SJB
ProShares Short High Yield
stockNYSEETF
Market OpenOct 5, 2026 3:54:49 PM EDT
15.48USD-0.032%(-0.01)118,409
15.47Bid15.48Ask0.01SpreadSJB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.49 | 15.49 | 15.48 | 15.48 | -0.032% | 118,409 | 0.000% |
| 2026-10-02 | 15.45 | 15.51 | 15.42 | 15.48 | -0.032% | 192,421 | -0.032% |
| 2026-10-01 | 15.51 | 15.59 | 15.47 | 15.49 | +0.065% | 245,049 | -0.065% |
| 2026-09-30 | 15.45 | 15.49 | 15.41 | 15.48 | +0.162% | 153,340 | 0.000% |
| 2026-09-29 | 15.43 | 15.50 | 15.43 | 15.46 | +0.162% | 171,749 | +0.162% |
| 2026-09-28 | 15.40 | 15.45 | 15.40 | 15.43 | +0.521% | 292,985 | +0.324% |
| 2026-09-25 | 15.35 | 15.39 | 15.34 | 15.35 | +0.033% | 284,094 | +0.847% |
| 2026-09-24 | 15.31 | 15.35 | 15.29 | 15.35 | +0.327% | 250,768 | +0.880% |
| 2026-09-23 | 15.19 | 15.30 | 15.19 | 15.29 | -0.098% | 574,060 | +1.210% |
| 2026-09-22 | 15.31 | 15.33 | 15.29 | 15.31 | +0.065% | 96,148 | +1.110% |
| 2026-09-21 | 15.29 | 15.31 | 15.29 | 15.30 | -0.131% | 154,047 | +1.176% |
| 2026-09-18 | 15.32 | 15.35 | 15.32 | 15.32 | +0.163% | 205,150 | +1.044% |
| 2026-09-17 | 15.29 | 15.30 | 15.25 | 15.29 | -0.293% | 103,936 | +1.210% |
| 2026-09-16 | 15.32 | 15.37 | 15.29 | 15.34 | -0.065% | 269,878 | +0.913% |
| 2026-09-15 | 15.34 | 15.38 | 15.31 | 15.35 | +0.261% | 146,175 | +0.847% |
| 2026-09-14 | 15.32 | 15.35 | 15.30 | 15.31 | -0.065% | 171,784 | +1.110% |
| 2026-09-11 | 15.27 | 15.32 | 15.23 | 15.32 | +0.065% | 173,861 | +1.044% |
| 2026-09-10 | 15.26 | 15.32 | 15.26 | 15.31 | +0.591% | 220,497 | +1.110% |
| 2026-09-09 | 15.22 | 15.23 | 15.21 | 15.22 | +0.066% | 163,973 | +1.708% |
| 2026-09-08 | 15.17 | 15.21 | 15.17 | 15.21 | +0.066% | 61,238 | +1.775% |
| 2026-09-04 | 15.18 | 15.20 | 15.17 | 15.20 | +0.066% | 169,681 | +1.842% |
| 2026-09-03 | 15.16 | 15.19 | 15.16 | 15.19 | +0.033% | 123,779 | +1.909% |
| 2026-09-02 | 15.20 | 15.20 | 15.16 | 15.19 | -0.033% | 20,894 | +1.943% |
| 2026-09-01 | 15.18 | 15.20 | 15.16 | 15.19 | +0.264% | 99,385 | +1.909% |
| 2026-08-31 | 15.16 | 15.18 | 15.14 | 15.15 | -0.066% | 138,442 | +2.178% |
| 2026-08-28 | 15.11 | 15.17 | 15.09 | 15.16 | +0.198% | 150,690 | +2.111% |
| 2026-08-27 | 15.11 | 15.14 | 15.10 | 15.13 | +0.066% | 15,988 | +2.313% |
| 2026-08-26 | 15.11 | 15.13 | 15.11 | 15.12 | +0.066% | 20,019 | +2.381% |
| 2026-08-25 | 15.13 | 15.14 | 15.10 | 15.11 | -0.198% | 181,821 | +2.449% |
| 2026-08-24 | 15.16 | 15.16 | 15.14 | 15.14 | -0.132% | 50,383 | +2.246% |
| 2026-08-21 | 15.16 | 15.17 | 15.15 | 15.16 | -0.132% | 112,323 | +2.111% |
| 2026-08-20 | 15.16 | 15.18 | 15.16 | 15.18 | +0.330% | 230,316 | +1.976% |
| 2026-08-19 | 15.15 | 15.15 | 15.13 | 15.13 | -0.231% | 204,955 | +2.313% |
| 2026-08-18 | 15.16 | 15.19 | 15.16 | 15.16 | +0.099% | 32,336 | +2.077% |
| 2026-08-17 | 15.12 | 15.15 | 15.12 | 15.15 | +0.198% | 61,379 | +2.178% |
| 2026-08-14 | 15.12 | 15.14 | 15.12 | 15.12 | +0.066% | 78,480 | +2.381% |
| 2026-08-13 | 15.11 | 15.12 | 15.11 | 15.11 | -0.330% | 47,545 | +2.449% |
| 2026-08-12 | 15.15 | 15.16 | 15.14 | 15.16 | -0.066% | 81,265 | +2.111% |
| 2026-08-11 | 15.14 | 15.17 | 15.14 | 15.17 | 0.000% | 19,505 | +2.044% |
| 2026-08-10 | 15.15 | 15.18 | 15.15 | 15.17 | +0.165% | 73,929 | +2.044% |
| 2026-08-07 | 15.15 | 15.16 | 15.14 | 15.14 | -0.231% | 52,659 | +2.212% |
| 2026-08-06 | 15.16 | 15.18 | 15.15 | 15.18 | +0.132% | 59,693 | +1.976% |
| 2026-08-05 | 15.15 | 15.17 | 15.14 | 15.16 | +0.132% | 48,725 | +2.111% |
| 2026-08-04 | 15.15 | 15.16 | 15.13 | 15.14 | -0.264% | 96,359 | +2.246% |
