SEF
ProShares Short Financials
stockNYSEETF
At CloseOct 2, 2026
31.52USD+0.063%(+0.02)15,864
After-hoursOct 2, 2026 4:10:30 PM EDT
31.52USD-0.063%(-0.02)
SEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.42 | 31.62 | 31.38 | 31.52 | +0.063% | 15,864 | 0.000% |
| 2026-10-01 | 31.63 | 31.87 | 31.46 | 31.50 | -0.095% | 14,238 | +0.063% |
| 2026-09-30 | 31.22 | 31.53 | 31.22 | 31.53 | +1.123% | 15,363 | -0.032% |
| 2026-09-29 | 31.06 | 31.25 | 31.05 | 31.18 | +0.419% | 18,919 | +1.090% |
| 2026-09-28 | 30.90 | 31.06 | 30.88 | 31.05 | +1.206% | 9,140 | +1.514% |
| 2026-09-25 | 30.75 | 30.91 | 30.67 | 30.68 | -0.551% | 5,719 | +2.738% |
| 2026-09-24 | 30.83 | 30.98 | 30.78 | 30.85 | +0.041% | 116,358 | +2.172% |
| 2026-09-23 | 30.80 | 30.84 | 30.54 | 30.84 | -0.213% | 18,664 | +2.214% |
| 2026-09-22 | 30.58 | 31.02 | 30.58 | 30.90 | +2.002% | 27,852 | +1.997% |
| 2026-09-21 | 30.34 | 30.38 | 30.23 | 30.30 | -0.375% | 10,363 | +4.038% |
| 2026-09-18 | 30.49 | 30.54 | 30.37 | 30.41 | +0.067% | 13,149 | +3.648% |
| 2026-09-17 | 30.21 | 30.53 | 30.21 | 30.39 | +0.132% | 32,583 | +3.718% |
| 2026-09-16 | 30.06 | 30.49 | 30.01 | 30.35 | +1.590% | 3,927 | +3.855% |
| 2026-09-15 | 29.88 | 30.06 | 29.84 | 29.88 | +0.319% | 23,126 | +5.506% |
| 2026-09-14 | 29.65 | 29.89 | 29.57 | 29.78 | +0.438% | 18,684 | +5.843% |
| 2026-09-11 | 29.53 | 29.79 | 29.50 | 29.65 | -0.603% | 13,385 | +6.307% |
| 2026-09-10 | 29.77 | 29.90 | 29.77 | 29.83 | +0.336% | 7,724 | +5.665% |
| 2026-09-09 | 29.76 | 29.88 | 29.65 | 29.73 | +0.405% | 14,885 | +6.021% |
| 2026-09-08 | 29.40 | 29.62 | 29.40 | 29.61 | +1.335% | 13,638 | +6.451% |
| 2026-09-04 | 29.16 | 29.27 | 29.13 | 29.22 | +0.850% | 24,839 | +7.871% |
| 2026-09-03 | 29.24 | 29.24 | 28.96 | 28.97 | -1.516% | 8,920 | +8.789% |
| 2026-09-02 | 29.62 | 29.62 | 29.23 | 29.42 | -0.831% | 14,416 | +7.139% |
| 2026-09-01 | 29.48 | 29.67 | 29.44 | 29.67 | +0.991% | 7,279 | +6.249% |
| 2026-08-31 | 29.32 | 29.39 | 29.32 | 29.38 | +0.668% | 4,242 | +7.302% |
| 2026-08-28 | 29.16 | 29.20 | 29.10 | 29.18 | -0.273% | 3,004 | +8.019% |
| 2026-08-27 | 29.27 | 29.33 | 29.25 | 29.26 | +0.625% | 5,431 | +7.724% |
| 2026-08-26 | 29.04 | 29.11 | 29.04 | 29.08 | +0.098% | 4,203 | +8.397% |
| 2026-08-25 | 29.17 | 29.27 | 29.05 | 29.05 | -0.138% | 5,175 | +8.503% |
| 2026-08-24 | 29.24 | 29.24 | 29.02 | 29.09 | -1.222% | 8,963 | +8.353% |
| 2026-08-21 | 29.66 | 29.66 | 29.44 | 29.45 | -1.042% | 57,616 | +7.029% |
| 2026-08-20 | 29.56 | 29.76 | 29.42 | 29.76 | +1.031% | 6,961 | +5.914% |
| 2026-08-19 | 29.23 | 29.46 | 29.13 | 29.46 | +0.602% | 9,039 | +7.006% |
| 2026-08-18 | 29.38 | 29.39 | 29.22 | 29.28 | -0.340% | 12,571 | +7.650% |
| 2026-08-17 | 29.08 | 29.40 | 29.08 | 29.38 | +0.928% | 10,387 | +7.284% |
| 2026-08-14 | 29.09 | 29.15 | 29.05 | 29.11 | +0.269% | 20,352 | +8.279% |
| 2026-08-13 | 29.23 | 29.23 | 29.03 | 29.03 | -0.614% | 9,657 | +8.570% |
| 2026-08-12 | 29.27 | 29.28 | 29.15 | 29.21 | -0.029% | 6,702 | +7.903% |
| 2026-08-11 | 29.21 | 29.26 | 29.21 | 29.22 | -0.034% | 9,424 | +7.871% |
| 2026-08-10 | 29.29 | 29.31 | 29.15 | 29.23 | -0.483% | 3,315 | +7.834% |
| 2026-08-07 | 29.28 | 29.37 | 29.28 | 29.37 | +0.364% | 1,374 | +7.313% |
| 2026-08-06 | 28.87 | 29.32 | 28.87 | 29.27 | +0.549% | 2,722 | +7.704% |
| 2026-08-05 | 29.00 | 29.19 | 28.99 | 29.11 | -0.217% | 2,153 | +8.295% |
| 2026-08-04 | 29.30 | 29.30 | 29.11 | 29.17 | -0.944% | 10,732 | +8.060% |
| 2026-08-03 | 29.39 | 29.61 | 29.36 | 29.45 | -0.557% | 8,263 | +7.039% |
