SZK
ProShares UltraShort Consumer Staples
stockNYSEETF
At CloseNov 11, 2026
17.32USD0.000%(0.00)329
SZK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-11 | 17.35 | 17.38 | 17.32 | 17.32 | -0.840% | 882 | 0.000% | |
| 2026-11-10 | 17.59 | 17.60 | 17.34 | 17.47 | -0.284% | 4,076 | -0.840% | |
| 2026-11-09 | 17.81 | 17.81 | 17.46 | 17.52 | -1.594% | 7,275 | -1.121% | |
| 2026-11-06 | 18.31 | 18.32 | 17.71 | 17.80 | +2.723% | 3,105 | -2.697% | |
| 2026-11-05 | 16.62 | 17.36 | 16.62 | 17.33 | +1.551% | 6,526 | -0.047% | |
| 2026-11-04 | 16.99 | 17.07 | 16.99 | 17.07 | -6.892% | 1,622 | +1.504% | |
| 2026-11-03 | 18.18 | 18.34 | 18.16 | 18.33 | +4.266% | 14,527 | -5.492% | |
| 2026-11-02 | 17.87 | 17.87 | 17.58 | 17.58 | -3.491% | 3,700 | -1.460% | |
| 2026-10-30 | 18.03 | 18.22 | 18.03 | 18.22 | -2.748% | 936 | -4.900% | |
| 2026-10-29 | 18.96 | 18.96 | 18.73 | 18.73 | -2.773% | 5,028 | -7.514% | |
| 2026-10-28 | 19.30 | 19.30 | 19.23 | 19.27 | +0.921% | 5,110 | -10.079% | |
| 2026-10-27 | 18.96 | 19.13 | 18.96 | 19.09 | +1.790% | 4,742 | -9.251% | |
| 2026-10-26 | 18.75 | 18.75 | 18.75 | 18.75 | +0.765% | 139 | -7.627% | |
| 2026-10-23 | 18.28 | 18.67 | 18.28 | 18.61 | +3.581% | 1,513 | -6.920% | |
| 2026-10-22 | 17.97 | 18.04 | 17.97 | 17.97 | -6.395% | 1,203 | -3.586% | |
| 2026-10-21 | 19.10 | 19.20 | 19.10 | 19.20 | +1.246% | 1,586 | -9.752% | |
| 2026-10-20 | 19.00 | 19.00 | 18.96 | 18.96 | -0.954% | 6,558 | -8.628% | |
| 2026-10-19 | 19.08 | 19.14 | 19.08 | 19.14 | +0.950% | 2,596 | -9.500% | |
| 2026-10-16 | 18.92 | 19.11 | 18.90 | 18.96 | -1.957% | 8,294 | -8.640% | |
| 2026-10-15 | 18.75 | 19.42 | 18.75 | 19.34 | -1.678% | 5,196 | -10.428% | |
| 2026-10-14 | 20.25 | 20.32 | 19.67 | 19.67 | -4.455% | 11,208 | -11.930% | |
| 2026-10-13 | 20.52 | 20.60 | 20.16 | 20.59 | +0.366% | 10,693 | -15.854% | |
| 2026-10-12 | 20.73 | 20.73 | 20.49 | 20.51 | -2.277% | 9,564 | -15.546% | |
| 2026-10-09 | 21.09 | 21.09 | 20.92 | 20.99 | +0.246% | 7,869 | -17.469% | |
| 2026-10-08 | 21.41 | 21.41 | 20.16 | 20.94 | -4.110% | 11,882 | -17.266% | |
| 2026-10-07 | 21.84 | 21.84 | 21.84 | 21.84 | +0.208% | 1,270 | -20.666% | |
| 2026-10-06 | 21.81 | 21.81 | 21.79 | 21.79 | -1.976% | 716 | -20.501% | |
| 2026-10-05 | 22.52 | 22.52 | 22.17 | 22.23 | -1.009% | 3,825 | -22.072% | |
| 2026-10-02 | 22.28 | 22.63 | 22.28 | 22.46 | -0.496% | 2,270 | -22.858% | |
| 2026-10-01 | 22.54 | 22.57 | 22.49 | 22.57 | +0.971% | 2,503 | -23.241% | |
| 2026-09-30 | 21.77 | 22.35 | 21.77 | 22.35 | +2.648% | 3,973 | -22.496% | |
| 2026-09-29 | 21.77 | 21.77 | 21.77 | 21.77 | +1.325% | 1,009 | -20.443% | |
| 2026-09-28 | 21.87 | 21.87 | 21.45 | 21.49 | -0.483% | 1,544 | -19.389% | |
| 2026-09-25 | 21.91 | 21.91 | 21.59 | 21.59 | -0.591% | 5,559 | -19.778% | |
| 2026-09-24 | 21.30 | 21.72 | 21.30 | 21.72 | +1.429% | 4,100 | -20.252% | |
| 2026-09-23 | 21.43 | 21.43 | 21.42 | 21.42 | -3.019% | 1,026 | -19.112% | |
| 2026-09-22 | 22.20 | 22.22 | 22.08 | 22.08 | -2.085% | 174,277 | -21.555% | |
| 2026-09-21 | 22.43 | 22.60 | 22.32 | 22.55 | +1.269% | 6,278 | -23.190% | |
| 2026-09-18 | 22.23 | 22.27 | 22.23 | 22.27 | +1.501% | 431 | -22.215% | |
| 2026-09-17 | 21.74 | 22.02 | 21.74 | 21.94 | -0.250% | 932 | -21.047% | |
| 2026-09-16 | 22.02 | 22.02 | 21.35 | 22.00 | +0.806% | 6,155 | -21.245% | |
| 2026-09-15 | 21.70 | 21.87 | 21.70 | 21.82 | +1.776% | 7,851 | -20.611% | |
| 2026-09-14 | 21.37 | 21.55 | 21.24 | 21.44 | -2.532% | 16,140 | -19.201% | |
| 2026-09-11 | 22.10 | 22.10 | 22.00 | 22.00 | -0.623% | 353 | -21.247% | |
| 2026-09-10 | 21.91 | 22.13 | 21.91 | 22.13 | -0.173% | 1,506 | -21.738% | |
