Dark

SPXU
ProShares UltraPro Short S&P 500
stock NYSE ETF

At Close

Oct 24, 2025 4:00:00 PM EDT

12.91USD-2.271%(-0.30)37,212,761

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 9:28:30 AM EDT

12.95USD-1.968%(-0.26)949,487

After-hours

Oct 24, 2025 4:55:30 PM EDT

12.91USD+0.002%(+0.00)122,459

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	12.9700	12.9800	12.840000	12.9100	-2.271%	37,212,761	0.000%
2025-10-23	13.4100	13.4100	13.160000	13.2100	-1.711%	28,095,782	-2.271%
2025-10-22	13.2700	13.6900	13.210000	13.4400	+1.587%	36,888,633	-3.943%
2025-10-21	13.2300	13.3000	13.140000	13.2300	0.000%	22,763,431	-2.419%
2025-10-20	13.4600	13.4700	13.160000	13.2300	-3.006%	21,374,757	-2.419%
2025-10-17	13.9500	14.0400	13.560000	13.6400	-1.516%	31,585,943	-5.352%
2025-10-16	13.4800	14.0704	13.360000	13.8500	+1.988%	34,469,423	-6.787%
2025-10-15	13.4800	13.9700	13.260000	13.5800	-1.236%	33,823,066	-4.934%
2025-10-14	14.0700	14.3199	13.530000	13.7500	+0.365%	61,386,583	-6.109%
2025-10-13	13.8500	13.9100	13.590000	13.7000	-4.463%	42,244,468	-5.766%
2025-10-10	13.2300	14.3700	13.120000	14.3400	+8.145%	54,953,099	-9.972%
2025-10-09	13.1200	13.3800	13.100000	13.2600	+0.837%	30,646,032	-2.640%
2025-10-08	13.3200	13.3699	13.130000	13.1500	-1.719%	26,570,482	-1.825%
2025-10-07	13.1800	13.4600	13.150000	13.3800	+1.210%	31,799,590	-3.513%
2025-10-06	13.2200	13.3500	13.170000	13.2200	-1.048%	19,395,119	-2.345%
2025-10-03	13.3100	13.4223	13.150000	13.3600	+0.150%	28,630,859	-3.368%
2025-10-02	13.2600	13.4900	13.260000	13.3400	-0.224%	21,210,117	-3.223%
2025-10-01	13.7000	13.7100	13.320000	13.3700	-1.036%	34,976,092	-3.441%
2025-09-30	13.7200	13.7903	13.483400	13.5100	-1.098%	35,734,226	-4.441%
2025-09-29	13.6200	13.7800	13.570000	13.6600	-0.799%	24,716,403	-5.490%
2025-09-26	13.9200	14.0200	13.745000	13.7700	-1.643%	27,790,712	-6.245%
2025-09-25	14.0000	14.2299	13.911200	14.0000	+1.523%	31,459,630	-7.786%
2025-09-24	13.5900	13.8900	13.580900	13.7900	-0.361%	20,947,148	-6.381%
2025-09-23	13.6400	13.9200	13.595000	13.8400	+1.541%	30,327,704	-6.720%
2025-09-22	13.9100	13.9100	13.585000	13.6300	-1.303%	26,338,424	-5.282%
2025-09-19	13.8900	14.0200	13.755000	13.8100	-1.357%	26,798,317	-6.517%
2025-09-18	14.0200	14.1250	13.830000	14.0000	-1.408%	28,817,216	-7.786%
2025-09-17	14.1400	14.5099	14.030000	14.2000	+0.424%	32,096,149	-9.085%
2025-09-16	14.0500	14.1800	14.025000	14.1400	+0.498%	14,620,536	-8.699%
2025-09-15	14.1600	14.1700	14.060000	14.0700	-1.471%	23,194,980	-8.244%
2025-09-12	14.2900	14.3129	14.180000	14.2800	+0.140%	24,526,645	-9.594%
2025-09-11	14.4900	14.5280	14.208600	14.2600	-2.396%	30,465,994	-9.467%
2025-09-10	14.5200	14.7200	14.450000	14.6100	-0.882%	26,469,908	-11.636%
2025-09-09	14.8300	14.9500	14.700100	14.7400	-0.607%	19,899,447	-12.415%
2025-09-08	14.8500	14.9473	14.760000	14.8300	-0.736%	19,546,195	-12.947%
2025-09-05	14.6400	15.2050	14.590100	14.9400	+1.014%	27,844,117	-13.588%
2025-09-04	15.1100	15.1850	14.780000	14.7900	-2.505%	26,621,580	-12.711%
2025-09-03	15.2300	15.4000	15.122500	15.1700	-1.494%	25,181,817	-14.898%
2025-09-02	15.5700	15.7800	15.383400	15.4000	+2.326%	24,633,988	-16.169%
2025-08-29	14.8800	15.1899	14.870000	15.0500	+1.896%	21,962,990	-14.219%
2025-08-28	14.8800	15.0199	14.730000	14.7700	-1.005%	18,148,885	-12.593%
2025-08-27	15.0700	15.0700	14.868500	14.9200	-0.666%	15,733,013	-13.472%