| 2026-08-03 | 15.21 | 15.22 | 15.16 | 15.18 | -0.322% | 38,114 | +1.976% |
| 2026-07-31 | 15.23 | 15.27 | 15.22 | 15.23 | +0.125% | 229,050 | +1.648% |
| 2026-07-30 | 15.23 | 15.24 | 15.21 | 15.21 | -0.393% | 72,846 | +1.775% |
| 2026-07-29 | 15.23 | 15.29 | 15.22 | 15.27 | +0.329% | 107,291 | +1.375% |
| 2026-07-28 | 15.23 | 15.26 | 15.16 | 15.22 | -0.262% | 139,014 | +1.708% |
| 2026-07-27 | 15.23 | 15.26 | 15.23 | 15.26 | -0.392% | 106,741 | +1.442% |
| 2026-07-24 | 15.26 | 15.32 | 15.25 | 15.32 | +0.393% | 135,094 | +1.044% |
| 2026-07-23 | 15.23 | 15.27 | 15.21 | 15.26 | +0.461% | 89,152 | +1.442% |
| 2026-07-22 | 15.18 | 15.21 | 15.18 | 15.19 | +0.132% | 138,093 | +1.909% |
| 2026-07-21 | 15.16 | 15.18 | 15.16 | 15.17 | +0.033% | 97,780 | +2.044% |
| 2026-07-20 | 15.16 | 15.18 | 15.15 | 15.16 | +0.033% | 99,513 | +2.077% |
| 2026-07-17 | 15.14 | 15.17 | 15.13 | 15.16 | +0.066% | 147,613 | +2.111% |
| 2026-07-16 | 15.15 | 15.15 | 15.13 | 15.15 | +0.073% | 122,572 | +2.178% |
| 2026-07-15 | 15.19 | 15.19 | 15.13 | 15.14 | -0.073% | 59,466 | +2.252% |
| 2026-07-14 | 15.15 | 15.18 | 15.15 | 15.15 | -0.250% | 28,331 | +2.178% |
| 2026-07-13 | 15.12 | 15.20 | 15.12 | 15.19 | +0.317% | 129,743 | +1.923% |
| 2026-07-10 | 15.13 | 15.16 | 15.12 | 15.14 | +0.199% | 228,401 | +2.246% |
| 2026-07-09 | 15.14 | 15.15 | 15.11 | 15.11 | -0.264% | 17,867 | +2.449% |
| 2026-07-08 | 15.09 | 15.17 | 15.09 | 15.15 | +0.165% | 81,510 | +2.178% |
| 2026-07-07 | 15.10 | 15.13 | 15.05 | 15.13 | +0.166% | 80,772 | +2.347% |
| 2026-07-06 | 15.12 | 15.15 | 15.10 | 15.10 | -0.198% | 70,743 | +2.517% |
| 2026-07-02 | 15.13 | 15.13 | 15.12 | 15.13 | -0.066% | 73,380 | +2.313% |
| 2026-07-01 | 15.14 | 15.16 | 15.13 | 15.14 | 0.000% | 112,803 | +2.246% |
| 2026-06-30 | 15.13 | 15.15 | 15.13 | 15.14 | 0.000% | 156,435 | +2.246% |
| 2026-06-29 | 15.15 | 15.16 | 15.14 | 15.14 | -0.165% | 68,875 | +2.246% |
| 2026-06-26 | 15.16 | 15.17 | 15.15 | 15.16 | +0.099% | 130,657 | +2.077% |
| 2026-06-25 | 15.11 | 15.16 | 15.11 | 15.15 | -0.066% | 113,139 | +2.178% |
| 2026-06-24 | 15.12 | 15.16 | 15.12 | 15.16 | -1.173% | 81,589 | +2.111% |
| 2026-06-23 | 15.33 | 15.34 | 15.31 | 15.34 | +0.131% | 137,295 | +0.913% |
| 2026-06-22 | 15.30 | 15.33 | 15.30 | 15.32 | +0.065% | 78,140 | +1.044% |
| 2026-06-18 | 15.28 | 15.31 | 15.28 | 15.31 | -0.196% | 74,717 | +1.110% |
| 2026-06-17 | 15.28 | 15.35 | 15.28 | 15.34 | +0.393% | 108,488 | +0.913% |
| 2026-06-16 | 15.28 | 15.29 | 15.27 | 15.28 | 0.000% | 84,879 | +1.309% |
| 2026-06-15 | 15.28 | 15.29 | 15.25 | 15.28 | -0.163% | 243,278 | +1.309% |
| 2026-06-12 | 15.31 | 15.32 | 15.29 | 15.30 | -0.033% | 121,413 | +1.143% |
| 2026-06-11 | 15.38 | 15.38 | 15.29 | 15.31 | -0.487% | 416,702 | +1.110% |
| 2026-06-10 | 15.35 | 15.39 | 15.35 | 15.38 | +0.195% | 114,138 | +0.617% |
| 2026-06-09 | 15.36 | 15.39 | 15.28 | 15.36 | -0.163% | 134,464 | +0.814% |
| 2026-06-08 | 15.38 | 15.38 | 15.33 | 15.38 | 0.000% | 300,136 | +0.650% |
| 2026-06-05 | 15.32 | 15.40 | 15.32 | 15.38 | +0.523% | 155,861 | +0.650% |
| 2026-06-04 | 15.32 | 15.32 | 15.29 | 15.30 | -0.196% | 431,403 | +1.176% |
| 2026-06-03 | 15.32 | 15.35 | 15.32 | 15.33 | +0.196% | 107,849 | +0.978% |
| 2026-06-02 | 15.30 | 15.31 | 15.29 | 15.30 | -0.065% | 73,811 | +1.176% |
| 2026-06-01 | 15.28 | 15.34 | 15.28 | 15.31 | +0.131% | 180,063 | +1.110% |
| 2026-05-29 | 15.30 | 15.31 | 15.28 | 15.29 | -0.131% | 331,179 | +1.243% |
| 2026-05-28 | 15.33 | 15.34 | 15.30 | 15.31 | 0.000% | 145,527 | +1.110% |
| 2026-05-27 | 15.31 | 15.32 | 15.30 | 15.31 | 0.000% | 124,661 | +1.110% |