| 2026-07-31 | 29.71 | 29.75 | 29.57 | 29.61 | +0.041% | 5,131 | +6.443% |
| 2026-07-30 | 29.73 | 30.00 | 29.59 | 29.60 | -0.513% | 13,259 | +6.486% |
| 2026-07-29 | 29.60 | 29.75 | 29.50 | 29.75 | +1.503% | 21,531 | +5.940% |
| 2026-07-28 | 29.54 | 29.55 | 29.31 | 29.31 | -1.240% | 12,321 | +7.533% |
| 2026-07-27 | 29.62 | 29.81 | 29.58 | 29.68 | -0.999% | 19,268 | +6.200% |
| 2026-07-24 | 30.22 | 30.23 | 29.97 | 29.98 | -0.796% | 19,472 | +5.139% |
| 2026-07-23 | 30.27 | 30.33 | 30.19 | 30.22 | +0.503% | 1,871 | +4.302% |
| 2026-07-22 | 30.00 | 30.11 | 29.98 | 30.07 | -0.011% | 2,403 | +4.826% |
| 2026-07-21 | 30.14 | 30.14 | 30.02 | 30.07 | -0.018% | 3,194 | +4.814% |
| 2026-07-20 | 29.96 | 30.08 | 29.96 | 30.08 | +0.438% | 3,351 | +4.795% |
| 2026-07-17 | 29.83 | 29.97 | 29.62 | 29.95 | +0.781% | 4,369 | +5.254% |
| 2026-07-16 | 29.75 | 29.83 | 29.71 | 29.71 | -0.302% | 3,366 | +6.076% |
| 2026-07-15 | 29.89 | 29.89 | 29.66 | 29.80 | -0.519% | 3,626 | +5.755% |
| 2026-07-14 | 29.77 | 29.96 | 29.68 | 29.96 | -0.271% | 4,198 | +5.207% |
| 2026-07-13 | 30.03 | 30.12 | 30.03 | 30.04 | -0.624% | 2,117 | +4.922% |
| 2026-07-10 | 30.25 | 30.27 | 30.20 | 30.23 | -0.165% | 3,966 | +4.267% |
| 2026-07-09 | 30.55 | 30.55 | 30.24 | 30.28 | -1.110% | 4,124 | +4.095% |
| 2026-07-08 | 30.42 | 30.62 | 30.42 | 30.62 | +2.056% | 7,829 | +2.939% |
| 2026-07-07 | 29.83 | 30.00 | 29.78 | 30.00 | +0.144% | 4,716 | +5.056% |
| 2026-07-06 | 30.28 | 30.28 | 29.96 | 29.96 | -1.032% | 6,698 | +5.207% |
| 2026-07-02 | 30.41 | 30.48 | 30.27 | 30.27 | -1.348% | 5,938 | +4.121% |
| 2026-07-01 | 31.37 | 31.37 | 30.52 | 30.69 | -2.177% | 15,043 | +2.718% |
| 2026-06-30 | 31.31 | 31.37 | 31.31 | 31.37 | +0.188% | 3,805 | +0.482% |
| 2026-06-29 | 31.25 | 31.31 | 31.16 | 31.31 | -0.223% | 5,215 | +0.670% |
| 2026-06-26 | 31.60 | 31.60 | 31.25 | 31.38 | -0.286% | 4,436 | +0.446% |
| 2026-06-25 | 31.18 | 31.47 | 30.72 | 31.47 | +0.575% | 7,646 | +0.159% |
| 2026-06-24 | 31.27 | 31.36 | 31.26 | 31.29 | -0.509% | 2,891 | +0.735% |
| 2026-06-23 | 31.59 | 31.59 | 31.37 | 31.45 | -0.251% | 2,318 | +0.223% |
| 2026-06-22 | 31.41 | 31.56 | 31.37 | 31.53 | -0.571% | 3,360 | -0.029% |
| 2026-06-18 | 31.16 | 31.71 | 31.16 | 31.71 | +1.010% | 9,249 | -0.599% |
| 2026-06-17 | 31.12 | 31.45 | 30.92 | 31.39 | +0.469% | 10,654 | +0.405% |
| 2026-06-16 | 31.55 | 31.55 | 31.23 | 31.25 | -1.461% | 12,189 | +0.875% |
| 2026-06-15 | 31.47 | 31.71 | 31.47 | 31.71 | -0.368% | 4,692 | -0.599% |
| 2026-06-12 | 32.10 | 32.12 | 31.70 | 31.83 | -1.321% | 5,437 | -0.965% |
| 2026-06-11 | 32.42 | 32.58 | 32.21 | 32.25 | -0.729% | 11,198 | -2.273% |
| 2026-06-10 | 32.16 | 32.49 | 32.16 | 32.49 | +0.402% | 10,410 | -2.986% |
| 2026-06-09 | 32.25 | 32.57 | 32.19 | 32.36 | -0.797% | 17,606 | -2.596% |
| 2026-06-08 | 32.41 | 32.62 | 32.41 | 32.62 | +0.524% | 1,806 | -3.372% |
| 2026-06-05 | 32.34 | 32.52 | 32.31 | 32.45 | -0.079% | 3,245 | -2.866% |
| 2026-06-04 | 32.84 | 32.84 | 32.42 | 32.48 | -2.513% | 4,987 | -2.943% |
| 2026-06-03 | 33.30 | 33.45 | 33.23 | 33.31 | +1.101% | 5,539 | -5.381% |
| 2026-06-02 | 32.84 | 33.20 | 32.84 | 32.95 | +0.006% | 4,103 | -4.340% |
| 2026-06-01 | 33.06 | 33.07 | 32.95 | 32.95 | +0.237% | 1,863 | -4.334% |
| 2026-05-29 | 33.05 | 33.05 | 32.78 | 32.87 | -0.484% | 6,599 | -4.107% |
| 2026-05-28 | 33.05 | 33.13 | 32.98 | 33.03 | +0.278% | 7,725 | -4.571% |
| 2026-05-27 | 32.62 | 32.94 | 32.62 | 32.94 | +0.882% | 5,161 | -4.305% |
| 2026-05-26 | 32.44 | 32.73 | 32.44 | 32.65 | +0.165% | 2,536 | -3.461% |
