Dark

SMDD
ProShares UltraPro Short MidCap400
stock NYSE ETF

At Close

Jun 13, 2025 3:59:30 PM EDT

17.29USD+4.584%(+0.76)15,765

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.53)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	17.1200	17.3900	16.7900	17.2900	+4.584%	15,765	0.000%
2025-06-12	16.8451	16.8451	16.5321	16.5321	+0.073%	1,585	+4.584%
2025-06-11	16.2000	16.6130	16.1178	16.5200	+1.173%	7,768	+4.661%
2025-06-10	16.1400	16.4000	16.1400	16.3284	-0.461%	2,271	+5.889%
2025-06-09	16.5000	16.5000	16.2000	16.4040	-0.809%	4,328	+5.401%
2025-06-06	16.4800	16.7400	16.4600	16.5378	-3.159%	2,438	+4.548%
2025-06-05	17.0780	17.2400	16.7400	17.0772	+0.822%	4,945	+1.246%
2025-06-04	16.8200	16.9400	16.6800	16.9380	+0.702%	3,815	+2.078%
2025-06-03	17.4800	17.4800	16.7800	16.8200	-3.886%	11,523	+2.794%
2025-06-02	17.7580	18.1200	17.5000	17.5000	+0.789%	19,572	-1.200%
2025-05-30	17.6400	17.7800	17.2800	17.3630	+0.830%	9,304	-0.420%
2025-05-29	16.9000	17.5800	16.9000	17.2200	-0.749%	20,392	+0.407%
2025-05-28	16.7600	17.3600	16.7600	17.3500	+3.764%	11,601	-0.346%
2025-05-27	17.2600	17.5000	16.7206	16.7206	-6.169%	12,065	+3.405%
2025-05-23	18.7200	18.7200	17.7200	17.8200	+0.338%	27,441	-2.974%
2025-05-22	17.9200	17.9926	17.4800	17.7600	+0.795%	13,419	-2.646%
2025-05-21	16.8400	17.6600	16.6800	17.6200	+7.834%	30,560	-1.873%
2025-05-20	16.1800	16.4000	16.1400	16.3400	+0.884%	5,179	+5.814%
2025-05-19	16.6400	16.6400	16.1400	16.1968	+1.167%	13,437	+6.749%
2025-05-16	16.6100	16.6100	16.0100	16.0100	-3.095%	8,771	+7.995%
2025-05-15	16.7400	16.9200	16.5200	16.5214	-0.493%	24,654	+4.652%
2025-05-14	16.4600	16.6400	16.4200	16.6032	+0.870%	16,260	+4.137%
2025-05-13	16.4620	16.4800	16.2784	16.4600	-0.963%	13,995	+5.043%
2025-05-12	16.6200	17.0400	16.4636	16.6200	-10.368%	35,189	+4.031%
2025-05-09	18.2830	18.7200	18.2820	18.5424	+0.283%	14,498	-6.754%
2025-05-08	18.7400	18.9200	17.9932	18.4900	-3.654%	22,679	-6.490%
2025-05-07	19.0800	19.5000	18.9384	19.1912	-1.076%	5,935	-9.907%
2025-05-06	19.4800	19.5600	19.0800	19.4000	+2.328%	25,725	-10.876%
2025-05-05	19.2400	19.2400	18.5600	18.9586	+0.951%	20,759	-8.801%
2025-05-02	19.5000	19.5000	18.7000	18.7800	-7.488%	17,090	-7.934%
2025-05-01	20.3000	20.3002	19.6000	20.3000	-1.168%	33,871	-14.828%
2025-04-30	21.1800	21.9000	20.5000	20.5400	+0.538%	20,829	-15.823%
2025-04-29	20.8800	21.0800	20.1800	20.4300	-1.495%	17,272	-15.370%
2025-04-28	20.8800	21.3202	20.3800	20.7400	-0.766%	22,659	-16.635%
2025-04-25	20.9400	21.3400	20.7600	20.9000	+1.162%	30,386	-17.273%
2025-04-24	22.2000	22.2000	20.5800	20.6600	-6.346%	37,546	-16.312%
2025-04-23	21.0800	22.1800	20.0200	22.0600	-3.584%	17,661	-21.623%
2025-04-22	23.8800	23.9008	22.6800	22.8800	-7.518%	16,831	-24.432%
2025-04-21	23.6000	25.4188	23.6000	24.7400	+6.914%	23,096	-30.113%
2025-04-17	23.4192	23.5900	22.7600	23.1400	-2.363%	38,694	-25.281%
2025-04-16	23.4400	24.4200	22.8200	23.7000	+3.313%	56,984	-27.046%
2025-04-15	22.9600	23.0800	22.2800	22.9400	+0.262%	25,557	-24.629%
2025-04-14	22.6200	23.8800	22.5000	22.8800	-3.770%	37,703	-24.432%
