Dark

TBF
ProShares Short 20+ Year Treasury ETF
stock NYSE ETF

At Close

Jun 10, 2025 3:59:30 PM EDT

24.95USD-0.359%(-0.09)44,538

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 10, 2025 9:00:30 AM EDT

24.86USD-0.719%(-0.18)776

After-hours

Jun 10, 2025 4:00:30 PM EDT

24.95USD0.000%(0.00)193

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-10	24.8900	25.0106	24.8550	24.970	-0.280%	44,538	0.000%
2025-06-09	25.2000	25.2000	25.0100	25.040	-0.040%	119,346	-0.280%
2025-06-06	24.9600	25.1100	24.9300	25.050	+1.171%	65,081	-0.319%
2025-06-05	24.6700	24.7900	24.6119	24.760	-0.040%	52,203	+0.848%
2025-06-04	24.9700	24.9900	24.6888	24.770	-1.511%	237,964	+0.807%
2025-06-03	25.0500	25.1869	24.9500	25.150	+0.040%	79,681	-0.716%
2025-06-02	25.0800	25.2300	25.0456	25.140	+1.004%	247,153	-0.676%
2025-05-30	24.9600	24.9700	24.8200	24.890	-0.200%	87,604	+0.321%
2025-05-29	25.0300	25.0500	24.8500	24.940	-0.598%	160,240	+0.120%
2025-05-28	25.1200	25.2200	25.0200	25.090	+0.200%	140,056	-0.478%
2025-05-27	25.2500	25.3675	24.8700	25.040	-1.340%	292,679	-0.280%
2025-05-23	25.3000	25.4895	25.2750	25.380	-0.197%	199,285	-1.615%
2025-05-22	25.7200	25.7300	25.4000	25.430	-0.196%	459,728	-1.809%
2025-05-21	25.3300	25.5900	25.2184	25.480	+1.676%	284,835	-2.002%
2025-05-20	25.1000	25.1957	25.0200	25.060	+0.562%	139,990	-0.359%
2025-05-19	25.2500	25.2878	24.8800	24.920	+0.646%	142,806	+0.201%
2025-05-16	24.6600	24.9300	24.4000	24.760	-0.442%	212,622	+0.848%
2025-05-15	24.9600	25.1000	24.8001	24.870	-0.719%	106,385	+0.402%
2025-05-14	24.9200	25.1400	24.9200	25.050	+0.602%	201,235	-0.319%
2025-05-13	24.7900	25.0400	24.7900	24.900	+0.444%	181,236	+0.281%
2025-05-12	24.8100	24.9000	24.4400	24.790	+0.813%	213,941	+0.726%
2025-05-09	24.6400	24.6400	24.4129	24.590	-0.081%	48,827	+1.545%
2025-05-08	24.3700	24.6100	24.2501	24.610	+0.163%	57,253	+1.463%
2025-05-07	24.3599	24.5700	24.2509	24.570	+0.779%	73,854	+1.628%
2025-05-06	24.6500	24.6900	24.3800	24.380	-0.611%	230,412	+2.420%
2025-05-05	24.4600	24.6015	24.4600	24.530	+0.739%	50,179	+1.794%
2025-05-02	24.3300	24.4049	24.2437	24.350	+1.121%	121,953	+2.546%
2025-05-01	23.9400	24.1999	23.9250	24.080	+0.292%	121,548	+3.696%
2025-04-30	23.8700	24.0200	23.7701	24.010	+1.010%	109,330	+3.998%
2025-04-29	24.0100	24.0100	23.7500	23.770	-0.793%	34,455	+5.048%
2025-04-28	24.1800	24.1800	23.9300	23.960	-0.581%	67,389	+4.215%
2025-04-25	24.1300	24.1900	24.0600	24.100	-0.823%	98,757	+3.610%
2025-04-24	24.3600	24.4368	24.2500	24.300	-0.857%	70,654	+2.757%
2025-04-23	24.0800	24.6000	24.0400	24.510	-0.890%	210,241	+1.877%
2025-04-22	24.6600	24.8700	24.6200	24.730	-0.563%	148,096	+0.970%
