Dark

SZK
ProShares UltraShort Consumer Staples
stock NYSE ETF

At Close

Sep 22, 2026 9:43:10 AM EDT

22.17USD-1.700%(-0.38)174,276

15.42Bid 29.21Ask 13.79Spread

Pre-market

0.00USD-100.000%(-22.55)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

22.08USD-0.391%(-0.09)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	22.1600	22.2200	22.1500	22.1700	-1.700%	174,276	0.000%
2026-09-21	22.4300	22.6000	22.3200	22.5535	+1.269%	6,278	-1.700%
2026-09-18	22.2302	22.2708	22.2302	22.2708	+1.501%	431	-0.453%
2026-09-17	21.7400	22.0200	21.7400	21.9414	-0.250%	932	+1.042%
2026-09-16	22.0200	22.0201	21.3500	21.9965	+0.806%	6,155	+0.789%
2026-09-15	21.7000	21.8700	21.7000	21.8207	+1.776%	7,851	+1.601%
2026-09-14	21.3700	21.5500	21.2400	21.4400	-2.532%	16,140	+3.405%
2026-09-11	22.1000	22.1000	21.9970	21.9970	-0.623%	353	+0.786%
2026-09-10	21.9150	22.1349	21.9150	22.1349	-0.173%	1,506	+0.159%
2026-09-09	21.7000	22.2400	21.7000	22.1733	+2.488%	2,666	-0.015%
2026-09-08	21.2700	21.6350	21.2700	21.6350	+1.334%	180	+2.473%
2026-09-04	21.2100	21.3502	21.2100	21.3502	+1.572%	135	+3.840%
2026-09-03	21.0000	21.0197	20.9506	21.0197	+0.815%	1,946	+5.472%
2026-09-02	20.8497	20.8497	20.8497	20.8497	-0.784%	116	+6.332%
2026-09-01	21.0600	21.5300	21.0144	21.0144	-0.380%	1,115	+5.499%
2026-08-31	21.0945	21.0945	21.0945	21.0945	+1.002%	51	+5.098%
2026-08-28	20.9000	20.9005	20.8853	20.8853	-0.689%	279	+6.151%
2026-08-27	20.9700	21.0302	20.9500	21.0302	+2.843%	1,593	+5.420%
2026-08-26	20.4150	20.4489	20.4150	20.4489	+0.494%	454	+8.417%
2026-08-25	20.4000	20.4000	20.3484	20.3484	+1.954%	977	+8.952%
2026-08-24	20.6700	20.6700	19.9584	19.9584	-3.300%	2,391	+11.081%
2026-08-21	20.6395	20.6395	20.6395	20.6395	-1.182%	173	+7.415%
2026-08-20	21.1500	21.1500	20.6900	20.8863	+2.484%	1,348	+6.146%
2026-08-19	20.3801	20.3801	20.3801	20.3801	-1.892%	153	+8.783%
2026-08-18	21.0000	21.0000	20.6200	20.7731	-2.111%	2,851	+6.725%
2026-08-17	21.1800	21.2800	21.1800	21.2211	+3.130%	1,195	+4.471%
2026-08-14	20.5300	20.5950	20.5300	20.5770	-0.108%	660	+7.742%
2026-08-13	20.6400	20.6400	20.5600	20.5992	-2.075%	317	+7.626%
2026-08-12	21.3500	21.3500	21.0000	21.0356	-0.912%	1,493	+5.393%
2026-08-11	21.2293	21.2293	21.2293	21.2293	+0.344%	118	+4.431%
2026-08-10	21.0800	21.1565	21.0800	21.1565	+0.694%	296	+4.790%
2026-08-07	21.1200	21.1200	21.0106	21.0106	-0.170%	219	+5.518%
2026-08-06	20.6300	21.1600	20.6300	21.0463	+0.949%	645	+5.339%
2026-08-05	20.8484	20.8484	20.8484	20.8484	-0.261%	72	+6.339%
2026-08-04	21.4700	21.4700	20.9029	20.9029	-0.862%	539	+6.062%
2026-08-03	21.1100	21.1100	21.0847	21.0847	+0.523%	300	+5.147%
2026-07-31	20.9751	20.9751	20.9751	20.9751	+0.851%	651	+5.697%
2026-07-30	20.7100	20.8250	20.6500	20.7981	+4.497%	6,931	+6.596%
2026-07-29	20.2650	20.2650	19.7200	19.9031	-0.662%	11,597	+11.390%
2026-07-28	20.0600	20.0600	20.0000	20.0357	-3.935%	3,502	+10.652%
2026-07-27	20.8563	20.8563	20.8563	20.8563	-3.104%	362	+6.299%
2026-07-24	21.5189	21.5900	21.4700	21.5245	-2.140%	2,471	+2.999%