2025-04-11	24.9800	26.1400	23.6400	23.7764	-3.583%	18,657	-27.281%
2025-04-10	23.5400	26.1620	23.5400	24.6600	+11.989%	44,048	-29.886%
2025-04-09	31.4000	31.5780	21.5802	22.0200	-27.661%	89,502	-21.480%
2025-04-08	26.0000	31.5600	25.6610	30.4400	+5.110%	48,787	-43.200%
2025-04-07	30.9600	32.0000	24.0602	28.9600	+4.624%	77,604	-40.297%
2025-04-04	27.3800	29.0800	26.3400	27.6800	+14.855%	52,248	-37.536%
2025-04-03	23.0600	24.1600	22.3800	24.1000	+20.008%	33,752	-28.257%
2025-04-02	21.8000	21.8000	20.0000	20.0820	-4.863%	29,269	-13.903%
2025-04-01	21.5200	22.1344	20.8600	21.1084	-1.730%	11,301	-18.089%
2025-03-31	22.4000	22.4000	21.0800	21.4800	-0.463%	26,273	-19.507%
2025-03-28	20.6800	21.7800	20.6000	21.5800	+5.681%	23,244	-19.880%
2025-03-27	20.2200	20.7000	19.9620	20.4200	+2.202%	22,453	-15.328%
2025-03-26	19.4608	20.1200	19.4608	19.9800	+1.423%	30,430	-13.463%
2025-03-25	19.5800	19.9600	19.3400	19.6996	+0.714%	13,414	-12.232%
2025-03-24	20.1400	20.2400	19.5000	19.5600	-7.299%	25,683	-11.605%
2025-03-21	21.4000	21.6600	21.0200	21.1000	+1.754%	19,289	-18.057%
2025-03-20	20.6800	21.0546	20.1200	20.7362	+2.350%	14,986	-16.619%
2025-03-19	20.9800	20.9800	20.0200	20.2600	-3.616%	24,604	-14.659%
2025-03-18	20.8998	21.1600	20.8800	21.0200	+2.337%	12,891	-17.745%
2025-03-17	21.4600	21.4600	20.3190	20.5400	-4.287%	30,358	-15.823%
2025-03-14	22.6200	22.6200	21.4400	21.4600	-7.500%	42,930	-19.432%
2025-03-13	22.2000	23.4600	22.0800	23.2000	+5.072%	44,776	-25.474%
2025-03-12	21.3800	22.4776	21.1660	22.0800	0.000%	31,534	-21.694%
2025-03-11	21.7600	22.5200	21.3000	22.0800	+1.939%	36,074	-21.694%
2025-03-10	20.9800	22.1000	20.6800	21.6600	+6.594%	43,375	-20.175%
2025-03-07	20.9600	21.7600	20.2400	20.3200	-2.214%	39,787	-14.911%
2025-03-06	20.5400	20.9600	20.0600	20.7800	+4.738%	43,287	-16.795%
2025-03-05	20.5000	20.8806	19.7800	19.8400	-3.314%	25,522	-12.853%
2025-03-04	20.3600	21.3200	19.9000	20.5200	+4.166%	44,666	-15.741%
2025-03-03	18.1600	19.8922	18.1600	19.6994	+6.946%	23,595	-12.231%
2025-02-28	19.0600	19.1000	18.4200	18.4200	-2.748%	27,044	-6.135%
2025-02-27	18.2600	18.9600	18.1838	18.9404	+3.621%	20,133	-8.714%
2025-02-26	18.1200	18.3200	17.7200	18.2786	-0.443%	28,857	-5.409%
2025-02-25	18.2000	18.7600	18.0200	18.3600	+0.218%	18,804	-5.828%
2025-02-24	18.1000	18.4400	18.0200	18.3200	+0.329%	24,087	-5.622%
2025-02-21	17.0786	18.4200	17.0786	18.2600	+7.286%	15,068	-5.312%
2025-02-20	17.0600	17.2298	16.8800	17.0200	+3.087%	13,252	+1.586%
2025-02-19	16.6800	16.6800	16.4294	16.5104	+1.602%	11,302	+4.722%
2025-02-18	16.4200	16.6060	16.2400	16.2500	-2.578%	11,087	+6.400%
2025-02-14	16.5200	16.7204	16.3600	16.6800	+0.313%	2,375	+3.657%
2025-02-13	16.9200	17.0400	16.6200	16.6280	-2.655%	5,126	+3.981%
2025-02-12	17.3800	17.3800	16.9622	17.0816	+2.148%	11,006	+1.220%
2025-02-11	16.7400	16.8684	16.5800	16.7224	+1.594%	8,485	+3.394%
2025-02-10	16.3400	16.6800	16.3400	16.4600	-0.460%	11,272	+5.043%
2025-02-07	16.0000	16.5360	16.0000	16.5360	+3.746%	4,393	+4.560%
2025-02-06	15.7800	16.1000	15.7600	15.9390	+0.243%	6,483	+8.476%