| 2026-05-22 | 32.52 | 32.62 | 32.51 | 32.60 | -0.344% | 11,590 | -3.302% |
| 2026-05-21 | 32.82 | 32.92 | 32.65 | 32.71 | -0.187% | 15,287 | -3.634% |
| 2026-05-20 | 33.01 | 33.01 | 32.74 | 32.77 | -0.937% | 2,692 | -3.814% |
| 2026-05-19 | 32.94 | 33.14 | 32.68 | 33.08 | +1.127% | 5,731 | -4.716% |
| 2026-05-18 | 33.21 | 33.21 | 32.67 | 32.71 | -1.145% | 17,109 | -3.642% |
| 2026-05-15 | 32.91 | 33.11 | 32.91 | 33.09 | +0.327% | 4,348 | -4.745% |
| 2026-05-14 | 33.00 | 33.00 | 32.88 | 32.98 | -0.476% | 11,853 | -4.433% |
| 2026-05-13 | 33.05 | 33.14 | 33.01 | 33.14 | +1.037% | 13,215 | -4.888% |
| 2026-05-12 | 33.20 | 33.25 | 32.72 | 32.80 | -0.702% | 4,967 | -3.902% |
| 2026-05-11 | 33.05 | 33.07 | 32.91 | 33.03 | +0.158% | 3,663 | -4.577% |
| 2026-05-08 | 32.85 | 33.04 | 32.85 | 32.98 | +0.610% | 7,176 | -4.427% |
| 2026-05-07 | 32.43 | 32.83 | 32.43 | 32.78 | +0.552% | 23,298 | -3.844% |
| 2026-05-06 | 32.45 | 32.60 | 32.39 | 32.60 | -0.458% | 26,890 | -3.313% |
| 2026-05-05 | 32.80 | 32.82 | 32.63 | 32.75 | +0.092% | 66,641 | -3.756% |
| 2026-05-04 | 32.60 | 32.76 | 32.36 | 32.72 | +0.774% | 4,549 | -3.667% |
| 2026-05-01 | 32.27 | 32.47 | 32.09 | 32.47 | +0.402% | 6,081 | -2.922% |
| 2026-04-30 | 32.77 | 32.88 | 32.32 | 32.34 | -0.497% | 9,361 | -2.531% |
| 2026-04-29 | 32.36 | 32.58 | 32.36 | 32.50 | -0.062% | 3,891 | -3.015% |
| 2026-04-28 | 32.27 | 32.53 | 32.27 | 32.52 | -0.154% | 7,317 | -3.075% |
| 2026-04-27 | 32.92 | 32.92 | 32.53 | 32.57 | -0.581% | 3,740 | -3.224% |
| 2026-04-24 | 32.61 | 32.77 | 32.59 | 32.76 | +0.634% | 7,080 | -3.786% |
| 2026-04-23 | 32.44 | 32.72 | 32.37 | 32.55 | +0.818% | 6,929 | -3.177% |
| 2026-04-22 | 32.19 | 32.34 | 32.01 | 32.29 | +0.210% | 8,304 | -2.385% |
| 2026-04-21 | 31.82 | 32.22 | 31.70 | 32.22 | +0.601% | 9,519 | -2.180% |
| 2026-04-20 | 32.18 | 32.18 | 31.94 | 32.03 | -0.249% | 25,230 | -1.592% |
| 2026-04-17 | 32.07 | 32.13 | 31.88 | 32.11 | -0.773% | 30,537 | -1.837% |
| 2026-04-16 | 32.29 | 32.43 | 32.20 | 32.36 | +0.248% | 10,004 | -2.596% |
| 2026-04-15 | 32.33 | 32.40 | 32.17 | 32.28 | -0.738% | 17,931 | -2.354% |
| 2026-04-14 | 32.60 | 32.63 | 32.43 | 32.52 | -0.199% | 58,310 | -3.075% |
| 2026-04-13 | 33.38 | 33.38 | 32.59 | 32.59 | -1.681% | 18,533 | -3.268% |
| 2026-04-10 | 32.84 | 33.23 | 32.84 | 33.14 | +1.180% | 19,461 | -4.895% |
| 2026-04-09 | 33.05 | 33.08 | 32.68 | 32.76 | -0.317% | 20,235 | -3.773% |
| 2026-04-08 | 32.89 | 32.99 | 32.70 | 32.86 | -2.579% | 42,098 | -4.078% |
| 2026-04-07 | 33.87 | 33.89 | 33.69 | 33.73 | +0.013% | 21,707 | -6.552% |
| 2026-04-06 | 33.81 | 33.81 | 33.68 | 33.73 | -0.661% | 15,178 | -6.540% |
| 2026-04-02 | 34.53 | 34.53 | 33.85 | 33.95 | -0.235% | 34,950 | -7.158% |
| 2026-04-01 | 33.76 | 34.18 | 33.73 | 34.03 | -0.029% | 34,221 | -7.376% |
| 2026-03-31 | 34.47 | 34.59 | 34.01 | 34.04 | -2.128% | 38,013 | -7.403% |
| 2026-03-30 | 35.05 | 35.05 | 34.50 | 34.78 | -1.095% | 49,649 | -9.373% |
| 2026-03-27 | 34.60 | 35.26 | 34.56 | 35.16 | +2.567% | 42,854 | -10.365% |
| 2026-03-26 | 34.19 | 34.35 | 34.00 | 34.28 | +0.661% | 16,749 | -8.065% |
| 2026-03-25 | 33.86 | 34.22 | 33.67 | 34.06 | -0.526% | 35,961 | -7.457% |
| 2026-03-24 | 34.54 | 34.54 | 34.02 | 34.24 | -0.029% | 39,030 | -7.944% |
| 2026-03-23 | 34.02 | 34.26 | 33.82 | 34.25 | -0.811% | 63,146 | -7.971% |
| 2026-03-20 | 34.58 | 34.70 | 34.38 | 34.53 | -0.145% | 44,116 | -8.717% |
| 2026-03-19 | 34.77 | 34.86 | 34.46 | 34.58 | -0.058% | 56,958 | -8.849% |