2026-07-23	21.6904	22.1500	21.6904	21.9951	+3.028%	1,155	+0.795%
2026-07-22	21.3100	21.3487	21.3100	21.3487	-0.688%	558	+3.847%
2026-07-21	21.4681	21.5200	21.4681	21.4966	+1.575%	7,789	+3.133%
2026-07-20	21.0250	21.2300	21.0250	21.1633	+1.086%	6,273	+4.757%
2026-07-17	20.9500	20.9950	20.7300	20.9359	+1.112%	10,710	+5.895%
2026-07-16	21.0550	21.0550	20.6750	20.7057	-5.553%	7,300	+7.072%
2026-07-15	21.9231	21.9231	21.9231	21.9231	+0.411%	53	+1.126%
2026-07-14	21.8333	21.8333	21.8333	21.8333	+2.695%	222	+1.542%
2026-07-13	21.2041	21.2604	21.2041	21.2604	-1.304%	537	+4.278%
2026-07-10	21.5996	21.5996	21.5413	21.5413	-2.071%	541	+2.919%
2026-07-09	21.8150	21.9968	21.8150	21.9968	+3.201%	753	+0.787%
2026-07-08	21.3000	21.3146	21.1900	21.3146	+1.047%	778	+4.013%
2026-07-07	20.6400	21.1000	20.6400	21.0937	-1.956%	1,639	+5.102%
2026-07-06	21.6000	21.8699	21.5146	21.5146	+2.290%	1,744	+3.046%
2026-07-02	21.5400	21.5400	21.0330	21.0330	-4.301%	375	+5.406%
2026-07-01	22.0400	22.1300	21.9783	21.9783	-0.209%	1,270	+0.872%
2026-06-30	21.6200	22.1500	21.6200	22.0243	+2.890%	837	+0.662%
2026-06-29	21.1000	21.4057	21.1000	21.4057	+1.159%	347	+3.571%
2026-06-26	21.1900	21.1900	21.1604	21.1604	-1.882%	146	+4.771%
2026-06-25	21.1700	21.6200	21.1700	21.5662	+1.083%	1,768	+2.800%
2026-06-24	21.3351	21.3351	21.3351	21.3351	-2.078%	489	+3.913%
2026-06-23	21.8300	21.9200	21.7200	21.7878	-3.577%	3,322	+1.754%
2026-06-22	22.5700	22.5961	22.5700	22.5961	+1.192%	3,207	-1.886%
2026-06-18	22.4200	22.4200	22.3299	22.3299	+1.197%	965	-0.716%
2026-06-17	21.5850	22.2000	21.5450	22.0657	+4.153%	2,340	+0.473%
2026-06-16	21.1404	21.2100	21.0900	21.1859	-0.060%	2,217	+4.645%
2026-06-15	21.1400	21.2800	21.1400	21.1987	+0.386%	1,747	+4.582%
2026-06-12	21.1500	21.1500	21.1172	21.1172	-0.745%	2,742	+4.986%
2026-06-11	21.0500	21.2758	21.0100	21.2758	+0.331%	2,561	+4.203%
2026-06-10	21.7150	21.7150	21.2000	21.2056	-3.113%	4,911	+4.548%
2026-06-09	22.3250	22.3250	21.8869	21.8869	-2.339%	546	+1.293%
2026-06-08	22.2701	22.4400	22.2701	22.4111	+0.944%	2,779	-1.076%
2026-06-05	22.2015	22.2015	22.2015	22.2015	-3.618%	118	-0.142%
2026-06-04	23.0700	23.0700	23.0349	23.0349	+0.308%	940	-3.755%
2026-06-03	22.7900	22.9641	22.6600	22.9641	-0.600%	1,533	-3.458%
2026-06-02	23.1675	23.1900	23.1027	23.1027	+0.249%	1,837	-4.037%
2026-06-01	22.5700	23.1500	22.5700	23.0453	+2.428%	3,373	-3.798%
2026-05-29	22.2100	22.5888	22.2100	22.4990	+3.633%	1,797	-1.462%
2026-05-28	21.6800	21.7102	21.6800	21.7102	+0.519%	725	+2.118%
2026-05-27	21.5300	21.5980	21.4900	21.5980	-2.624%	300	+2.648%
2026-05-26	21.6800	22.1800	21.6800	22.1800	+3.113%	2,803	-0.045%
2026-05-22	21.4420	21.5104	21.4420	21.5104	-0.302%	454	+3.066%
2026-05-21	22.1300	22.2108	21.5200	21.5756	+1.946%	2,318	+2.755%
2026-05-20	21.0000	21.1638	21.0000	21.1638	+1.017%	597	+4.754%
2026-05-19	20.9700	20.9700	20.8626	20.9508	-0.192%	909	+5.819%
2026-05-18	21.2400	21.2400	20.9800	20.9910	-2.654%	2,074	+5.617%
2026-05-15	19.9000	21.5632	19.9000	21.5632	+0.647%	755	+2.814%
2026-05-14	21.3300	21.4246	21.3300	21.4246	-0.546%	134	+3.479%
