Dark

SCC
ProShares UltraShort Consumer Discretionary
stock NYSE ETF

At Close

Oct 1, 2026 1:33:24 PM EDT

16.53USD-0.313%(-0.05)12,751

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.58)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

16.61USD+0.484%(+0.08)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	16.7300	16.789000	16.5200	16.6100	+0.169%	12,751	0.000%
2026-09-30	16.5400	16.641000	16.4500	16.5819	+0.454%	10,929	+0.169%
2026-09-29	16.4700	16.630000	16.4110	16.5069	-0.210%	7,032	+0.625%
2026-09-28	16.3700	16.550000	16.3400	16.5416	+2.821%	12,841	+0.414%
2026-09-25	15.9600	16.310000	15.7608	16.0878	-0.262%	24,822	+3.246%
2026-09-24	16.2100	16.309000	16.0300	16.1300	+0.518%	15,554	+2.976%
2026-09-23	15.8200	16.090000	15.8200	16.0469	+2.275%	15,764	+3.509%
2026-09-22	15.5000	15.720000	15.4000	15.6900	-0.097%	227,985	+5.864%
2026-09-21	15.8150	16.000000	15.5000	15.7053	-2.381%	21,796	+5.760%
2026-09-18	16.0800	16.155000	16.0400	16.0884	+0.194%	8,631	+3.242%
2026-09-17	15.7500	16.110000	15.7500	16.0573	-1.850%	29,430	+3.442%
2026-09-16	16.1650	16.470000	15.9700	16.3600	+1.238%	41,189	+1.528%
2026-09-15	15.8500	16.230000	15.5000	16.1600	+3.590%	44,289	+2.785%
2026-09-14	15.8500	15.850000	15.5000	15.6000	+0.257%	10,865	+6.474%
2026-09-11	15.5100	15.689900	15.5100	15.5600	-1.893%	16,162	+6.748%
2026-09-10	15.8900	15.900000	15.7000	15.8603	+1.180%	15,082	+4.727%
2026-09-09	15.5200	15.750000	15.5200	15.6754	+2.601%	15,634	+5.962%
2026-09-08	15.1700	15.310000	15.1400	15.2780	+1.689%	13,492	+8.718%
2026-09-04	15.0000	15.115000	14.9400	15.0243	+2.871%	7,656	+10.554%
2026-09-03	14.7800	14.780000	14.4600	14.6050	-2.917%	21,987	+13.728%
2026-09-02	14.9300	15.120000	14.9300	15.0439	-0.568%	5,659	+10.410%
2026-09-01	14.8800	15.210000	14.8800	15.1299	+3.703%	13,178	+9.783%
2026-08-31	14.5300	14.635000	14.5300	14.5897	+1.078%	21,236	+13.847%
2026-08-28	14.6400	14.640000	14.3634	14.4341	-2.241%	7,839	+15.075%
2026-08-27	14.6610	14.765000	14.6400	14.7650	+2.253%	4,444	+12.496%
2026-08-26	14.3100	14.480000	14.3100	14.4397	+1.320%	1,711	+15.030%
2026-08-25	14.2516	14.251600	14.2516	14.2516	+0.685%	262	+16.548%
2026-08-24	14.2400	14.240000	14.0405	14.1546	-0.600%	3,841	+17.347%
2026-08-21	14.4800	14.480000	14.1500	14.2400	-2.144%	2,410	+16.643%
2026-08-20	14.4985	14.613900	14.4985	14.5520	+3.081%	6,395	+14.142%
2026-08-19	14.4150	14.415000	13.9900	14.1170	-3.512%	4,879	+17.660%
2026-08-18	14.5700	14.630900	14.3662	14.6309	+0.406%	15,819	+13.527%
2026-08-17	14.3100	14.610000	14.3000	14.5718	+2.618%	3,316	+13.987%
2026-08-14	14.0900	14.200000	14.0850	14.2000	+0.417%	3,841	+16.972%
2026-08-13	14.1200	14.225000	14.1100	14.1410	-0.835%	2,859	+17.460%
2026-08-12	13.8100	14.305200	13.8100	14.2600	+2.229%	5,587	+16.480%
2026-08-11	13.8490	13.949100	13.8490	13.9491	+0.810%	1,591	+19.076%
2026-08-10	14.0000	14.000000	13.8370	13.8370	+0.481%	7,503	+20.040%
2026-08-07	14.1800	14.180000	13.7000	13.7707	-3.040%	7,728	+20.618%
2026-08-06	14.1100	14.270000	14.0950	14.2025	+1.165%	4,377	+16.951%
2026-08-05	13.9200	14.151000	13.9060	14.0389	-0.773%	29,907	+18.314%
2026-08-04	14.2700	14.350000	14.1250	14.1482	-0.090%	1,629	+17.400%