| 2026-05-26 | 15.35 | 15.38 | 15.30 | 15.31 | -0.358% | 2,060,680 | +1.110% |
| 2026-05-22 | 15.33 | 15.38 | 15.33 | 15.37 | +0.033% | 187,732 | +0.748% |
| 2026-05-21 | 15.40 | 15.40 | 15.34 | 15.36 | -0.065% | 468,446 | +0.781% |
| 2026-05-20 | 15.44 | 15.45 | 15.37 | 15.37 | -0.582% | 206,830 | +0.716% |
| 2026-05-19 | 15.44 | 15.48 | 15.44 | 15.46 | +0.194% | 1,001,933 | +0.129% |
| 2026-05-18 | 15.43 | 15.45 | 15.39 | 15.43 | -0.032% | 262,196 | +0.324% |
| 2026-05-15 | 15.39 | 15.44 | 15.39 | 15.44 | +0.521% | 186,224 | +0.292% |
| 2026-05-14 | 15.34 | 15.36 | 15.32 | 15.36 | +0.033% | 158,169 | +0.814% |
| 2026-05-13 | 15.33 | 15.37 | 15.33 | 15.35 | 0.000% | 190,850 | +0.847% |
| 2026-05-12 | 15.36 | 15.38 | 15.35 | 15.35 | +0.196% | 145,740 | +0.847% |
| 2026-05-11 | 15.29 | 15.33 | 15.29 | 15.32 | +0.196% | 179,618 | +1.044% |
| 2026-05-08 | 15.32 | 15.32 | 15.29 | 15.29 | -0.391% | 54,744 | +1.243% |
| 2026-05-07 | 15.27 | 15.35 | 15.27 | 15.35 | +0.458% | 138,541 | +0.847% |
| 2026-05-06 | 15.30 | 15.30 | 15.27 | 15.28 | -0.261% | 399,024 | +1.309% |
| 2026-05-05 | 15.32 | 15.34 | 15.31 | 15.32 | -0.260% | 124,286 | +1.044% |
| 2026-05-04 | 15.27 | 15.38 | 15.27 | 15.36 | +0.327% | 167,264 | +0.781% |
| 2026-05-01 | 15.29 | 15.31 | 15.27 | 15.31 | -0.065% | 187,519 | +1.110% |
| 2026-04-30 | 15.35 | 15.35 | 15.31 | 15.32 | -0.195% | 106,770 | +1.044% |
| 2026-04-29 | 15.32 | 15.38 | 15.32 | 15.35 | +0.294% | 216,024 | +0.847% |
| 2026-04-28 | 15.29 | 15.32 | 15.29 | 15.30 | +0.164% | 110,868 | +1.143% |
| 2026-04-27 | 15.28 | 15.30 | 15.28 | 15.28 | -0.065% | 183,166 | +1.309% |
| 2026-04-24 | 15.28 | 15.32 | 15.28 | 15.29 | -0.065% | 175,729 | +1.243% |
| 2026-04-23 | 15.29 | 15.34 | 15.27 | 15.30 | +0.131% | 174,936 | +1.176% |
| 2026-04-22 | 15.27 | 15.30 | 15.27 | 15.28 | -0.065% | 205,554 | +1.309% |
| 2026-04-21 | 15.27 | 15.31 | 15.27 | 15.29 | +0.197% | 422,351 | +1.243% |
| 2026-04-20 | 15.25 | 15.28 | 15.24 | 15.26 | +0.066% | 279,813 | +1.442% |
| 2026-04-17 | 15.25 | 15.27 | 15.22 | 15.25 | -0.327% | 290,608 | +1.508% |
| 2026-04-16 | 15.27 | 15.31 | 15.27 | 15.30 | +0.131% | 245,799 | +1.176% |
| 2026-04-15 | 15.28 | 15.29 | 15.27 | 15.28 | +0.098% | 197,067 | +1.309% |
| 2026-04-14 | 15.31 | 15.31 | 15.25 | 15.27 | -0.294% | 289,682 | +1.408% |
| 2026-04-13 | 15.38 | 15.38 | 15.31 | 15.31 | -0.326% | 217,116 | +1.110% |
| 2026-04-10 | 15.30 | 15.37 | 15.29 | 15.36 | +0.392% | 357,690 | +0.781% |
| 2026-04-09 | 15.33 | 15.35 | 15.28 | 15.30 | -0.065% | 424,133 | +1.176% |
| 2026-04-08 | 15.27 | 15.36 | 15.25 | 15.31 | -0.649% | 2,443,457 | +1.110% |
| 2026-04-07 | 15.44 | 15.48 | 15.41 | 15.41 | +0.065% | 337,206 | +0.454% |
| 2026-04-06 | 15.41 | 15.45 | 15.40 | 15.40 | -0.194% | 405,918 | +0.519% |
| 2026-04-02 | 15.53 | 15.53 | 15.42 | 15.43 | -0.323% | 537,973 | +0.324% |
| 2026-04-01 | 15.47 | 15.50 | 15.45 | 15.48 | -0.097% | 465,053 | 0.000% |
| 2026-03-31 | 15.58 | 15.59 | 15.49 | 15.49 | -1.054% | 1,402,562 | -0.097% |
| 2026-03-30 | 15.65 | 15.67 | 15.61 | 15.66 | -0.128% | 521,058 | -1.149% |
| 2026-03-27 | 15.65 | 15.71 | 15.64 | 15.68 | +0.320% | 1,009,126 | -1.276% |
| 2026-03-26 | 15.54 | 15.65 | 15.54 | 15.63 | +0.709% | 658,425 | -0.960% |
| 2026-03-25 | 15.52 | 15.54 | 15.50 | 15.52 | -0.545% | 246,925 | -0.258% |
| 2026-03-24 | 15.60 | 15.63 | 15.56 | 15.61 | +0.289% | 704,098 | -0.801% |
| 2026-03-23 | 15.63 | 15.63 | 15.50 | 15.56 | -0.512% | 470,942 | -0.514% |
| 2026-03-20 | 15.54 | 15.67 | 15.54 | 15.64 | +0.838% | 580,190 | -1.023% |