2026-05-13	21.5208	21.5422	21.5208	21.5422	-0.264%	233	+2.914%
2026-05-12	21.7900	21.7900	21.3800	21.5992	-2.779%	2,294	+2.643%
2026-05-11	22.2600	22.3622	22.2166	22.2166	+2.042%	2,456	-0.210%
2026-05-08	21.5700	21.7720	21.5700	21.7720	-0.297%	577	+1.828%
2026-05-07	22.0200	22.2200	21.8368	21.8368	+0.479%	588	+1.526%
2026-05-06	21.9200	21.9200	21.6800	21.7328	-0.527%	310	+2.012%
2026-05-05	21.9000	21.9000	21.8400	21.8480	-1.378%	238	+1.474%
2026-05-04	21.9200	22.2500	21.8700	22.1532	+1.839%	1,203	+0.076%
2026-05-01	21.4600	21.8100	21.3600	21.7532	+0.532%	539	+1.916%
2026-04-30	22.0200	22.0200	21.5400	21.6380	-3.708%	3,085	+2.459%
2026-04-29	22.4800	22.6300	22.4712	22.4712	+0.601%	2,266	-1.340%
2026-04-28	22.3600	22.6200	22.1300	22.3370	-1.590%	2,182	-0.748%
2026-04-27	22.2900	22.6978	22.2900	22.6978	+1.969%	2,251	-2.325%
2026-04-24	22.2100	22.3610	22.2100	22.2596	+0.642%	724	-0.403%
2026-04-23	22.1176	22.1176	22.1176	22.1176	-3.163%	340	+0.237%
2026-04-22	22.8100	22.9200	22.6600	22.8400	-0.627%	878	-2.933%
2026-04-21	22.9354	22.9842	22.8600	22.9842	+1.109%	632	-3.542%
2026-04-20	22.6400	22.7800	22.4420	22.7320	+0.445%	2,696	-2.472%
2026-04-17	23.4600	23.4600	22.6000	22.6312	-2.578%	2,000	-2.038%
2026-04-16	23.1100	23.3200	23.1100	23.2300	-0.902%	8,541	-4.563%
2026-04-15	23.2400	23.6400	23.2400	23.4414	+1.215%	312	-5.424%
2026-04-14	23.5200	23.6172	23.1202	23.1600	+0.086%	1,460	-4.275%
2026-04-13	23.1402	23.1402	23.1402	23.1402	+1.885%	232	-4.193%
2026-04-10	21.9800	22.7120	21.9800	22.7120	+3.049%	461	-2.386%
2026-04-09	22.2600	22.2600	21.9800	22.0400	-1.934%	2,217	+0.590%
2026-04-08	23.0800	23.0800	22.4746	22.4746	-3.497%	564	-1.355%
2026-04-07	22.8800	23.2890	22.8600	23.2890	+3.277%	2,202	-4.805%
2026-04-06	22.8400	22.9400	22.5500	22.5500	-1.820%	2,773	-1.685%
2026-04-02	23.0600	23.0600	22.9680	22.9680	-0.587%	1,023	-3.474%
2026-04-01	23.4800	23.4800	22.9800	23.1036	+0.913%	6,762	-4.041%
2026-03-31	23.0100	23.2600	22.8860	22.8946	-0.155%	6,598	-3.165%
2026-03-30	23.0200	23.0598	22.5800	22.9302	-0.217%	9,367	-3.315%
2026-03-27	23.9000	23.9000	22.8400	22.9800	-1.390%	8,510	-3.525%
2026-03-26	22.8500	23.3400	22.7200	23.3040	+0.800%	2,160	-4.866%
2026-03-25	23.0600	23.3200	23.0600	23.1190	-1.347%	3,915	-4.105%
2026-03-24	22.9400	23.4346	22.9400	23.4346	+0.664%	38,759	-5.396%
2026-03-23	22.8800	23.2800	22.8800	23.2800	-1.101%	3,438	-4.768%
2026-03-20	23.2800	23.6200	23.0100	23.5392	+1.901%	4,434	-5.817%
2026-03-19	22.9000	23.1400	22.8200	23.1000	+1.486%	2,073	-4.026%
2026-03-18	22.1400	22.7618	22.1400	22.7618	+4.799%	3,902	-2.600%
2026-03-17	21.2000	21.7194	21.2000	21.7194	+0.927%	843	+2.075%
2026-03-16	21.5800	21.5904	21.5200	21.5200	-0.370%	657	+3.020%
2026-03-13	21.6200	21.6600	21.5200	21.6000	-1.418%	6,640	+2.639%
2026-03-12	21.8402	21.9106	21.7600	21.9106	+0.871%	9,248	+1.184%
2026-03-11	21.3200	21.7434	21.3200	21.7214	+2.625%	826	+2.065%
2026-03-10	21.2800	21.3200	20.7800	21.1658	+0.479%	6,022	+4.744%
2026-03-09	21.4400	21.6350	21.0000	21.0650	-0.285%	47,754	+5.246%