2025-04-21	24.7200	24.9500	24.6100	24.870	+1.718%	116,554	+0.402%
2025-04-17	24.3200	24.5699	24.2800	24.450	+0.617%	66,016	+2.127%
2025-04-16	24.3600	24.5484	24.1100	24.300	-0.164%	129,324	+2.757%
2025-04-15	24.5000	24.5712	24.2800	24.340	-0.572%	32,186	+2.588%
2025-04-14	24.5400	24.6794	24.4000	24.480	-1.091%	145,211	+2.002%
2025-04-11	24.9350	25.1700	24.3301	24.750	+0.243%	251,883	+0.889%
2025-04-10	24.4800	24.8000	24.2600	24.690	+2.067%	335,914	+1.134%
2025-04-09	24.4400	24.8576	24.1200	24.190	+0.166%	529,103	+3.224%
2025-04-08	23.9600	24.2100	23.7200	24.150	+1.684%	369,029	+3.395%
2025-04-07	23.2700	23.8500	23.2000	23.750	+3.126%	347,274	+5.137%
2025-04-04	22.9000	23.3100	22.7201	23.030	-1.074%	225,797	+8.424%
2025-04-03	23.1300	23.2800	23.0300	23.280	-0.428%	140,934	+7.259%
2025-04-02	23.1300	23.5500	23.1300	23.380	-0.043%	89,897	+6.801%
2025-04-01	23.4100	23.4569	23.2509	23.390	-0.890%	240,798	+6.755%
2025-03-31	23.5800	23.7300	23.4900	23.600	-0.882%	113,730	+5.805%
2025-03-28	23.8800	23.8900	23.7400	23.810	-1.285%	114,896	+4.872%
2025-03-27	24.1200	24.1800	24.1001	24.120	+0.416%	182,441	+3.524%
2025-03-26	24.0000	24.0600	23.9600	24.020	-0.249%	51,908	+3.955%
2025-03-25	24.1500	24.1500	24.0201	24.080	-0.042%	35,875	+3.696%
2025-03-24	23.9500	24.1000	23.9500	24.090	+1.091%	82,616	+3.653%
2025-03-21	23.6500	23.8500	23.6500	23.830	+0.591%	27,210	+4.784%
2025-03-20	23.4000	23.7000	23.4000	23.690	-0.211%	601,402	+5.403%
2025-03-19	23.8000	23.8938	23.6810	23.740	-0.294%	145,429	+5.181%
2025-03-18	23.9600	23.9600	23.7400	23.810	-0.210%	57,839	+4.872%
2025-03-17	23.8000	23.9000	23.7000	23.860	-0.376%	77,439	+4.652%
2025-03-14	23.9300	24.0300	23.8950	23.950	+0.673%	54,636	+4.259%
2025-03-13	24.1300	24.1400	23.7900	23.790	-1.081%	177,956	+4.960%
2025-03-12	23.9700	24.0600	23.8800	24.050	+0.881%	285,529	+3.825%
2025-03-11	23.7000	23.9400	23.5900	23.840	+0.676%	212,872	+4.740%
2025-03-10	23.6500	23.7100	23.5500	23.680	-1.127%	263,540	+5.448%
2025-03-07	23.6400	23.9600	23.6400	23.950	+0.419%	343,684	+4.259%
2025-03-06	23.8700	24.0000	23.7409	23.850	+0.379%	341,168	+4.696%
2025-03-05	23.5400	23.7800	23.4800	23.760	+0.892%	276,063	+5.093%
2025-03-04	23.2600	23.5800	23.2350	23.550	+1.290%	104,922	+6.030%
2025-03-03	23.6200	23.6200	23.2400	23.250	-0.811%	228,096	+7.398%
2025-02-28	23.5000	23.6300	23.3700	23.440	-0.930%	173,235	+6.527%
2025-02-27	23.6600	23.7200	23.5531	23.660	+0.681%	160,870	+5.537%
2025-02-26	23.6000	23.7300	23.4700	23.500	-0.592%	68,594	+6.255%
2025-02-25	23.7400	23.7900	23.4851	23.640	-1.623%	492,629	+5.626%
2025-02-24	24.1600	24.2050	23.9900	24.030	-0.332%	184,765	+3.912%
2025-02-21	24.3000	24.3200	24.0300	24.110	-1.310%	155,976	+3.567%