| 2026-03-19 | 15.62 | 15.63 | 15.50 | 15.51 | -0.321% | 440,665 | -0.193% |
| 2026-03-18 | 15.51 | 15.56 | 15.49 | 15.56 | +0.582% | 379,003 | -0.514% |
| 2026-03-17 | 15.54 | 15.54 | 15.47 | 15.47 | -0.418% | 367,148 | +0.065% |
| 2026-03-16 | 15.57 | 15.57 | 15.50 | 15.54 | -0.289% | 385,134 | -0.354% |
| 2026-03-13 | 15.52 | 15.60 | 15.49 | 15.58 | +0.257% | 486,633 | -0.642% |
| 2026-03-12 | 15.50 | 15.56 | 15.48 | 15.54 | +0.615% | 1,424,699 | -0.386% |
| 2026-03-11 | 15.39 | 15.46 | 15.39 | 15.45 | +0.227% | 367,435 | +0.227% |
| 2026-03-10 | 15.40 | 15.41 | 15.35 | 15.41 | +0.130% | 342,067 | +0.454% |
| 2026-03-09 | 15.53 | 15.53 | 15.38 | 15.39 | -0.453% | 764,830 | +0.585% |
| 2026-03-06 | 15.48 | 15.48 | 15.41 | 15.46 | +0.390% | 2,434,245 | +0.129% |
| 2026-03-05 | 15.35 | 15.40 | 15.34 | 15.40 | +0.522% | 404,597 | +0.519% |
| 2026-03-04 | 15.39 | 15.39 | 15.31 | 15.32 | -0.325% | 109,573 | +1.044% |
| 2026-03-03 | 15.40 | 15.42 | 15.34 | 15.37 | +0.196% | 1,578,598 | +0.716% |
| 2026-03-02 | 15.36 | 15.37 | 15.31 | 15.34 | +0.098% | 316,128 | +0.913% |
| 2026-02-27 | 15.31 | 15.34 | 15.31 | 15.32 | +0.196% | 149,331 | +1.011% |
| 2026-02-26 | 15.26 | 15.31 | 15.26 | 15.29 | +0.098% | 87,653 | +1.210% |
| 2026-02-25 | 15.29 | 15.29 | 15.28 | 15.28 | -0.098% | 96,587 | +1.309% |
| 2026-02-24 | 15.31 | 15.32 | 15.28 | 15.29 | +0.033% | 197,025 | +1.210% |
| 2026-02-23 | 15.26 | 15.29 | 15.26 | 15.29 | +0.210% | 155,693 | +1.243% |
| 2026-02-20 | 15.27 | 15.28 | 15.25 | 15.26 | -0.079% | 95,873 | +1.455% |
| 2026-02-19 | 15.28 | 15.29 | 15.26 | 15.27 | +0.066% | 105,602 | +1.375% |
| 2026-02-18 | 15.28 | 15.28 | 15.25 | 15.26 | -0.131% | 90,496 | +1.442% |
| 2026-02-17 | 15.25 | 15.29 | 15.25 | 15.28 | +0.098% | 207,757 | +1.309% |
| 2026-02-13 | 15.26 | 15.27 | 15.26 | 15.27 | -0.098% | 168,645 | +1.408% |
| 2026-02-12 | 15.25 | 15.29 | 15.25 | 15.28 | +0.131% | 186,578 | +1.309% |
| 2026-02-11 | 15.25 | 15.28 | 15.25 | 15.26 | +0.066% | 96,618 | +1.442% |
| 2026-02-10 | 15.23 | 15.25 | 15.22 | 15.25 | +0.066% | 147,771 | +1.508% |
| 2026-02-09 | 15.27 | 15.27 | 15.24 | 15.24 | -0.131% | 44,356 | +1.575% |
| 2026-02-06 | 15.30 | 15.30 | 15.26 | 15.26 | -0.196% | 122,992 | +1.442% |
| 2026-02-05 | 15.30 | 15.32 | 15.29 | 15.29 | 0.000% | 127,584 | +1.243% |
| 2026-02-04 | 15.28 | 15.30 | 15.26 | 15.29 | +0.197% | 198,048 | +1.243% |
| 2026-02-03 | 15.24 | 15.29 | 15.24 | 15.26 | +0.066% | 109,949 | +1.442% |
| 2026-02-02 | 15.27 | 15.29 | 15.24 | 15.25 | -0.066% | 121,266 | +1.508% |
| 2026-01-30 | 15.27 | 15.28 | 15.25 | 15.26 | 0.000% | 343,966 | +1.442% |
| 2026-01-29 | 15.26 | 15.28 | 15.25 | 15.26 | 0.000% | 63,884 | +1.442% |
| 2026-01-28 | 15.23 | 15.27 | 15.23 | 15.26 | +0.131% | 128,610 | +1.442% |
| 2026-01-27 | 15.23 | 15.24 | 15.22 | 15.24 | +0.066% | 109,501 | +1.575% |
| 2026-01-26 | 15.25 | 15.25 | 15.22 | 15.23 | 0.000% | 35,831 | +1.641% |
| 2026-01-23 | 15.24 | 15.25 | 15.18 | 15.23 | +0.131% | 60,453 | +1.641% |
| 2026-01-22 | 15.20 | 15.22 | 15.20 | 15.21 | -0.131% | 106,959 | +1.775% |
| 2026-01-21 | 15.25 | 15.25 | 15.22 | 15.23 | -0.197% | 52,263 | +1.641% |
| 2026-01-20 | 15.29 | 15.29 | 15.25 | 15.26 | +0.230% | 359,099 | +1.442% |
| 2026-01-16 | 15.22 | 15.24 | 15.22 | 15.22 | -0.033% | 90,064 | +1.675% |
| 2026-01-15 | 15.20 | 15.23 | 15.20 | 15.23 | 0.000% | 128,965 | +1.641% |
| 2026-01-14 | 15.22 | 15.24 | 15.22 | 15.23 | +0.066% | 292,444 | +1.641% |
| 2026-01-13 | 15.21 | 15.23 | 15.21 | 15.22 | -0.066% | 92,757 | +1.708% |
| 2026-01-12 | 15.24 | 15.24 | 15.21 | 15.23 | +0.066% | 153,659 | +1.641% |