2025-02-05	16.1600	16.1602	15.8998	15.9004	-2.556%	9,132	+8.739%
2025-02-04	16.6200	16.7000	16.3174	16.3174	-1.702%	17,346	+5.961%
2025-02-03	17.1000	17.2800	16.4200	16.6000	+3.491%	16,540	+4.157%
2025-01-31	15.6200	16.1362	15.4400	16.0400	+2.827%	12,909	+7.793%
2025-01-30	15.7200	15.7200	15.4000	15.5990	-3.232%	3,478	+10.840%
2025-01-29	16.0600	16.3402	15.8600	16.1200	+1.208%	3,147	+7.258%
2025-01-28	16.0800	16.1700	15.8600	15.9276	-0.758%	1,333	+8.554%
2025-01-27	15.9200	16.2200	15.6400	16.0492	+3.249%	12,039	+7.731%
2025-01-24	15.4400	15.5800	15.4300	15.5442	+0.406%	16,327	+11.231%
2025-01-23	15.6400	15.7400	15.4000	15.4814	+0.268%	3,479	+11.682%
2025-01-22	15.2400	15.4400	15.1778	15.4400	+1.382%	5,049	+11.982%
2025-01-21	15.6400	15.6400	15.2224	15.2296	-4.934%	25,542	+13.529%
2025-01-17	16.0000	16.1000	15.8202	16.0200	-1.233%	16,652	+7.928%
2025-01-16	16.4200	16.6400	16.1000	16.2200	-1.931%	9,613	+6.597%
2025-01-15	17.3400	17.3400	16.1400	16.5394	-4.038%	13,017	+4.538%
2025-01-14	17.4800	17.5800	17.1394	17.2354	-3.497%	11,464	+0.317%
2025-01-13	18.7200	18.7400	17.8400	17.8600	-2.298%	6,921	-3.191%
2025-01-10	18.1800	18.4900	18.0600	18.2800	+4.338%	11,104	-5.416%
2025-01-08	17.7600	18.0780	17.5200	17.5200	-0.680%	8,506	-1.313%
2025-01-07	17.1400	17.8600	17.1200	17.6400	+1.989%	25,961	-1.984%
2025-01-06	16.9800	17.2960	16.7000	17.2960	-0.483%	8,041	-0.035%
2025-01-03	17.7400	18.0818	17.3024	17.3800	-3.240%	13,617	-0.518%
2025-01-02	17.4600	18.0310	17.3860	17.9620	+0.468%	6,450	-3.741%
2024-12-31	17.7600	18.0200	17.6800	17.8784	-0.454%	70,074	-3.291%
2024-12-30	17.8400	18.3700	17.7000	17.9600	+2.162%	14,874	-3.731%
2024-12-27	17.4600	17.8600	17.1182	17.5800	+2.927%	17,744	-1.650%
2024-12-26	17.3990	17.3990	16.9952	17.0800	-0.860%	8,832	+1.230%
2024-12-24	17.5200	17.5800	17.2282	17.2282	-1.967%	1,460	+0.359%
2024-12-23	17.9400	18.1200	17.5738	17.5738	-2.476%	8,325	-1.615%
2024-12-20	18.8000	18.8000	17.4400	18.0200	-1.905%	12,517	-4.051%
2024-12-19	17.9600	18.3700	17.7202	18.3700	+0.713%	13,469	-5.879%
2024-12-18	16.2000	18.3000	16.1600	18.2400	+11.628%	43,800	-5.208%
2024-12-17	16.0600	16.5000	15.8600	16.3400	+3.418%	34,054	+5.814%
2024-12-16	15.8000	15.9400	15.5000	15.8000	0.000%	28,873	+9.430%
2024-12-13	15.6000	15.9000	15.5600	15.8000	+1.804%	5,851	+9.430%
2024-12-12	15.4000	15.5400	15.2600	15.5200	+1.571%	9,668	+11.405%
2024-12-11	15.3000	15.4000	15.1200	15.2800	-1.803%	6,315	+13.154%
2024-12-10	15.3200	15.6000	15.2400	15.5606	+2.216%	7,541	+11.114%
2024-12-09	14.8200	15.2232	14.8200	15.2232	+1.587%	2,653	+13.577%
2024-12-06	14.7200	15.1000	14.7200	14.9854	-0.228%	14,311	+15.379%
2024-12-05	14.7200	15.0200	14.6400	15.0196	+2.453%	20,584	+15.116%
2024-12-04	14.6700	14.8800	14.6400	14.6600	-0.784%	4,044	+17.940%
2024-12-03	14.6800	14.8900	14.6800	14.7758	+1.060%	4,848	+17.016%
2024-12-02	14.4200	14.7000	14.4200	14.6208	+0.833%	6,913	+18.256%
2024-11-29	14.2580	14.5000	14.2580	14.5000	0.000%	16,028	+19.241%
2024-11-27	14.2400	14.5800	14.2400	14.5000	+0.975%	4,250	+19.241%
2024-11-26	14.2000	14.6200	14.2000	14.3600	+1.412%	7,372	+20.404%