| 2026-09-09 | 21.70 | 22.24 | 21.70 | 22.17 | +2.488% | 2,666 | -21.873% | |
| 2026-09-08 | 21.27 | 21.64 | 21.27 | 21.64 | +1.334% | 180 | -19.929% | |
| 2026-09-04 | 21.21 | 21.35 | 21.21 | 21.35 | +1.572% | 135 | -18.861% | |
| 2026-09-03 | 21.00 | 21.02 | 20.95 | 21.02 | +0.815% | 1,946 | -17.585% | |
| 2026-09-02 | 20.85 | 20.85 | 20.85 | 20.85 | -0.784% | 116 | -16.913% | |
| 2026-09-01 | 21.06 | 21.53 | 21.01 | 21.01 | -0.380% | 1,115 | -17.565% | |
| 2026-08-31 | 21.09 | 21.09 | 21.09 | 21.09 | +1.002% | 51 | -17.878% | |
| 2026-08-28 | 20.90 | 20.90 | 20.89 | 20.89 | -0.689% | 279 | -17.055% | |
| 2026-08-27 | 20.97 | 21.03 | 20.95 | 21.03 | +2.843% | 1,593 | -17.627% | |
| 2026-08-26 | 20.41 | 20.45 | 20.41 | 20.45 | +0.494% | 454 | -15.285% | |
| 2026-08-25 | 20.40 | 20.40 | 20.35 | 20.35 | +1.954% | 977 | -14.867% | |
| 2026-08-24 | 20.67 | 20.67 | 19.96 | 19.96 | -3.300% | 2,391 | -13.203% | |
| 2026-08-21 | 20.64 | 20.64 | 20.64 | 20.64 | -1.182% | 173 | -16.067% | |
| 2026-08-20 | 21.15 | 21.15 | 20.69 | 20.89 | +2.484% | 1,348 | -17.059% | |
| 2026-08-19 | 20.38 | 20.38 | 20.38 | 20.38 | -1.892% | 153 | -14.999% | |
| 2026-08-18 | 21.00 | 21.00 | 20.62 | 20.77 | -2.111% | 2,851 | -16.607% | |
| 2026-08-17 | 21.18 | 21.28 | 21.18 | 21.22 | +3.130% | 1,195 | -18.368% | |
| 2026-08-14 | 20.53 | 20.59 | 20.53 | 20.58 | -0.108% | 660 | -15.812% | |
| 2026-08-13 | 20.64 | 20.64 | 20.56 | 20.60 | -2.075% | 317 | -15.903% | |
| 2026-08-12 | 21.35 | 21.35 | 21.00 | 21.04 | -0.912% | 1,493 | -17.648% | |
| 2026-08-11 | 21.23 | 21.23 | 21.23 | 21.23 | +0.344% | 118 | -18.399% | |
| 2026-08-10 | 21.08 | 21.16 | 21.08 | 21.16 | +0.694% | 296 | -18.118% | |
| 2026-08-07 | 21.12 | 21.12 | 21.01 | 21.01 | -0.170% | 219 | -17.550% | |
| 2026-08-06 | 20.63 | 21.16 | 20.63 | 21.05 | +0.949% | 645 | -17.690% | |
| 2026-08-05 | 20.85 | 20.85 | 20.85 | 20.85 | -0.261% | 72 | -16.908% | |
| 2026-08-04 | 21.47 | 21.47 | 20.90 | 20.90 | -0.862% | 539 | -17.125% | |
| 2026-08-03 | 21.11 | 21.11 | 21.08 | 21.08 | +0.523% | 300 | -17.839% | |
| 2026-07-31 | 20.98 | 20.98 | 20.98 | 20.98 | +0.851% | 651 | -17.410% | |
| 2026-07-30 | 20.71 | 20.82 | 20.65 | 20.80 | +4.497% | 6,931 | -16.707% | |
| 2026-07-29 | 20.27 | 20.27 | 19.72 | 19.90 | -0.662% | 11,597 | -12.962% | |
| 2026-07-28 | 20.06 | 20.06 | 20.00 | 20.04 | -3.935% | 3,502 | -13.538% | |
| 2026-07-27 | 20.86 | 20.86 | 20.86 | 20.86 | -3.104% | 362 | -16.940% | |
| 2026-07-24 | 21.52 | 21.59 | 21.47 | 21.52 | -2.140% | 2,471 | -19.518% | |
| 2026-07-23 | 21.69 | 22.15 | 21.69 | 22.00 | +3.028% | 1,155 | -21.240% | |
| 2026-07-22 | 21.31 | 21.35 | 21.31 | 21.35 | -0.688% | 558 | -18.855% | |
| 2026-07-21 | 21.47 | 21.52 | 21.47 | 21.50 | +1.575% | 7,789 | -19.414% | |
| 2026-07-20 | 21.02 | 21.23 | 21.02 | 21.16 | +1.086% | 6,273 | -18.145% | |
| 2026-07-17 | 20.95 | 21.00 | 20.73 | 20.94 | +1.112% | 10,710 | -17.256% | |
| 2026-07-16 | 21.05 | 21.05 | 20.68 | 20.71 | -5.553% | 7,300 | -16.336% | |
| 2026-07-15 | 21.92 | 21.92 | 21.92 | 21.92 | +0.411% | 53 | -20.982% | |
| 2026-07-14 | 21.83 | 21.83 | 21.83 | 21.83 | +2.695% | 222 | -20.657% | |
| 2026-07-13 | 21.20 | 21.26 | 21.20 | 21.26 | -1.304% | 537 | -18.518% | |
| 2026-07-10 | 21.60 | 21.60 | 21.54 | 21.54 | -2.071% | 541 | -19.581% | |
| 2026-07-09 | 21.82 | 22.00 | 21.82 | 22.00 | +3.201% | 753 | -21.246% | |
| 2026-07-08 | 21.30 | 21.31 | 21.19 | 21.31 | +1.047% | 778 | -18.726% | |
| 2026-07-07 | 20.64 | 21.10 | 20.64 | 21.09 | -1.956% | 1,639 | -17.875% | |