2025-08-26	15.2300	15.2700	14.985000	15.0200	-1.184%	16,852,589	-14.048%
2025-08-25	15.0900	15.2000	15.000100	15.2000	+1.333%	15,967,538	-15.066%
2025-08-22	15.5600	15.5900	14.905000	15.0000	-4.459%	33,864,086	-13.933%
2025-08-21	15.6500	15.8200	15.520000	15.7000	+1.290%	26,747,352	-17.771%
2025-08-20	15.4100	15.8700	15.395000	15.5000	+0.846%	30,681,103	-16.710%
2025-08-19	15.1400	15.4629	15.062800	15.3700	+1.721%	28,474,952	-16.005%
2025-08-18	15.1500	15.2000	15.070000	15.1100	+0.066%	20,374,662	-14.560%
2025-08-15	14.9100	15.1685	14.910000	15.1000	+0.801%	24,616,211	-14.503%
2025-08-14	15.1200	15.1510	14.920000	14.9800	0.000%	25,878,413	-13.818%
2025-08-13	14.9700	15.1300	14.880000	14.9800	-0.926%	31,243,977	-13.818%
2025-08-12	15.4400	15.5500	15.100000	15.1200	-3.201%	29,921,860	-14.616%
2025-08-11	15.5000	15.7100	15.390000	15.6200	+0.709%	26,995,065	-17.350%
2025-08-08	15.7500	15.7750	15.480000	15.5100	-2.145%	25,806,178	-16.763%
2025-08-07	15.5600	16.0999	15.510000	15.8500	+0.190%	32,412,325	-18.549%
2025-08-06	16.1100	16.1700	15.760000	15.8200	-2.225%	20,452,766	-18.394%
2025-08-05	15.8900	16.2500	15.830700	16.1800	+1.569%	27,630,900	-20.210%
2025-08-04	16.3700	16.3900	15.923800	15.9300	-4.439%	28,509,433	-18.958%
2025-08-01	16.3300	16.8600	16.330000	16.6700	+4.909%	43,816,188	-22.555%
2025-07-31	15.3200	15.9700	15.300000	15.8900	+1.275%	30,264,167	-18.754%
2025-07-30	15.5800	15.9099	15.459900	15.6900	+0.448%	34,988,091	-17.718%
2025-07-29	15.3900	15.6934	15.380000	15.6200	+0.839%	20,247,175	-17.350%
2025-07-28	15.4500	15.5999	15.415000	15.4900	0.000%	16,997,524	-16.656%
2025-07-25	15.6300	15.6450	15.440000	15.4900	-1.022%	21,944,187	-16.656%
2025-07-24	15.6300	15.6900	15.530000	15.6500	-0.128%	20,869,861	-17.508%
2025-07-23	15.8600	16.0099	15.670000	15.6700	-2.489%	27,125,148	-17.613%
2025-07-22	16.0500	16.2699	16.000000	16.0700	0.000%	20,053,845	-19.664%
2025-07-21	16.0800	16.1000	15.850000	16.0700	-0.495%	21,958,634	-19.664%
2025-07-18	16.0200	16.2350	16.010000	16.1500	+0.311%	19,803,116	-20.062%
2025-07-17	16.3800	16.3900	16.060000	16.1000	-1.769%	17,765,104	-19.814%
2025-07-16	16.4200	16.8700	16.340000	16.3900	-0.967%	27,316,200	-21.232%
2025-07-15	16.1100	16.5500	16.090000	16.5500	+1.347%	25,844,459	-21.994%
2025-07-14	16.4500	16.5581	16.290000	16.3300	-0.488%	19,394,474	-20.943%
2025-07-11	16.4700	16.5680	16.310000	16.4100	+1.171%	17,402,200	-21.328%
2025-07-10	16.3400	16.4400	16.130000	16.2200	-0.856%	16,354,416	-20.407%
2025-07-09	16.4600	16.6000	16.290000	16.3600	-1.742%	20,691,189	-21.088%
2025-07-08	16.5500	16.7051	16.500000	16.6500	+0.301%	20,344,731	-22.462%
2025-07-07	16.4000	16.8200	16.350000	16.6000	+2.280%	25,009,924	-22.229%
2025-07-03	16.4600	16.4700	16.168700	16.2300	-2.288%	14,005,254	-20.456%
2025-07-02	16.8600	16.9100	16.595000	16.6100	-1.307%	16,795,403	-22.276%
2025-07-01	16.9200	16.9950	16.725700	16.8300	+0.179%	19,766,603	-23.292%
2025-06-30	16.8400	17.0300	16.680000	16.8000	-1.466%	18,158,471	-23.155%
2025-06-27	17.1900	17.3700	16.910000	17.0500	-1.217%	21,632,228	-24.282%
2025-06-26	17.5200	17.5751	17.220000	17.2600	-2.376%	19,995,690	-25.203%
2025-06-25	17.6000	17.8077	17.550000	17.6800	-1.174%	17,627,238	-26.980%
2025-06-24	18.1100	18.1900	17.790000	17.8900	-3.193%	23,324,856	-27.837%
2025-06-23	18.9900	19.2800	18.450000	18.4800	-3.043%	25,772,905	-30.141%
2025-06-20	18.6400	19.1800	18.550000	19.0600	+0.900%	15,754,548	-32.267%
