.0112	+3.209%	5,613	-23.889%
2024-10-04	24.4800	24.7200	24.0800	24.2336	-2.910%	4,809	-21.447%
2024-10-03	24.3800	25.0300	24.3800	24.9600	+2.644%	5,599	-23.733%
2024-10-02	24.5600	24.6198	24.1802	24.3170	+1.734%	1,191	-21.716%
2024-10-01	24.4000	24.4000	23.7300	23.9026	+1.011%	2,342	-20.359%
2024-09-30	23.5000	23.9500	23.5000	23.6634	+0.548%	2,526	-19.554%
2024-09-27	23.4200	23.5600	23.4198	23.5344	-0.394%	1,236	-19.113%
2024-09-26	23.6000	23.7800	23.6000	23.6274	-0.824%	2,810	-19.431%
2024-09-25	23.5800	23.8800	23.5800	23.8236	-1.167%	1,286	-20.095%
2024-09-24	24.4600	24.4600	24.1048	24.1048	-1.662%	1,160	-21.027%
2024-09-23	24.8600	24.9000	24.5122	24.5122	-2.370%	2,052	-22.339%
2024-09-20	25.1998	25.2800	25.0600	25.1072	+0.467%	751	-24.180%
2024-09-19	25.2000	25.2932	24.8402	24.9904	-4.450%	2,366	-23.826%
2024-09-18	26.0600	26.1600	25.3000	26.1542	+0.466%	3,267	-27.215%
2024-09-17	25.8600	26.1400	25.5200	26.0328	-0.858%	3,342	-26.876%
2024-09-16	26.2300	26.3600	26.2200	26.2582	+0.388%	3,326	-27.503%
2024-09-13	26.1400	26.2202	26.1100	26.1566	-1.487%	1,728	-27.222%
2024-09-12	27.0000	27.0000	26.2000	26.5514	-2.013%	3,632	-28.304%
2024-09-11	28.2600	28.7000	27.0968	27.0968	-1.930%	1,370	-29.747%
2024-09-10	27.6600	28.2000	27.6000	27.6300	-2.420%	1,381	-31.103%
2024-09-09	28.6600	28.6600	28.0600	28.3152	-2.488%	3,897	-32.770%
2024-09-06	28.7000	29.0378	28.7000	29.0378	+4.742%	1,819	-34.443%
2024-09-05	27.5400	27.9766	27.5400	27.7232	-1.949%	1,772	-31.334%
2024-09-04	28.9000	28.9000	28.1200	28.2744	-0.836%	2,954	-32.673%
2024-09-03	27.8400	28.5128	27.8400	28.5128	+3.105%	1,090	-33.236%
2024-08-30	28.2198	28.2198	27.6542	27.6542	-3.028%	411	-31.163%
2024-08-29	28.0278	28.5176	27.8798	28.5176	-0.032%	6,078	-33.247%
2024-08-28	28.2000	28.8758	27.9800	28.5266	+1.829%	1,356	-33.268%
2024-08-27	28.1900	28.1960	27.9600	28.0142	+0.585%	2,128	-32.048%
2024-08-26	27.1800	27.8514	27.1800	27.8514	+1.741%	1,934	-31.650%
2024-08-23	28.2200	28.2200	27.3748	27.3748	-4.051%	3,240	-30.460%
2024-08-22	27.7200	28.5306	27.7200	28.5306	+3.748%	1,239	-33.278%
2024-08-21	27.5400	27.7002	27.4800	27.5000	-2.441%	1,933	-30.777%
2024-08-20	27.9600	28.2412	27.8600	28.1880	+0.142%	14,498	-32.467%
2024-08-19	28.5800	28.6000	28.0800	28.1480	-2.312%	38,877	-32.371%
2024-08-16	28.9400	28.9400	28.6000	28.8142	-0.573%	2,118	-33.934%
2024-08-15	29.4200	29.5202	28.8400	28.9804	-6.096%	4,702	-34.313%
2024-08-14	30.5800	31.1412	30.5800	30.8618	+0.593%	2,413	-38.318%
2024-08-13	32.8000	32.8000	30.4600	30.6800	-4.923%	31,016	-37.952%
2024-08-12	32.3090	32.3798	31.8800	32.2686	+1.128%	25,878	-41.007%