2026-08-03	14.1700	14.250000	13.9100	14.1609	-3.929%	29,327	+17.295%
2026-07-31	14.7900	14.970000	14.6500	14.7400	-6.234%	65,441	+12.687%
2026-07-30	15.8100	15.920000	15.6100	15.7200	-1.442%	6,268	+5.662%
2026-07-29	15.6990	15.990000	15.0900	15.9500	+1.607%	55,008	+4.138%
2026-07-28	15.8300	16.010000	15.6900	15.6978	-3.031%	9,662	+5.811%
2026-07-27	16.3400	16.340000	15.8500	16.1884	-2.528%	15,921	+2.604%
2026-07-24	16.8200	16.829500	16.5301	16.6083	-0.905%	13,628	+0.010%
2026-07-23	16.4100	16.920000	16.3600	16.7600	+9.159%	35,628	-0.895%
2026-07-22	15.2100	15.380000	15.1500	15.3538	+1.452%	8,217	+8.182%
2026-07-21	15.1400	15.140000	15.0710	15.1341	-0.532%	2,130	+9.752%
2026-07-20	14.9650	15.290000	14.9650	15.2150	+1.615%	13,468	+9.169%
2026-07-17	14.7000	15.000000	14.6350	14.9732	+3.155%	9,676	+10.932%
2026-07-16	14.5150	14.570000	14.4600	14.5152	-0.547%	9,322	+14.432%
2026-07-15	14.5800	14.625000	14.4100	14.5950	-1.574%	11,096	+13.806%
2026-07-14	14.9300	14.960000	14.5900	14.8284	-0.193%	6,732	+12.015%
2026-07-13	14.5510	14.910000	14.5510	14.8571	+2.546%	3,878	+11.798%
2026-07-10	14.4500	14.520000	14.3350	14.4882	-0.878%	6,155	+14.645%
2026-07-09	15.1000	15.100000	14.5901	14.6165	-2.190%	11,712	+13.639%
2026-07-08	15.0446	15.044600	14.9300	14.9437	+3.241%	2,437	+11.151%
2026-07-07	14.0900	14.525000	14.0800	14.4746	+0.799%	4,264	+14.753%
2026-07-06	14.6500	14.775000	14.2702	14.3598	-1.047%	10,189	+15.670%
2026-07-02	14.1154	14.620000	14.1154	14.5117	+1.731%	9,513	+14.459%
2026-07-01	14.6000	14.600000	14.0500	14.2648	-1.593%	4,695	+16.440%
2026-06-30	14.5500	14.620000	14.4400	14.4957	-0.037%	5,580	+14.586%
2026-06-29	15.1000	15.100000	14.4509	14.5011	-4.133%	16,566	+14.543%
2026-06-26	15.5900	15.678600	14.9300	15.1262	-3.009%	15,106	+9.809%
2026-06-25	15.2400	15.600000	15.0800	15.5954	+3.532%	5,620	+6.506%
2026-06-24	14.9990	15.064835	14.5701	15.0634	-2.654%	49,556	+10.267%
2026-06-23	15.6100	15.610000	15.3500	15.4741	+2.434%	14,381	+7.341%
2026-06-22	14.7301	15.193800	14.7301	15.1064	+2.921%	8,941	+9.953%
2026-06-18	15.0500	15.050000	14.5908	14.6776	-2.869%	11,387	+13.166%
2026-06-17	14.5600	15.199900	14.5400	15.1111	+5.225%	14,641	+9.919%
2026-06-16	14.2785	14.360700	14.1950	14.3607	+0.005%	7,097	+15.663%
2026-06-15	14.3000	14.360000	14.1150	14.3600	-3.413%	32,791	+15.669%
2026-06-12	14.8400	15.270000	14.7400	14.8675	-0.218%	18,185	+11.720%
2026-06-11	15.6300	15.670000	14.8900	14.9000	-5.035%	32,041	+11.477%
2026-06-10	15.0600	15.708200	15.0600	15.6900	+4.114%	22,332	+5.864%
2026-06-09	14.9100	15.420000	14.6550	15.0700	-0.749%	58,098	+10.219%
2026-06-08	15.1800	15.210000	15.0400	15.1838	-0.737%	7,911	+9.393%
2026-06-05	14.7000	15.410000	14.7000	15.2966	+3.996%	27,048	+8.586%
2026-06-04	14.6100	14.760000	14.4872	14.7089	-1.083%	13,037	+12.925%
2026-06-03	14.7050	14.970000	14.6600	14.8700	+1.713%	21,306	+11.701%
2026-06-02	14.7000	14.867400	14.4301	14.6195	+1.173%	6,570	+13.615%
2026-06-01	14.0500	14.470000	14.0500	14.4500	+4.408%	13,848	+14.948%
2026-05-29	13.6132	13.840000	13.6132	13.8400	+2.124%	6,323	+20.014%
2026-05-28	13.8700	13.870000	13.5300	13.5521	-0.862%	7,055	+22.564%
2026-05-27	13.7400	13.765000	13.6000	13.6700	-3.495%	15,594	+21.507%