2025-06-18	18.7900	18.9750	18.530000	18.8900	+0.159%	15,699,915	-31.657%
2025-06-17	18.6200	18.9300	18.470000	18.8600	+2.667%	14,086,760	-31.548%
2025-06-16	18.6000	18.6099	18.210000	18.3700	-2.907%	13,443,253	-29.722%
2025-06-13	18.7800	19.0450	18.470000	18.9200	+3.501%	21,717,750	-31.765%
2025-06-12	18.6200	18.6650	18.270000	18.2800	-1.082%	17,712,557	-29.376%
2025-06-11	18.2200	18.6699	18.140000	18.4800	+0.873%	14,859,631	-30.141%
2025-06-10	18.5800	18.6801	18.280000	18.3200	-1.717%	13,329,940	-29.531%
2025-06-09	18.6200	18.7400	18.480000	18.6400	-0.161%	9,970,944	-30.740%
2025-06-06	18.7300	18.8900	18.510000	18.6700	-2.963%	15,768,130	-30.852%
2025-06-05	18.7900	19.4200	18.670000	19.2400	+1.477%	14,979,186	-32.900%
2025-06-04	18.8500	18.9900	18.760000	18.9600	+0.211%	10,593,697	-31.909%
2025-06-03	19.2900	19.3300	18.830900	18.9200	-1.714%	13,599,424	-31.765%
2025-06-02	19.7400	20.0000	19.240000	19.2500	-1.685%	15,679,002	-32.935%
2025-05-30	19.6200	20.1750	19.400000	19.5800	+0.513%	16,344,620	-34.065%
2025-05-29	19.1600	19.8700	19.160000	19.4800	-1.117%	12,486,020	-33.727%
2025-05-28	19.3200	19.7652	19.208000	19.7000	+1.704%	13,758,969	-34.467%
2025-05-27	19.8900	20.0780	19.340000	19.3700	-6.062%	12,216,745	-33.351%
2025-05-23	20.9600	21.0000	20.360000	20.6200	+2.130%	16,407,544	-37.391%
2025-05-22	20.2300	20.3500	19.810000	20.1900	+0.050%	13,559,881	-36.057%
2025-05-21	19.6500	20.2900	19.240000	20.1800	+5.049%	17,213,441	-36.026%
2025-05-20	19.1900	19.5101	19.091800	19.2100	+1.159%	11,731,216	-32.795%
2025-05-19	19.6500	19.6600	18.940000	18.9900	-0.315%	19,466,857	-32.017%
2025-05-16	19.3500	19.5500	19.035000	19.0500	-1.855%	18,087,460	-32.231%
2025-05-15	19.8900	19.9474	19.360000	19.4100	-1.372%	17,397,539	-33.488%
2025-05-14	19.6500	19.8899	19.540000	19.6800	-0.405%	14,670,015	-34.400%
2025-05-13	20.1000	20.1650	19.520000	19.7600	-1.935%	16,397,055	-34.666%
2025-05-12	20.3100	20.8491	20.140000	20.1500	-9.843%	19,651,147	-35.931%
2025-05-09	22.0900	22.5200	21.970000	22.3500	+0.449%	10,009,805	-42.237%
2025-05-08	22.2000	22.6399	21.591551	22.2500	-1.896%	16,509,661	-41.978%
2025-05-07	22.8000	23.3299	22.370000	22.6800	-1.133%	15,541,665	-43.078%
2025-05-06	23.0700	23.1899	22.430000	22.9400	+2.456%	12,003,000	-43.723%
2025-05-05	22.5000	22.6100	22.030000	22.3900	+1.726%	11,728,765	-42.340%
2025-05-02	22.2700	22.5500	21.810000	22.0100	-4.346%	18,121,387	-41.345%
2025-05-01	22.7600	23.0800	22.305000	23.0100	-1.918%	18,540,936	-43.894%
2025-04-30	24.3800	25.1500	23.230000	23.4600	-0.297%	24,942,385	-44.970%
2025-04-29	24.2100	24.2400	23.360000	23.5300	-1.672%	13,821,492	-45.134%
2025-04-28	23.8700	24.7000	23.595000	23.9300	-0.167%	11,276,226	-46.051%
2025-04-25	24.4800	24.8950	23.912100	23.9700	-2.123%	15,881,709	-46.141%
2025-04-24	25.9200	26.0900	24.380000	24.4900	-6.276%	14,539,344	-47.285%
2025-04-23	25.3200	26.3300	24.560000	26.1300	-4.600%	21,539,347	-50.593%
2025-04-22	28.5700	28.7400	27.000000	27.3900	-7.529%	18,717,428	-52.866%
2025-04-21	28.4900	30.4999	28.420000	29.6200	+7.009%	23,295,560	-56.415%
2025-04-17	27.4800	28.0550	26.900100	27.6800	-0.144%	23,450,516	-53.360%
2025-04-16	26.8600	28.4900	26.360000	27.7200	+6.780%	16,803,121	-53.427%
2025-04-15	25.6800	26.0903	25.170300	25.9600	+0.737%	11,943,805	-50.270%
2025-04-14	25.0200	26.5200	24.980000	25.7700	-2.828%	18,674,492	-49.903%