| 2026-03-18 | 34.28 | 34.60 | 34.12 | 34.60 | +1.229% | 58,889 | -8.902% |
| 2026-03-17 | 34.23 | 34.23 | 33.77 | 34.18 | -0.408% | 125,077 | -7.782% |
| 2026-03-16 | 34.49 | 34.49 | 34.06 | 34.32 | -0.981% | 84,875 | -8.159% |
| 2026-03-13 | 34.42 | 34.66 | 34.25 | 34.66 | 0.000% | 111,223 | -9.059% |
| 2026-03-12 | 34.75 | 34.75 | 34.40 | 34.66 | +1.702% | 114,934 | -9.059% |
| 2026-03-11 | 33.84 | 34.34 | 33.80 | 34.08 | +0.888% | 47,340 | -7.512% |
| 2026-03-10 | 33.63 | 33.98 | 33.42 | 33.78 | +0.454% | 82,180 | -6.690% |
| 2026-03-09 | 33.85 | 34.37 | 33.55 | 33.63 | +0.530% | 89,046 | -6.267% |
| 2026-03-06 | 33.66 | 33.95 | 33.43 | 33.45 | +1.402% | 49,409 | -5.770% |
| 2026-03-05 | 32.69 | 33.19 | 32.69 | 32.99 | +0.630% | 32,481 | -4.448% |
| 2026-03-04 | 32.84 | 33.04 | 32.76 | 32.78 | -0.724% | 41,037 | -3.846% |
| 2026-03-03 | 33.71 | 33.71 | 32.86 | 33.02 | +0.276% | 109,907 | -4.543% |
| 2026-03-02 | 33.43 | 33.43 | 32.77 | 32.93 | +0.240% | 41,887 | -4.279% |
| 2026-02-27 | 32.69 | 33.08 | 32.66 | 32.85 | +2.050% | 61,380 | -4.049% |
| 2026-02-26 | 32.45 | 32.45 | 32.12 | 32.19 | -1.230% | 46,563 | -2.081% |
| 2026-02-25 | 33.04 | 33.04 | 32.58 | 32.59 | -1.710% | 33,055 | -3.286% |
| 2026-02-24 | 33.52 | 33.60 | 33.07 | 33.16 | -0.486% | 31,383 | -4.940% |
| 2026-02-23 | 32.33 | 33.35 | 32.33 | 33.32 | +3.359% | 46,598 | -5.402% |
| 2026-02-20 | 32.54 | 32.64 | 32.23 | 32.24 | -0.595% | 9,023 | -2.224% |
| 2026-02-19 | 32.37 | 32.63 | 32.34 | 32.43 | +0.993% | 23,377 | -2.806% |
| 2026-02-18 | 32.16 | 32.20 | 32.04 | 32.11 | -0.886% | 15,863 | -1.841% |
| 2026-02-17 | 32.42 | 32.52 | 32.30 | 32.40 | -0.934% | 13,618 | -2.711% |
| 2026-02-13 | 32.88 | 32.90 | 32.60 | 32.70 | +0.103% | 4,550 | -3.619% |
| 2026-02-12 | 31.98 | 32.74 | 31.89 | 32.67 | +1.998% | 15,947 | -3.520% |
| 2026-02-11 | 31.36 | 32.03 | 31.36 | 32.03 | +1.554% | 17,359 | -1.592% |
| 2026-02-10 | 31.36 | 31.76 | 31.16 | 31.54 | +0.764% | 12,052 | -0.063% |
| 2026-02-09 | 31.12 | 31.32 | 31.09 | 31.30 | +0.732% | 14,270 | +0.700% |
| 2026-02-06 | 31.38 | 31.38 | 31.07 | 31.07 | -1.914% | 22,284 | +1.437% |
| 2026-02-05 | 31.45 | 31.73 | 31.45 | 31.68 | +1.232% | 10,946 | -0.505% |
| 2026-02-04 | 31.47 | 31.51 | 31.19 | 31.29 | -0.745% | 4,581 | +0.720% |
| 2026-02-03 | 31.25 | 31.71 | 31.25 | 31.53 | +0.862% | 6,140 | -0.030% |
| 2026-02-02 | 31.60 | 31.60 | 31.23 | 31.26 | -0.972% | 15,188 | +0.832% |
| 2026-01-30 | 31.46 | 31.80 | 31.46 | 31.57 | +0.222% | 2,591 | -0.148% |
| 2026-01-29 | 31.72 | 31.75 | 31.50 | 31.50 | -1.047% | 6,602 | +0.073% |
| 2026-01-28 | 31.83 | 31.90 | 31.80 | 31.83 | +0.092% | 7,169 | -0.975% |
| 2026-01-27 | 31.70 | 31.89 | 31.70 | 31.80 | +0.733% | 3,174 | -0.883% |
| 2026-01-26 | 31.76 | 31.76 | 31.51 | 31.57 | -0.590% | 17,987 | -0.157% |
| 2026-01-23 | 31.57 | 31.83 | 31.57 | 31.76 | +1.332% | 6,024 | -0.747% |
| 2026-01-22 | 31.22 | 31.34 | 31.22 | 31.34 | -0.586% | 5,342 | +0.575% |
| 2026-01-21 | 31.64 | 31.64 | 31.36 | 31.52 | -0.377% | 1,360 | -0.014% |
| 2026-01-20 | 31.41 | 31.71 | 31.37 | 31.64 | +2.251% | 6,562 | -0.391% |
| 2026-01-16 | 30.97 | 31.00 | 30.79 | 30.95 | -0.152% | 4,094 | +1.851% |
| 2026-01-15 | 31.03 | 31.03 | 30.81 | 30.99 | -0.324% | 9,237 | +1.696% |
| 2026-01-14 | 31.17 | 31.35 | 31.09 | 31.09 | +0.176% | 28,584 | +1.367% |
| 2026-01-13 | 30.92 | 31.04 | 30.92 | 31.04 | +1.937% | 4,199 | +1.545% |
| 2026-01-12 | 30.67 | 30.67 | 30.43 | 30.45 | +0.843% | 7,596 | +3.512% |