2025-02-20	24.3900	24.4300	24.3200	24.430	-0.163%	97,720	+2.210%
2025-02-19	24.5487	24.5600	24.4200	24.470	-0.082%	58,413	+2.043%
2025-02-18	24.3300	24.5100	24.3100	24.490	+1.157%	95,771	+1.960%
2025-02-14	24.2000	24.2200	24.0650	24.210	-0.616%	118,147	+3.139%
2025-02-13	24.4800	24.4800	24.2800	24.360	-1.416%	204,673	+2.504%
2025-02-12	24.7300	24.8300	24.6300	24.710	+1.395%	167,678	+1.052%
2025-02-11	24.3800	24.4100	24.3300	24.370	+0.661%	128,581	+2.462%
2025-02-10	24.1200	24.2800	24.1100	24.210	+0.415%	71,458	+3.139%
2025-02-07	24.1300	24.2400	24.1000	24.110	+0.752%	86,789	+3.567%
2025-02-06	23.9700	24.0500	23.9089	23.930	-0.250%	145,722	+4.346%
2025-02-05	24.0400	24.1100	23.9000	23.990	-1.519%	260,237	+4.085%
2025-02-04	24.5600	24.6100	24.3600	24.360	-0.246%	117,200	+2.504%
2025-02-03	24.3400	24.5222	24.1952	24.420	-0.812%	192,642	+2.252%
2025-01-31	24.4800	24.7150	24.3951	24.620	+0.695%	211,889	+1.422%
2025-01-30	24.4600	24.5500	24.3500	24.450	-0.367%	188,763	+2.127%
2025-01-29	24.5400	24.5400	24.5400	24.540	+0.245%	0	+1.752%
2025-01-28	24.5600	24.7150	24.4700	24.480	+0.082%	114,324	+2.002%
2025-01-27	24.4900	24.6100	24.4300	24.460	-1.331%	107,743	+2.085%
2025-01-24	24.9175	24.9400	24.7500	24.790	-0.282%	130,519	+0.726%
2025-01-23	24.8700	24.9379	24.8259	24.860	+0.770%	59,729	+0.442%
2025-01-22	24.5300	24.7090	24.5300	24.670	+0.509%	127,082	+1.216%
2025-01-21	24.5300	24.6200	24.4650	24.545	-0.748%	154,384	+1.732%
2025-01-17	24.6300	24.7800	24.6100	24.730	-0.202%	175,168	+0.970%
2025-01-16	24.8400	24.9800	24.6650	24.780	-0.201%	195,739	+0.767%
2025-01-15	24.8400	24.9283	24.7700	24.830	-1.935%	171,886	+0.564%
2025-01-14	25.3100	25.3900	25.2700	25.320	+0.198%	110,195	-1.382%
2025-01-13	25.2000	25.3400	25.1700	25.270	-0.119%	111,000	-1.187%
2025-01-10	25.2900	25.3200	25.1200	25.300	+1.038%	121,756	-1.304%
2025-01-08	25.2100	25.2400	24.9950	25.040	+0.080%	264,122	-0.280%
2025-01-07	24.8800	25.0850	24.8188	25.020	+1.132%	145,597	-0.200%
2025-01-06	24.7200	24.8500	24.6800	24.740	+0.203%	84,775	+0.930%
2025-01-03	24.5300	24.7000	24.4950	24.690	+0.448%	96,644	+1.134%
2025-01-02	24.5900	24.6650	24.4100	24.580	-0.244%	187,634	+1.587%
2024-12-31	24.4200	24.6400	24.3600	24.640	+0.695%	64,934	+1.339%
2024-12-30	24.5100	24.5200	24.4200	24.470	-0.650%	116,634	+2.043%
2024-12-27	24.6000	24.6900	24.4900	24.630	+0.736%	98,489	+1.380%
2024-12-26	24.6000	24.6640	24.4300	24.450	-0.041%	131,259	+2.127%
2024-12-24	24.6900	24.6998	24.4400	24.460	-0.245%	24,765	+2.085%
2024-12-23	24.3000	24.5700	24.3000	24.520	-0.204%	84,289	+1.835%
2024-12-20	24.5200	24.5700	24.3948	24.570	-0.244%	198,057	+1.628%
2024-12-19	24.6200	24.7600	24.5341	24.630	+1.567%	253,854	+1.380%