2025-04-11	28.2700	28.7200	26.120000	26.5200	-5.048%	21,552,028	-51.320%
2025-04-10	26.8900	30.0500	26.730000	27.9300	+10.004%	40,779,988	-53.777%
2025-04-09	36.0300	36.1100	24.730000	25.3900	-28.012%	36,688,032	-49.153%
2025-04-08	30.2500	36.8150	29.645100	35.2700	+4.535%	29,466,477	-63.397%
2025-04-07	36.7800	38.2500	30.020100	33.7400	+0.686%	33,510,502	-61.737%
2025-04-04	30.6400	33.5600	30.290000	33.5100	+18.201%	28,141,059	-61.474%
2025-04-03	27.4000	28.4697	27.020000	28.3500	+14.222%	18,572,336	-54.462%
2025-04-02	26.1100	26.1450	24.440100	24.8200	-1.820%	15,989,136	-47.985%
2025-04-01	25.7800	26.3100	25.040300	25.2800	-0.979%	16,111,505	-48.932%
2025-03-31	26.8500	27.2571	25.330000	25.5300	-1.808%	15,547,086	-49.432%
2025-03-28	24.7400	26.0900	24.642100	26.0000	+6.079%	12,033,573	-50.346%
2025-03-27	24.4800	24.7700	24.010700	24.5100	+0.989%	10,172,698	-47.328%
2025-03-26	23.4900	24.4665	23.360000	24.2700	+2.362%	13,654,109	-46.807%
2025-03-25	23.7200	23.9100	23.580100	23.7100	-0.712%	11,283,253	-45.550%
2025-03-24	24.2900	24.3800	23.730000	23.8800	-5.125%	13,097,340	-45.938%
2025-03-21	25.8350	26.0000	25.085000	25.1700	+0.040%	10,365,202	-48.709%
2025-03-20	25.4700	25.5700	24.525000	25.1600	+0.721%	8,450,207	-48.688%
2025-03-19	25.5600	25.7199	24.435000	24.9800	-3.066%	16,300,002	-48.319%
2025-03-18	25.2900	26.0600	25.265400	25.7700	+3.163%	10,140,444	-49.903%
2025-03-17	25.5900	25.6200	24.620000	24.9800	-2.231%	10,985,587	-48.319%
2025-03-14	26.5500	26.6200	25.400000	25.5500	-6.032%	15,480,056	-49.472%
2025-03-13	26.2100	27.4400	26.120000	27.1900	+4.017%	12,825,972	-52.519%
2025-03-12	25.6700	26.8800	25.540000	26.1400	-1.470%	16,386,123	-50.612%
2025-03-11	26.0800	27.0851	25.591700	26.5300	+2.512%	20,273,246	-51.338%
2025-03-10	25.0100	26.5199	24.780000	25.8800	+7.968%	16,593,584	-50.116%
2025-03-07	24.6000	25.2630	23.780000	23.9700	-1.480%	19,144,969	-46.141%
2025-03-06	24.0100	24.6465	23.450000	24.3300	+5.279%	15,483,981	-46.938%
2025-03-05	23.8900	24.3300	22.870000	23.1100	-3.143%	17,826,327	-44.137%
2025-03-04	23.5100	24.4000	22.850100	23.8600	+3.694%	22,982,528	-45.893%
2025-03-03	21.6600	23.4550	21.530000	23.0100	+5.165%	20,311,863	-43.894%
2025-02-28	22.8900	23.2450	21.805000	21.8800	-4.454%	17,666,952	-40.996%
2025-02-27	21.6000	22.9600	21.475000	22.9000	+4.710%	17,117,803	-43.624%
2025-02-26	21.7000	22.1499	21.294600	21.8700	-0.046%	12,766,838	-40.969%
2025-02-25	21.5600	22.3799	21.470000	21.8800	+1.578%	13,432,118	-40.996%
2025-02-24	21.0300	21.6150	20.920000	21.5400	+1.460%	15,111,809	-40.065%
2025-02-21	20.2200	21.2900	20.220000	21.2300	+5.255%	14,914,382	-39.190%
2025-02-20	20.0600	20.4950	20.050000	20.1700	+1.255%	9,254,657	-35.994%
2025-02-19	20.2000	20.2500	19.890000	19.9200	-0.747%	10,176,977	-35.191%
2025-02-18	20.1000	20.3568	20.060000	20.0700	-0.693%	10,434,810	-35.675%
2025-02-14	20.1900	20.2800	20.090100	20.2100	+0.198%	11,681,854	-36.121%
2025-02-13	20.7100	20.8500	20.150000	20.1700	-3.122%	15,984,303	-35.994%
2025-02-12	21.2500	21.3193	20.700000	20.8200	+0.970%	14,093,199	-37.992%
2025-02-11	20.9000	20.9100	20.560000	20.6200	-0.194%	11,762,752	-37.391%
2025-02-10	20.7400	20.8700	20.590100	20.6600	-1.946%	10,012,922	-37.512%
2025-02-07	20.4600	21.1451	20.330000	21.0700	+2.931%	12,502,301	-38.728%
2025-02-06	20.5200	20.8601	20.470000	20.4700	-1.063%	12,197,042	-36.932%
2025-02-05	21.0500	21.2800	20.672100	20.6900	-1.147%	8,991,321	-37.603%