| 2026-01-09 | 15.22 | 15.23 | 15.21 | 15.22 | -0.033% | 85,605 | +1.708% |
| 2026-01-08 | 15.24 | 15.24 | 15.18 | 15.22 | -0.066% | 130,275 | +1.675% |
| 2026-01-07 | 15.23 | 15.24 | 15.21 | 15.23 | -0.033% | 78,874 | +1.608% |
| 2026-01-06 | 15.24 | 15.24 | 15.22 | 15.24 | +0.033% | 78,257 | +1.575% |
| 2026-01-05 | 15.26 | 15.26 | 15.22 | 15.23 | -0.229% | 121,308 | +1.608% |
| 2026-01-02 | 15.26 | 15.28 | 15.26 | 15.27 | +0.066% | 346,703 | +1.375% |
| 2025-12-31 | 15.25 | 15.26 | 15.24 | 15.26 | +0.098% | 127,528 | +1.442% |
| 2025-12-30 | 15.27 | 15.27 | 15.24 | 15.24 | -0.066% | 81,202 | +1.541% |
| 2025-12-29 | 15.26 | 15.27 | 15.25 | 15.26 | -0.033% | 20,788 | +1.475% |
| 2025-12-26 | 15.25 | 15.27 | 15.24 | 15.26 | 0.000% | 205,950 | +1.442% |
| 2025-12-24 | 15.32 | 15.32 | 15.24 | 15.26 | -1.166% | 46,265 | +1.442% |
| 2025-12-23 | 15.45 | 15.47 | 15.43 | 15.44 | -0.065% | 15,236 | +0.259% |
| 2025-12-22 | 15.43 | 15.47 | 15.43 | 15.45 | 0.000% | 96,982 | +0.194% |
| 2025-12-19 | 15.44 | 15.46 | 15.44 | 15.45 | 0.000% | 115,147 | +0.194% |
| 2025-12-18 | 15.47 | 15.47 | 15.43 | 15.45 | -0.193% | 170,922 | +0.194% |
| 2025-12-17 | 15.46 | 15.49 | 15.44 | 15.48 | +0.063% | 58,861 | +0.001% |
| 2025-12-16 | 15.46 | 15.48 | 15.45 | 15.47 | 0.000% | 162,311 | +0.065% |
| 2025-12-15 | 15.46 | 15.47 | 15.46 | 15.47 | 0.000% | 78,620 | +0.065% |
| 2025-12-12 | 15.45 | 15.48 | 15.45 | 15.47 | +0.225% | 93,709 | +0.065% |
| 2025-12-11 | 15.43 | 15.45 | 15.41 | 15.44 | +0.034% | 145,461 | +0.290% |
| 2025-12-10 | 15.47 | 15.48 | 15.42 | 15.43 | -0.387% | 154,858 | +0.324% |
| 2025-12-09 | 15.46 | 15.49 | 15.45 | 15.49 | +0.129% | 105,807 | -0.065% |
| 2025-12-08 | 15.43 | 15.47 | 15.43 | 15.47 | +0.292% | 42,868 | +0.065% |
| 2025-12-05 | 15.41 | 15.44 | 15.40 | 15.43 | +0.094% | 157,260 | +0.357% |
| 2025-12-04 | 15.43 | 15.44 | 15.41 | 15.41 | -0.029% | 176,580 | +0.451% |
| 2025-12-03 | 15.43 | 15.43 | 15.40 | 15.41 | -0.065% | 137,220 | +0.422% |
| 2025-12-02 | 15.43 | 15.46 | 15.42 | 15.43 | -0.162% | 227,998 | +0.357% |
| 2025-12-01 | 15.48 | 15.48 | 15.44 | 15.45 | +0.130% | 100,287 | +0.194% |
| 2025-11-28 | 15.40 | 15.43 | 15.40 | 15.43 | 0.000% | 97,891 | +0.324% |
| 2025-11-26 | 15.43 | 15.45 | 15.41 | 15.43 | +0.032% | 67,289 | +0.324% |
| 2025-11-25 | 15.49 | 15.49 | 15.42 | 15.43 | -0.387% | 409,322 | +0.357% |
| 2025-11-24 | 15.50 | 15.54 | 15.48 | 15.48 | -0.258% | 88,129 | -0.032% |
| 2025-11-21 | 15.57 | 15.57 | 15.52 | 15.53 | -0.288% | 212,011 | -0.290% |
| 2025-11-20 | 15.51 | 15.57 | 15.49 | 15.57 | +0.064% | 138,944 | -0.577% |
| 2025-11-19 | 15.58 | 15.58 | 15.53 | 15.56 | -0.064% | 257,929 | -0.514% |
| 2025-11-18 | 15.57 | 15.59 | 15.55 | 15.57 | +0.129% | 160,823 | -0.578% |
| 2025-11-17 | 15.51 | 15.58 | 15.51 | 15.55 | +0.129% | 167,671 | -0.450% |
| 2025-11-14 | 15.54 | 15.55 | 15.50 | 15.53 | +0.064% | 263,245 | -0.322% |
| 2025-11-13 | 15.49 | 15.54 | 15.49 | 15.52 | +0.453% | 250,459 | -0.258% |
| 2025-11-12 | 15.45 | 15.47 | 15.43 | 15.45 | +0.195% | 157,117 | +0.194% |
| 2025-11-11 | 15.44 | 15.44 | 15.42 | 15.42 | -0.194% | 91,954 | +0.389% |
| 2025-11-10 | 15.51 | 15.51 | 15.41 | 15.45 | -0.290% | 267,590 | +0.194% |
| 2025-11-07 | 15.50 | 15.54 | 15.49 | 15.49 | +0.032% | 161,553 | -0.097% |
| 2025-11-06 | 15.48 | 15.53 | 15.48 | 15.49 | -0.065% | 226,015 | -0.065% |
| 2025-11-05 | 15.51 | 15.51 | 15.49 | 15.50 | -0.129% | 50,505 | -0.129% |
| 2025-11-04 | 15.56 | 15.56 | 15.50 | 15.52 | +0.129% | 373,892 | -0.258% |