| 2026-07-06 | 21.60 | 21.87 | 21.51 | 21.51 | +2.290% | 1,744 | -19.481% | |
| 2026-07-02 | 21.54 | 21.54 | 21.03 | 21.03 | -4.301% | 375 | -17.638% | |
| 2026-07-01 | 22.04 | 22.13 | 21.98 | 21.98 | -0.209% | 1,270 | -21.180% | |
| 2026-06-30 | 21.62 | 22.15 | 21.62 | 22.02 | +2.890% | 837 | -21.345% | |
| 2026-06-29 | 21.10 | 21.41 | 21.10 | 21.41 | +1.159% | 347 | -19.072% | |
| 2026-06-26 | 21.19 | 21.19 | 21.16 | 21.16 | -1.882% | 146 | -18.133% | |
| 2026-06-25 | 21.17 | 21.62 | 21.17 | 21.57 | +1.083% | 1,768 | -19.674% | |
| 2026-06-24 | 21.34 | 21.34 | 21.34 | 21.34 | -2.078% | 489 | -18.804% | |
| 2026-06-23 | 21.83 | 21.92 | 21.72 | 21.79 | -3.577% | 3,322 | -20.491% | |
| 2026-06-22 | 22.57 | 22.60 | 22.57 | 22.60 | +1.192% | 3,207 | -23.335% | |
| 2026-06-18 | 22.42 | 22.42 | 22.33 | 22.33 | +1.197% | 965 | -22.421% | |
| 2026-06-17 | 21.59 | 22.20 | 21.55 | 22.07 | +4.153% | 2,340 | -21.492% | |
| 2026-06-16 | 21.14 | 21.21 | 21.09 | 21.19 | -0.060% | 2,217 | -18.232% | |
| 2026-06-15 | 21.14 | 21.28 | 21.14 | 21.20 | +0.386% | 1,747 | -18.281% | |
| 2026-06-12 | 21.15 | 21.15 | 21.12 | 21.12 | -0.745% | 2,742 | -17.966% | |
| 2026-06-11 | 21.05 | 21.28 | 21.01 | 21.28 | +0.331% | 2,561 | -18.577% | |
| 2026-06-10 | 21.71 | 21.71 | 21.20 | 21.21 | -3.113% | 4,911 | -18.308% | |
| 2026-06-09 | 22.32 | 22.32 | 21.89 | 21.89 | -2.339% | 546 | -20.851% | |
| 2026-06-08 | 22.27 | 22.44 | 22.27 | 22.41 | +0.944% | 2,779 | -22.702% | |
| 2026-06-05 | 22.20 | 22.20 | 22.20 | 22.20 | -3.618% | 118 | -21.972% | |
| 2026-06-04 | 23.07 | 23.07 | 23.03 | 23.03 | +0.308% | 940 | -24.795% | |
| 2026-06-03 | 22.79 | 22.96 | 22.66 | 22.96 | -0.600% | 1,533 | -24.564% | |
| 2026-06-02 | 23.17 | 23.19 | 23.10 | 23.10 | +0.249% | 1,837 | -25.016% | |
| 2026-06-01 | 22.57 | 23.15 | 22.57 | 23.05 | +2.428% | 3,373 | -24.829% | |
| 2026-05-29 | 22.21 | 22.59 | 22.21 | 22.50 | +3.633% | 1,797 | -23.004% | |
| 2026-05-28 | 21.68 | 21.71 | 21.68 | 21.71 | +0.519% | 725 | -20.207% | 1-for-2 split |
| 2026-05-27 | 21.53 | 21.60 | 21.49 | 21.60 | -2.624% | 300 | -19.792% | |
| 2026-05-26 | 21.68 | 22.18 | 21.68 | 22.18 | +3.113% | 2,803 | -21.897% | |
| 2026-05-22 | 21.44 | 21.51 | 21.44 | 21.51 | -0.302% | 454 | -19.465% | |
| 2026-05-21 | 22.13 | 22.21 | 21.52 | 21.58 | +1.946% | 2,318 | -19.709% | |
| 2026-05-20 | 21.00 | 21.16 | 21.00 | 21.16 | +1.017% | 597 | -18.147% | |
| 2026-05-19 | 20.97 | 20.97 | 20.86 | 20.95 | -0.192% | 909 | -17.314% | |
| 2026-05-18 | 21.24 | 21.24 | 20.98 | 20.99 | -2.654% | 2,074 | -17.473% | |
| 2026-05-15 | 19.90 | 21.56 | 19.90 | 21.56 | +0.647% | 755 | -19.663% | |
| 2026-05-14 | 21.33 | 21.42 | 21.33 | 21.42 | -0.546% | 134 | -19.143% | |
| 2026-05-13 | 21.52 | 21.54 | 21.52 | 21.54 | -0.264% | 233 | -19.584% | |
| 2026-05-12 | 21.79 | 21.79 | 21.38 | 21.60 | -2.779% | 2,294 | -19.797% | |
| 2026-05-11 | 22.26 | 22.36 | 22.22 | 22.22 | +2.042% | 2,456 | -22.025% | |
| 2026-05-08 | 21.57 | 21.77 | 21.57 | 21.77 | -0.297% | 577 | -20.433% | |
| 2026-05-07 | 22.02 | 22.22 | 21.84 | 21.84 | +0.479% | 588 | -20.669% | |
| 2026-05-06 | 21.92 | 21.92 | 21.68 | 21.73 | -0.527% | 310 | -20.290% | |
| 2026-05-05 | 21.90 | 21.90 | 21.84 | 21.85 | -1.378% | 238 | -20.710% | |
| 2026-05-04 | 21.92 | 22.25 | 21.87 | 22.15 | +1.839% | 1,203 | -21.802% | |
| 2026-05-01 | 21.46 | 21.81 | 21.36 | 21.75 | +0.532% | 539 | -20.364% | |
| 2026-04-30 | 22.02 | 22.02 | 21.54 | 21.64 | -3.708% | 3,085 | -19.940% | |
| 2026-04-29 | 22.48 | 22.63 | 22.47 | 22.47 | +0.601% | 2,266 | -22.909% | |
| 2026-04-28 | 22.36 | 22.62 | 22.13 | 22.34 | -1.590% | 2,182 | -22.446% | |