2025-02-04	21.3600	21.4140	20.883600	20.9300	-1.967%	11,099,386	-38.318%
2025-02-03	21.8900	22.1200	21.100000	21.3500	+2.007%	19,634,338	-39.532%
2025-01-31	20.3400	21.0001	20.099400	20.9300	+1.701%	14,524,123	-38.318%
2025-01-30	20.6800	21.0150	20.410100	20.5800	-1.484%	11,944,630	-37.269%
2025-01-29	20.7000	21.1600	20.660000	20.8900	+1.309%	12,299,455	-38.200%
2025-01-28	21.0300	21.3787	20.525000	20.6200	-2.460%	10,702,071	-37.391%
2025-01-27	21.6100	21.6200	21.120000	21.1400	+4.189%	13,722,180	-38.931%
2025-01-24	20.1000	20.3901	20.000200	20.2900	+1.046%	6,595,625	-36.373%
2025-01-23	20.4800	20.5000	20.080000	20.0800	-1.617%	8,954,914	-35.707%
2025-01-22	20.4500	20.5099	20.260000	20.4100	-1.591%	6,704,865	-36.747%
2025-01-21	21.0000	21.2050	20.740000	20.7400	-2.720%	9,225,898	-37.753%
2025-01-17	21.4000	21.5300	21.120000	21.3200	-2.782%	9,969,023	-39.447%
2025-01-16	21.6600	22.0101	21.640000	21.9300	+0.550%	7,404,730	-41.131%
2025-01-15	22.0900	22.2300	21.670000	21.8100	-5.421%	11,635,990	-40.807%
2025-01-14	22.7900	23.5100	22.719900	23.0600	-0.260%	9,098,030	-44.016%
2025-01-13	23.8100	23.8652	23.094800	23.1200	-0.431%	8,925,100	-44.161%
2025-01-10	22.6200	23.4499	22.615000	23.2200	+4.595%	13,155,607	-44.401%
2025-01-08	22.2800	22.6700	22.060000	22.2000	-0.225%	10,306,239	-41.847%
2025-01-07	21.3100	22.4697	21.284800	22.2500	+3.392%	11,216,461	-41.978%
2025-01-06	21.4200	21.7200	21.040000	21.5200	-1.735%	10,859,645	-40.009%
2025-01-03	22.4100	22.5357	21.820000	21.9000	-3.652%	11,552,399	-41.050%
2025-01-02	22.1700	23.1950	21.970000	22.7300	+0.888%	13,485,263	-43.203%
2024-12-31	22.1000	22.7257	22.020000	22.5300	+1.122%	11,487,403	-42.699%
2024-12-30	22.3200	22.6899	21.899000	22.2800	+3.580%	11,520,399	-42.056%
2024-12-27	21.2700	21.9699	21.240000	21.5100	+3.215%	12,641,206	-39.981%
2024-12-26	21.0300	21.1700	20.720000	20.8400	+0.048%	6,463,848	-38.052%
2024-12-24	21.4000	21.4650	20.830000	20.8300	-3.206%	3,968,559	-38.022%
2024-12-23	21.9500	22.3100	21.465000	21.5200	-3.971%	8,165,665	-40.009%
2024-12-20	23.5100	23.6150	21.848100	22.4100	-3.405%	18,374,829	-42.392%
2024-12-19	22.5700	23.2200	22.375000	23.2000	+0.259%	15,021,259	-44.353%
2024-12-18	21.2800	23.1900	21.029900	23.1400	+8.843%	14,563,994	-44.209%
2024-12-17	21.2600	21.3900	21.153400	21.2600	+1.383%	7,704,007	-39.276%
2024-12-16	21.0500	21.1400	20.870000	20.9700	-1.271%	6,440,320	-38.436%
2024-12-13	21.0000	21.3800	20.930000	21.2400	+0.283%	6,895,255	-39.218%
2024-12-12	20.9600	21.1800	20.900000	21.1800	+1.583%	5,407,066	-39.046%
2024-12-11	21.0400	21.0700	20.750000	20.8500	-2.296%	7,383,054	-38.082%
2024-12-10	21.0800	21.4100	21.040000	21.3400	+0.946%	5,410,028	-39.503%
2024-12-09	20.8300	21.2000	20.815000	21.1400	+1.684%	5,966,377	-38.931%
2024-12-06	20.8500	20.8900	20.675000	20.7900	-0.479%	6,202,489	-37.903%
2024-12-05	20.7900	20.9299	20.700000	20.8900	+0.529%	5,508,100	-38.200%
2024-12-04	20.9900	21.0601	20.760000	20.7800	-1.796%	9,312,233	-37.873%
2024-12-03	21.2100	21.3277	21.135000	21.1600	-0.047%	5,243,830	-38.989%
2024-12-02	21.2500	21.3099	21.110000	21.1700	-0.564%	7,106,593	-39.017%
2024-11-29	21.6100	21.6250	21.200000	21.2900	-1.708%	4,736,346	-39.361%
2024-11-27	21.4900	21.8200	21.447100	21.6600	+1.073%	5,128,600	-40.397%
2024-11-26	21.6500	21.7273	21.370000	21.4300	-1.607%	9,453,845	-39.757%
2024-11-25	21.5600	22.0300	21.410000	21.7800	-0.955%	10,264,089	-40.725%