2026-05-26	14.0600	14.350000	13.9540	14.1651	-0.246%	6,168	+17.260%
2026-05-22	14.2200	14.280000	14.1096	14.2000	-0.979%	16,001	+16.972%
2026-05-21	14.7300	14.819000	14.2200	14.3404	-1.289%	26,518	+15.827%
2026-05-20	15.1600	15.249900	14.5180	14.5276	-5.262%	21,202	+14.334%
2026-05-19	15.4300	15.500000	15.2500	15.3345	+2.450%	21,795	+8.318%
2026-05-18	15.0500	15.129000	14.6400	14.9678	+0.309%	20,229	+10.972%
2026-05-15	14.8300	14.950000	14.7516	14.9217	+3.767%	34,458	+11.314%
2026-05-14	14.4000	14.400000	14.2450	14.3800	+0.070%	4,737	+15.508%
2026-05-13	14.5800	14.630000	14.2100	14.3700	-0.443%	6,871	+15.588%
2026-05-12	14.3600	14.604900	14.2200	14.4339	+1.558%	16,140	+15.076%
2026-05-11	14.2300	14.340000	14.1200	14.2125	+1.809%	5,800	+16.869%
2026-05-08	13.9600	14.050000	13.8010	13.9600	-0.861%	5,498	+18.983%
2026-05-07	13.8800	14.190000	13.8150	14.0813	+0.381%	20,609	+17.958%
2026-05-06	14.2300	14.310000	13.9600	14.0278	-3.089%	23,273	+18.408%
2026-05-05	14.1900	14.475000	14.1900	14.4750	-0.822%	5,634	+14.750%
2026-05-04	14.3500	14.749500	14.2200	14.5950	+1.601%	15,302	+13.806%
2026-05-01	14.4150	14.490000	14.0800	14.3650	-0.212%	12,777	+15.628%
2026-04-30	14.4800	14.840000	14.3200	14.3955	-2.733%	12,167	+15.383%
2026-04-29	14.9450	14.960000	14.7500	14.8000	+0.271%	8,393	+12.230%
2026-04-28	14.6300	14.760000	14.6300	14.7600	+1.687%	66,748	+12.534%
2026-04-27	14.4595	14.660000	14.4200	14.5151	+1.221%	12,178	+14.433%
2026-04-24	14.5600	14.560000	14.3000	14.3400	-1.507%	8,520	+15.830%
2026-04-23	14.3150	14.745000	14.3150	14.5594	+2.315%	15,943	+14.084%
2026-04-22	14.1800	14.315000	14.0700	14.2300	-0.210%	13,391	+16.725%
2026-04-21	13.9450	14.270000	13.8101	14.2600	+1.495%	21,419	+16.480%
2026-04-20	13.9400	14.260000	13.9400	14.0500	+1.099%	14,610	+18.221%
2026-04-17	14.1600	14.160000	13.6001	13.8973	-4.699%	16,318	+19.520%
2026-04-16	14.5000	14.645000	14.4400	14.5825	+1.018%	6,080	+13.904%
2026-04-15	14.7700	14.920000	14.3900	14.4356	-2.987%	15,022	+15.063%
2026-04-14	15.2900	15.290000	14.8000	14.8800	-4.370%	40,444	+11.626%
2026-04-13	16.1400	16.140000	15.5600	15.5600	-1.830%	16,553	+6.748%
2026-04-10	15.9800	16.350000	15.7101	15.8500	-0.314%	16,718	+4.795%
2026-04-09	16.5800	16.580000	15.8401	15.9000	-3.285%	21,608	+4.465%
2026-04-08	15.9400	16.600000	15.6300	16.4400	-5.739%	50,945	+1.034%
2026-04-07	17.4200	17.820000	17.4200	17.4409	+2.271%	30,760	-4.764%
2026-04-06	17.2700	17.310000	17.0000	17.0536	-1.452%	25,762	-2.601%
2026-04-02	17.5700	17.670000	16.9400	17.3049	+3.005%	34,010	-4.016%
2026-04-01	16.8900	16.960000	16.5601	16.8000	-1.639%	28,086	-1.131%
2026-03-31	17.8000	17.800000	16.9021	17.0799	-6.154%	66,071	-2.751%
2026-03-30	17.8100	18.300000	17.6700	18.2000	+0.386%	65,409	-8.736%
2026-03-27	17.5000	18.239600	17.4500	18.1300	+5.530%	45,387	-8.384%
2026-03-26	16.9600	17.180000	16.5950	17.1800	+3.457%	19,898	-3.318%
2026-03-25	16.3500	16.725000	16.2200	16.6060	-2.145%	38,223	+0.024%
2026-03-24	17.0100	17.110000	16.7700	16.9700	+0.832%	86,482	-2.121%
2026-03-23	16.7700	16.960000	16.3800	16.8300	-4.776%	46,688	-1.307%
2026-03-20	17.2600	17.840000	17.1901	17.6742	+3.787%	60,405	-6.021%
2026-03-19	17.2000	17.279300	16.8893	17.0293	+1.546%	70,086	-2.462%