| 2026-01-09 | 30.10 | 30.20 | 30.10 | 30.20 | +0.322% | 1,129 | +4.384% |
| 2026-01-08 | 30.33 | 30.33 | 29.95 | 30.10 | -0.531% | 3,611 | +4.720% |
| 2026-01-07 | 29.96 | 30.26 | 29.93 | 30.26 | +1.455% | 5,151 | +4.164% |
| 2026-01-06 | 29.90 | 29.90 | 29.79 | 29.83 | -0.606% | 11,652 | +5.680% |
| 2026-01-05 | 30.45 | 30.45 | 29.77 | 30.01 | -2.171% | 24,727 | +5.039% |
| 2026-01-02 | 30.65 | 30.90 | 30.65 | 30.67 | -0.058% | 4,145 | +2.759% |
| 2025-12-31 | 30.55 | 30.69 | 30.55 | 30.69 | +0.744% | 25,257 | +2.699% |
| 2025-12-30 | 30.43 | 30.48 | 30.43 | 30.46 | +0.234% | 11,184 | +3.463% |
| 2025-12-29 | 30.32 | 30.42 | 30.32 | 30.39 | +0.542% | 1,968 | +3.705% |
| 2025-12-26 | 30.16 | 30.28 | 30.12 | 30.23 | +0.266% | 34,081 | +4.267% |
| 2025-12-24 | 30.20 | 30.21 | 30.15 | 30.15 | -1.578% | 5,144 | +4.544% |
| 2025-12-23 | 30.62 | 30.68 | 30.60 | 30.63 | -0.182% | 3,079 | +2.895% |
| 2025-12-22 | 30.84 | 30.85 | 30.64 | 30.69 | -1.202% | 8,987 | +2.707% |
| 2025-12-19 | 31.06 | 31.07 | 30.98 | 31.06 | -0.515% | 2,044 | +1.473% |
| 2025-12-18 | 31.01 | 31.27 | 30.99 | 31.22 | +0.151% | 8,144 | +0.950% |
| 2025-12-17 | 31.04 | 31.18 | 31.04 | 31.18 | +0.120% | 1,783 | +1.102% |
| 2025-12-16 | 30.99 | 31.22 | 30.99 | 31.14 | +0.671% | 8,128 | +1.223% |
| 2025-12-15 | 30.92 | 31.02 | 30.91 | 30.93 | -0.142% | 1,934 | +1.903% |
| 2025-12-12 | 30.83 | 31.06 | 30.82 | 30.98 | -0.053% | 13,520 | +1.758% |
| 2025-12-11 | 31.41 | 31.41 | 30.98 | 30.99 | -1.832% | 8,506 | +1.704% |
| 2025-12-10 | 31.86 | 31.92 | 31.52 | 31.57 | -1.142% | 6,199 | -0.159% |
| 2025-12-09 | 31.65 | 31.93 | 31.65 | 31.93 | +0.294% | 33,598 | -1.299% |
| 2025-12-08 | 31.75 | 31.89 | 31.75 | 31.84 | +0.470% | 3,065 | -1.009% |
| 2025-12-05 | 31.62 | 31.69 | 31.58 | 31.69 | -0.016% | 3,783 | -0.544% |
| 2025-12-04 | 31.58 | 31.75 | 31.56 | 31.70 | -0.138% | 2,941 | -0.560% |
| 2025-12-03 | 31.93 | 31.97 | 31.72 | 31.74 | -1.255% | 4,537 | -0.697% |
| 2025-12-02 | 32.21 | 32.24 | 32.04 | 32.14 | +0.021% | 2,394 | -1.943% |
| 2025-12-01 | 31.97 | 32.14 | 31.85 | 32.14 | +0.840% | 14,982 | -1.922% |
| 2025-11-28 | 31.94 | 31.94 | 31.75 | 31.87 | -0.496% | 9,977 | -1.098% |
| 2025-11-26 | 32.10 | 32.10 | 31.96 | 32.03 | -0.806% | 4,880 | -1.589% |
| 2025-11-25 | 32.53 | 32.54 | 32.23 | 32.29 | -1.236% | 1,895 | -2.382% |
| 2025-11-24 | 32.89 | 33.00 | 32.67 | 32.69 | -0.426% | 4,313 | -3.589% |
| 2025-11-21 | 33.06 | 33.15 | 32.72 | 32.83 | -0.958% | 10,612 | -4.000% |
| 2025-11-20 | 32.93 | 33.15 | 32.46 | 33.15 | +0.801% | 10,415 | -4.919% |
| 2025-11-19 | 32.95 | 33.11 | 32.85 | 32.89 | -0.318% | 11,921 | -4.158% |
| 2025-11-18 | 33.15 | 33.15 | 32.82 | 32.99 | +0.098% | 17,525 | -4.463% |
| 2025-11-17 | 32.40 | 33.07 | 32.36 | 32.96 | +1.962% | 44,224 | -4.369% |
| 2025-11-14 | 32.20 | 32.38 | 32.18 | 32.33 | +0.987% | 5,292 | -2.493% |
| 2025-11-13 | 31.66 | 32.01 | 31.61 | 32.01 | +1.360% | 2,575 | -1.531% |
| 2025-11-12 | 31.70 | 31.70 | 31.48 | 31.58 | -0.971% | 3,580 | -0.191% |
| 2025-11-11 | 31.97 | 32.03 | 31.81 | 31.89 | -0.343% | 2,193 | -1.160% |
| 2025-11-10 | 31.94 | 32.14 | 31.91 | 32.00 | -0.281% | 7,479 | -1.499% |
| 2025-11-07 | 32.32 | 32.49 | 32.08 | 32.09 | -0.646% | 5,258 | -1.776% |
| 2025-11-06 | 32.16 | 32.45 | 32.16 | 32.30 | +0.361% | 5,347 | -2.411% |
| 2025-11-05 | 32.29 | 32.47 | 32.10 | 32.18 | -0.364% | 13,292 | -2.059% |
| 2025-11-04 | 32.69 | 32.69 | 32.23 | 32.30 | -0.513% | 38,935 | -2.416% |
| 2025-11-03 | 32.50 | 32.73 | 32.43 | 32.47 | +0.549% | 4,732 | -2.917% |