2024-11-25	14.4800	14.4800	13.8600	14.1600	-4.324%	43,365	+22.105%
2024-11-22	15.3992	15.3998	14.8000	14.8000	-5.250%	28,259	+16.824%
2024-11-21	16.1000	16.2200	15.4998	15.6200	-4.867%	19,934	+10.691%
2024-11-20	16.5200	16.8686	16.4064	16.4192	-1.445%	21,372	+5.304%
2024-11-19	17.1600	17.2000	16.5800	16.6600	-0.120%	8,488	+3.782%
2024-11-18	16.7600	16.8000	16.5000	16.6800	-0.596%	8,109	+3.657%
2024-11-15	16.3800	16.8600	16.3600	16.7800	+3.453%	7,314	+3.039%
2024-11-14	15.7220	16.3100	15.7200	16.2200	+2.790%	18,350	+6.597%
2024-11-13	15.5400	15.7798	15.3300	15.7798	+1.586%	1,712	+9.570%
2024-11-12	15.1800	15.6400	15.0600	15.5334	+3.152%	12,223	+11.309%
2024-11-11	15.0000	15.0600	14.9600	15.0588	-2.585%	3,554	+14.817%
2024-11-08	15.6400	15.7390	15.4100	15.4584	-1.329%	7,473	+11.849%
2024-11-07	15.6600	15.6666	15.6400	15.6666	-0.085%	1,247	+10.362%
2024-11-06	15.6400	16.4780	15.6400	15.6800	-11.811%	43,222	+10.268%
2024-11-05	18.8000	18.9000	17.7800	17.7800	-4.409%	10,830	-2.756%
2024-11-04	18.8600	18.8600	18.1400	18.6000	-0.747%	23,768	-7.043%
2024-11-01	18.5400	18.8000	18.3400	18.7400	+0.236%	14,242	-7.737%
2024-10-31	18.1806	18.7300	18.1600	18.6958	+3.292%	8,438	-7.519%
2024-10-30	18.2000	18.2600	17.4400	18.1000	+0.556%	2,713	-4.475%
2024-10-29	18.3400	18.5200	18.0000	18.0000	-0.003%	4,736	-3.944%
2024-10-28	18.2200	18.2200	17.9200	18.0006	-3.344%	2,425	-3.948%
2024-10-25	18.2400	18.7332	18.2400	18.6234	+2.009%	4,118	-7.160%
2024-10-24	18.2642	18.4786	18.1200	18.2566	-0.346%	4,426	-5.295%
2024-10-23	18.2400	18.3800	18.0800	18.3200	+1.898%	1,917	-5.622%
2024-10-22	17.8000	18.1500	17.8000	17.9788	+2.036%	5,058	-3.831%
2024-10-21	17.1000	17.7380	17.1000	17.6200	+3.162%	6,876	-1.873%
2024-10-18	16.9800	17.1200	16.9600	17.0800	+0.212%	2,669	+1.230%
2024-10-17	17.0000	17.1600	16.9800	17.0438	-0.289%	12,301	+1.445%
2024-10-16	17.2400	17.2400	16.9800	17.0932	-2.558%	4,663	+1.151%
2024-10-15	17.4798	17.5420	16.9900	17.5420	+0.700%	6,075	-1.437%
2024-10-14	17.8600	17.8600	17.3900	17.4200	-1.695%	2,998	-0.746%
2024-10-11	18.1600	18.1600	17.7200	17.7204	-4.828%	5,482	-2.429%
2024-10-10	18.8122	18.8122	18.5900	18.6194	+1.523%	2,621	-7.140%
2024-10-09	18.6600	18.6780	18.2000	18.3400	-1.851%	1,072	-5.725%
2024-10-08	18.6600	18.9220	18.6200	18.6858	-0.468%	7,871	-7.470%
2024-10-07	18.7000	19.0682	18.6600	18.7736	+2.256%	10,388	-7.903%
2024-10-04	18.3000	18.6602	18.1800	18.3594	-2.864%	6,202	-5.825%
2024-10-03	19.1620	19.1780	18.9008	18.9008	+1.067%	3,039	-8.522%
2024-10-02	18.9400	18.9400	18.6200	18.7012	-0.419%	3,347	-7.546%
2024-10-01	18.7020	19.2000	18.6200	18.7798	+2.953%	9,495	-7.933%
2024-09-30	18.5400	18.7600	18.2400	18.2412	-0.321%	6,668	-5.215%
2024-09-27	18.0800	18.4400	17.8400	18.3000	-0.109%	8,265	-5.519%
2024-09-26	18.3600	18.5000	18.3020	18.3200	-2.812%	2,725	-5.622%
2024-09-25	18.2800	18.9400	18.2798	18.8500	+1.892%	8,274	-8.276%
2024-09-24	18.3000	18.5400	18.2998	18.5000	0.000%	2,544	-6.541%
2024-09-23	18.6800	18.7800	18.5000	18.5000	-1.668%	1,785	-6.541%
2024-09-20	18.8200	18.9224	18.7400	18.8138	+2.109%	2,134	-8.099%