2026-03-18	16.3300	16.819000	16.1250	16.7700	+4.559%	59,891	-0.954%
2026-03-17	15.9700	16.079000	15.9150	16.0388	-1.633%	9,597	+3.561%
2026-03-16	16.5500	16.550000	16.1150	16.3050	-2.424%	18,013	+1.871%
2026-03-13	16.3400	16.740000	16.3000	16.7100	+1.089%	30,575	-0.598%
2026-03-12	15.9200	16.540000	15.9200	16.5300	+4.639%	50,477	+0.484%
2026-03-11	15.7600	15.909900	15.4700	15.7971	+0.460%	33,436	+5.146%
2026-03-10	15.6250	15.770000	15.3600	15.7247	+0.594%	14,935	+5.630%
2026-03-09	16.1300	16.610000	15.5950	15.6319	-0.275%	109,663	+6.257%
2026-03-06	15.7322	15.825000	15.5400	15.6750	+3.606%	41,801	+5.965%
2026-03-05	15.2000	15.360000	15.0050	15.1294	-0.264%	12,737	+9.786%
2026-03-04	15.6600	15.660000	15.0910	15.1694	-3.503%	23,831	+9.497%
2026-03-03	16.0900	16.340000	15.6400	15.7200	+2.091%	17,942	+5.662%
2026-03-02	15.7200	15.720000	15.3700	15.3981	+2.245%	10,189	+7.870%
2026-02-27	15.3400	15.340000	15.0600	15.0600	+0.466%	5,574	+10.292%
2026-02-26	14.8800	15.200000	14.8500	14.9902	+0.122%	12,581	+10.806%
2026-02-25	14.9300	15.120000	14.9300	14.9720	-0.546%	15,156	+10.940%
2026-02-24	15.3150	15.380000	14.8400	15.0542	-3.229%	11,454	+10.335%
2026-02-23	15.1000	15.790000	15.1000	15.5565	+4.336%	45,573	+6.772%
2026-02-20	15.4100	15.410000	14.8800	14.9100	-1.863%	60,744	+11.402%
2026-02-19	15.2300	15.350000	15.1302	15.1930	+1.422%	8,927	+9.327%
2026-02-18	15.3300	15.330000	14.8100	14.9800	-1.835%	13,277	+10.881%
2026-02-17	15.3900	15.630000	15.2400	15.2600	+0.154%	44,557	+8.847%
2026-02-13	15.3400	15.340000	14.9990	15.2366	+0.109%	8,597	+9.014%
2026-02-12	14.6390	15.259800	14.6390	15.2200	+3.031%	45,811	+9.133%
2026-02-11	14.5300	14.810000	14.5300	14.7722	+0.765%	2,628	+12.441%
2026-02-10	14.8600	14.860000	14.4400	14.6600	-1.279%	12,388	+13.302%
2026-02-09	15.0000	15.115000	14.7500	14.8500	+0.815%	18,558	+11.852%
2026-02-06	16.3900	16.390000	14.7200	14.7300	-0.607%	126,090	+12.763%
2026-02-05	14.6400	14.940000	14.5600	14.8200	+4.344%	11,926	+12.078%
2026-02-04	14.0100	14.360000	13.9700	14.2030	+1.327%	14,115	+16.947%
2026-02-03	13.6400	14.200000	13.6390	14.0170	+1.794%	7,910	+18.499%
2026-02-02	14.1700	14.170000	13.6800	13.7700	-1.220%	5,262	+20.625%
2026-01-30	13.9590	13.970000	13.7800	13.9400	-0.072%	3,074	+19.154%
2026-01-29	13.6800	14.120000	13.6800	13.9500	+1.262%	4,102	+19.068%
2026-01-28	13.5500	13.776200	13.4050	13.7762	+1.296%	1,195	+20.570%
2026-01-27	13.8200	13.820000	13.5700	13.6000	-0.461%	3,030	+22.132%
2026-01-26	13.4500	13.663000	13.4500	13.6630	+1.132%	2,253	+21.569%
2026-01-23	13.6000	13.900000	13.5100	13.5100	-0.662%	5,715	+22.946%
2026-01-22	13.6107	13.759900	13.5000	13.6000	-1.947%	2,976	+22.132%
2026-01-21	14.4100	14.410000	13.7892	13.8700	-3.814%	12,193	+19.755%
2026-01-20	14.2340	14.460000	14.1108	14.4200	+5.255%	22,090	+15.187%
2026-01-16	13.6400	13.790000	13.6400	13.7000	+0.629%	4,000	+21.241%
2026-01-15	13.6324	13.632400	13.5139	13.6144	-0.647%	2,726	+22.003%
2026-01-14	13.5000	13.830000	13.4601	13.7030	+3.263%	9,872	+21.214%
2026-01-13	13.2400	13.349900	13.2400	13.2700	+0.378%	2,941	+25.170%
2026-01-12	13.3200	13.445000	13.1200	13.2200	+0.038%	4,617	+25.643%