2024-11-22	22.2000	22.2500	21.920100	21.9900	-0.767%	6,812,940	-41.291%
2024-11-21	22.1900	22.8750	22.000000	22.1600	-1.511%	12,048,208	-41.742%
2024-11-20	22.5200	23.1900	22.489000	22.5000	-0.089%	10,021,097	-42.622%
2024-11-19	23.1800	23.2510	22.440100	22.5200	-1.141%	9,722,260	-42.673%
2024-11-18	22.9900	23.0999	22.602400	22.7800	-1.086%	6,904,644	-43.327%
2024-11-15	22.5900	23.2454	22.540000	23.0300	+3.926%	11,410,159	-43.943%
2024-11-14	21.7200	22.2283	21.660200	22.1600	+1.979%	10,894,011	-41.742%
2024-11-13	21.7100	21.9700	21.500000	21.7300	-0.046%	12,201,897	-40.589%
2024-11-12	21.5500	22.0150	21.490000	21.7400	+0.975%	13,768,413	-40.616%
2024-11-11	21.4200	21.7250	21.380000	21.5300	-0.232%	8,043,076	-40.037%
2024-11-08	21.8200	21.8200	21.440000	21.5800	-1.145%	10,365,482	-40.176%
2024-11-07	22.1200	22.1300	21.720000	21.8300	-2.327%	10,714,852	-40.861%
2024-11-06	22.5700	23.0500	22.235000	22.3500	-7.415%	16,964,045	-42.237%
2024-11-05	24.9300	24.9500	24.140000	24.1400	-3.594%	8,482,321	-46.520%
2024-11-04	24.8600	25.2800	24.680000	25.0400	+0.684%	9,776,629	-48.442%
2024-11-01	24.8300	24.9199	24.260000	24.8700	-1.153%	12,130,201	-48.090%
2024-10-31	24.2800	25.1600	24.270000	25.1600	+5.981%	10,483,759	-48.688%
2024-10-30	23.5700	23.8001	23.321000	23.7400	+1.064%	7,553,596	-45.619%
2024-10-29	23.7300	23.9050	23.360000	23.4900	-0.508%	6,804,926	-45.040%
2024-10-28	23.4000	23.6307	23.390000	23.6100	-0.840%	5,773,658	-45.320%
2024-10-25	23.5000	23.9288	23.140000	23.8100	+0.210%	9,401,067	-45.779%
2024-10-24	23.6500	24.0799	23.650000	23.7600	-0.586%	7,662,667	-45.665%
2024-10-23	23.5100	24.3187	23.450000	23.9000	+2.840%	9,371,220	-45.983%
2024-10-22	23.5100	23.5900	23.100000	23.2400	+0.172%	7,376,832	-44.449%
2024-10-21	23.1700	23.5500	23.050000	23.2000	+0.564%	8,196,030	-44.353%
2024-10-18	23.1300	23.3092	22.970000	23.0700	-1.072%	6,074,700	-44.040%
2024-10-17	22.8800	23.3275	22.850000	23.3200	+0.086%	8,012,280	-44.640%
2024-10-16	23.6000	23.7051	23.230000	23.3000	-1.229%	4,388,491	-44.592%
2024-10-15	23.0200	23.7400	22.989700	23.5900	+2.387%	11,208,926	-45.273%
2024-10-14	23.4300	23.4700	22.940000	23.0400	-2.497%	9,082,356	-43.967%
2024-10-11	24.0700	24.0800	23.535000	23.6300	-1.542%	9,008,957	-45.366%
2024-10-10	24.0600	24.2100	23.830000	24.0000	+0.545%	7,131,328	-46.208%
2024-10-09	24.3800	24.4600	23.800000	23.8700	-2.052%	9,042,035	-45.915%
2024-10-08	24.7300	24.8500	24.290000	24.3700	-2.753%	7,910,293	-47.025%
2024-10-07	24.6300	25.2100	24.535000	25.0600	+2.663%	8,653,646	-48.484%
2024-10-04	24.4800	25.0300	24.343900	24.4100	-2.516%	9,978,012	-47.112%
2024-10-03	25.1100	25.3450	24.780100	25.0400	+0.562%	9,084,855	-48.442%
2024-10-02	25.0400	25.3600	24.750000	24.9000	-0.040%	9,613,142	-48.153%
2024-10-01	24.3100	25.2350	24.300000	24.9100	+2.806%	13,479,947	-48.173%
2024-09-30	24.6800	24.9700	24.170000	24.2300	-1.263%	7,928,935	-46.719%
2024-09-27	24.2800	24.6600	24.190000	24.5400	+0.656%	7,307,865	-47.392%
2024-09-26	24.1100	24.6901	24.070000	24.3800	-1.176%	7,099,365	-47.047%
2024-09-25	24.5300	24.8100	24.430000	24.6700	-1.083%	6,082,638	-47.669%
2024-09-24	25.0500	25.4400	24.935000	24.9400	-0.874%	8,638,003	-48.236%
2024-09-23	25.1900	25.3500	25.055000	25.1600	-0.671%	6,976,358	-48.688%
2024-09-20	25.3700	25.7300	25.190000	25.3300	+0.636%	9,477,935	-49.033%
2024-09-19	25.1400	25.5600	24.884000	25.1700	-5.019%	14,680,909	-48.709%