2026-03-06	21.7200	21.7400	21.0802	21.1252	-0.668%	3,876	+4.946%
2026-03-05	20.8000	21.3100	20.8000	21.2672	+4.162%	5,533	+4.245%
2026-03-04	20.1800	20.5400	20.1800	20.4174	+0.976%	3,145	+8.584%
2026-03-03	20.0000	20.4200	19.8400	20.2200	+2.328%	9,075	+9.644%
2026-03-02	20.6400	20.6400	19.3700	19.7600	+2.836%	10,897	+12.196%
2026-02-27	19.4600	19.4900	19.1978	19.2150	-2.551%	7,411	+15.379%
2026-02-26	19.7600	19.8200	19.6000	19.7180	+0.482%	13,592	+12.435%
2026-02-25	19.5600	19.9180	19.5600	19.6234	+1.993%	4,066	+12.977%
2026-02-24	19.7200	19.7200	19.2400	19.2400	-2.136%	9,456	+15.229%
2026-02-23	19.9670	20.0400	19.5200	19.6600	-2.328%	11,713	+12.767%
2026-02-20	20.3000	20.3770	19.9000	20.1286	-0.396%	12,085	+10.142%
2026-02-19	19.9600	20.2998	19.9600	20.2086	+1.016%	19,214	+9.706%
2026-02-18	19.9800	20.0692	19.8600	20.0054	+0.380%	18,719	+10.820%
2026-02-17	19.3100	20.1200	19.3100	19.9296	+2.624%	14,918	+11.242%
2026-02-13	19.7800	19.7980	19.2000	19.4200	-0.357%	13,004	+14.161%
2026-02-12	19.9400	19.9400	18.3950	19.4896	-1.667%	13,436	+13.753%
2026-02-11	20.4000	20.4000	19.7744	19.8200	-3.128%	3,882	+11.857%
2026-02-10	20.5000	20.5104	20.2420	20.4600	+1.488%	3,880	+8.358%
2026-02-09	20.2540	20.4800	20.1400	20.1600	+0.299%	10,127	+9.970%
2026-02-06	21.5800	21.5800	20.0000	20.1000	-2.237%	101,313	+10.299%
2026-02-05	20.3000	20.6400	20.3000	20.5600	+0.217%	6,027	+7.831%
2026-02-04	20.9800	20.9800	20.3200	20.5154	-2.308%	4,163	+8.065%
2026-02-03	21.6800	21.6800	20.8100	21.0000	-3.531%	4,342	+5.571%
2026-02-02	22.3200	22.3200	21.7000	21.7686	-2.251%	3,135	+1.844%
2026-01-30	22.8530	22.8530	22.2700	22.2700	-3.426%	3,192	-0.449%
2026-01-29	22.6800	23.0800	22.6800	23.0600	+0.963%	1,439	-3.859%
2026-01-28	22.9200	23.0000	22.8400	22.8400	+1.943%	871	-2.933%
2026-01-27	22.7400	22.7400	22.4046	22.4046	-0.777%	1,571	-1.047%
2026-01-26	22.3800	22.6400	22.3800	22.5800	+0.161%	1,082	-1.816%
2026-01-23	23.0800	23.0800	22.5400	22.5438	-1.898%	3,249	-1.658%
2026-01-22	22.7600	22.9800	22.7600	22.9800	+0.902%	4,085	-3.525%
2026-01-21	22.9200	22.9904	22.7602	22.7746	-0.160%	1,046	-2.655%
2026-01-20	22.9000	23.2600	22.7902	22.8110	-0.615%	2,339	-2.810%
2026-01-16	23.0000	23.1800	22.8900	22.9522	+0.673%	1,920	-3.408%
2026-01-15	23.0300	23.0300	22.7678	22.7988	-0.311%	1,622	-2.758%
2026-01-14	23.3000	23.3000	22.8400	22.8700	-2.610%	4,750	-3.061%
2026-01-13	24.1600	24.1600	23.4400	23.4828	-2.323%	2,596	-5.590%
2026-01-12	24.4002	24.4018	23.9620	24.0412	-2.192%	5,328	-7.783%
2026-01-09	25.0400	25.0400	24.5800	24.5800	-2.191%	1,476	-9.805%
2026-01-08	26.4080	26.4080	24.9200	25.1306	-4.650%	4,505	-11.781%
2026-01-07	26.2100	26.3562	26.1390	26.3562	+2.314%	3,676	-15.883%
2026-01-06	25.7400	25.7600	25.6924	25.7600	-0.505%	714	-13.936%
2026-01-05	26.0000	26.2520	25.7200	25.8908	+0.881%	5,494	-14.371%
2026-01-02	25.6960	25.6960	25.4998	25.6648	-0.137%	713	-13.617%
2025-12-31	25.6364	25.7000	25.6364	25.7000	+1.648%	618	-13.735%
2025-12-30	25.3100	25.3100	25.1820	25.2834	+0.411%	443	-12.314%