2024-08-09	31.8600	32.1800	31.8402	31.9088	-0.534%	1,628	-40.342%
2024-08-08	33.0800	33.0800	32.0040	32.0800	-4.239%	4,901	-40.660%
2024-08-07	31.8400	33.5400	31.8020	33.5000	+3.360%	13,576	-43.175%
2024-08-06	33.0000	33.2800	31.7400	32.4110	-2.845%	13,753	-41.266%
2024-08-05	34.7000	34.7000	32.7600	33.3600	+6.434%	27,198	-42.937%
2024-08-02	31.2000	31.9000	31.1598	31.3434	+7.482%	5,890	-39.265%
2024-08-01	27.5400	29.5000	27.5400	29.1614	+5.101%	1,535	-34.721%
2024-07-31	27.8600	27.8600	27.7220	27.7462	-2.917%	2,026	-31.391%
2024-07-30	28.2100	28.8600	28.2100	28.5800	+0.989%	1,475	-33.393%
2024-07-29	28.4600	28.6600	28.2870	28.3000	-3.545%	5,971	-32.734%
2024-07-26	29.5800	29.6100	29.2400	29.3400	-1.676%	6,665	-35.118%
2024-07-25	29.6400	29.8400	29.1400	29.8400	+0.713%	3,118	-36.205%
2024-07-24	28.1000	29.6348	28.1000	29.6286	+8.104%	2,396	-35.750%
2024-07-23	27.0000	27.4076	26.9600	27.4076	+1.044%	3,964	-30.544%
2024-07-22	27.5800	27.5800	27.1200	27.1244	-2.309%	1,685	-29.819%
2024-07-19	27.5200	27.8472	27.5200	27.7656	+1.995%	1,329	-31.439%
2024-07-18	26.5398	27.3038	26.3202	27.2226	+2.203%	2,848	-30.072%
2024-07-17	26.0800	26.7400	26.0800	26.6358	+3.130%	5,359	-28.531%
2024-07-16	26.6000	26.6000	25.8226	25.8274	-3.615%	1,554	-26.294%
2024-07-15	26.3000	26.8000	26.3000	26.7960	+0.485%	1,857	-28.958%
2024-07-12	27.3200	27.3200	26.6666	26.6666	-2.407%	257	-28.614%
2024-07-11	26.6200	27.3500	26.1648	27.3244	+2.635%	1,171	-30.332%
2024-07-10	27.1500	27.1500	26.6200	26.6230	-1.629%	680	-28.497%
2024-07-09	26.9200	27.0640	26.9200	27.0640	-0.515%	627	-29.662%
2024-07-08	27.3400	27.3400	27.0588	27.2042	+0.046%	2,046	-30.024%
2024-07-05	27.4000	27.5202	27.1800	27.1916	-1.642%	2,166	-29.992%
2024-07-03	27.9100	27.9100	27.5202	27.6454	-1.466%	2,091	-31.141%
2024-07-02	28.3600	28.3602	28.0568	28.0568	-3.670%	779	-32.151%
2024-07-01	29.2020	29.2020	29.1200	29.1258	-0.658%	316	-34.641%
2024-06-28	29.3200	29.4000	29.2602	29.3186	+2.135%	1,292	-35.071%
2024-06-27	28.8600	28.9978	28.7000	28.7058	-0.902%	3,831	-33.685%
2024-06-26	30.0000	30.0000	28.9402	28.9670	-4.024%	2,471	-34.283%
2024-06-25	30.2000	30.2000	30.1816	30.1816	+0.874%	233	-36.927%
2024-06-24	29.4000	29.9400	29.3200	29.9200	+1.330%	5,234	-36.376%
2024-06-21	29.9000	30.0000	29.5000	29.5272	-1.827%	11,344	-35.530%
2024-06-20	29.9800	30.3500	29.9800	30.0766	-0.175%	13,923	-36.707%
2024-06-18	30.1018	30.2600	30.1018	30.1292	+0.814%	1,353	-36.818%
2024-06-17	31.4200	31.4200	29.7600	29.8860	-4.027%	3,252	-36.304%
2024-06-14	31.2200	31.3200	31.0590	31.1400	+2.208%	17,268	-38.869%