| 2025-11-03 | 15.48 | 15.51 | 15.47 | 15.50 | +0.259% | 1,000,794 | -0.129% |
| 2025-10-31 | 15.45 | 15.47 | 15.43 | 15.46 | +0.013% | 320,122 | +0.129% |
| 2025-10-30 | 15.44 | 15.47 | 15.43 | 15.46 | +0.181% | 189,680 | +0.142% |
| 2025-10-29 | 15.39 | 15.44 | 15.37 | 15.43 | +0.358% | 106,947 | +0.324% |
| 2025-10-28 | 15.37 | 15.41 | 15.37 | 15.38 | +0.163% | 41,824 | +0.683% |
| 2025-10-27 | 15.37 | 15.38 | 15.35 | 15.35 | -0.273% | 107,591 | +0.847% |
| 2025-10-24 | 15.40 | 15.41 | 15.35 | 15.39 | -0.311% | 517,635 | +0.572% |
| 2025-10-23 | 15.45 | 15.46 | 15.43 | 15.44 | -0.065% | 42,552 | +0.259% |
| 2025-10-22 | 15.44 | 15.47 | 15.43 | 15.45 | +0.130% | 153,447 | +0.194% |
| 2025-10-21 | 15.41 | 15.44 | 15.40 | 15.43 | +0.065% | 203,109 | +0.324% |
| 2025-10-20 | 15.41 | 15.43 | 15.41 | 15.42 | -0.194% | 238,123 | +0.389% |
| 2025-10-17 | 15.51 | 15.61 | 15.44 | 15.45 | -0.065% | 372,642 | +0.194% |
| 2025-10-16 | 15.39 | 15.58 | 15.39 | 15.46 | +0.324% | 575,019 | +0.129% |
| 2025-10-15 | 15.45 | 15.45 | 15.39 | 15.41 | -0.323% | 185,465 | +0.454% |
| 2025-10-14 | 15.55 | 15.59 | 15.45 | 15.46 | -0.129% | 273,149 | +0.129% |
| 2025-10-13 | 15.53 | 15.53 | 15.48 | 15.48 | -0.642% | 160,601 | 0.000% |
| 2025-10-10 | 15.48 | 15.58 | 15.46 | 15.58 | +0.711% | 1,034,629 | -0.642% |
| 2025-10-09 | 15.42 | 15.52 | 15.42 | 15.47 | +0.292% | 336,864 | +0.065% |
| 2025-10-08 | 15.38 | 15.43 | 15.38 | 15.43 | +0.227% | 88,505 | +0.357% |
| 2025-10-07 | 15.38 | 15.40 | 15.38 | 15.39 | +0.032% | 43,893 | +0.585% |
| 2025-10-06 | 15.37 | 15.39 | 15.37 | 15.38 | +0.098% | 152,042 | +0.617% |
| 2025-10-03 | 15.38 | 15.39 | 15.36 | 15.37 | +0.130% | 218,715 | +0.716% |
| 2025-10-02 | 15.37 | 15.38 | 15.35 | 15.35 | 0.000% | 117,975 | +0.847% |
| 2025-10-01 | 15.36 | 15.38 | 15.35 | 15.35 | -0.163% | 55,731 | +0.847% |
| 2025-09-30 | 15.36 | 15.39 | 15.36 | 15.38 | +0.033% | 109,078 | +0.683% |
| 2025-09-29 | 15.34 | 15.38 | 15.34 | 15.37 | -0.097% | 227,789 | +0.716% |
| 2025-09-26 | 15.41 | 15.45 | 15.38 | 15.38 | -0.227% | 99,057 | +0.617% |
| 2025-09-25 | 15.40 | 15.42 | 15.39 | 15.42 | +0.391% | 59,759 | +0.389% |
| 2025-09-24 | 15.37 | 15.37 | 15.34 | 15.36 | -1.031% | 102,453 | +0.781% |
| 2025-09-23 | 15.48 | 15.53 | 15.48 | 15.52 | +0.165% | 183,026 | -0.258% |
| 2025-09-22 | 15.53 | 15.53 | 15.49 | 15.49 | -0.101% | 75,214 | -0.093% |
| 2025-09-19 | 15.48 | 15.53 | 15.48 | 15.51 | 0.000% | 126,764 | -0.193% |
| 2025-09-18 | 15.53 | 15.53 | 15.49 | 15.51 | -0.161% | 54,864 | -0.193% |
| 2025-09-17 | 15.50 | 15.54 | 15.50 | 15.54 | +0.161% | 75,932 | -0.354% |
| 2025-09-16 | 15.52 | 15.52 | 15.49 | 15.51 | 0.000% | 110,685 | -0.193% |
| 2025-09-15 | 15.53 | 15.54 | 15.50 | 15.51 | -0.129% | 58,873 | -0.193% |
| 2025-09-12 | 15.53 | 15.55 | 15.53 | 15.53 | 0.000% | 183,828 | -0.322% |
| 2025-09-11 | 15.55 | 15.55 | 15.50 | 15.53 | -0.193% | 216,238 | -0.322% |
| 2025-09-10 | 15.55 | 15.56 | 15.54 | 15.56 | -0.512% | 123,932 | -0.514% |
| 2025-09-09 | 15.55 | 15.66 | 15.55 | 15.64 | +0.644% | 82,720 | -1.023% |
| 2025-09-08 | 15.51 | 15.54 | 15.51 | 15.54 | 0.000% | 95,039 | -0.386% |
| 2025-09-05 | 15.51 | 15.54 | 15.49 | 15.54 | +0.064% | 66,852 | -0.386% |
| 2025-09-04 | 15.56 | 15.57 | 15.53 | 15.53 | -0.321% | 73,345 | -0.322% |
| 2025-09-03 | 15.60 | 15.62 | 15.58 | 15.58 | -0.224% | 532,611 | -0.642% |
| 2025-09-02 | 15.65 | 15.66 | 15.61 | 15.62 | +0.160% | 213,074 | -0.865% |
| 2025-08-29 | 15.56 | 15.60 | 15.56 | 15.59 | +0.128% | 499,703 | -0.706% |
| 2025-08-28 | 15.55 | 15.60 | 15.54 | 15.57 | +0.096% | 216,644 | -0.578% |