2026-01-09	13.5800	13.580000	13.2150	13.2150	-2.519%	3,625	+25.691%
2026-01-08	14.1399	14.139900	13.5100	13.5565	-3.189%	1,614	+22.524%
2026-01-07	13.8700	14.003000	13.7300	14.0030	+0.336%	3,253	+18.617%
2026-01-06	14.3100	14.310000	13.9561	13.9561	-1.322%	3,279	+19.016%
2026-01-05	14.4300	14.430000	13.9700	14.1430	-3.329%	15,791	+17.443%
2026-01-02	14.1500	14.639900	14.0300	14.6300	+2.015%	16,619	+13.534%
2025-12-31	14.2010	14.341000	14.2000	14.3410	+1.613%	9,734	+15.822%
2025-12-30	14.0600	14.113300	14.0401	14.1133	+0.693%	4,727	+17.690%
2025-12-29	13.7800	14.016200	13.7800	14.0162	+2.052%	11,982	+18.506%
2025-12-26	13.5800	13.769900	13.5710	13.7344	+1.137%	2,439	+20.937%
2025-12-24	13.7300	13.730000	13.5800	13.5800	-1.898%	6,799	+22.312%
2025-12-23	13.8101	13.899900	13.8101	13.8427	+0.237%	4,185	+19.991%
2025-12-22	13.7800	13.830000	13.7000	13.8100	-0.950%	14,975	+20.275%
2025-12-19	13.8500	13.942500	13.8500	13.9425	+0.777%	16,295	+19.132%
2025-12-18	13.8200	13.880000	13.5430	13.8350	-2.941%	25,986	+20.058%
2025-12-17	13.9050	14.254200	13.7932	14.2542	+2.327%	4,207	+16.527%
2025-12-16	13.9000	14.130000	13.8810	13.9300	-0.296%	8,523	+19.239%
2025-12-15	13.9600	14.031100	13.8791	13.9713	-1.541%	6,234	+18.887%
2025-12-12	14.1200	14.422600	14.1200	14.1900	-1.128%	7,889	+17.054%
2025-12-11	14.5300	14.530000	14.3100	14.3519	-0.527%	16,080	+15.734%
2025-12-10	14.7300	14.770000	14.3100	14.4279	-3.004%	11,244	+15.124%
2025-12-09	14.9190	14.929000	14.7800	14.8747	-0.119%	13,717	+11.666%
2025-12-08	14.8100	14.892400	14.8100	14.8924	+3.126%	3,594	+11.533%
2025-12-05	14.4900	14.490000	14.3900	14.4410	-1.120%	2,878	+15.020%
2025-12-04	14.5500	14.670000	14.4600	14.6046	+0.819%	3,448	+13.731%
2025-12-03	14.6000	14.600000	14.4200	14.4860	-1.965%	14,289	+14.662%
2025-12-02	14.6500	14.885000	14.6500	14.7763	-0.212%	5,133	+12.410%
2025-12-01	15.0300	15.030000	14.6200	14.8077	+0.166%	21,483	+12.171%
2025-11-28	14.8410	14.861000	14.7599	14.7831	-1.295%	6,526	+12.358%
2025-11-26	15.1100	15.170000	14.9000	14.9770	-1.207%	5,502	+10.903%
2025-11-25	15.7500	15.865000	15.1400	15.1600	-4.117%	21,192	+9.565%
2025-11-24	16.0800	16.080000	15.6400	15.8110	-2.522%	12,448	+5.053%
2025-11-21	16.8000	16.800000	16.0112	16.2200	-4.005%	45,606	+2.404%
2025-11-20	15.9600	16.897300	15.7300	16.8967	+2.876%	25,320	-1.697%
2025-11-19	16.3000	16.587000	16.2397	16.4243	+0.297%	6,891	+1.131%
2025-11-18	16.0601	16.522200	15.9200	16.3756	+3.453%	21,953	+1.431%
2025-11-17	15.6338	15.980100	15.3700	15.8291	+1.898%	14,271	+4.933%
2025-11-14	15.6500	15.820000	15.2803	15.5343	+0.983%	17,654	+6.925%
2025-11-13	14.8200	15.383100	14.8200	15.3831	+4.982%	6,931	+7.976%
2025-11-12	14.3000	14.653100	14.3000	14.6531	+1.524%	8,063	+13.355%
2025-11-11	14.4734	14.590000	14.4300	14.4332	-0.520%	4,589	+15.082%
2025-11-10	14.5300	14.700000	14.4600	14.5087	-2.601%	26,056	+14.483%
2025-11-07	15.1000	15.250000	14.8200	14.8962	-0.170%	35,638	+11.505%
2025-11-06	14.4334	15.064500	14.4334	14.9215	+4.577%	50,610	+11.316%
2025-11-05	14.5900	14.690000	14.2300	14.2685	-2.404%	14,749	+16.410%
2025-11-04	14.4200	14.624900	14.3550	14.6200	+3.284%	91,661	+13.611%
2025-11-03	14.2200	14.220000	14.0669	14.1552	-1.728%	19,285	+17.342%