2025-12-29	25.1400	25.2230	25.1400	25.1800	-0.474%	1,567	-11.954%
2025-12-26	25.2700	25.3000	25.2700	25.3000	+0.138%	240	-12.372%
2025-12-24	25.5000	25.5002	25.2540	25.2652	-2.149%	4,490	-12.251%
2025-12-23	25.7400	26.0000	25.3844	25.8200	+0.632%	2,807	-14.136%
2025-12-22	25.7400	25.7400	25.4500	25.6578	+0.935%	1,341	-13.594%
2025-12-19	25.3200	25.4200	25.3200	25.4200	+1.043%	2,000	-12.785%
2025-12-18	24.9200	25.1576	24.9200	25.1576	+1.279%	816	-11.876%
2025-12-17	24.7602	24.9600	24.7600	24.8400	-0.806%	2,201	-10.749%
2025-12-16	24.9534	25.0418	24.9534	25.0418	+0.894%	277	-11.468%
2025-12-15	24.9200	25.0200	24.7800	24.8200	-0.879%	2,374	-10.677%
2025-12-12	25.3200	25.3200	25.0200	25.0400	-1.426%	1,337	-11.462%
2025-12-11	25.4400	25.4400	25.2000	25.4022	-1.401%	1,137	-12.724%
2025-12-10	25.6800	26.0300	25.6800	25.7632	-0.569%	4,848	-13.947%
2025-12-09	25.8890	25.9900	25.8600	25.9106	-0.333%	2,409	-14.437%
2025-12-08	26.0000	26.0000	25.9400	25.9972	+1.870%	561	-14.722%
2025-12-05	25.3556	25.5200	25.3000	25.5200	-0.313%	508	-13.127%
2025-12-04	25.5200	25.6202	25.5200	25.6000	+1.126%	605	-13.398%
2025-12-03	25.3400	25.3400	25.1400	25.3150	+0.076%	5,431	-12.423%
2025-12-02	25.5000	25.6600	25.2528	25.2958	+0.901%	2,662	-12.357%
2025-12-01	24.9800	25.1200	24.8400	25.0700	+0.372%	2,247	-11.568%
2025-11-28	25.2000	25.2000	24.9602	24.9772	-0.727%	1,393	-11.239%
2025-11-26	25.5200	25.5200	25.0816	25.1600	-2.344%	2,690	-11.884%
2025-11-25	26.3000	26.3000	25.7638	25.7638	-2.778%	3,752	-13.949%
2025-11-24	26.3014	26.5600	26.2700	26.5000	+2.469%	4,809	-16.340%
2025-11-21	25.8000	25.9602	25.7000	25.8614	-1.892%	6,653	-14.274%
2025-11-20	26.3400	26.5410	26.2600	26.3600	-1.641%	1,554	-15.895%
2025-11-19	26.6400	26.9800	26.6400	26.7998	+1.675%	1,557	-17.276%
2025-11-18	26.7800	26.7800	26.2900	26.3584	-1.057%	2,470	-15.890%
2025-11-17	26.3444	26.6400	26.2000	26.6400	+1.139%	3,926	-16.779%
2025-11-14	26.4000	26.4400	26.0700	26.3400	+0.470%	3,375	-15.831%
2025-11-13	26.0600	26.2168	25.9600	26.2168	+0.217%	1,984	-15.436%
2025-11-12	26.1002	26.2000	26.0400	26.1600	-0.076%	913	-15.252%
2025-11-11	26.4600	26.4600	26.1200	26.1800	-2.167%	2,142	-15.317%
2025-11-10	26.9800	27.1200	26.7600	26.7600	+0.766%	2,723	-17.152%
2025-11-07	26.8330	26.8398	26.5566	26.5566	-3.012%	3,031	-16.518%
2025-11-06	27.2000	27.7200	27.2000	27.3812	+0.922%	1,571	-19.032%
2025-11-05	27.2198	27.3800	26.9800	27.1310	-0.033%	5,228	-18.285%
2025-11-04	27.2800	27.2802	27.1340	27.1400	-0.617%	11,623	-18.312%
2025-11-03	27.1200	27.4400	27.1002	27.3084	+1.760%	5,963	-18.816%
2025-10-31	27.0180	27.0180	26.8362	26.8362	+0.627%	1,544	-17.388%
2025-10-30	26.6300	26.6690	26.4800	26.6690	+0.486%	923	-16.870%
2025-10-29	25.6600	26.6800	25.6600	26.5400	+4.449%	3,631	-16.466%
2025-10-28	25.3400	25.4096	25.0470	25.4096	+1.476%	2,722	-12.750%
2025-10-27	25.0790	25.1200	25.0200	25.0400	+0.262%	1,965	-11.462%
2025-10-24	24.8400	24.9746	24.8400	24.9746	+1.605%	4,624	-11.230%
2025-10-23	24.7000	24.9600	24.5800	24.5800	-0.081%	2,529	-9.805%