2024-09-18	26.1600	26.5700	25.470000	26.5000	+1.029%	15,457,754	-51.283%
2024-09-17	25.9500	26.5599	25.755000	26.2300	-0.076%	10,729,781	-50.782%
2024-09-16	26.4100	26.6700	26.220100	26.2500	-0.417%	5,849,457	-50.819%
2024-09-13	26.6900	26.7300	26.210000	26.3600	-1.458%	7,941,948	-51.024%
2024-09-12	27.3400	27.6700	26.690000	26.7500	-2.479%	10,522,795	-51.738%
2024-09-11	28.2900	29.6600	27.265000	27.4300	-2.971%	15,716,680	-52.935%
2024-09-10	28.3300	29.1200	28.210000	28.2700	-1.223%	8,148,519	-54.333%
2024-09-09	28.9100	29.2350	28.415000	28.6200	-3.343%	9,391,516	-54.892%
2024-09-06	28.1400	29.7500	27.880000	29.6100	+5.224%	14,450,666	-56.400%
2024-09-05	27.9500	28.5100	27.500000	28.1400	+0.752%	8,511,628	-54.122%
2024-09-04	28.0400	28.1375	27.396500	27.9300	+0.721%	13,337,478	-53.777%
2024-09-03	26.5600	28.0850	26.520000	27.7300	+6.083%	10,120,259	-53.444%
2024-08-30	26.5300	27.0500	26.035000	26.1400	-2.572%	5,499,585	-50.612%
2024-08-29	26.5300	26.9800	26.050000	26.8300	+0.075%	8,307,608	-51.882%
2024-08-28	26.4000	27.2650	26.340000	26.8100	+1.746%	5,754,541	-51.846%
2024-08-27	26.6300	26.7899	26.260000	26.3500	-0.340%	4,671,609	-51.006%
2024-08-26	26.1000	26.6750	25.993300	26.4400	+0.762%	4,678,258	-51.172%
2024-08-23	26.6000	26.9300	26.089900	26.2400	-3.066%	9,820,267	-50.800%
2024-08-22	26.1500	27.2200	26.060900	27.0700	+2.538%	6,336,017	-52.309%
2024-08-21	26.5400	26.7800	26.201900	26.4000	-1.012%	5,189,665	-51.098%
2024-08-20	26.6100	26.8700	26.360000	26.6700	+0.528%	5,058,573	-51.594%
2024-08-19	27.2500	27.3750	26.530000	26.5300	-2.821%	5,208,303	-51.338%
2024-08-16	27.7300	27.7550	27.200000	27.3000	-0.546%	5,809,125	-52.711%
2024-08-15	28.0100	28.1000	27.395200	27.4500	-5.083%	8,629,638	-52.969%
2024-08-14	29.0500	29.4901	28.710000	28.9200	-0.857%	6,036,554	-55.360%
2024-08-13	30.1100	30.1501	29.140000	29.1700	-4.922%	6,939,039	-55.742%
2024-08-12	30.5200	31.0700	30.240600	30.6800	-0.163%	5,598,524	-57.920%
2024-08-09	31.2600	31.4850	30.440000	30.7300	-1.126%	7,033,761	-57.989%
2024-08-08	32.3600	32.7600	30.939900	31.0800	-6.890%	10,040,095	-58.462%
2024-08-07	31.5000	33.4700	30.930000	33.3800	+2.173%	12,730,761	-61.324%
2024-08-06	33.2600	33.5300	31.210000	32.6700	-2.652%	21,824,750	-60.484%
2024-08-05	34.6200	34.8600	32.540000	33.5600	+8.714%	24,993,657	-61.532%
2024-08-02	30.4200	31.5801	30.235000	30.8700	+5.683%	17,707,096	-58.179%
2024-08-01	27.7400	29.7500	27.399800	29.2100	+4.098%	14,771,372	-55.803%
2024-07-31	28.3100	28.5200	27.570000	28.0600	-4.688%	12,925,674	-53.991%
2024-07-30	28.7300	29.9607	28.564800	29.4400	+1.622%	11,123,915	-56.148%
2024-07-29	28.7600	29.2800	28.590000	28.9700	-0.172%	7,976,558	-55.437%
2024-07-26	29.3500	29.4800	28.530000	29.0200	-3.170%	10,809,895	-55.513%
2024-07-25	29.4600	30.1050	28.460000	29.9700	+1.731%	17,745,960	-56.924%
2024-07-24	28.3400	29.6100	28.290000	29.4600	+6.739%	13,805,147	-56.178%
2024-07-23	27.4700	27.6564	27.140000	27.6000	+0.620%	6,390,400	-53.225%
2024-07-22	27.6900	27.9950	27.340000	27.4300	-3.108%	8,149,895	-52.935%
2024-07-19	27.7900	28.4600	27.540000	28.3100	+2.239%	10,015,333	-54.398%
2024-07-18	26.8600	28.0289	26.704700	27.6900	+2.366%	8,418,188	-53.377%
2024-07-17	26.8000	27.1050	26.570000	27.0500	+4.239%	8,927,478	-52.274%
2024-07-16	26.2400	26.3401	25.910400	25.9500	-1.816%	6,619,970	-50.250%
2024-07-15	26.3500	26.6800	25.945000	26.4300	-0.676%	11,448,523	-51.154%