2024-12-18	24.1400	24.3200	24.0000	24.250	+1.000%	117,972	+2.969%
2024-12-17	24.0200	24.0550	23.9302	24.010	-0.249%	108,680	+3.998%
2024-12-16	24.1100	24.1699	24.0200	24.070	-0.207%	99,243	+3.739%
2024-12-13	23.9100	24.1490	23.9100	24.120	+1.174%	90,512	+3.524%
2024-12-12	23.7000	23.8900	23.7000	23.840	+1.146%	286,989	+4.740%
2024-12-11	23.3300	23.5900	23.3200	23.570	+0.942%	43,983	+5.940%
2024-12-10	23.3200	23.3800	23.2911	23.350	+0.647%	51,067	+6.938%
2024-12-09	23.1700	23.2401	23.1000	23.200	+0.826%	123,609	+7.629%
2024-12-06	22.9300	23.1000	22.8900	23.010	-0.087%	301,969	+8.518%
2024-12-05	23.1300	23.1700	23.0100	23.030	-0.260%	82,514	+8.424%
2024-12-04	23.4000	23.4400	23.0550	23.090	-0.986%	270,861	+8.142%
2024-12-03	23.0800	23.3400	23.0800	23.320	+0.821%	108,499	+7.075%
2024-12-02	23.2300	23.3300	23.0700	23.130	-0.086%	139,486	+7.955%
2024-11-29	23.2500	23.3050	23.1500	23.150	-1.111%	98,575	+7.862%
2024-11-27	23.4000	23.4700	23.3101	23.410	-0.552%	251,360	+6.664%
2024-11-26	23.6000	23.6900	23.5400	23.540	+0.256%	160,146	+6.075%
2024-11-25	23.5900	23.6600	23.4500	23.480	-2.492%	258,393	+6.346%
2024-11-22	24.0800	24.1300	23.9800	24.080	-0.042%	232,929	+3.696%
2024-11-21	24.0100	24.1700	23.9600	24.090	+0.166%	66,348	+3.653%
2024-11-20	24.0900	24.1250	23.9500	24.050	+0.376%	111,275	+3.825%
2024-11-19	23.9100	23.9900	23.8700	23.960	-0.581%	121,372	+4.215%
2024-11-18	24.2400	24.3000	24.0100	24.100	-0.248%	98,526	+3.610%
2024-11-15	24.1900	24.2700	23.9700	24.160	+0.499%	149,366	+3.353%
2024-11-14	24.0400	24.1000	23.8600	24.040	-0.497%	264,199	+3.869%
2024-11-13	23.6500	24.2700	23.6500	24.160	+1.300%	438,543	+3.353%
2024-11-12	23.6900	24.0500	23.6350	23.850	+1.231%	405,128	+4.696%
2024-11-11	23.5300	23.6800	23.5300	23.560	+0.341%	120,269	+5.985%
2024-11-08	23.5900	23.6400	23.4500	23.480	-1.345%	248,442	+6.346%
2024-11-07	23.9100	23.9391	23.7000	23.800	-0.957%	171,498	+4.916%
2024-11-06	24.1800	24.2200	23.9375	24.030	+2.648%	257,905	+3.912%
2024-11-05	23.5600	23.6900	23.3550	23.410	-0.468%	225,216	+6.664%
2024-11-04	23.5400	23.6750	23.4500	23.520	-1.508%	115,698	+6.165%
2024-11-01	23.5400	23.9200	23.4200	23.880	+1.444%	178,804	+4.564%
2024-10-31	23.5600	23.6800	23.4200	23.540	-0.085%	239,277	+6.075%
2024-10-30	23.4500	23.6000	23.3150	23.560	-0.381%	132,854	+5.985%
2024-10-29	23.8400	23.9000	23.3700	23.650	-0.042%	146,006	+5.581%
2024-10-28	23.5800	23.7750	23.5800	23.660	+0.085%	149,676	+5.537%
2024-10-25	23.3600	23.6400	23.3600	23.640	+0.853%	106,526	+5.626%
2024-10-24	23.5900	23.6300	23.3700	23.440	-0.636%	100,864	+6.527%
2024-10-23	23.6900	23.7050	23.5250	23.590	+0.255%	212,411	+5.850%