2025-10-22	24.8400	24.8400	24.3210	24.6000	-0.726%	3,885	-9.878%
2025-10-21	24.8500	24.9200	24.7404	24.7800	+0.487%	3,331	-10.533%
2025-10-20	24.6000	24.6600	24.6000	24.6600	+0.325%	993	-10.097%
2025-10-17	24.8400	24.9200	24.5000	24.5800	-2.538%	4,920	-9.805%
2025-10-16	24.7740	25.3100	24.5400	25.2200	+1.367%	6,096	-12.094%
2025-10-15	25.1000	25.1000	24.6126	24.8800	-0.480%	9,599	-10.892%
2025-10-14	25.4400	25.4400	24.9900	25.0000	-2.956%	8,906	-11.320%
2025-10-13	25.7000	25.9800	25.6000	25.7616	+0.951%	2,481	-13.942%
2025-10-10	25.5800	25.5800	25.2400	25.5190	-0.252%	4,185	-13.124%
2025-10-09	25.5000	25.8000	25.5000	25.5834	-0.554%	3,256	-13.342%
2025-10-08	25.7000	25.7800	25.7000	25.7258	+0.884%	687	-13.822%
2025-10-07	25.9120	26.1380	25.4600	25.5004	-1.667%	4,439	-13.060%
2025-10-06	25.7420	25.9700	25.6620	25.9328	+1.566%	3,246	-14.510%
2025-10-03	25.7000	25.7000	25.3972	25.5330	-0.189%	2,319	-13.171%
2025-10-02	25.7400	25.7400	25.4870	25.5814	+0.780%	6,848	-13.335%
2025-10-01	25.6600	25.6800	25.3834	25.3834	+0.250%	3,414	-12.659%
2025-09-30	25.2594	25.3200	25.2200	25.3200	-0.664%	2,460	-12.441%
2025-09-29	25.6200	25.7002	25.4892	25.4892	-0.278%	722	-13.022%
2025-09-26	25.7000	25.7000	25.5602	25.5602	-0.283%	1,059	-13.264%
2025-09-25	25.4400	25.6328	25.4400	25.6328	+1.879%	675	-13.509%
2025-09-24	25.1600	25.1600	25.1600	25.1600	-1.300%	291	-11.884%
2025-09-23	25.7028	25.8398	25.4914	25.4914	-0.716%	1,087	-13.029%
2025-09-22	25.4800	25.6752	25.4000	25.6752	+2.185%	835	-13.652%
2025-09-19	25.0400	25.1398	25.0400	25.1262	+0.681%	633	-11.765%
2025-09-18	24.8208	24.9562	24.8000	24.9562	+1.450%	1,751	-11.164%
2025-09-17	24.4000	24.6400	24.3800	24.5996	-1.039%	1,105	-9.877%
2025-09-16	25.1180	25.1180	24.8578	24.8578	-0.944%	1,369	-10.813%
2025-09-15	24.5600	25.0946	24.5000	25.0946	+2.471%	964	-11.654%
2025-09-12	24.5210	24.5700	24.4400	24.4894	+0.738%	1,043	-9.471%
2025-09-11	24.4020	24.4400	24.2190	24.3100	-1.587%	2,988	-8.803%
2025-09-10	24.4300	24.9400	24.4300	24.7020	+2.031%	1,159	-10.250%
2025-09-09	24.2400	24.2498	24.2104	24.2104	-0.685%	621	-8.428%
2025-09-08	24.4802	24.5400	24.3774	24.3774	+0.820%	5,732	-9.055%
2025-09-05	23.9400	24.2200	23.9400	24.1792	-0.405%	2,788	-8.310%
2025-09-04	24.3190	24.3190	24.2776	24.2776	+0.016%	1,132	-8.681%
2025-09-03	24.6598	24.6598	24.2738	24.2738	+0.082%	866	-8.667%
2025-09-02	24.2800	24.3600	24.2540	24.2540	+0.356%	981	-8.592%
2025-08-29	24.2800	24.2800	24.1680	24.1680	-1.005%	396	-8.267%
2025-08-28	24.4600	24.4900	24.4134	24.4134	+1.553%	1,989	-9.189%
2025-08-27	24.3580	24.3580	24.0400	24.0400	-0.730%	846	-7.779%
2025-08-26	24.1800	24.2926	24.1800	24.2168	+1.272%	1,142	-8.452%
2025-08-25	23.5612	23.9126	23.5612	23.9126	+3.271%	629	-7.287%
2025-08-22	23.2000	23.2002	23.1282	23.1552	+0.189%	1,099	-4.255%
2025-08-21	23.2000	23.2014	23.1116	23.1116	+1.762%	2,580	-4.074%
2025-08-20	22.4400	22.7190	22.4400	22.7114	-1.298%	3,533	-2.384%
2025-08-19	23.0400	23.1200	23.0100	23.0100	-1.626%	1,079	-3.651%
2025-08-18	23.3124	23.3904	23.3124	23.3904	+0.087%	221	-5.218%