| 2025-10-31 | 32.50 | 32.50 | 32.23 | 32.29 | -0.345% | 14,563 | -2.384% |
| 2025-10-30 | 32.40 | 32.41 | 32.06 | 32.40 | -0.228% | 9,495 | -2.721% |
| 2025-10-29 | 32.27 | 32.53 | 32.25 | 32.48 | +1.772% | 2,161 | -2.942% |
| 2025-10-28 | 31.70 | 31.93 | 31.70 | 31.91 | +0.615% | 4,745 | -1.222% |
| 2025-10-27 | 31.65 | 31.75 | 31.65 | 31.72 | -0.325% | 5,265 | -0.615% |
| 2025-10-24 | 31.93 | 31.93 | 31.75 | 31.82 | -1.072% | 2,115 | -0.938% |
| 2025-10-23 | 32.16 | 32.21 | 32.15 | 32.16 | -0.231% | 5,344 | -2.000% |
| 2025-10-22 | 32.07 | 32.35 | 32.07 | 32.24 | +0.715% | 3,248 | -2.227% |
| 2025-10-21 | 31.94 | 32.01 | 31.85 | 32.01 | +0.077% | 2,391 | -1.527% |
| 2025-10-20 | 32.33 | 32.33 | 31.93 | 31.98 | -1.100% | 6,310 | -1.452% |
| 2025-10-17 | 32.58 | 32.60 | 32.28 | 32.34 | -0.858% | 12,186 | -2.536% |
| 2025-10-16 | 31.91 | 32.74 | 31.91 | 32.62 | +2.721% | 19,019 | -3.372% |
| 2025-10-15 | 31.52 | 31.76 | 31.50 | 31.76 | +0.118% | 2,250 | -0.743% |
| 2025-10-14 | 32.19 | 32.29 | 31.72 | 31.72 | -1.018% | 6,995 | -0.625% |
| 2025-10-13 | 32.04 | 32.22 | 32.02 | 32.04 | -0.935% | 3,053 | -1.637% |
| 2025-10-10 | 31.51 | 32.35 | 31.51 | 32.35 | +2.105% | 5,380 | -2.556% |
| 2025-10-09 | 31.39 | 31.72 | 31.39 | 31.68 | +0.447% | 9,151 | -0.505% |
| 2025-10-08 | 31.60 | 31.60 | 31.34 | 31.54 | +0.443% | 2,277 | -0.061% |
| 2025-10-07 | 31.29 | 31.43 | 31.26 | 31.40 | -0.050% | 2,308 | +0.382% |
| 2025-10-06 | 31.44 | 31.55 | 31.34 | 31.42 | +0.083% | 2,735 | +0.331% |
| 2025-10-03 | 31.49 | 31.49 | 31.27 | 31.39 | -0.687% | 2,014 | +0.414% |
| 2025-10-02 | 31.62 | 31.71 | 31.57 | 31.61 | +0.157% | 4,696 | -0.275% |
| 2025-10-01 | 31.50 | 31.56 | 31.47 | 31.56 | +0.911% | 2,363 | -0.119% |
| 2025-09-30 | 31.26 | 31.50 | 31.15 | 31.27 | +0.346% | 7,377 | +0.791% |
| 2025-09-29 | 31.26 | 31.31 | 31.16 | 31.16 | -0.360% | 2,409 | +1.140% |
| 2025-09-26 | 31.28 | 31.39 | 31.20 | 31.28 | -0.675% | 2,788 | +0.777% |
| 2025-09-25 | 31.46 | 31.61 | 31.44 | 31.49 | +0.286% | 5,438 | +0.096% |
| 2025-09-24 | 31.25 | 31.46 | 31.25 | 31.40 | -0.848% | 3,649 | +0.382% |
| 2025-09-23 | 31.39 | 31.70 | 31.23 | 31.67 | +0.503% | 8,531 | -0.469% |
| 2025-09-22 | 31.61 | 31.61 | 31.49 | 31.51 | +0.265% | 5,263 | +0.032% |
| 2025-09-19 | 31.63 | 31.63 | 31.43 | 31.43 | -0.245% | 1,058 | +0.297% |
| 2025-09-18 | 31.58 | 31.58 | 31.31 | 31.50 | -0.078% | 6,404 | +0.052% |
| 2025-09-17 | 31.70 | 31.70 | 31.53 | 31.53 | -0.861% | 3,540 | -0.027% |
| 2025-09-16 | 31.73 | 31.96 | 31.73 | 31.80 | +0.165% | 5,249 | -0.887% |
| 2025-09-15 | 31.55 | 31.79 | 31.55 | 31.75 | +0.291% | 869 | -0.724% |
| 2025-09-12 | 31.54 | 31.71 | 31.50 | 31.66 | +0.456% | 52,391 | -0.435% |
| 2025-09-11 | 31.94 | 31.94 | 31.51 | 31.51 | -1.574% | 37,347 | +0.019% |
| 2025-09-10 | 31.99 | 32.06 | 31.95 | 32.02 | +0.334% | 983 | -1.555% |
| 2025-09-09 | 31.91 | 31.96 | 31.88 | 31.91 | -0.411% | 1,386 | -1.227% |
| 2025-09-08 | 32.06 | 32.21 | 32.04 | 32.04 | -0.036% | 2,271 | -1.633% |
| 2025-09-05 | 31.52 | 32.09 | 31.48 | 32.05 | +1.797% | 5,858 | -1.668% |
| 2025-09-04 | 31.76 | 31.76 | 31.47 | 31.49 | -1.067% | 4,127 | +0.098% |
| 2025-09-03 | 31.88 | 32.03 | 31.81 | 31.83 | +0.180% | 3,030 | -0.970% |
| 2025-09-02 | 31.84 | 32.00 | 31.75 | 31.77 | +0.816% | 24,269 | -0.792% |
| 2025-08-29 | 31.54 | 31.54 | 31.40 | 31.51 | -0.071% | 3,256 | +0.018% |
| 2025-08-28 | 31.57 | 31.57 | 31.54 | 31.54 | -0.106% | 1,898 | -0.053% |
| 2025-08-27 | 31.59 | 31.59 | 31.52 | 31.57 | -0.309% | 6,388 | -0.158% |