| 2026-04-27 | 22.29 | 22.70 | 22.29 | 22.70 | +1.969% | 2,251 | -23.679% | |
| 2026-04-24 | 22.21 | 22.36 | 22.21 | 22.26 | +0.642% | 724 | -22.176% | |
| 2026-04-23 | 22.12 | 22.12 | 22.12 | 22.12 | -3.163% | 340 | -21.676% | |
| 2026-04-22 | 22.81 | 22.92 | 22.66 | 22.84 | -0.627% | 878 | -24.154% | |
| 2026-04-21 | 22.94 | 22.98 | 22.86 | 22.98 | +1.109% | 632 | -24.630% | |
| 2026-04-20 | 22.64 | 22.78 | 22.44 | 22.73 | +0.445% | 2,696 | -23.793% | |
| 2026-04-17 | 23.46 | 23.46 | 22.60 | 22.63 | -2.578% | 2,000 | -23.454% | |
| 2026-04-16 | 23.11 | 23.32 | 23.11 | 23.23 | -0.902% | 8,541 | -25.427% | |
| 2026-04-15 | 23.24 | 23.64 | 23.24 | 23.44 | +1.215% | 312 | -26.100% | |
| 2026-04-14 | 23.52 | 23.62 | 23.12 | 23.16 | +0.086% | 1,460 | -25.202% | |
| 2026-04-13 | 23.14 | 23.14 | 23.14 | 23.14 | +1.885% | 232 | -25.138% | |
| 2026-04-10 | 21.98 | 22.71 | 21.98 | 22.71 | +3.049% | 461 | -23.726% | |
| 2026-04-09 | 22.26 | 22.26 | 21.98 | 22.04 | -1.934% | 2,217 | -21.401% | |
| 2026-04-08 | 23.08 | 23.08 | 22.47 | 22.47 | -3.497% | 564 | -22.921% | |
| 2026-04-07 | 22.88 | 23.29 | 22.86 | 23.29 | +3.277% | 2,202 | -25.616% | |
| 2026-04-06 | 22.84 | 22.94 | 22.55 | 22.55 | -1.820% | 2,773 | -23.178% | |
| 2026-04-02 | 23.06 | 23.06 | 22.97 | 22.97 | -0.587% | 1,023 | -24.576% | |
| 2026-04-01 | 23.48 | 23.48 | 22.98 | 23.10 | +0.913% | 6,762 | -25.019% | |
| 2026-03-31 | 23.01 | 23.26 | 22.89 | 22.89 | -0.155% | 6,598 | -24.335% | |
| 2026-03-30 | 23.02 | 23.06 | 22.58 | 22.93 | -0.217% | 9,367 | -24.452% | |
| 2026-03-27 | 23.90 | 23.90 | 22.84 | 22.98 | -1.390% | 8,510 | -24.616% | |
| 2026-03-26 | 22.85 | 23.34 | 22.72 | 23.30 | +0.800% | 2,160 | -25.664% | |
| 2026-03-25 | 23.06 | 23.32 | 23.06 | 23.12 | -1.347% | 3,915 | -25.069% | |
| 2026-03-24 | 22.94 | 23.43 | 22.94 | 23.43 | +0.664% | 38,759 | -26.078% | |
| 2026-03-23 | 22.88 | 23.28 | 22.88 | 23.28 | -1.101% | 3,438 | -25.587% | |
| 2026-03-20 | 23.28 | 23.62 | 23.01 | 23.54 | +1.901% | 4,434 | -26.407% | |
| 2026-03-19 | 22.90 | 23.14 | 22.82 | 23.10 | +1.486% | 2,073 | -25.007% | |
| 2026-03-18 | 22.14 | 22.76 | 22.14 | 22.76 | +4.799% | 3,902 | -23.893% | |
| 2026-03-17 | 21.20 | 21.72 | 21.20 | 21.72 | +0.927% | 843 | -20.240% | |
| 2026-03-16 | 21.58 | 21.59 | 21.52 | 21.52 | -0.370% | 657 | -19.501% | |
| 2026-03-13 | 21.62 | 21.66 | 21.52 | 21.60 | -1.418% | 6,640 | -19.800% | |
| 2026-03-12 | 21.84 | 21.91 | 21.76 | 21.91 | +0.871% | 9,248 | -20.936% | |
| 2026-03-11 | 21.32 | 21.74 | 21.32 | 21.72 | +2.625% | 826 | -20.248% | |
| 2026-03-10 | 21.28 | 21.32 | 20.78 | 21.17 | +0.479% | 6,022 | -18.154% | |
| 2026-03-09 | 21.44 | 21.64 | 21.00 | 21.07 | -0.285% | 47,754 | -17.763% | |
| 2026-03-06 | 21.72 | 21.74 | 21.08 | 21.13 | -0.668% | 3,876 | -17.997% | |
| 2026-03-05 | 20.80 | 21.31 | 20.80 | 21.27 | +4.162% | 5,533 | -18.545% | |
| 2026-03-04 | 20.18 | 20.54 | 20.18 | 20.42 | +0.976% | 3,145 | -15.154% | |
| 2026-03-03 | 20.00 | 20.42 | 19.84 | 20.22 | +2.328% | 9,075 | -14.326% | |
| 2026-03-02 | 20.64 | 20.64 | 19.37 | 19.76 | +2.836% | 10,897 | -12.331% | |
| 2026-02-27 | 19.46 | 19.49 | 19.20 | 19.21 | -2.551% | 7,411 | -9.845% | |
| 2026-02-26 | 19.76 | 19.82 | 19.60 | 19.72 | +0.482% | 13,592 | -12.145% | |
| 2026-02-25 | 19.56 | 19.92 | 19.56 | 19.62 | +1.993% | 4,066 | -11.721% | |
| 2026-02-24 | 19.72 | 19.72 | 19.24 | 19.24 | -2.136% | 9,456 | -9.962% | |
| 2026-02-23 | 19.97 | 20.04 | 19.52 | 19.66 | -2.328% | 11,713 | -11.886% | |
| 2026-02-20 | 20.30 | 20.38 | 19.90 | 20.13 | -0.396% | 12,085 | -13.937% | |