| 2025-08-27 | 15.58 | 15.59 | 15.55 | 15.55 | -0.128% | 119,383 | -0.482% |
| 2025-08-26 | 15.57 | 15.60 | 15.57 | 15.57 | -0.192% | 140,481 | -0.610% |
| 2025-08-25 | 15.58 | 15.61 | 15.58 | 15.61 | +0.193% | 141,392 | -0.801% |
| 2025-08-22 | 15.67 | 15.67 | 15.57 | 15.57 | -0.670% | 197,250 | -0.610% |
| 2025-08-21 | 15.66 | 15.70 | 15.66 | 15.68 | +0.128% | 142,671 | -1.276% |
| 2025-08-20 | 15.66 | 15.67 | 15.64 | 15.66 | +0.064% | 92,736 | -1.149% |
| 2025-08-19 | 15.64 | 15.65 | 15.63 | 15.65 | +0.064% | 112,488 | -1.086% |
| 2025-08-18 | 15.62 | 15.65 | 15.62 | 15.64 | 0.000% | 86,387 | -1.023% |
| 2025-08-15 | 15.63 | 15.64 | 15.63 | 15.64 | +0.128% | 16,318 | -1.023% |
| 2025-08-14 | 15.61 | 15.64 | 15.61 | 15.62 | +0.192% | 65,615 | -0.896% |
| 2025-08-13 | 15.59 | 15.61 | 15.59 | 15.59 | -0.224% | 105,690 | -0.706% |
| 2025-08-12 | 15.65 | 15.66 | 15.63 | 15.63 | -0.223% | 40,915 | -0.928% |
| 2025-08-11 | 15.65 | 15.67 | 15.65 | 15.66 | 0.000% | 78,960 | -1.149% |
| 2025-08-08 | 15.65 | 15.66 | 15.65 | 15.66 | +0.096% | 35,252 | -1.149% |
| 2025-08-07 | 15.62 | 15.66 | 15.61 | 15.64 | +0.096% | 179,160 | -1.055% |
| 2025-08-06 | 15.67 | 15.67 | 15.63 | 15.63 | -0.096% | 154,102 | -0.960% |
| 2025-08-05 | 15.62 | 15.66 | 15.62 | 15.64 | +0.032% | 97,897 | -1.055% |
| 2025-08-04 | 15.65 | 15.66 | 15.63 | 15.64 | -0.191% | 111,318 | -1.023% |
| 2025-08-01 | 15.68 | 15.71 | 15.67 | 15.67 | +0.064% | 214,649 | -1.213% |
| 2025-07-31 | 15.64 | 15.68 | 15.64 | 15.66 | 0.000% | 349,708 | -1.149% |
| 2025-07-30 | 15.63 | 15.69 | 15.55 | 15.66 | +0.096% | 194,697 | -1.149% |
| 2025-07-29 | 15.64 | 15.65 | 15.63 | 15.64 | -0.032% | 64,113 | -1.055% |
| 2025-07-28 | 15.64 | 15.65 | 15.63 | 15.65 | +0.192% | 52,047 | -1.086% |
| 2025-07-25 | 15.65 | 15.65 | 15.62 | 15.62 | +0.128% | 97,235 | -0.896% |
| 2025-07-24 | 15.64 | 15.64 | 15.56 | 15.60 | -0.096% | 100,729 | -0.769% |
| 2025-07-23 | 15.64 | 15.64 | 15.61 | 15.62 | -0.032% | 165,154 | -0.865% |
| 2025-07-22 | 15.62 | 15.64 | 15.62 | 15.62 | -0.128% | 110,648 | -0.896% |
| 2025-07-21 | 15.65 | 15.65 | 15.62 | 15.64 | -0.064% | 59,232 | -1.023% |
| 2025-07-18 | 15.66 | 15.68 | 15.65 | 15.65 | -0.128% | 75,305 | -1.086% |
| 2025-07-17 | 15.70 | 15.70 | 15.67 | 15.67 | -0.064% | 48,625 | -1.213% |
| 2025-07-16 | 15.70 | 15.75 | 15.68 | 15.68 | -0.254% | 240,509 | -1.276% |
| 2025-07-15 | 15.65 | 15.76 | 15.65 | 15.72 | +0.287% | 187,608 | -1.527% |
| 2025-07-14 | 15.69 | 15.69 | 15.67 | 15.68 | -0.032% | 84,546 | -1.244% |
| 2025-07-11 | 15.66 | 15.70 | 15.66 | 15.68 | +0.192% | 478,744 | -1.276% |
| 2025-07-10 | 15.63 | 15.66 | 15.63 | 15.65 | +0.077% | 119,695 | -1.086% |
| 2025-07-09 | 15.63 | 15.67 | 15.63 | 15.64 | -0.268% | 129,897 | -1.010% |
| 2025-07-08 | 15.66 | 15.70 | 15.66 | 15.68 | +0.128% | 79,596 | -1.276% |
| 2025-07-07 | 15.60 | 15.66 | 15.60 | 15.66 | +0.417% | 133,054 | -1.149% |
| 2025-07-03 | 15.62 | 15.62 | 15.59 | 15.60 | -0.032% | 125,078 | -0.737% |
| 2025-07-02 | 15.62 | 15.64 | 15.60 | 15.60 | -0.128% | 105,453 | -0.769% |
| 2025-07-01 | 15.57 | 15.63 | 15.57 | 15.62 | +0.096% | 197,450 | -0.896% |
| 2025-06-30 | 15.65 | 15.65 | 15.60 | 15.61 | -0.351% | 239,989 | -0.801% |
| 2025-06-27 | 15.66 | 15.67 | 15.63 | 15.66 | +0.064% | 108,482 | -1.149% |
| 2025-06-26 | 15.67 | 15.68 | 15.64 | 15.65 | -0.191% | 148,364 | -1.086% |
| 2025-06-25 | 15.69 | 15.70 | 15.67 | 15.68 | -1.010% | 108,741 | -1.276% |
| 2025-06-24 | 15.88 | 15.88 | 15.83 | 15.84 | -0.252% | 103,608 | -2.273% |
| 2025-06-23 | 15.88 | 15.91 | 15.87 | 15.88 | -0.157% | 167,688 | -2.519% |