| 2025-08-26 | 31.91 | 31.96 | 31.67 | 31.67 | -0.612% | 1,081 | -0.467% |
| 2025-08-25 | 31.82 | 31.87 | 31.82 | 31.86 | +0.479% | 3,782 | -1.076% |
| 2025-08-22 | 32.04 | 32.04 | 31.66 | 31.71 | -1.604% | 3,533 | -0.602% |
| 2025-08-21 | 32.33 | 32.33 | 32.21 | 32.23 | +0.423% | 1,996 | -2.197% |
| 2025-08-20 | 32.25 | 32.25 | 32.09 | 32.09 | -0.601% | 1,555 | -1.783% |
| 2025-08-19 | 32.20 | 32.29 | 32.20 | 32.29 | -0.020% | 1,395 | -2.374% |
| 2025-08-18 | 32.39 | 32.42 | 32.29 | 32.29 | -0.125% | 1,389 | -2.394% |
| 2025-08-15 | 32.24 | 32.33 | 32.24 | 32.33 | +1.138% | 2,293 | -2.516% |
| 2025-08-14 | 31.97 | 31.97 | 31.97 | 31.97 | -0.488% | 698 | -1.406% |
| 2025-08-13 | 32.20 | 32.25 | 32.03 | 32.13 | -0.601% | 5,174 | -1.887% |
| 2025-08-12 | 32.62 | 32.62 | 32.31 | 32.32 | -1.233% | 8,007 | -2.476% |
| 2025-08-11 | 32.63 | 32.74 | 32.61 | 32.72 | +0.117% | 2,101 | -3.679% |
| 2025-08-08 | 32.70 | 32.72 | 32.65 | 32.69 | -0.918% | 840 | -3.566% |
| 2025-08-07 | 32.75 | 33.03 | 32.75 | 32.99 | +1.190% | 6,239 | -4.452% |
| 2025-08-06 | 32.69 | 32.71 | 32.55 | 32.60 | -0.449% | 1,477 | -3.314% |
| 2025-08-05 | 32.54 | 32.96 | 32.52 | 32.75 | +0.371% | 6,288 | -3.749% |
| 2025-08-04 | 32.85 | 32.87 | 32.63 | 32.63 | -0.860% | 4,110 | -3.391% |
| 2025-08-01 | 32.76 | 33.11 | 32.76 | 32.91 | +1.780% | 6,203 | -4.222% |
| 2025-07-31 | 32.27 | 32.33 | 31.95 | 32.33 | +0.653% | 4,851 | -2.517% |
| 2025-07-30 | 32.00 | 32.23 | 32.00 | 32.12 | +0.244% | 1,867 | -1.881% |
| 2025-07-29 | 31.75 | 32.05 | 31.75 | 32.05 | +0.531% | 1,466 | -1.641% |
| 2025-07-28 | 31.71 | 31.88 | 31.66 | 31.88 | +0.798% | 2,470 | -1.119% |
| 2025-07-25 | 31.87 | 31.87 | 31.62 | 31.62 | -0.571% | 1,965 | -0.330% |
| 2025-07-24 | 31.80 | 31.81 | 31.80 | 31.81 | -0.127% | 607 | -0.899% |
| 2025-07-23 | 32.11 | 32.11 | 31.85 | 31.85 | -0.624% | 1,689 | -1.025% |
| 2025-07-22 | 32.09 | 32.09 | 32.05 | 32.05 | -0.558% | 1,178 | -1.642% |
| 2025-07-21 | 32.10 | 32.23 | 31.93 | 32.23 | +0.347% | 2,264 | -2.191% |
| 2025-07-18 | 32.12 | 32.14 | 32.08 | 32.11 | -0.079% | 33,577 | -1.852% |
| 2025-07-17 | 32.19 | 32.19 | 32.10 | 32.14 | -0.901% | 32,608 | -1.929% |
| 2025-07-16 | 32.47 | 32.86 | 32.42 | 32.43 | -0.625% | 10,953 | -2.813% |
| 2025-07-15 | 32.40 | 32.64 | 32.38 | 32.64 | +1.671% | 4,772 | -3.420% |
| 2025-07-14 | 32.29 | 32.35 | 32.10 | 32.10 | -0.677% | 5,538 | -1.807% |
| 2025-07-11 | 32.27 | 32.32 | 32.26 | 32.32 | +1.218% | 1,933 | -2.472% |
| 2025-07-10 | 32.18 | 32.21 | 31.93 | 31.93 | -0.781% | 10,332 | -1.284% |
| 2025-07-09 | 32.16 | 32.23 | 32.16 | 32.18 | -0.283% | 4,230 | -2.055% |
| 2025-07-08 | 32.12 | 32.27 | 32.11 | 32.27 | +0.947% | 4,008 | -2.333% |
| 2025-07-07 | 31.70 | 32.08 | 31.67 | 31.97 | +0.887% | 3,798 | -1.408% |
| 2025-07-03 | 31.93 | 31.93 | 31.64 | 31.69 | -1.034% | 3,689 | -0.533% |
| 2025-07-02 | 32.15 | 32.15 | 32.02 | 32.02 | +0.187% | 1,394 | -1.562% |
| 2025-07-01 | 32.17 | 32.17 | 31.93 | 31.96 | -0.652% | 2,817 | -1.378% |
| 2025-06-30 | 32.20 | 32.26 | 32.17 | 32.17 | -0.707% | 7,235 | -2.021% |
| 2025-06-27 | 32.49 | 32.52 | 32.36 | 32.40 | -0.194% | 17,926 | -2.713% |
| 2025-06-26 | 32.70 | 32.70 | 32.46 | 32.46 | -0.814% | 10,172 | -2.902% |
| 2025-06-25 | 32.69 | 32.73 | 32.69 | 32.73 | -0.597% | 2,189 | -3.692% |
| 2025-06-24 | 33.10 | 33.12 | 32.92 | 32.92 | -1.522% | 7,190 | -4.267% |
| 2025-06-23 | 33.72 | 33.94 | 33.43 | 33.43 | -1.259% | 3,908 | -5.724% |
| 2025-06-20 | 33.88 | 33.93 | 33.77 | 33.86 | -0.165% | 3,767 | -6.911% |