2024-06-13	30.4400	30.5400	30.3700	30.4672	-0.091%	3,718	-37.519%
2024-06-12	30.4400	30.5000	30.0200	30.4948	-2.271%	9,422	-37.575%
2024-06-11	31.5000	31.6200	31.2034	31.2034	+0.605%	2,915	-38.993%
2024-06-10	31.0802	31.1600	31.0158	31.0158	-0.392%	6,817	-38.624%
2024-06-07	31.1200	31.1378	30.9100	31.1378	+0.656%	1,202	-38.864%
2024-06-06	31.6000	31.6000	30.9000	30.9348	-1.385%	6,256	-38.463%
2024-06-05	31.5000	31.5418	31.3694	31.3694	-1.125%	1,343	-39.316%
2024-06-04	31.7000	31.9800	31.7000	31.7264	-0.578%	591	-39.999%
2024-06-03	31.5000	32.1400	31.5000	31.9110	+0.328%	7,213	-40.346%
2024-05-31	32.0900	32.6596	31.8068	31.8068	-0.926%	2,215	-40.150%
2024-05-30	32.4600	32.4600	32.0000	32.1040	-1.340%	4,184	-40.704%
2024-05-29	32.2400	32.5400	32.2000	32.5400	+1.371%	5,440	-41.499%
2024-05-28	31.8000	32.3000	31.8000	32.1000	+0.782%	18,518	-40.697%
2024-05-24	32.3200	32.3200	31.6400	31.8510	-2.117%	596	-40.233%
2024-05-23	31.6200	32.6000	31.6200	32.5400	+3.499%	8,552	-41.499%
2024-05-22	31.0000	31.4400	31.0000	31.4400	+2.179%	733	-39.452%
2024-05-21	31.5800	31.5800	30.7400	30.7696	-1.189%	3,850	-38.133%
2024-05-20	30.5000	31.1400	30.5000	31.1400	+1.566%	1,308	-38.869%
2024-05-17	30.8400	30.8400	30.6600	30.6600	-0.848%	6,511	-37.912%
2024-05-16	30.7600	30.9222	30.6800	30.9222	+1.278%	6,563	-38.438%
2024-05-15	30.7234	30.7234	30.5320	30.5320	-0.163%	120	-37.651%
2024-05-14	30.8402	30.8402	30.5820	30.5820	-1.161%	587	-37.753%
2024-05-13	30.9400	30.9412	30.5398	30.9412	+0.528%	867	-38.476%
2024-05-10	30.5000	30.9000	30.4800	30.7786	+0.894%	844	-38.151%
2024-05-09	30.7000	30.9600	30.3600	30.5058	-1.308%	4,034	-37.598%
2024-05-08	30.8200	30.9824	30.8200	30.9100	+1.096%	711	-38.414%
2024-05-07	30.1000	30.6300	30.1000	30.5750	+1.106%	657	-37.739%
2024-05-06	30.7000	30.7000	30.2406	30.2406	-1.752%	437	-37.051%
2024-05-03	30.2600	30.8200	30.2600	30.7798	-1.593%	2,579	-38.153%
2024-05-02	31.3300	31.3300	31.2000	31.2782	-2.136%	1,900	-39.139%
2024-05-01	31.6800	32.3600	31.1400	31.9608	+1.371%	6,124	-40.439%
2024-04-30	30.5800	31.5284	30.5200	31.5284	+4.468%	2,574	-39.622%
2024-04-29	30.9800	30.9800	30.1000	30.1800	-4.352%	7,096	-36.924%
2024-04-26	31.5600	31.5600	31.2800	31.5532	-1.890%	2,173	-39.669%
2024-04-25	33.2400	33.2402	32.1612	32.1612	-0.244%	1,956	-40.810%
2024-04-24	31.7200	32.4800	31.6600	32.2400	-1.723%	4,136	-40.954%
2024-04-23	33.1200	33.1500	32.3400	32.8054	-2.475%	2,370	-41.972%
2024-04-22	33.9000	33.9000	33.2600	33.6378	-0.795%	2,336	-43.408%
2024-04-19	33.4200	34.1600	33.4200	33.9072	+1.785%	2,453	-43.858%
2024-04-18	32.8572	33.3126	32.8572	33.3126	+1.428%	395	-42.856%