2024-10-22	23.4700	23.5850	23.4150	23.530	-0.042%	377,170	+6.120%
2024-10-21	23.3500	23.5400	23.3311	23.540	+1.729%	212,528	+6.075%
2024-10-18	23.1200	23.1500	23.0500	23.140	-0.129%	181,934	+7.908%
2024-10-17	22.9900	23.1700	22.9900	23.170	+1.712%	313,594	+7.769%
2024-10-16	22.7700	22.8100	22.7000	22.780	-0.306%	133,689	+9.614%
2024-10-15	22.9600	22.9900	22.8408	22.850	-1.381%	88,121	+9.278%
2024-10-14	23.2800	23.3500	23.1550	23.170	+0.130%	166,411	+7.769%
2024-10-11	23.1600	23.2250	23.0800	23.140	+0.478%	211,577	+7.908%
2024-10-10	23.1000	23.2100	23.0300	23.030	+0.174%	339,599	+8.424%
2024-10-09	22.9100	23.0200	22.8500	22.990	+0.745%	193,135	+8.612%
2024-10-08	22.9700	22.9700	22.8000	22.820	-0.175%	289,325	+9.422%
2024-10-07	22.8400	22.8600	22.7500	22.860	+0.794%	177,847	+9.230%
2024-10-04	22.6700	22.7000	22.5850	22.680	+1.386%	127,243	+10.097%
2024-10-03	22.2500	22.3750	22.2196	22.370	+0.902%	153,637	+11.623%
2024-10-02	22.2800	22.3000	22.1600	22.170	+0.864%	84,630	+12.630%
2024-10-01	21.9200	22.0000	21.8000	21.980	-0.678%	231,824	+13.603%
2024-09-30	22.0100	22.1801	22.0000	22.130	+0.363%	277,081	+12.833%
2024-09-27	22.0600	22.1000	21.9900	22.050	-0.407%	114,548	+13.243%
2024-09-26	22.1000	22.2700	22.1000	22.140	-0.135%	144,376	+12.782%
2024-09-25	22.0900	22.1700	22.0700	22.170	-0.225%	153,025	+12.630%
2024-09-24	22.4000	22.4200	22.1900	22.220	+0.045%	149,946	+12.376%
2024-09-23	22.2300	22.3750	22.1400	22.210	+0.271%	149,870	+12.427%
2024-09-20	22.1600	22.2050	22.1000	22.150	+0.317%	702,509	+12.731%
2024-09-19	22.1300	22.1700	22.0650	22.080	+0.455%	327,020	+13.089%
2024-09-18	21.8500	21.9850	21.7500	21.980	+1.197%	291,766	+13.603%
2024-09-17	21.6100	21.7300	21.5600	21.720	+0.463%	131,702	+14.963%
2024-09-16	21.7500	21.8000	21.5950	21.620	-0.780%	92,043	+15.495%
2024-09-13	21.7900	21.8701	21.7500	21.790	-0.229%	261,761	+14.594%
2024-09-12	21.8100	21.9150	21.7700	21.840	+0.506%	152,215	+14.332%
2024-09-11	21.7800	21.7850	21.5950	21.730	+0.231%	97,081	+14.910%
2024-09-10	21.8700	21.8950	21.6800	21.680	-0.914%	190,831	+15.175%
2024-09-09	22.0100	22.0450	21.8500	21.880	-0.410%	134,952	+14.122%
2024-09-06	21.9500	22.0250	21.6950	21.970	+0.046%	233,254	+13.655%
2024-09-05	21.9900	22.1000	21.9150	21.960	-0.498%	349,475	+13.707%
2024-09-04	22.3200	22.3200	22.0600	22.070	-1.164%	64,403	+13.140%
2024-09-03	22.3800	22.4000	22.2501	22.330	-1.456%	103,269	+11.823%
2024-08-30	22.4150	22.7300	22.3450	22.660	+0.980%	568,576	+10.194%
2024-08-29	22.4700	22.5200	22.4200	22.440	+0.358%	94,894	+11.275%
2024-08-28	22.3300	22.3800	22.2800	22.360	+0.134%	67,614	+11.673%
2024-08-27	22.4400	22.4500	22.3000	22.330	+0.314%	72,003	+11.823%
2024-08-26	22.1241	22.2700	22.1241	22.260	+0.180%	22,940	+12.174%