2024-09-19	18.5600	18.7000	18.2000	18.4252	-5.123%	8,218	-6.161%
2024-09-18	19.3400	19.5466	18.4200	19.4200	-0.002%	10,977	-10.968%
2024-09-17	19.1080	19.6200	19.1080	19.4204	-1.519%	6,841	-10.970%
2024-09-16	20.0000	20.0198	19.7000	19.7200	-2.085%	7,800	-12.323%
2024-09-13	21.1400	21.1400	20.0744	20.1400	-5.177%	9,059	-14.151%
2024-09-12	21.7802	21.7802	21.2396	21.2396	-2.045%	2,998	-18.595%
2024-09-11	22.1200	23.2200	21.6800	21.6830	-1.435%	15,122	-20.260%
2024-09-10	22.0200	22.2900	21.9402	21.9986	+0.634%	5,692	-21.404%
2024-09-09	22.1200	22.1200	21.3800	21.8600	-1.224%	7,047	-20.906%
2024-09-06	21.7580	22.2000	21.5478	22.1308	+4.034%	4,972	-21.874%
2024-09-05	20.7434	21.3208	20.7434	21.2726	+2.484%	9,589	-18.722%
2024-09-04	20.8800	20.8900	20.3400	20.7570	+0.672%	6,763	-16.703%
2024-09-03	19.6600	20.6200	19.6600	20.6184	+8.132%	4,970	-16.143%
2024-08-30	19.3800	19.7100	19.0420	19.0678	-2.360%	2,606	-9.324%
2024-08-29	19.4000	19.6800	19.0200	19.5286	-0.541%	2,829	-11.463%
2024-08-28	19.5600	19.6380	19.4000	19.6348	+1.619%	989	-11.942%
2024-08-27	19.4000	19.5580	19.3200	19.3220	+0.966%	2,086	-10.517%
2024-08-26	18.6800	19.1372	18.5600	19.1372	+1.086%	3,198	-9.652%
2024-08-23	19.5000	19.5000	18.9000	18.9316	-6.692%	8,414	-8.671%
2024-08-22	19.7606	20.2894	19.7606	20.2894	+2.162%	1,267	-14.783%
2024-08-21	20.4380	20.4380	19.8600	19.8600	-3.686%	5,087	-12.941%
2024-08-20	20.2200	20.7374	20.1400	20.6200	+2.550%	2,505	-16.149%
2024-08-19	20.3600	20.5580	20.0800	20.1072	-2.597%	3,030	-14.011%
2024-08-16	20.6900	20.7194	20.5600	20.6434	+0.016%	711	-16.244%
2024-08-15	20.8600	21.0790	20.4400	20.6400	-5.753%	4,961	-16.231%
2024-08-14	21.6200	22.1000	21.5600	21.9000	+0.367%	2,432	-21.050%
2024-08-13	22.3600	22.5376	21.7600	21.8200	-4.369%	2,250	-20.761%
2024-08-12	22.1200	22.9000	22.1200	22.8168	+2.501%	7,289	-24.223%
2024-08-09	22.6380	22.6380	22.1800	22.2600	-0.370%	4,668	-22.327%
2024-08-08	23.3478	23.3478	22.1800	22.3426	-6.270%	7,050	-22.614%
2024-08-07	22.2200	23.8400	22.0900	23.8372	+2.550%	19,930	-27.466%
2024-08-06	23.8200	24.1396	22.3200	23.2444	-3.068%	6,309	-25.616%
2024-08-05	25.2000	25.5800	23.2000	23.9800	+8.115%	23,535	-27.898%
2024-08-02	21.8200	22.7800	21.8180	22.1800	+8.513%	16,220	-22.047%
2024-08-01	19.0000	20.7778	18.8200	20.4400	+6.681%	8,909	-15.411%
2024-07-31	19.0200	19.6200	18.2998	19.1600	-1.844%	13,049	-9.760%
2024-07-30	19.5800	19.7000	18.8400	19.5200	-0.884%	4,854	-11.424%
2024-07-29	19.6780	19.8200	19.5000	19.6940	+0.303%	14,211	-12.207%
2024-07-26	20.0800	20.0800	19.4402	19.6346	-4.444%	11,341	-11.941%
2024-07-25	21.0400	21.0400	19.8198	20.5478	-2.635%	5,388	-15.855%
2024-07-24	19.9800	21.1038	19.9800	21.1038	+5.625%	1,698	-18.072%
2024-07-23	20.1800	20.1800	19.7800	19.9800	-0.200%	2,720	-13.463%
2024-07-22	20.5600	20.8000	20.0200	20.0200	-3.763%	2,005	-13.636%
2024-07-19	20.5800	20.9400	20.5800	20.8028	+2.461%	964	-16.886%
2024-07-18	19.7400	20.3032	19.1200	20.3032	+3.062%	2,039	-14.841%
2024-07-17	19.4000	19.7000	18.8800	19.7000	+4.635%	6,097	-12.234%
2024-07-16	19.8600	19.8600	18.8200	18.8274	-7.711%	9,963	-8.166%