2025-08-15	23.3610	23.3800	23.2800	23.3700	+0.129%	498	-5.135%
2025-08-14	22.9800	23.4100	22.9800	23.3400	+1.214%	1,798	-5.013%
2025-08-13	23.1400	23.3400	22.8800	23.0600	+0.210%	4,356	-3.859%
2025-08-12	23.0116	23.0116	23.0116	23.0116	-0.555%	306	-3.657%
2025-08-11	22.8600	23.3800	22.8600	23.1400	+0.303%	1,796	-4.192%
2025-08-08	22.9600	23.1398	22.8400	23.0700	-0.474%	2,890	-3.901%
2025-08-07	23.3802	23.5200	23.1200	23.1798	-1.368%	2,060	-4.356%
2025-08-06	23.9400	23.9400	23.3918	23.5014	-2.872%	2,047	-5.665%
2025-08-05	24.1000	24.2000	24.1000	24.1964	+0.283%	520	-8.375%
2025-08-04	24.2800	24.2800	24.1100	24.1280	-0.806%	1,869	-8.115%
2025-08-01	24.3800	24.3994	24.1208	24.3240	-1.126%	2,000	-8.855%
2025-07-31	24.3112	24.6010	24.2002	24.6010	+1.916%	1,598	-9.882%
2025-07-30	23.7400	24.2200	23.7400	24.1386	+1.801%	1,804	-8.155%
2025-07-29	23.8430	23.9000	23.6200	23.7116	-1.230%	1,439	-6.501%
2025-07-28	23.8200	24.0402	23.7480	24.0068	+2.066%	719	-7.651%
2025-07-25	23.7600	23.7600	23.5208	23.5208	-0.082%	833	-5.743%
2025-07-24	23.2402	23.5794	23.2402	23.5400	+0.513%	1,122	-5.820%
2025-07-23	23.2800	23.4600	23.2800	23.4198	-0.016%	2,024	-5.337%
2025-07-22	23.4724	23.4994	23.4236	23.4236	-1.764%	537	-5.352%
2025-07-21	23.6476	23.8442	23.6036	23.8442	+0.102%	685	-7.021%
2025-07-18	23.5800	23.8400	23.5800	23.8198	+0.564%	2,185	-6.926%
2025-07-17	23.8700	23.8700	23.6862	23.6862	-1.753%	847	-6.401%
2025-07-16	24.3000	24.4000	24.1088	24.1088	-0.459%	1,811	-8.042%
2025-07-15	23.9400	24.2400	23.9400	24.2200	+1.705%	1,639	-8.464%
2025-07-14	24.0566	24.0612	23.8140	23.8140	-0.108%	1,706	-6.904%
2025-07-11	23.9000	24.0600	23.7600	23.8398	+0.813%	1,167	-7.004%
2025-07-10	23.9074	23.9074	23.5664	23.6476	-0.604%	599	-6.248%
2025-07-09	23.8200	23.9500	23.7912	23.7912	+1.672%	311	-6.814%
2025-07-08	23.3800	23.4000	23.3800	23.4000	+1.338%	444	-5.256%
2025-07-07	23.2000	23.2000	23.0600	23.0910	+0.274%	981	-3.989%
2025-07-03	23.0280	23.0280	23.0280	23.0280	+0.160%	15	-3.726%
2025-07-02	23.0200	23.0200	22.9600	22.9912	-0.413%	275	-3.572%
2025-07-01	23.2810	23.3400	22.8200	23.0866	-2.175%	1,053	-3.970%
2025-06-30	23.9000	23.9600	23.5800	23.5998	-1.091%	328	-6.059%
2025-06-27	23.9800	23.9800	23.7800	23.8600	-0.914%	694	-7.083%
2025-06-26	24.0410	24.1600	24.0410	24.0800	+0.375%	1,060	-7.932%
2025-06-25	23.6800	24.0000	23.6800	23.9900	+1.868%	439	-7.586%
2025-06-24	23.5394	23.7200	23.4802	23.5500	+0.194%	2,227	-5.860%
2025-06-23	23.8088	24.0000	23.5044	23.5044	-2.308%	3,786	-5.677%
2025-06-20	23.9900	24.1400	23.9900	24.0596	-1.184%	357	-7.854%
2025-06-18	24.2600	24.3478	24.2200	24.3478	+0.271%	883	-8.945%
2025-06-17	24.1400	24.3200	24.0000	24.2820	+1.505%	1,555	-8.698%
2025-06-16	23.6018	23.9600	23.5800	23.9220	-0.821%	674	-7.324%
2025-06-13	24.1000	24.1200	24.1000	24.1200	+2.646%	186	-8.085%
2025-06-12	23.7800	23.7800	23.4982	23.4982	-1.161%	325	-5.652%
2025-06-11	23.5800	23.8000	23.5800	23.7742	+0.794%	2,011	-6.748%
2025-06-10	23.5600	23.6000	23.5600	23.5870	+0.020%	206	-6.008%