2024-08-23	22.2700	22.3000	22.1500	22.220	-0.582%	67,410	+12.376%
2024-08-22	22.2300	22.4100	22.2250	22.350	+1.040%	145,270	+11.723%
2024-08-21	22.1200	22.2200	22.0100	22.120	0.000%	135,398	+12.884%
2024-08-20	22.2100	22.2500	22.0900	22.120	-0.852%	50,598	+12.884%
2024-08-19	22.4000	22.4100	22.2527	22.310	-0.402%	81,259	+11.923%
2024-08-16	22.4000	22.4900	22.3800	22.400	-0.267%	164,676	+11.473%
2024-08-15	22.5900	22.6600	22.4600	22.460	+0.808%	92,401	+11.175%
2024-08-14	22.3500	22.3600	22.2200	22.280	-0.624%	83,056	+12.074%
2024-08-13	22.4000	22.4700	22.3995	22.420	-0.621%	244,677	+11.374%
2024-08-12	22.7000	22.7300	22.5200	22.560	-0.353%	229,146	+10.683%
2024-08-09	22.5750	22.6800	22.5750	22.640	-0.962%	139,011	+10.292%
2024-08-08	22.9000	22.9700	22.8400	22.860	+0.616%	349,784	+9.230%
2024-08-07	22.6800	22.8075	22.5950	22.720	+0.888%	269,287	+9.903%
2024-08-06	22.1800	22.5200	22.1500	22.520	+2.271%	479,996	+10.879%
2024-08-05	21.8100	22.2500	21.7900	22.020	-0.497%	652,821	+13.397%
2024-08-02	22.4800	22.4900	22.1300	22.130	-3.024%	614,539	+12.833%
2024-08-01	22.8900	22.8950	22.7100	22.820	-1.041%	283,258	+9.422%
2024-07-31	23.1100	23.1800	23.0500	23.060	-0.988%	192,564	+8.283%
2024-07-30	23.3000	23.4100	23.2300	23.290	-0.342%	196,297	+7.213%
2024-07-29	23.3300	23.4200	23.3100	23.370	-0.468%	355,160	+6.846%
2024-07-26	23.4950	23.5400	23.4400	23.480	-0.761%	172,250	+6.346%
2024-07-25	23.7300	23.7300	23.5090	23.660	-0.672%	119,215	+5.537%
2024-07-24	23.5500	23.8450	23.5100	23.820	+1.018%	458,990	+4.828%
2024-07-23	23.5200	23.5900	23.4300	23.580	+0.127%	87,050	+5.895%
2024-07-22	23.3510	23.6200	23.3200	23.550	+0.384%	167,115	+6.030%
2024-07-19	23.4300	23.4850	23.4000	23.460	+0.730%	228,544	+6.436%
2024-07-18	23.2500	23.3300	23.1600	23.290	+0.692%	111,508	+7.213%
2024-07-17	23.1900	23.2500	23.0800	23.130	-0.086%	178,385	+7.955%
2024-07-16	23.2800	23.3200	23.1300	23.150	-1.279%	116,579	+7.862%
2024-07-15	23.4200	23.4700	23.3500	23.450	+1.078%	194,764	+6.482%
2024-07-12	23.2900	23.3300	23.1800	23.200	-0.301%	132,811	+7.629%
2024-07-11	23.2200	23.2800	23.1199	23.270	-0.937%	115,511	+7.306%
2024-07-10	23.5201	23.5895	23.4800	23.490	-0.255%	151,709	+6.301%
2024-07-09	23.5300	23.6733	23.5100	23.550	+0.384%	137,421	+6.030%
2024-07-08	23.5200	23.5750	23.4300	23.460	-0.213%	92,265	+6.436%
2024-07-05	23.5500	23.6600	23.4600	23.510	-0.634%	121,098	+6.210%
2024-07-03	23.8500	23.8600	23.5000	23.660	-1.376%	99,316	+5.537%
2024-07-02	23.9500	24.1200	23.9300	23.990	-0.663%	261,125	+4.085%
2024-07-01	24.0400	24.1900	23.8700	24.150	+1.727%	183,701	+3.395%
2024-06-28	23.2500	23.7400	23.2500	23.740	+1.845%	163,429	+5.181%