| 2025-06-20 | 15.94 | 15.94 | 15.90 | 15.90 | -0.220% | 549,547 | -2.672% |
| 2025-06-18 | 15.96 | 15.96 | 15.91 | 15.94 | -0.125% | 112,782 | -2.886% |
| 2025-06-17 | 15.94 | 15.97 | 15.93 | 15.96 | +0.125% | 176,169 | -3.008% |
| 2025-06-16 | 15.95 | 15.95 | 15.92 | 15.94 | -0.188% | 105,081 | -2.886% |
| 2025-06-13 | 15.94 | 15.98 | 15.94 | 15.97 | +0.440% | 139,097 | -3.068% |
| 2025-06-12 | 15.92 | 15.93 | 15.90 | 15.90 | -0.126% | 213,481 | -2.642% |
| 2025-06-11 | 15.90 | 15.92 | 15.89 | 15.92 | +0.063% | 188,642 | -2.764% |
| 2025-06-10 | 15.94 | 15.95 | 15.91 | 15.91 | -0.188% | 138,390 | -2.703% |
| 2025-06-09 | 15.94 | 15.95 | 15.92 | 15.94 | -0.125% | 235,771 | -2.886% |
| 2025-06-06 | 15.93 | 15.96 | 15.93 | 15.96 | +0.125% | 131,908 | -3.008% |
| 2025-06-05 | 15.91 | 15.94 | 15.90 | 15.94 | +0.252% | 565,831 | -2.886% |
| 2025-06-04 | 15.88 | 15.92 | 15.88 | 15.90 | -0.188% | 152,556 | -2.642% |
| 2025-06-03 | 15.97 | 15.97 | 15.93 | 15.93 | -0.125% | 120,725 | -2.825% |
| 2025-06-02 | 15.92 | 16.00 | 15.92 | 15.95 | -0.063% | 216,147 | -2.947% |
| 2025-05-30 | 15.97 | 15.98 | 15.95 | 15.96 | -0.063% | 159,814 | -3.008% |
| 2025-05-29 | 15.95 | 15.97 | 15.94 | 15.97 | 0.000% | 143,873 | -3.068% |
| 2025-05-28 | 15.98 | 16.00 | 15.95 | 15.97 | 0.000% | 209,382 | -3.068% |
| 2025-05-27 | 16.01 | 16.02 | 15.96 | 15.97 | -0.622% | 669,210 | -3.068% |
| 2025-05-23 | 16.08 | 16.10 | 16.05 | 16.07 | +0.125% | 158,583 | -3.671% |
| 2025-05-22 | 16.08 | 16.09 | 16.03 | 16.05 | -0.062% | 225,516 | -3.551% |
| 2025-05-21 | 16.03 | 16.07 | 15.99 | 16.06 | +0.627% | 177,147 | -3.611% |
| 2025-05-20 | 16.03 | 16.03 | 15.95 | 15.96 | +0.063% | 119,499 | -3.008% |
| 2025-05-19 | 16.00 | 16.01 | 15.94 | 15.95 | +0.063% | 426,210 | -2.947% |
| 2025-05-16 | 15.94 | 15.97 | 15.94 | 15.94 | -0.063% | 176,031 | -2.886% |
| 2025-05-15 | 15.99 | 15.99 | 15.94 | 15.95 | -0.125% | 365,369 | -2.947% |
| 2025-05-14 | 15.90 | 15.98 | 15.90 | 15.97 | +0.377% | 274,054 | -3.068% |
| 2025-05-13 | 15.94 | 15.94 | 15.88 | 15.91 | -0.126% | 598,711 | -2.703% |
| 2025-05-12 | 16.02 | 16.02 | 15.92 | 15.93 | -1.056% | 724,140 | -2.825% |
| 2025-05-09 | 16.08 | 16.11 | 16.07 | 16.10 | +0.062% | 172,335 | -3.851% |
| 2025-05-08 | 16.07 | 16.11 | 16.05 | 16.09 | -0.062% | 162,266 | -3.791% |
| 2025-05-07 | 16.10 | 16.12 | 16.07 | 16.10 | 0.000% | 183,134 | -3.851% |
| 2025-05-06 | 16.07 | 16.13 | 16.07 | 16.10 | +0.124% | 180,553 | -3.851% |
| 2025-05-05 | 16.08 | 16.12 | 16.06 | 16.08 | +0.062% | 180,055 | -3.731% |
| 2025-05-02 | 16.07 | 16.11 | 16.06 | 16.07 | -0.310% | 511,720 | -3.671% |
| 2025-05-01 | 16.06 | 16.14 | 16.06 | 16.12 | -0.062% | 232,710 | -3.970% |
| 2025-04-30 | 16.10 | 16.16 | 16.07 | 16.13 | +0.561% | 208,602 | -4.030% |
| 2025-04-29 | 16.09 | 16.11 | 16.04 | 16.04 | -0.373% | 285,692 | -3.491% |
| 2025-04-28 | 16.14 | 16.14 | 16.08 | 16.10 | +0.062% | 157,680 | -3.851% |
| 2025-04-25 | 16.15 | 16.16 | 16.06 | 16.09 | -0.124% | 1,200,019 | -3.791% |
| 2025-04-24 | 16.20 | 16.22 | 16.10 | 16.11 | -0.862% | 361,429 | -3.911% |
| 2025-04-23 | 16.19 | 16.25 | 16.09 | 16.25 | -0.429% | 402,747 | -4.738% |
| 2025-04-22 | 16.34 | 16.35 | 16.29 | 16.32 | -0.427% | 457,318 | -5.147% |
| 2025-04-21 | 16.33 | 16.42 | 16.33 | 16.39 | +0.552% | 271,314 | -5.552% |
| 2025-04-17 | 16.37 | 16.37 | 16.29 | 16.30 | -0.428% | 294,137 | -5.031% |
| 2025-04-16 | 16.40 | 16.42 | 16.33 | 16.37 | +0.061% | 304,295 | -5.437% |
| 2025-04-15 | 16.35 | 16.39 | 16.33 | 16.36 | 0.000% | 1,037,303 | -5.379% |