| 2026-02-19 | 19.96 | 20.30 | 19.96 | 20.21 | +1.016% | 19,214 | -14.278% | |
| 2026-02-18 | 19.98 | 20.07 | 19.86 | 20.01 | +0.380% | 18,719 | -13.407% | |
| 2026-02-17 | 19.31 | 20.12 | 19.31 | 19.93 | +2.624% | 14,918 | -13.078% | |
| 2026-02-13 | 19.78 | 19.80 | 19.20 | 19.42 | -0.357% | 13,004 | -10.797% | |
| 2026-02-12 | 19.94 | 19.94 | 18.39 | 19.49 | -1.667% | 13,436 | -11.115% | |
| 2026-02-11 | 20.40 | 20.40 | 19.77 | 19.82 | -3.128% | 3,882 | -12.597% | |
| 2026-02-10 | 20.50 | 20.51 | 20.24 | 20.46 | +1.488% | 3,880 | -15.331% | |
| 2026-02-09 | 20.25 | 20.48 | 20.14 | 20.16 | +0.299% | 10,127 | -14.071% | |
| 2026-02-06 | 21.58 | 21.58 | 20.00 | 20.10 | -2.237% | 101,313 | -13.814% | |
| 2026-02-05 | 20.30 | 20.64 | 20.30 | 20.56 | +0.217% | 6,027 | -15.743% | |
| 2026-02-04 | 20.98 | 20.98 | 20.32 | 20.52 | -2.308% | 4,163 | -15.560% | |
| 2026-02-03 | 21.68 | 21.68 | 20.81 | 21.00 | -3.531% | 4,342 | -17.508% | |
| 2026-02-02 | 22.32 | 22.32 | 21.70 | 21.77 | -2.251% | 3,135 | -20.421% | |
| 2026-01-30 | 22.85 | 22.85 | 22.27 | 22.27 | -3.426% | 3,192 | -22.212% | |
| 2026-01-29 | 22.68 | 23.08 | 22.68 | 23.06 | +0.963% | 1,439 | -24.877% | |
| 2026-01-28 | 22.92 | 23.00 | 22.84 | 22.84 | +1.943% | 871 | -24.154% | |
| 2026-01-27 | 22.74 | 22.74 | 22.40 | 22.40 | -0.777% | 1,571 | -22.680% | |
| 2026-01-26 | 22.38 | 22.64 | 22.38 | 22.58 | +0.161% | 1,082 | -23.280% | |
| 2026-01-23 | 23.08 | 23.08 | 22.54 | 22.54 | -1.898% | 3,249 | -23.157% | |
| 2026-01-22 | 22.76 | 22.98 | 22.76 | 22.98 | +0.902% | 4,085 | -24.616% | |
| 2026-01-21 | 22.92 | 22.99 | 22.76 | 22.77 | -0.160% | 1,046 | -23.936% | |
| 2026-01-20 | 22.90 | 23.26 | 22.79 | 22.81 | -0.615% | 2,339 | -24.057% | |
| 2026-01-16 | 23.00 | 23.18 | 22.89 | 22.95 | +0.673% | 1,920 | -24.524% | |
| 2026-01-15 | 23.03 | 23.03 | 22.77 | 22.80 | -0.311% | 1,622 | -24.017% | |
| 2026-01-14 | 23.30 | 23.30 | 22.84 | 22.87 | -2.610% | 4,750 | -24.253% | |
| 2026-01-13 | 24.16 | 24.16 | 23.44 | 23.48 | -2.323% | 2,596 | -26.230% | |
| 2026-01-12 | 24.40 | 24.40 | 23.96 | 24.04 | -2.192% | 5,328 | -27.943% | |
| 2026-01-09 | 25.04 | 25.04 | 24.58 | 24.58 | -2.191% | 1,476 | -29.523% | |
| 2026-01-08 | 26.41 | 26.41 | 24.92 | 25.13 | -4.650% | 4,505 | -31.067% | |
| 2026-01-07 | 26.21 | 26.36 | 26.14 | 26.36 | +2.314% | 3,676 | -34.272% | |
| 2026-01-06 | 25.74 | 25.76 | 25.69 | 25.76 | -0.505% | 714 | -32.751% | |
| 2026-01-05 | 26.00 | 26.25 | 25.72 | 25.89 | +0.881% | 5,494 | -33.091% | |
| 2026-01-02 | 25.70 | 25.70 | 25.50 | 25.66 | -0.137% | 713 | -32.502% | |
| 2025-12-31 | 25.64 | 25.70 | 25.64 | 25.70 | +1.648% | 618 | -32.594% | |
| 2025-12-30 | 25.31 | 25.31 | 25.18 | 25.28 | +0.411% | 443 | -31.484% | |
| 2025-12-29 | 25.14 | 25.22 | 25.14 | 25.18 | -0.474% | 1,567 | -31.202% | |
| 2025-12-26 | 25.27 | 25.30 | 25.27 | 25.30 | +0.138% | 240 | -31.528% | |
| 2025-12-24 | 25.50 | 25.50 | 25.25 | 25.27 | -2.149% | 4,490 | -31.434% | |
| 2025-12-23 | 25.74 | 26.00 | 25.38 | 25.82 | +0.632% | 2,807 | -32.907% | |
| 2025-12-22 | 25.74 | 25.74 | 25.45 | 25.66 | +0.935% | 1,341 | -32.483% | |
| 2025-12-19 | 25.32 | 25.42 | 25.32 | 25.42 | +1.043% | 2,000 | -31.852% | |
| 2025-12-18 | 24.92 | 25.16 | 24.92 | 25.16 | +1.279% | 816 | -31.141% | |
| 2025-12-17 | 24.76 | 24.96 | 24.76 | 24.84 | -0.806% | 2,201 | -30.260% | |
| 2025-12-16 | 24.95 | 25.04 | 24.95 | 25.04 | +0.894% | 277 | -30.822% | |
| 2025-12-15 | 24.92 | 25.02 | 24.78 | 24.82 | -0.879% | 2,374 | -30.204% | |
| 2025-12-12 | 25.32 | 25.32 | 25.02 | 25.04 | -1.426% | 1,337 | -30.817% | |