2025-10-31	14.4400	14.559600	14.2400	14.4041	-5.298%	13,289	+15.314%
2025-10-30	14.8300	15.210000	14.8000	15.2100	+4.553%	29,917	+9.204%
2025-10-29	14.3800	14.610000	14.3200	14.5477	+1.812%	6,859	+14.176%
2025-10-28	14.3100	14.310000	14.1400	14.2888	+0.174%	12,235	+16.245%
2025-10-27	14.3900	14.460000	14.2100	14.2640	-2.911%	9,697	+16.447%
2025-10-24	14.4200	14.691600	14.4200	14.6916	+0.467%	4,252	+13.058%
2025-10-23	15.0363	15.065000	14.6200	14.6233	-0.792%	5,080	+13.586%
2025-10-22	14.5800	14.852700	14.5800	14.7400	+1.853%	13,488	+12.687%
2025-10-21	14.7300	14.740000	14.4000	14.4719	-2.554%	12,470	+14.774%
2025-10-20	14.9200	14.990000	14.8400	14.8512	-1.627%	19,774	+11.843%
2025-10-17	15.4500	15.450000	15.0600	15.0969	-1.674%	17,055	+10.023%
2025-10-16	15.0900	15.580000	14.9916	15.3540	+1.632%	12,025	+8.180%
2025-10-15	14.9190	15.289800	14.8000	15.1074	+0.015%	14,645	+9.946%
2025-10-14	15.4800	15.649000	14.9300	15.1051	-0.329%	18,903	+9.963%
2025-10-13	15.6700	15.670000	15.1110	15.1549	-4.373%	15,710	+9.602%
2025-10-10	15.0900	15.848000	14.9300	15.8480	+5.499%	28,952	+4.808%
2025-10-09	15.0800	15.200000	15.0219	15.0219	+1.120%	27,955	+10.572%
2025-10-08	15.0000	15.060000	14.7900	14.8555	-0.632%	18,184	+11.810%
2025-10-07	14.6400	14.950000	14.6400	14.9500	+3.579%	10,848	+11.104%
2025-10-06	14.5800	14.740000	14.4334	14.4334	-1.747%	4,971	+15.080%
2025-10-03	14.3200	14.799600	14.3200	14.6900	+1.450%	8,834	+13.070%
2025-10-02	14.0600	14.500000	14.0600	14.4800	+1.407%	16,239	+14.710%
2025-10-01	14.5300	14.530000	14.2100	14.2791	-1.114%	11,064	+16.324%
2025-09-30	14.4900	14.650000	14.4400	14.4400	+0.833%	12,829	+15.028%
2025-09-29	14.3600	14.483000	14.2800	14.3207	-0.836%	11,182	+15.986%
2025-09-26	14.6900	14.788600	14.4300	14.4415	-2.816%	19,069	+15.016%
2025-09-25	14.6800	14.949000	14.6800	14.8600	+2.740%	28,980	+11.777%
2025-09-24	14.5000	14.620000	14.4500	14.4637	-2.696%	3,592	+14.839%
2025-09-23	14.4400	14.909300	14.4400	14.8644	+1.995%	7,060	+11.743%
2025-09-22	14.5419	14.579000	14.4000	14.5736	+0.521%	12,685	+13.973%
2025-09-19	14.5050	14.521700	14.4270	14.4980	-0.532%	1,299	+14.568%
2025-09-18	14.4550	14.575500	14.3600	14.5755	+0.673%	3,839	+13.958%
2025-09-17	14.4800	14.711000	14.2700	14.4781	+0.725%	12,415	+14.725%
2025-09-16	14.4800	14.500000	14.3600	14.3739	-1.331%	1,779	+15.557%
2025-09-15	14.4100	14.608600	14.3100	14.5678	-1.583%	4,340	+14.019%
2025-09-12	14.8500	14.900000	14.7810	14.8021	-1.052%	5,948	+12.214%
2025-09-11	15.4262	15.426200	14.9300	14.9595	-3.791%	5,170	+11.033%
2025-09-10	15.1000	15.610000	15.1000	15.5490	+2.439%	5,114	+6.824%
2025-09-09	15.1952	15.340000	15.1788	15.1788	+0.253%	4,082	+9.429%
2025-09-08	15.1800	15.230000	15.0900	15.1405	-0.764%	4,575	+9.706%
2025-09-05	15.0450	15.316200	14.9700	15.2571	+0.179%	3,549	+8.867%
2025-09-04	15.6500	15.650000	15.2298	15.2298	-3.707%	3,576	+9.062%
2025-09-03	15.9094	15.909400	15.6700	15.8161	-0.681%	2,190	+5.020%
2025-09-02	16.1900	16.190000	15.9245	15.9245	+1.414%	6,339	+4.305%
2025-08-29	15.4800	15.740000	15.4800	15.7024	+2.301%	4,109	+5.780%
2025-08-28	15.4600	15.503800	15.3492	15.3492	-0.221%	634	+8.214%
2025-08-27	15.3450	15.383200	15.3450	15.3832	-0.138%	678	+7.975%