2024-07-12	26.9600	27.0100	26.080000	26.6100	-1.736%	10,787,774	-51.484%
2024-07-11	26.3800	27.1700	26.250100	27.0800	+2.576%	12,219,346	-52.326%
2024-07-10	27.0000	27.0499	26.335000	26.4000	-2.870%	7,277,925	-51.098%
2024-07-09	27.1200	27.2150	26.970000	27.1800	-0.257%	4,957,400	-52.502%
2024-07-08	27.2200	27.4000	27.090000	27.2500	-0.256%	5,414,459	-52.624%
2024-07-05	27.7600	27.8589	27.260000	27.3200	-1.585%	6,881,593	-52.745%
2024-07-03	28.1800	28.1800	27.696100	27.7600	-1.245%	4,032,572	-53.494%
2024-07-02	28.9400	28.9400	28.090000	28.1100	-1.919%	5,137,767	-54.073%
2024-07-01	28.6000	29.1001	28.570000	28.6600	-0.555%	8,357,297	-54.955%
2024-06-28	28.3600	29.0150	27.870100	28.8200	+1.301%	10,546,449	-55.205%
2024-06-27	28.6000	28.7100	28.340000	28.4500	-0.315%	4,615,815	-54.622%
2024-06-26	28.8500	28.9400	28.445500	28.5400	-2.327%	4,555,392	-54.765%
2024-06-25	29.3600	29.6100	29.160000	29.2200	-1.150%	4,353,482	-55.818%
2024-06-24	29.3000	29.5650	28.879900	29.5600	+0.853%	6,804,365	-56.326%
2024-06-21	29.2600	29.4800	29.060000	29.3100	+0.722%	8,476,399	-55.954%
2024-06-20	28.7100	29.3650	28.590000	29.1000	+0.937%	8,668,304	-55.636%
2024-06-18	29.0300	29.1097	28.810000	28.8300	-0.723%	5,718,523	-55.220%
2024-06-17	29.8400	29.9297	28.800000	29.0400	-2.255%	8,164,546	-55.544%
2024-06-14	30.0200	30.2000	29.710000	29.7100	-0.067%	7,494,887	-56.547%
2024-06-13	29.6000	30.1900	29.575000	29.7300	-0.502%	6,413,975	-56.576%
2024-06-12	29.8400	30.0700	29.420000	29.8800	-2.480%	12,358,777	-56.794%
2024-06-11	31.1150	31.4700	30.610000	30.6400	-0.649%	6,263,267	-57.866%
2024-06-10	31.2600	31.3700	30.770000	30.8400	-0.836%	5,560,691	-58.139%
2024-06-07	31.1500	31.3581	30.605000	31.1000	+0.517%	7,175,496	-58.489%
2024-06-06	30.8600	31.2700	30.800000	30.9400	+0.097%	5,123,821	-58.274%
2024-06-05	31.6300	31.9900	30.910000	30.9100	-3.587%	8,996,893	-58.234%
2024-06-04	32.4000	32.6708	31.900000	32.0600	-0.249%	7,985,805	-59.732%
2024-06-03	31.9000	33.0880	31.390000	32.1400	-0.217%	10,563,024	-59.832%
2024-05-31	32.9000	33.9000	32.160000	32.2100	-2.542%	10,062,328	-59.919%
2024-05-30	32.6800	33.2700	32.550000	33.0500	+2.069%	8,092,710	-60.938%
2024-05-29	32.4500	32.5000	32.150000	32.3800	+2.177%	8,116,947	-60.130%
2024-05-28	31.6100	32.1700	31.560000	31.6900	-0.126%	9,285,605	-59.262%
2024-05-24	32.0300	32.2100	31.595000	31.7300	-1.947%	9,699,366	-59.313%
2024-05-23	31.0900	32.5815	31.080000	32.3600	+2.340%	13,682,944	-60.105%
2024-05-22	31.4600	32.0000	31.330000	31.6200	+0.926%	5,246,959	-59.171%
2024-05-21	31.6900	31.7200	31.290000	31.3300	-0.634%	3,783,889	-58.793%
2024-05-20	31.6100	31.6800	31.263800	31.5300	-0.316%	5,017,534	-59.055%
2024-05-17	31.7400	32.0050	31.615000	31.6300	-0.409%	7,890,095	-59.184%
2024-05-16	31.5300	31.7600	31.240000	31.7600	+0.857%	6,515,111	-59.351%
2024-05-15	32.2300	32.3500	31.435000	31.4900	-3.641%	6,666,759	-59.003%
2024-05-14	33.1100	33.2099	32.590000	32.6800	-1.358%	5,756,910	-60.496%
2024-05-13	32.8100	33.3406	32.790000	33.1300	+0.060%	3,161,198	-61.032%
2024-05-10	32.9400	33.3615	32.780000	33.1100	-0.331%	5,630,371	-61.009%
2024-05-09	33.7800	33.9100	33.220000	33.2200	-1.570%	6,751,345	-61.138%
2024-05-08	34.1300	34.1600	33.660200	33.7500	+0.059%	5,549,331	-61.748%
2024-05-07	33.6800	33.8900	33.474700	33.7300	-0.296%	7,418,524	-61.725%
2024-05-06	34.4400	34.5200	33.830000	33.8300	-3.038%	7,089,377	-61.839%