| 2025-12-11 | 25.44 | 25.44 | 25.20 | 25.40 | -1.401% | 1,137 | -31.804% | |
| 2025-12-10 | 25.68 | 26.03 | 25.68 | 25.76 | -0.569% | 4,848 | -32.760% | |
| 2025-12-09 | 25.89 | 25.99 | 25.86 | 25.91 | -0.333% | 2,409 | -33.142% | |
| 2025-12-08 | 26.00 | 26.00 | 25.94 | 26.00 | +1.870% | 561 | -33.365% | |
| 2025-12-05 | 25.36 | 25.52 | 25.30 | 25.52 | -0.313% | 508 | -32.119% | |
| 2025-12-04 | 25.52 | 25.62 | 25.52 | 25.60 | +1.126% | 605 | -32.331% | |
| 2025-12-03 | 25.34 | 25.34 | 25.14 | 25.32 | +0.076% | 5,431 | -31.569% | |
| 2025-12-02 | 25.50 | 25.66 | 25.25 | 25.30 | +0.901% | 2,662 | -31.517% | |
| 2025-12-01 | 24.98 | 25.12 | 24.84 | 25.07 | +0.372% | 2,247 | -30.900% | |
| 2025-11-28 | 25.20 | 25.20 | 24.96 | 24.98 | -0.727% | 1,393 | -30.644% | |
| 2025-11-26 | 25.52 | 25.52 | 25.08 | 25.16 | -2.344% | 2,690 | -31.147% | |
| 2025-11-25 | 26.30 | 26.30 | 25.76 | 25.76 | -2.778% | 3,752 | -32.761% | |
| 2025-11-24 | 26.30 | 26.56 | 26.27 | 26.50 | +2.469% | 4,809 | -34.629% | |
| 2025-11-21 | 25.80 | 25.96 | 25.70 | 25.86 | -1.892% | 6,653 | -33.015% | |
| 2025-11-20 | 26.34 | 26.54 | 26.26 | 26.36 | -1.641% | 1,554 | -34.282% | |
| 2025-11-19 | 26.64 | 26.98 | 26.64 | 26.80 | +1.675% | 1,557 | -35.360% | |
| 2025-11-18 | 26.78 | 26.78 | 26.29 | 26.36 | -1.057% | 2,470 | -34.278% | |
| 2025-11-17 | 26.34 | 26.64 | 26.20 | 26.64 | +1.139% | 3,926 | -34.973% | |
| 2025-11-14 | 26.40 | 26.44 | 26.07 | 26.34 | +0.470% | 3,375 | -34.232% | |
| 2025-11-13 | 26.06 | 26.22 | 25.96 | 26.22 | +0.217% | 1,984 | -33.923% | |
| 2025-11-12 | 26.10 | 26.20 | 26.04 | 26.16 | -0.076% | 913 | -33.779% | |
| 2025-11-11 | 26.46 | 26.46 | 26.12 | 26.18 | -2.167% | 2,142 | -33.830% | |
| 2025-11-10 | 26.98 | 27.12 | 26.76 | 26.76 | +0.766% | 2,723 | -35.264% | |
| 2025-11-07 | 26.83 | 26.84 | 26.56 | 26.56 | -3.012% | 3,031 | -34.768% | |
| 2025-11-06 | 27.20 | 27.72 | 27.20 | 27.38 | +0.922% | 1,571 | -36.733% | |
| 2025-11-05 | 27.22 | 27.38 | 26.98 | 27.13 | -0.033% | 5,228 | -36.149% | |
| 2025-11-04 | 27.28 | 27.28 | 27.13 | 27.14 | -0.617% | 11,623 | -36.171% | |
| 2025-11-03 | 27.12 | 27.44 | 27.10 | 27.31 | +1.760% | 5,963 | -36.564% | |
| 2025-10-31 | 27.02 | 27.02 | 26.84 | 26.84 | +0.627% | 1,544 | -35.448% | |
| 2025-10-30 | 26.63 | 26.67 | 26.48 | 26.67 | +0.486% | 923 | -35.043% | |
| 2025-10-29 | 25.66 | 26.68 | 25.66 | 26.54 | +4.449% | 3,631 | -34.728% | |
| 2025-10-28 | 25.34 | 25.41 | 25.05 | 25.41 | +1.476% | 2,722 | -31.824% | |
| 2025-10-27 | 25.08 | 25.12 | 25.02 | 25.04 | +0.262% | 1,965 | -30.817% | |
| 2025-10-24 | 24.84 | 24.97 | 24.84 | 24.97 | +1.605% | 4,624 | -30.636% | |
| 2025-10-23 | 24.70 | 24.96 | 24.58 | 24.58 | -0.081% | 2,529 | -29.523% | |
| 2025-10-22 | 24.84 | 24.84 | 24.32 | 24.60 | -0.726% | 3,885 | -29.580% | |
| 2025-10-21 | 24.85 | 24.92 | 24.74 | 24.78 | +0.487% | 3,331 | -30.092% | |
| 2025-10-20 | 24.60 | 24.66 | 24.60 | 24.66 | +0.325% | 993 | -29.751% | |
| 2025-10-17 | 24.84 | 24.92 | 24.50 | 24.58 | -2.538% | 4,920 | -29.523% | |
| 2025-10-16 | 24.77 | 25.31 | 24.54 | 25.22 | +1.367% | 6,096 | -31.311% | |
| 2025-10-15 | 25.10 | 25.10 | 24.61 | 24.88 | -0.480% | 9,599 | -30.373% | |
| 2025-10-14 | 25.44 | 25.44 | 24.99 | 25.00 | -2.956% | 8,906 | -30.707% | |
| 2025-10-13 | 25.70 | 25.98 | 25.60 | 25.76 | +0.951% | 2,481 | -32.755% | |
| 2025-10-10 | 25.58 | 25.58 | 25.24 | 25.52 | -0.252% | 4,185 | -32.116% | |
| 2025-10-09 | 25.50 | 25.80 | 25.50 | 25.58 | -0.554% | 3,256 | -32.287% | |
| 2025-10-08 | 25.70 | 25.78 | 25.70 | 25.73 | +0.884% | 687 | -32.662% | |
| 2025-10-07 | 25.91 | 26.14 | 25.46 | 25.50 | -1.667% | 4,439 | -32.067% | |