2025-08-26	15.5100	15.535000	15.4000	15.4045	-0.582%	1,636	+7.826%
2025-08-25	15.6700	15.670000	15.4484	15.4947	+0.107%	2,403	+7.198%
2025-08-22	16.2286	16.228600	15.4701	15.4782	-5.963%	27,723	+7.312%
2025-08-21	16.3700	16.600000	16.3700	16.4597	+1.343%	22,863	+0.913%
2025-08-20	16.0100	16.425000	16.0100	16.2416	+1.722%	5,964	+2.268%
2025-08-19	15.7800	16.010000	15.6790	15.9667	+0.368%	4,719	+4.029%
2025-08-18	16.1800	16.180000	15.9082	15.9082	-0.843%	1,761	+4.412%
2025-08-15	15.7500	16.140000	15.7500	16.0434	+0.808%	10,202	+3.532%
2025-08-14	16.0200	16.106000	15.9100	15.9148	+0.109%	4,853	+4.368%
2025-08-13	16.2200	16.220000	15.8901	15.8974	-2.778%	13,573	+4.482%
2025-08-12	16.4000	16.622500	16.3308	16.3516	-2.292%	17,019	+1.580%
2025-08-11	16.7094	16.735200	16.5900	16.7352	-0.305%	3,162	-0.748%
2025-08-08	16.8000	16.809200	16.6500	16.7864	-0.413%	4,821	-1.051%
2025-08-07	16.6800	17.071000	16.6800	16.8560	+0.218%	9,680	-1.459%
2025-08-06	17.3900	17.423600	16.8194	16.8194	-3.998%	12,719	-1.245%
2025-08-05	17.5800	17.606900	17.3710	17.5198	-0.314%	67,001	-5.193%
2025-08-04	17.8000	17.800000	17.5300	17.5750	-2.288%	33,100	-5.491%
2025-08-01	18.0800	18.190000	17.8793	17.9866	+4.939%	22,962	-7.653%
2025-07-31	16.8100	17.177700	16.8100	17.1400	+2.267%	4,373	-3.092%
2025-07-30	16.7000	17.020000	16.6500	16.7600	+0.483%	4,816	-0.895%
2025-07-29	16.5800	16.700000	16.5800	16.6794	+1.654%	2,072	-0.416%
2025-07-28	16.3108	16.450000	16.2900	16.4080	-1.217%	1,723	+1.231%
2025-07-25	16.7800	16.805000	16.5803	16.6102	-1.657%	2,685	-0.001%
2025-07-24	16.9200	16.930000	16.6600	16.8900	+3.055%	9,463	-1.658%
2025-07-23	16.4500	16.479000	16.3440	16.3893	-0.671%	7,467	+1.347%
2025-07-22	16.7300	16.830000	16.4800	16.5000	-2.119%	4,018	+0.667%
2025-07-21	16.8300	16.900000	16.7300	16.8572	-0.902%	6,687	-1.466%
2025-07-18	17.1384	17.160000	17.0106	17.0106	-1.616%	1,464	-2.355%
2025-07-17	17.5200	17.520000	17.2510	17.2900	-0.709%	6,392	-3.933%
2025-07-16	17.5600	17.580000	17.3700	17.4135	-0.182%	11,747	-4.614%
2025-07-15	17.0000	17.450000	17.0000	17.4452	+2.615%	6,773	-4.788%
2025-07-14	17.1700	17.170000	17.0006	17.0006	-0.625%	1,776	-2.298%
2025-07-11	17.3000	17.300000	17.0400	17.1076	+0.038%	2,602	-2.909%
2025-07-10	17.5100	17.510000	17.0100	17.1011	-2.121%	4,257	-2.872%
2025-07-09	17.6390	17.647900	17.4000	17.4717	-1.186%	13,459	-4.932%
2025-07-08	17.4000	17.681400	17.4000	17.6814	+0.781%	6,030	-6.059%
2025-07-07	17.6400	17.760000	17.4999	17.5444	+2.658%	7,481	-5.326%
2025-07-03	17.2400	17.240000	17.0101	17.0901	-1.079%	22,155	-2.809%
2025-07-02	17.4026	17.445000	17.2267	17.2765	-1.443%	3,619	-3.858%
2025-07-01	18.0400	18.108000	17.4100	17.5295	-0.802%	6,840	-5.245%
2025-06-30	17.6100	17.750000	17.5500	17.6713	+0.771%	4,700	-6.006%
2025-06-27	17.9700	17.970000	17.5361	17.5361	-2.935%	5,218	-5.281%
2025-06-26	18.3800	18.420000	18.0610	18.0663	-1.990%	2,008	-8.061%
2025-06-25	18.1700	18.550000	18.1500	18.4331	+1.131%	5,767	-9.890%
2025-06-24	18.0400	18.330000	18.0400	18.2269	-1.216%	8,777	-8.871%
2025-06-23	19.1000	19.100000	18.3800	18.4513	-3.950%	32,804	-9.979%
2025-06-20	18.7716	19.370000	18.7716	19.2100	-0.178%	13,972	-13.535%