2024-07-15	20.5200	20.5800	20.3400	20.4004	-1.498%	1,637	-15.247%
2024-07-12	20.8800	20.8800	20.4220	20.7106	-2.648%	7,553	-16.516%
2024-07-11	22.1800	22.1800	21.2220	21.2740	-7.335%	10,870	-18.727%
2024-07-10	23.5474	23.5800	22.9580	22.9580	-3.624%	10,307	-24.689%
2024-07-09	23.5600	23.8212	23.5398	23.8212	+1.983%	1,496	-27.418%
2024-07-08	22.9190	23.3580	22.9190	23.3580	-0.787%	1,248	-25.978%
2024-07-05	23.7200	23.7500	23.5432	23.5432	+2.246%	799	-26.561%
2024-07-03	23.1600	23.1600	22.8200	23.0260	-0.805%	347	-24.911%
2024-07-02	23.5400	23.5400	23.2128	23.2128	-0.902%	1,567	-25.515%
2024-07-01	23.3800	23.5000	23.3800	23.4242	+2.690%	2,464	-26.187%
2024-06-28	22.9986	22.9986	22.8106	22.8106	-0.639%	1,177	-24.202%
2024-06-27	23.2500	23.2600	22.9572	22.9572	-0.853%	837	-24.686%
2024-06-26	23.2800	23.3150	23.1220	23.1548	+0.402%	324	-25.329%
2024-06-25	22.4000	23.2400	22.4000	23.0620	+3.142%	2,651	-25.028%
2024-06-24	22.1000	22.3594	22.1000	22.3594	-2.179%	1,559	-22.672%
2024-06-21	23.1768	23.4000	22.8574	22.8574	-0.879%	794	-24.357%
2024-06-20	22.9600	23.1388	22.9300	23.0600	+0.978%	6,471	-25.022%
2024-06-18	22.7000	22.8980	22.7000	22.8366	-0.792%	830	-24.288%
2024-06-17	23.6600	23.8200	22.9400	23.0190	-2.746%	2,222	-24.888%
2024-06-14	23.5600	23.9900	23.3700	23.6690	+4.321%	2,085	-26.951%
2024-06-13	22.4000	23.1002	22.4000	22.6886	+1.755%	6,724	-23.794%
2024-06-12	21.9000	22.3400	21.5400	22.2972	-4.029%	8,369	-22.457%
2024-06-11	23.4000	23.7580	23.1200	23.2332	+1.215%	4,894	-25.581%
2024-06-10	23.6200	23.6400	22.8220	22.9544	-0.319%	2,488	-24.677%
2024-06-07	23.0200	23.1774	22.6200	23.0278	+2.242%	3,867	-24.917%
2024-06-06	22.4600	22.7200	22.4600	22.5228	+0.819%	4,320	-23.233%
2024-06-05	22.8000	22.9300	22.2620	22.3398	-3.202%	17,091	-22.604%
2024-06-04	22.5600	23.1200	22.5400	23.0788	+3.872%	8,267	-25.083%
2024-06-03	21.1200	22.4000	21.1200	22.2184	+2.483%	16,004	-22.182%
2024-05-31	22.4518	22.5398	21.6600	21.6800	-3.323%	4,009	-20.249%
2024-05-30	22.8800	22.8800	22.3800	22.4252	-3.089%	2,639	-22.899%
2024-05-29	22.9400	23.1600	22.8890	23.1400	+4.064%	4,027	-25.281%
2024-05-28	21.6400	22.3398	21.5400	22.2364	+1.888%	4,523	-22.245%
2024-05-24	22.0200	22.0200	21.7800	21.8244	-2.657%	3,328	-20.777%
2024-05-23	21.3600	22.4694	21.3600	22.4200	+4.376%	4,763	-22.881%
2024-05-22	21.0000	21.6896	21.0000	21.4800	+2.328%	9,474	-19.507%
2024-05-21	21.1000	21.1200	20.9914	20.9914	+0.630%	780	-17.633%
2024-05-20	20.9400	20.9600	20.7400	20.8600	-0.450%	1,480	-17.114%
2024-05-17	21.1000	21.1000	20.9400	20.9542	+0.153%	4,415	-17.487%
2024-05-16	20.6600	20.9222	20.6200	20.9222	+2.558%	4,064	-17.361%
2024-05-15	20.4600	20.7398	20.3408	20.4004	-2.001%	5,783	-15.247%
2024-05-14	20.7200	21.2000	20.6800	20.8170	-2.907%	5,205	-16.943%
2024-05-13	21.0800	21.4402	20.9400	21.4402	+0.354%	3,397	-19.357%
2024-05-10	21.2200	21.4198	20.6200	21.3646	+0.303%	5,875	-19.072%
2024-05-09	22.0200	22.0200	21.3000	21.3000	-2.828%	8,270	-18.826%
2024-05-08	22.2000	22.2000	21.9000	21.9200	+1.098%	1,883	-21.122%