2025-06-09	23.7000	23.8200	23.5600	23.5824	+0.049%	1,143	-5.989%
2025-06-06	23.4800	23.6802	23.4800	23.5708	-0.704%	560	-5.943%
2025-06-05	23.6200	23.8000	23.5800	23.7380	+2.131%	1,218	-6.605%
2025-06-04	22.9900	23.2426	22.9900	23.2426	+1.422%	479	-4.615%
2025-06-03	23.1600	23.2194	22.8800	22.9168	+0.060%	1,242	-3.259%
2025-06-02	23.3200	23.3200	22.9030	22.9030	-0.074%	433	-3.200%
2025-05-30	22.7600	22.9200	22.7000	22.9200	-1.734%	1,307	-3.272%
2025-05-29	23.3600	23.4800	23.2200	23.3244	-0.662%	1,634	-4.949%
2025-05-28	23.4798	23.4798	23.4798	23.4798	+1.379%	29	-5.578%
2025-05-27	23.4008	23.4200	23.1604	23.1604	-1.769%	1,080	-4.276%
2025-05-23	23.7000	23.9400	23.4724	23.5776	-0.542%	1,683	-5.970%
2025-05-22	23.7200	23.9200	23.5962	23.7062	+0.807%	1,780	-6.480%
2025-05-21	23.5200	23.5200	23.5164	23.5164	+2.307%	353	-5.725%
2025-05-20	23.0000	23.0000	22.9862	22.9862	-0.614%	216	-3.551%
2025-05-19	23.4600	23.4600	23.1282	23.1282	-0.568%	533	-4.143%
2025-05-16	23.7600	23.7700	23.2604	23.2604	-2.051%	959	-4.688%
2025-05-15	24.8998	24.8998	23.7474	23.7474	-4.051%	2,020	-6.642%
2025-05-14	24.7200	24.8200	24.6000	24.7500	+1.077%	2,027	-10.424%
2025-05-13	24.1800	24.5400	24.1800	24.4862	+2.221%	500	-9.459%
2025-05-12	24.2106	24.2106	23.8400	23.9542	+0.141%	621	-7.448%
2025-05-09	23.6800	23.9204	23.6400	23.9204	+1.107%	1,437	-7.318%
2025-05-08	23.4000	23.6600	23.4000	23.6586	+0.529%	657	-6.292%
2025-05-07	23.6006	23.6006	23.5342	23.5342	-0.194%	297	-5.797%
2025-05-06	23.5600	23.5800	23.5200	23.5800	+0.311%	1,058	-5.980%
2025-05-05	23.7900	23.7900	23.4600	23.5070	+0.115%	1,517	-5.688%
2025-05-02	23.2800	23.4800	23.2800	23.4800	-0.793%	4,879	-5.579%
2025-05-01	23.7100	23.7100	23.5400	23.6678	+1.802%	424	-6.328%
2025-04-30	23.6000	23.8000	23.2000	23.2488	-1.488%	2,869	-4.640%
2025-04-29	24.3200	24.3200	23.6000	23.6000	-1.255%	5,593	-6.059%
2025-04-28	23.8000	24.1800	23.8000	23.9000	+0.217%	5,406	-7.238%
2025-04-25	24.0000	24.2400	23.8482	23.8482	+0.664%	6,377	-7.037%
2025-04-24	23.6800	23.7800	23.6510	23.6910	+1.866%	5,856	-6.420%
2025-04-23	23.0784	23.5800	22.9000	23.2570	+1.105%	1,101	-4.674%
2025-04-22	23.0800	23.0800	22.9998	23.0028	-2.855%	821	-3.620%
2025-04-21	23.5000	24.0800	23.5000	23.6788	+1.901%	3,844	-6.372%
2025-04-17	23.3800	23.3800	23.0600	23.2370	-4.226%	2,126	-4.592%
2025-04-16	23.7600	24.4000	23.6400	24.2624	+2.459%	1,470	-8.624%
2025-04-15	23.3000	23.7400	23.3000	23.6800	+1.415%	2,657	-6.377%
2025-04-14	23.5400	23.6000	23.1800	23.3496	-3.138%	6,424	-5.052%
2025-04-11	24.5200	25.0000	24.0400	24.1060	-2.798%	1,692	-8.031%
2025-04-10	24.6400	25.1800	24.2800	24.8000	+0.054%	5,756	-10.605%
2025-04-09	27.8200	27.8200	24.6600	24.7866	-7.444%	2,821	-10.557%
2025-04-08	25.3100	27.2400	25.1600	26.7800	+3.085%	2,462	-17.214%
2025-04-07	26.7400	26.8200	25.1800	25.9786	+2.442%	10,787	-14.661%
2025-04-04	23.4000	25.3600	23.4000	25.3594	+8.684%	18,793	-12.577%
2025-04-03	23.2000	23.5800	22.9200	23.3332	-1.091%	3,910	-4.985%
2025-04-02	23.5000	23.8200	23.4800	23.5906	+0.096%	6,053	-6.022%