| 2025-06-18 | 33.83 | 33.95 | 33.56 | 33.92 | +0.044% | 3,897 | -7.065% |
| 2025-06-17 | 33.77 | 33.96 | 33.77 | 33.90 | +0.515% | 2,398 | -7.024% |
| 2025-06-16 | 33.64 | 33.73 | 33.50 | 33.73 | -1.109% | 3,039 | -6.545% |
| 2025-06-13 | 34.07 | 34.14 | 33.80 | 34.11 | +2.118% | 2,180 | -7.582% |
| 2025-06-12 | 33.61 | 33.61 | 33.40 | 33.40 | +0.028% | 1,625 | -5.624% |
| 2025-06-11 | 33.27 | 33.43 | 33.22 | 33.39 | +0.161% | 10,930 | -5.597% |
| 2025-06-10 | 33.37 | 33.40 | 33.31 | 33.34 | +0.015% | 2,430 | -5.445% |
| 2025-06-09 | 33.07 | 33.51 | 33.07 | 33.33 | +0.573% | 2,994 | -5.431% |
| 2025-06-06 | 33.38 | 33.38 | 33.11 | 33.14 | -1.328% | 4,558 | -4.889% |
| 2025-06-05 | 33.54 | 33.69 | 33.54 | 33.59 | +0.407% | 4,203 | -6.152% |
| 2025-06-04 | 33.26 | 33.45 | 33.26 | 33.45 | +0.568% | 2,326 | -5.770% |
| 2025-06-03 | 33.39 | 33.67 | 33.26 | 33.26 | -0.301% | 10,007 | -5.235% |
| 2025-06-02 | 33.72 | 33.72 | 33.36 | 33.36 | -0.175% | 1,528 | -5.520% |
| 2025-05-30 | 33.49 | 33.60 | 33.29 | 33.42 | -0.057% | 10,538 | -5.685% |
| 2025-05-29 | 33.60 | 33.60 | 33.44 | 33.44 | -0.434% | 3,341 | -5.739% |
| 2025-05-28 | 33.43 | 33.59 | 33.43 | 33.58 | +0.703% | 3,280 | -6.148% |
| 2025-05-27 | 33.73 | 33.80 | 33.33 | 33.35 | -1.665% | 68,035 | -5.488% |
| 2025-05-23 | 34.30 | 34.30 | 33.77 | 33.91 | +0.340% | 17,064 | -7.062% |
| 2025-05-22 | 33.79 | 33.92 | 33.57 | 33.80 | +0.148% | 12,026 | -6.746% |
| 2025-05-21 | 33.34 | 33.75 | 33.23 | 33.75 | +2.211% | 35,605 | -6.607% |
| 2025-05-20 | 33.05 | 33.14 | 32.95 | 33.02 | +0.456% | 13,935 | -4.543% |
| 2025-05-19 | 33.02 | 33.02 | 32.77 | 32.87 | +0.040% | 14,157 | -4.107% |
| 2025-05-16 | 33.08 | 33.09 | 32.82 | 32.86 | -0.617% | 24,574 | -4.069% |
| 2025-05-15 | 33.08 | 33.22 | 32.99 | 33.06 | -0.556% | 12,427 | -4.661% |
| 2025-05-14 | 33.11 | 33.29 | 33.11 | 33.25 | +0.334% | 16,301 | -5.192% |
| 2025-05-13 | 33.07 | 33.14 | 33.01 | 33.14 | -0.405% | 57,512 | -4.875% |
| 2025-05-12 | 33.10 | 33.49 | 33.10 | 33.27 | -2.032% | 7,441 | -5.260% |
| 2025-05-09 | 33.85 | 33.99 | 33.84 | 33.96 | -0.011% | 8,726 | -7.185% |
| 2025-05-08 | 33.95 | 33.96 | 33.61 | 33.96 | -0.690% | 20,332 | -7.195% |
| 2025-05-07 | 34.11 | 34.24 | 34.11 | 34.20 | -0.611% | 1,453 | -7.836% |
| 2025-05-06 | 34.61 | 34.61 | 34.20 | 34.41 | +0.565% | 3,900 | -8.399% |
| 2025-05-05 | 34.27 | 34.27 | 34.00 | 34.22 | +0.763% | 3,449 | -7.881% |
| 2025-05-02 | 34.33 | 34.33 | 33.90 | 33.96 | -1.977% | 6,329 | -7.178% |
| 2025-05-01 | 34.71 | 34.78 | 34.45 | 34.64 | -0.109% | 2,443 | -9.013% |
| 2025-04-30 | 35.40 | 35.48 | 34.68 | 34.68 | -0.089% | 4,260 | -9.112% |
| 2025-04-29 | 35.15 | 35.24 | 34.71 | 34.71 | -0.866% | 69,504 | -9.193% |
| 2025-04-28 | 34.93 | 35.30 | 34.91 | 35.01 | -0.359% | 4,832 | -9.979% |
| 2025-04-25 | 35.21 | 35.31 | 35.05 | 35.14 | +0.457% | 2,954 | -10.302% |
| 2025-04-24 | 35.56 | 35.60 | 34.98 | 34.98 | -0.991% | 5,053 | -9.891% |
| 2025-04-23 | 35.25 | 35.49 | 34.66 | 35.33 | -1.293% | 9,651 | -10.784% |
| 2025-04-22 | 36.47 | 36.52 | 35.78 | 35.79 | -3.236% | 13,273 | -11.938% |
| 2025-04-21 | 36.44 | 37.38 | 36.44 | 36.99 | +2.159% | 9,907 | -14.788% |
| 2025-04-17 | 36.09 | 36.32 | 35.87 | 36.21 | -0.250% | 6,718 | -12.948% |
| 2025-04-16 | 35.76 | 36.32 | 35.73 | 36.30 | +1.624% | 11,326 | -13.166% |
| 2025-04-15 | 35.56 | 35.72 | 35.28 | 35.72 | -0.181% | 8,970 | -11.756% |
| 2025-04-14 | 35.70 | 35.95 | 35.52 | 35.78 | 0.000% | 9,923 | -11.916% |