2024-05-07	21.8000	21.8000	21.4526	21.6820	-0.972%	2,818	-20.256%
2024-05-06	22.2000	22.2000	21.8600	21.8948	-4.077%	2,168	-21.031%
2024-05-03	22.5200	23.0000	22.2420	22.8254	-3.087%	6,656	-24.251%
2024-05-02	23.8600	23.9200	23.4602	23.5524	-3.347%	4,729	-26.589%
2024-05-01	24.5800	24.6500	23.4608	24.3680	-0.240%	5,956	-29.046%
2024-04-30	23.6000	24.4266	23.6000	24.4266	+5.100%	6,954	-29.217%
2024-04-29	23.5000	23.5000	23.1400	23.2414	-1.757%	2,666	-25.607%
2024-04-26	23.8600	23.8600	23.3600	23.6570	-0.817%	7,187	-26.914%
2024-04-25	24.1600	24.4000	23.7800	23.8518	+1.683%	9,291	-27.511%
2024-04-24	23.4800	23.6700	23.3600	23.4570	-0.275%	1,931	-26.291%
2024-04-23	24.3800	24.3800	23.3020	23.5218	-3.785%	6,792	-26.494%
2024-04-22	24.9200	24.9200	24.0800	24.4470	-2.701%	7,569	-29.276%
2024-04-19	24.9398	25.4200	24.9398	25.1256	-1.069%	5,156	-31.186%
2024-04-18	25.0600	25.5600	24.5200	25.3972	+0.884%	3,847	-31.922%
2024-04-17	24.1200	25.2400	24.1200	25.1746	+2.424%	3,823	-31.320%
2024-04-16	24.5800	25.1380	24.4020	24.5788	+1.616%	4,875	-29.655%
2024-04-15	23.1000	24.3962	22.7710	24.1880	+2.928%	7,563	-28.518%
2024-04-12	22.8800	23.6000	22.6200	23.5000	+5.046%	8,656	-26.426%
2024-04-11	22.2400	22.8400	22.2202	22.3712	-0.021%	6,214	-22.713%
2024-04-10	22.3800	22.5380	21.9800	22.3760	+5.802%	10,483	-22.730%
2024-04-09	20.9800	21.3800	20.9800	21.1490	-0.213%	881	-18.247%
2024-04-08	21.2800	21.2800	21.0000	21.1942	-1.134%	4,984	-18.421%
2024-04-05	21.9600	21.9600	21.3724	21.4374	-2.407%	2,146	-19.347%
2024-04-04	20.7620	21.9662	20.7620	21.9662	+3.209%	7,644	-21.288%
2024-04-03	21.7400	21.7400	21.2100	21.2832	-1.028%	4,152	-18.762%
2024-04-02	21.3000	21.7380	21.3000	21.5042	+3.989%	5,075	-19.597%
2024-04-01	20.3020	20.7780	20.3020	20.6794	+2.213%	5,489	-16.390%
2024-03-28	20.2020	20.2316	20.1330	20.2316	-1.594%	647	-14.540%
2024-03-27	20.9200	20.9200	20.5594	20.5594	-4.670%	5,592	-15.902%
2024-03-26	21.3636	21.5666	21.3608	21.5666	+0.497%	2,044	-19.830%
2024-03-25	21.5000	21.5000	21.2800	21.4600	-0.154%	1,235	-19.432%
2024-03-22	21.0600	21.4980	20.9600	21.4930	+2.525%	71,522	-19.555%
2024-03-21	21.3400	21.3400	20.9000	20.9636	-3.414%	15,745	-17.524%
2024-03-20	22.6400	22.6400	21.7046	21.7046	-4.237%	3,053	-20.339%
2024-03-19	23.0600	23.0600	22.6400	22.6650	-2.208%	458	-23.715%
2024-03-18	22.8200	23.1768	22.8200	23.1768	+0.659%	356	-25.400%
2024-03-15	22.9206	23.0250	22.7400	23.0250	-0.090%	13,379	-24.908%
2024-03-14	22.7800	23.4000	22.7000	23.0458	+4.049%	3,404	-24.975%
2024-03-13	22.0200	22.2030	21.9400	22.1490	-0.899%	1,362	-21.938%
2024-03-12	22.7600	22.8000	22.3192	22.3500	-1.693%	4,901	-22.640%
2024-03-11	22.5752	23.0500	22.4600	22.7350	+1.533%	7,798	-23.950%
2024-03-08	21.6500	22.5978	21.4402	22.3918	+1.605%	10,476	-22.784%
2024-03-07	22.3200	22.3200	21.9800	22.0380	-2.774%	5,459	-21.545%
2024-03-06	22.6600	22.8600	22.4900	22.6668	-1.906%	3,899	-23.721%
2024-03-05	23.3000	23.3000	22.8200	23.1072	+0.834%	480	-25.175%
2024-03-04	22.7800	22.9160	22.6398	22.9160	-2.042%	2,072	-24.551%
2024-03-01	23.9200	23.9200	23.3620	23.3938	-1.710%	2,234	-26.092%