2025-06-18	18.8713	19.246400	18.8674	19.2442	+0.074%	18,390	-13.688%
2025-06-17	18.7550	19.290000	18.7300	19.2300	+3.367%	39,290	-13.625%
2025-06-16	18.8600	18.860000	18.5504	18.6037	-2.273%	4,006	-10.717%
2025-06-13	19.3000	19.300000	18.6330	19.0363	+2.059%	22,098	-12.746%
2025-06-12	18.6000	18.670100	18.4993	18.6522	+1.041%	3,658	-10.949%
2025-06-11	17.9600	18.520000	17.9600	18.4600	+1.635%	7,761	-10.022%
2025-06-10	18.4600	18.460000	18.1600	18.1630	-2.391%	3,328	-8.550%
2025-06-09	19.0400	19.200000	18.5400	18.6080	-1.403%	9,798	-10.737%
2025-06-06	18.8400	18.960000	18.7002	18.8728	-2.589%	5,219	-11.990%
2025-06-05	18.7200	19.600000	18.3600	19.3744	+5.181%	8,749	-14.268%
2025-06-04	18.2400	18.660000	18.2400	18.4200	+0.381%	4,342	-9.826%
2025-06-03	18.4000	18.480000	18.0400	18.3500	-1.040%	11,269	-9.482%
2025-06-02	18.8200	19.080000	18.5400	18.5428	+0.014%	8,044	-10.423%
2025-05-30	18.3800	18.820000	18.3292	18.5402	+0.817%	6,585	-10.411%
2025-05-29	17.9200	18.490000	17.9200	18.3900	-0.163%	12,885	-9.679%
2025-05-28	18.0800	18.420000	18.0400	18.4200	+1.767%	9,057	-9.826%
2025-05-27	18.6400	18.680000	18.0400	18.1002	-5.826%	39,045	-8.233%
2025-05-23	19.5600	19.560000	19.0600	19.2200	+2.125%	20,051	-13.580%
2025-05-22	19.2000	19.200000	18.5564	18.8200	-0.947%	37,880	-11.743%
2025-05-21	18.5290	19.100000	18.4308	19.0000	+4.626%	43,155	-12.579%
2025-05-20	18.1400	18.361600	17.9580	18.1600	+0.558%	26,665	-8.535%
2025-05-19	18.7000	18.700000	18.0000	18.0592	+0.556%	38,537	-8.025%
2025-05-16	18.2580	18.258000	17.9400	17.9594	-1.968%	7,620	-7.514%
2025-05-15	18.4400	18.580000	18.2600	18.3200	+0.839%	18,206	-9.334%
2025-05-14	18.2000	18.340000	18.0400	18.1676	-0.832%	5,208	-8.574%
2025-05-13	18.7400	18.740000	18.2000	18.3200	-2.708%	24,289	-9.334%
2025-05-12	18.5800	19.260000	18.5800	18.8300	-9.904%	70,971	-11.790%
2025-05-09	21.0200	21.060000	20.6202	20.9000	-0.770%	22,941	-20.526%
2025-05-08	21.2800	21.420000	20.6400	21.0622	-2.490%	29,654	-21.138%
2025-05-07	21.7628	21.960000	21.4000	21.6000	-1.639%	7,440	-23.102%
2025-05-06	21.8800	22.100000	21.6200	21.9600	+1.761%	23,326	-24.362%
2025-05-05	21.3200	21.600000	21.3200	21.5800	+2.281%	6,595	-23.031%
2025-05-02	21.1200	21.520000	20.8798	21.0988	-3.039%	12,865	-21.275%
2025-05-01	21.8200	21.820000	20.9800	21.7600	-1.091%	18,665	-23.667%
2025-04-30	22.7600	23.156200	21.9180	22.0000	+2.230%	40,101	-24.500%
2025-04-29	22.3000	22.780000	21.5000	21.5200	-1.465%	25,145	-22.816%
2025-04-28	21.8200	22.420000	21.4000	21.8400	0.000%	25,244	-23.947%
2025-04-25	22.6200	22.800000	21.8400	21.8400	-3.534%	37,321	-23.947%
2025-04-24	23.7600	23.760000	22.6200	22.6400	-3.656%	56,526	-26.634%
2025-04-23	22.7800	23.680000	22.3400	23.4992	-4.862%	40,931	-29.317%
2025-04-22	25.8600	25.860000	24.1800	24.7000	-6.226%	143,998	-32.753%
2025-04-21	25.9200	27.000000	25.8108	26.3400	+5.276%	44,812	-36.940%
2025-04-17	25.1000	25.432000	24.7200	25.0200	-1.341%	26,902	-33.613%
2025-04-16	24.7400	25.900000	24.1800	25.3600	+5.403%	50,918	-34.503%
2025-04-15	23.7000	24.354000	23.5600	24.0600	+1.263%	29,892	-30.964%
2025-04-14	23.3200	24.297600	22.9800	23.7600	-0.669%	26,841	-30.093%
2025-04-11	24.3200	25.320000	23.8000	23.9200	-1.726%	77,657	-30.560%