| 2025-10-06 | 25.74 | 25.97 | 25.66 | 25.93 | +1.566% | 3,246 | -33.199% | |
| 2025-10-03 | 25.70 | 25.70 | 25.40 | 25.53 | -0.189% | 2,319 | -32.153% | |
| 2025-10-02 | 25.74 | 25.74 | 25.49 | 25.58 | +0.780% | 6,848 | -32.282% | |
| 2025-10-01 | 25.66 | 25.68 | 25.38 | 25.38 | +0.250% | 3,414 | -31.753% | |
| 2025-09-30 | 25.26 | 25.32 | 25.22 | 25.32 | -0.664% | 2,460 | -31.583% | |
| 2025-09-29 | 25.62 | 25.70 | 25.49 | 25.49 | -0.278% | 722 | -32.037% | |
| 2025-09-26 | 25.70 | 25.70 | 25.56 | 25.56 | -0.283% | 1,059 | -32.225% | |
| 2025-09-25 | 25.44 | 25.63 | 25.44 | 25.63 | +1.879% | 675 | -32.417% | |
| 2025-09-24 | 25.16 | 25.16 | 25.16 | 25.16 | -1.300% | 291 | -31.147% | |
| 2025-09-23 | 25.70 | 25.84 | 25.49 | 25.49 | -0.716% | 1,087 | -32.043% | |
| 2025-09-22 | 25.48 | 25.68 | 25.40 | 25.68 | +2.185% | 835 | -32.529% | |
| 2025-09-19 | 25.04 | 25.14 | 25.04 | 25.13 | +0.681% | 633 | -31.055% | |
| 2025-09-18 | 24.82 | 24.96 | 24.80 | 24.96 | +1.450% | 1,751 | -30.585% | |
| 2025-09-17 | 24.40 | 24.64 | 24.38 | 24.60 | -1.039% | 1,105 | -29.579% | |
| 2025-09-16 | 25.12 | 25.12 | 24.86 | 24.86 | -0.944% | 1,369 | -30.310% | |
| 2025-09-15 | 24.56 | 25.09 | 24.50 | 25.09 | +2.471% | 964 | -30.968% | |
| 2025-09-12 | 24.52 | 24.57 | 24.44 | 24.49 | +0.738% | 1,043 | -29.262% | |
| 2025-09-11 | 24.40 | 24.44 | 24.22 | 24.31 | -1.587% | 2,988 | -28.740% | |
| 2025-09-10 | 24.43 | 24.94 | 24.43 | 24.70 | +2.031% | 1,159 | -29.871% | |
| 2025-09-09 | 24.24 | 24.25 | 24.21 | 24.21 | -0.685% | 621 | -28.447% | |
| 2025-09-08 | 24.48 | 24.54 | 24.38 | 24.38 | +0.820% | 5,732 | -28.937% | |
| 2025-09-05 | 23.94 | 24.22 | 23.94 | 24.18 | -0.405% | 2,788 | -28.355% | |
| 2025-09-04 | 24.32 | 24.32 | 24.28 | 24.28 | +0.016% | 1,132 | -28.645% | |
| 2025-09-03 | 24.66 | 24.66 | 24.27 | 24.27 | +0.082% | 866 | -28.634% | |
| 2025-09-02 | 24.28 | 24.36 | 24.25 | 24.25 | +0.356% | 981 | -28.575% | |
| 2025-08-29 | 24.28 | 24.28 | 24.17 | 24.17 | -1.005% | 396 | -28.321% | |
| 2025-08-28 | 24.46 | 24.49 | 24.41 | 24.41 | +1.553% | 1,989 | -29.042% | |
| 2025-08-27 | 24.36 | 24.36 | 24.04 | 24.04 | -0.730% | 846 | -27.940% | |
| 2025-08-26 | 24.18 | 24.29 | 24.18 | 24.22 | +1.272% | 1,142 | -28.466% | |
| 2025-08-25 | 23.56 | 23.91 | 23.56 | 23.91 | +3.271% | 629 | -27.556% | |
| 2025-08-22 | 23.20 | 23.20 | 23.13 | 23.16 | +0.189% | 1,099 | -25.186% | |
| 2025-08-21 | 23.20 | 23.20 | 23.11 | 23.11 | +1.762% | 2,580 | -25.045% | |
| 2025-08-20 | 22.44 | 22.72 | 22.44 | 22.71 | -1.298% | 3,533 | -23.724% | |
| 2025-08-19 | 23.04 | 23.12 | 23.01 | 23.01 | -1.626% | 1,079 | -24.714% | |
| 2025-08-18 | 23.31 | 23.39 | 23.31 | 23.39 | +0.087% | 221 | -25.938% | |
| 2025-08-15 | 23.36 | 23.38 | 23.28 | 23.37 | +0.129% | 498 | -25.874% | |
| 2025-08-14 | 22.98 | 23.41 | 22.98 | 23.34 | +1.214% | 1,798 | -25.778% | |
| 2025-08-13 | 23.14 | 23.34 | 22.88 | 23.06 | +0.210% | 4,356 | -24.877% | |
| 2025-08-12 | 23.01 | 23.01 | 23.01 | 23.01 | -0.555% | 306 | -24.719% | |
| 2025-08-11 | 22.86 | 23.38 | 22.86 | 23.14 | +0.303% | 1,796 | -25.137% | |
| 2025-08-08 | 22.96 | 23.14 | 22.84 | 23.07 | -0.474% | 2,890 | -24.910% | |
| 2025-08-07 | 23.38 | 23.52 | 23.12 | 23.18 | -1.368% | 2,060 | -25.266% | |
| 2025-08-06 | 23.94 | 23.94 | 23.39 | 23.50 | -2.872% | 2,047 | -26.288% | |
| 2025-08-05 | 24.10 | 24.20 | 24.10 | 24.20 | +0.283% | 520 | -28.405% | |
| 2025-08-04 | 24.28 | 24.28 | 24.11 | 24.13 | -0.806% | 1,869 | -28.203% | |
| 2025-08-01 | 24.38 | 24.40 | 24.12 | 24.32 | -1.126% | 2,000 | -28.781% | |