2024-04-17	32.7600	32.9800	32.6200	32.8436	+0.825%	1,218	-42.040%
2024-04-16	32.6998	32.8600	32.3720	32.5750	+1.253%	5,174	-41.562%
2024-04-15	31.7200	32.1800	31.7200	32.1720	+3.335%	1,030	-40.830%
2024-04-12	30.7300	31.2598	30.7300	31.1336	+3.230%	707	-38.856%
2024-04-11	30.6800	30.7800	30.1594	30.1594	-1.191%	1,198	-36.881%
2024-04-10	30.5600	30.5600	30.5228	30.5228	+2.731%	142	-37.633%
2024-04-09	30.0300	30.0300	29.7114	29.7114	-0.839%	148	-35.929%
2024-04-08	29.8916	29.9628	29.8916	29.9628	-1.606%	434	-36.467%
2024-04-05	30.8600	30.8600	30.0800	30.4518	-1.037%	1,338	-37.487%
2024-04-04	29.7922	30.7798	29.4800	30.7710	+2.035%	807	-38.136%
2024-04-03	30.4000	30.4000	29.9200	30.1572	-0.009%	671	-36.876%
2024-04-02	30.2700	30.3800	30.1600	30.1600	+3.046%	4,164	-36.882%
2024-04-01	29.2200	29.2684	29.1400	29.2684	+1.796%	599	-34.960%
2024-03-28	28.7520	28.7520	28.7520	28.7520	+0.306%	165	-33.791%
2024-03-27	28.6642	28.6642	28.6642	28.6642	-2.148%	41	-33.589%
2024-03-26	28.9402	29.2934	28.9402	29.2934	-0.222%	283	-35.015%
2024-03-25	29.5400	29.5400	29.1800	29.3586	+0.954%	457	-35.159%
2024-03-22	29.2798	29.3398	29.0812	29.0812	+1.708%	838	-34.541%
2024-03-21	28.5620	28.5928	28.4166	28.5928	-1.428%	1,058	-33.423%
2024-03-20	29.5400	29.6802	28.9602	29.0070	-3.548%	892	-34.373%
2024-03-19	30.0740	30.0740	30.0740	30.0740	-1.824%	215	-36.702%
2024-03-18	30.5700	30.6328	30.5700	30.6328	-1.425%	169	-37.856%
2024-03-15	30.8400	31.1200	30.8210	31.0756	+1.854%	2,040	-38.742%
2024-03-14	30.3798	30.5098	30.3798	30.5098	+1.536%	1,046	-37.606%
2024-03-13	29.8802	30.0600	29.8602	30.0482	+0.561%	627	-36.647%
2024-03-12	29.7800	29.8806	29.7800	29.8806	-1.949%	325	-36.292%
2024-03-11	30.4800	30.4800	30.4620	30.4746	+0.725%	633	-37.534%
2024-03-08	30.4398	30.4398	30.2552	30.2552	+0.867%	606	-37.081%
2024-03-07	29.8602	29.9950	29.8602	29.9950	-1.407%	679	-36.535%
2024-03-06	30.4232	30.4232	30.4232	30.4232	+0.684%	147	-37.428%
2024-03-05	30.0400	30.2166	29.7402	30.2166	+2.485%	392	-37.001%
2024-03-04	28.7200	29.4840	28.7200	29.4840	+2.821%	970	-35.435%
2024-03-01	29.2000	29.2000	28.6006	28.6750	-0.479%	5,220	-33.614%
2024-02-29	28.9000	29.0600	28.8130	28.8130	-1.674%	997	-33.932%
2024-02-28	29.5200	29.5200	29.1198	29.3034	-0.737%	2,319	-35.037%
2024-02-27	29.6600	29.6600	29.5210	29.5210	-0.512%	403	-35.516%
2024-02-26	29.4400	29.6730	29.4400	29.6730	-0.430%	713	-35.846%
2024-02-23	29.8000	29.8012	29.7200	29.8012	+0.837%	634	-36.122%
2024-02-22	30.0400	30.2000	29.5538	29.5538	-3.914%	2,438	-35.588%
2024-02-21	30.6400	31.0400	30.6400	30.7576	-1.585%	1,285	-38.109%