2024-02-29	24.0400	24.2400	23.7800	23.8008	-2.658%	2,054	-27.355%
2024-02-28	24.5070	24.5070	24.3000	24.4508	-0.167%	1,888	-29.287%
2024-02-27	24.6400	24.6800	24.4916	24.4916	-0.926%	1,343	-29.404%
2024-02-26	24.8400	24.8400	24.6400	24.7204	+0.245%	866	-30.058%
2024-02-23	24.7700	24.7700	24.6000	24.6600	-0.322%	3,725	-29.886%
2024-02-22	25.4600	25.4600	24.7396	24.7396	-4.554%	2,474	-30.112%
2024-02-21	26.3600	26.3600	25.9200	25.9200	-0.661%	4,074	-33.295%
2024-02-20	26.0780	26.2420	26.0400	26.0926	+2.632%	2,216	-33.736%
2024-02-16	25.3000	25.4234	24.7000	25.4234	+2.339%	23,517	-31.992%
2024-02-15	25.4000	25.4000	24.7000	24.8424	-5.060%	3,177	-30.401%
2024-02-14	26.7800	26.7800	26.1664	26.1664	-4.379%	388	-33.923%
2024-02-13	27.7998	27.7998	26.7300	27.3648	+7.527%	3,081	-36.817%
2024-02-12	26.0000	26.0200	25.1800	25.4492	-2.906%	5,957	-32.061%
2024-02-09	26.4220	26.4220	26.1600	26.2110	-2.244%	882	-34.035%
2024-02-08	27.1430	27.1900	26.8000	26.8126	-2.623%	1,759	-35.515%
2024-02-07	27.3300	27.5348	27.3300	27.5348	-1.367%	590	-37.207%
2024-02-06	28.3932	28.3932	27.9000	27.9164	-1.047%	1,645	-38.065%
2024-02-05	28.6400	28.6598	28.0400	28.2118	+3.288%	909	-38.714%
2024-02-02	28.0000	28.0000	27.3136	27.3136	-0.400%	476	-36.698%
2024-02-01	28.1808	28.5000	27.4232	27.4232	-3.303%	6,213	-36.951%
2024-01-31	27.3200	28.3598	27.3200	28.3598	+5.341%	2,705	-39.033%
2024-01-30	26.8400	27.0400	26.8400	26.9218	+0.529%	673	-35.777%
2024-01-29	27.4400	27.6800	26.7800	26.7800	-2.739%	2,846	-35.437%
2024-01-26	27.2400	27.6200	27.1002	27.5342	-0.474%	1,597	-37.205%
2024-01-25	27.3200	28.0000	27.3200	27.6652	-1.579%	1,981	-37.503%
2024-01-24	26.7200	28.1998	26.7200	28.1090	+2.008%	2,947	-38.489%
2024-01-23	26.7200	27.7500	26.7200	27.5558	+1.159%	3,589	-37.255%
2024-01-22	27.5800	27.6800	27.1400	27.2400	-3.618%	3,261	-36.527%
2024-01-19	29.0606	29.3400	28.1834	28.2624	-2.611%	4,371	-38.823%
2024-01-18	29.4800	29.7400	29.0200	29.0200	-2.414%	3,779	-40.420%
2024-01-17	30.2800	30.3000	29.5200	29.7378	+1.868%	4,979	-41.859%
2024-01-16	29.2600	29.5000	28.9798	29.1926	+2.256%	1,760	-40.773%
2024-01-12	27.9800	28.7594	27.5012	28.5486	+0.241%	2,413	-39.437%
2024-01-11	28.3800	29.3200	28.3800	28.4800	+0.494%	3,740	-39.291%
2024-01-10	28.6000	28.6000	28.1580	28.3400	-0.456%	2,312	-38.991%
2024-01-09	28.3020	28.6600	28.3020	28.4698	+1.796%	1,172	-39.269%
2024-01-08	28.5220	28.6200	27.9674	27.9674	-3.958%	2,793	-38.178%
2024-01-05	29.3820	29.5000	28.5008	29.1200	-0.606%	8,688	-40.625%
2024-01-04	29.2200	29.2974	28.6800	29.2974	+0.446%	8,298	-40.985%
2024-01-03	28.1380	29.1998	28.1380	29.1672	+6.996%	4,155	-40.721%
2024-01-02	27.5600	27.5600	26.8400	27.2600	+1.235%	5,548	-36.574%
2023-12-29	26.4800	26.9800	26.4800	26.9274	+2.475%	3,560	-35.790%
2023-12-28	26.1402	26.3980	26.1402	26.2770	+0.087%	1,380	-34.201%
2023-12-27	26.1198	26.3400	25.9600	26.2542	+0.356%	5,388	-34.144%
2023-12-26	26.5800	26.6600	26.0000	26.1610	-2.347%	1,763	-33.909%
2023-12-22	26.8600	27.0180	26.4180	26.7898	-1.018%	2,409	-35.461%
2023-12-21	27.4800	27.7800	27.0652	27.0652	-3.739%	3,425	-36.117%