| 2025-07-31 | 24.31 | 24.60 | 24.20 | 24.60 | +1.916% | 1,598 | -29.583% | |
| 2025-07-30 | 23.74 | 24.22 | 23.74 | 24.14 | +1.801% | 1,804 | -28.234% | |
| 2025-07-29 | 23.84 | 23.90 | 23.62 | 23.71 | -1.230% | 1,439 | -26.942% | |
| 2025-07-28 | 23.82 | 24.04 | 23.75 | 24.01 | +2.066% | 719 | -27.840% | |
| 2025-07-25 | 23.76 | 23.76 | 23.52 | 23.52 | -0.082% | 833 | -26.349% | |
| 2025-07-24 | 23.24 | 23.58 | 23.24 | 23.54 | +0.513% | 1,122 | -26.409% | |
| 2025-07-23 | 23.28 | 23.46 | 23.28 | 23.42 | -0.016% | 2,024 | -26.031% | |
| 2025-07-22 | 23.47 | 23.50 | 23.42 | 23.42 | -1.764% | 537 | -26.043% | |
| 2025-07-21 | 23.65 | 23.84 | 23.60 | 23.84 | +0.102% | 685 | -27.348% | |
| 2025-07-18 | 23.58 | 23.84 | 23.58 | 23.82 | +0.564% | 2,185 | -27.274% | |
| 2025-07-17 | 23.87 | 23.87 | 23.69 | 23.69 | -1.753% | 847 | -26.863% | |
| 2025-07-16 | 24.30 | 24.40 | 24.11 | 24.11 | -0.459% | 1,811 | -28.145% | |
| 2025-07-15 | 23.94 | 24.24 | 23.94 | 24.22 | +1.705% | 1,639 | -28.475% | |
| 2025-07-14 | 24.06 | 24.06 | 23.81 | 23.81 | -0.108% | 1,706 | -27.256% | |
| 2025-07-11 | 23.90 | 24.06 | 23.76 | 23.84 | +0.813% | 1,167 | -27.335% | |
| 2025-07-10 | 23.91 | 23.91 | 23.57 | 23.65 | -0.604% | 599 | -26.744% | |
| 2025-07-09 | 23.82 | 23.95 | 23.79 | 23.79 | +1.672% | 311 | -27.186% | |
| 2025-07-08 | 23.38 | 23.40 | 23.38 | 23.40 | +1.338% | 444 | -25.969% | |
| 2025-07-07 | 23.20 | 23.20 | 23.06 | 23.09 | +0.274% | 981 | -24.978% | |
| 2025-07-03 | 23.03 | 23.03 | 23.03 | 23.03 | +0.160% | 15 | -24.773% | |
| 2025-07-02 | 23.02 | 23.02 | 22.96 | 22.99 | -0.413% | 275 | -24.652% | |
| 2025-07-01 | 23.28 | 23.34 | 22.82 | 23.09 | -2.175% | 1,053 | -24.964% | |
| 2025-06-30 | 23.90 | 23.96 | 23.58 | 23.60 | -1.091% | 328 | -26.596% | |
| 2025-06-27 | 23.98 | 23.98 | 23.78 | 23.86 | -0.914% | 694 | -27.396% | |
| 2025-06-26 | 24.04 | 24.16 | 24.04 | 24.08 | +0.375% | 1,060 | -28.059% | |
| 2025-06-25 | 23.68 | 24.00 | 23.68 | 23.99 | +1.868% | 439 | -27.789% | |
| 2025-06-24 | 23.54 | 23.72 | 23.48 | 23.55 | +0.194% | 2,227 | -26.440% | |
| 2025-06-23 | 23.81 | 24.00 | 23.50 | 23.50 | -2.308% | 3,786 | -26.298% | |
| 2025-06-20 | 23.99 | 24.14 | 23.99 | 24.06 | -1.184% | 357 | -27.998% | |
| 2025-06-18 | 24.26 | 24.35 | 24.22 | 24.35 | +0.271% | 883 | -28.851% | |
| 2025-06-17 | 24.14 | 24.32 | 24.00 | 24.28 | +1.505% | 1,555 | -28.658% | |
| 2025-06-16 | 23.60 | 23.96 | 23.58 | 23.92 | -0.821% | 674 | -27.584% | |
| 2025-06-13 | 24.10 | 24.12 | 24.10 | 24.12 | +2.646% | 186 | -28.179% | |
| 2025-06-12 | 23.78 | 23.78 | 23.50 | 23.50 | -1.161% | 325 | -26.278% | |
| 2025-06-11 | 23.58 | 23.80 | 23.58 | 23.77 | +0.794% | 2,011 | -27.134% | |
| 2025-06-10 | 23.56 | 23.60 | 23.56 | 23.59 | +0.020% | 206 | -26.556% | |
| 2025-06-09 | 23.70 | 23.82 | 23.56 | 23.58 | +0.049% | 1,143 | -26.541% | |
| 2025-06-06 | 23.48 | 23.68 | 23.48 | 23.57 | -0.704% | 560 | -26.505% | |
| 2025-06-05 | 23.62 | 23.80 | 23.58 | 23.74 | +2.131% | 1,218 | -27.023% | |
| 2025-06-04 | 22.99 | 23.24 | 22.99 | 23.24 | +1.422% | 479 | -25.467% | |
| 2025-06-03 | 23.16 | 23.22 | 22.88 | 22.92 | +0.060% | 1,242 | -24.408% | |
| 2025-06-02 | 23.32 | 23.32 | 22.90 | 22.90 | -0.074% | 433 | -24.362% | |
| 2025-05-30 | 22.76 | 22.92 | 22.70 | 22.92 | -1.734% | 1,307 | -24.418% | |
| 2025-05-29 | 23.36 | 23.48 | 23.22 | 23.32 | -0.662% | 1,634 | -25.729% | |
| 2025-05-28 | 23.48 | 23.48 | 23.48 | 23.48 | +1.379% | 29 | -26.220% | |
| 2025-05-27 | 23.40 | 23.42 | 23.16 | 23.16 | -1.769% | 1,080 | -25.203% | |
| 2025-05-23 | 23.70 | 23.94 | 23.47 | 23.58 | 0.000% | 1,683 | -26.526% |