2024-02-20	31.3000	31.3000	31.1200	31.2530	+2.252%	431	-39.090%
2024-02-16	30.5400	30.5646	30.2000	30.5646	+0.953%	2,392	-37.718%
2024-02-15	30.9600	30.9600	30.2760	30.2760	-2.212%	3,943	-37.124%
2024-02-14	31.5600	31.5600	30.9600	30.9608	-2.010%	2,298	-38.515%
2024-02-13	31.8800	31.9084	31.5960	31.5960	+3.908%	277	-39.751%
2024-02-12	30.0600	30.4680	30.0400	30.4076	+0.352%	1,144	-37.396%
2024-02-09	30.6700	30.6700	30.2806	30.3010	-1.575%	915	-37.176%
2024-02-08	30.7860	30.7860	30.7860	30.7860	-0.750%	121	-38.166%
2024-02-07	31.1600	31.1602	30.8400	31.0186	-2.371%	1,227	-38.629%
2024-02-06	32.5000	32.5000	31.7718	31.7718	-0.859%	1,423	-40.084%
2024-02-05	31.7600	32.1000	31.7600	32.0472	+2.754%	1,066	-40.599%
2024-02-02	31.6400	32.0604	30.9600	31.1884	-3.816%	6,500	-38.964%
2024-02-01	33.3000	33.3000	32.4256	32.4256	-3.279%	2,163	-41.292%
2024-01-31	32.7640	33.5248	32.7600	33.5248	+3.509%	489	-43.217%
2024-01-30	32.1800	32.3882	32.1800	32.3882	-0.052%	867	-41.225%
2024-01-29	33.4600	33.4600	32.4050	32.4050	-2.662%	4,344	-41.255%
2024-01-26	33.2528	33.4400	33.1600	33.2912	-1.089%	672	-42.819%
2024-01-25	33.5402	34.1198	33.5030	33.6578	+2.596%	7,615	-43.442%
2024-01-24	32.2200	32.8400	32.2200	32.8062	+0.762%	753	-41.973%
2024-01-23	32.2600	32.7200	32.2600	32.5582	+0.485%	593	-41.531%
2024-01-22	31.7400	32.4012	31.7400	32.4012	+1.036%	214	-41.248%
2024-01-19	32.8400	32.8400	31.9800	32.0690	-2.019%	1,088	-40.640%
2024-01-18	32.8800	33.1202	32.7000	32.7298	-0.954%	1,562	-41.838%
2024-01-17	33.2200	33.4798	33.0452	33.0452	+1.718%	2,041	-42.393%
2024-01-16	32.4896	32.7200	32.2606	32.4870	+0.410%	1,410	-41.403%
2024-01-12	31.8640	32.5194	31.8640	32.3544	+2.226%	1,968	-41.163%
2024-01-11	31.5200	32.1000	31.5200	31.6498	+0.363%	820	-39.853%
2024-01-10	31.6916	31.7400	31.5352	31.5352	-1.430%	415	-39.635%
2024-01-09	32.2000	32.3400	31.9200	31.9928	+0.737%	1,033	-40.498%
2024-01-08	32.5400	32.5998	31.7588	31.7588	-3.306%	1,588	-40.060%
2024-01-05	32.4600	32.8600	32.4600	32.8448	-0.269%	1,071	-42.042%
2024-01-04	32.8200	32.9334	32.2202	32.9334	+1.696%	3,305	-42.198%
2024-01-03	32.2800	32.4798	31.9800	32.3842	+3.782%	3,035	-41.217%
2024-01-02	30.7000	31.4000	30.7000	31.2040	+1.815%	3,437	-38.994%
2023-12-29	30.2318	30.6476	30.2318	30.6476	+1.332%	631	-37.886%
2023-12-28	29.9800	30.2446	29.9800	30.2446	+0.829%	243	-37.059%
2023-12-27	29.8000	29.9958	29.8000	29.9958	-0.427%	675	-36.537%
2023-12-26	30.1244	30.1244	30.1244	30.1244	-0.701%	258	-36.808%
2023-12-22	29.9400	30.5000	29.9200	30.3370	+1.460%	1,379	-37.251%
2023-12-21	30.4600	30.4600	29.9004	29.9004	-2.728%	310	-36.334%