2024-06-27	23.3100	23.3200	23.2500	23.310	-0.342%	164,086	+7.121%
2024-06-26	23.3500	23.3900	23.3100	23.390	+0.086%	84,312	+6.755%
2024-06-25	23.4501	23.4800	23.3500	23.370	-0.128%	99,533	+6.846%
2024-06-24	23.4700	23.5500	23.4000	23.400	-0.426%	126,437	+6.709%
2024-06-21	23.4100	23.5700	23.3600	23.500	+0.256%	295,635	+6.255%
2024-06-20	23.6000	23.6201	23.4400	23.440	+0.428%	265,498	+6.527%
2024-06-18	23.4900	23.5201	23.3051	23.340	-0.639%	172,409	+6.984%
2024-06-17	23.5600	23.6207	23.4900	23.490	+0.902%	144,855	+6.301%
2024-06-14	23.3200	23.3800	23.2350	23.280	-0.810%	279,586	+7.259%
2024-06-13	23.6200	23.6750	23.4300	23.470	-1.345%	290,707	+6.391%
2024-06-12	23.6900	23.8199	23.5300	23.790	-0.834%	261,819	+4.960%
2024-06-11	24.1800	24.2103	23.9700	23.990	-0.909%	138,266	+4.085%
2024-06-10	24.1900	24.2668	24.1792	24.210	+0.582%	158,261	+3.139%
2024-06-07	23.9600	24.0750	23.9600	24.070	+1.948%	230,700	+3.739%
2024-06-06	23.6800	23.6905	23.5600	23.610	+0.255%	102,971	+5.760%
2024-06-05	23.6500	23.8100	23.5500	23.550	-0.842%	263,394	+6.030%
2024-06-04	23.8500	23.9100	23.6950	23.750	-1.165%	335,934	+5.137%
2024-06-03	24.2700	24.2950	24.0015	24.030	-1.436%	328,333	+3.912%
2024-05-31	24.4000	24.4550	24.3500	24.380	-0.773%	182,742	+2.420%
2024-05-30	24.6300	24.6740	24.5500	24.570	-0.807%	233,948	+1.628%
2024-05-29	24.6800	24.8703	24.6800	24.770	+1.143%	311,753	+0.807%
2024-05-28	24.1700	24.5050	24.1500	24.490	+1.534%	103,795	+1.960%
2024-05-24	24.2300	24.2500	24.1100	24.120	-0.207%	118,123	+3.524%
2024-05-23	24.0200	24.2660	24.0200	24.170	+0.624%	496,865	+3.310%
2024-05-22	24.1200	24.1300	23.9991	24.020	-0.042%	122,203	+3.955%
2024-05-21	23.9900	24.0709	23.9900	24.030	-0.497%	103,654	+3.912%
2024-05-20	24.1600	24.1901	24.1150	24.150	+0.374%	109,870	+3.395%
2024-05-17	24.0000	24.0895	23.9700	24.060	+0.627%	94,443	+3.782%
2024-05-16	23.7900	23.9290	23.7900	23.910	+0.126%	105,328	+4.433%
2024-05-15	23.9400	24.0000	23.8301	23.880	-1.404%	518,647	+4.564%
2024-05-14	24.2300	24.3110	24.1900	24.220	-0.411%	96,451	+3.097%
2024-05-13	24.2844	24.3405	24.2601	24.320	-0.246%	72,932	+2.673%
2024-05-10	24.3300	24.4202	24.3250	24.380	+0.495%	59,295	+2.420%
2024-05-09	24.4500	24.4600	24.2110	24.260	-0.206%	168,044	+2.927%
2024-05-08	24.3200	24.3518	24.2790	24.310	+0.496%	450,655	+2.715%
2024-05-07	24.1400	24.2150	24.0550	24.190	-0.616%	720,133	+3.224%
2024-05-06	24.4200	24.4824	24.3276	24.340	-0.368%	473,701	+2.588%
2024-05-03	24.4100	24.5800	24.3800	24.430	-0.973%	392,293	+2.210%
2024-05-02	24.8600	24.9292	24.6500	24.670	-0.363%	368,531	+1.216%
2024-05-01	24.7600	24.8400	24.5800	24.760	-0.722%	260,783	+0.848%
2024-04-30	24.8800	24.9600	24.7999	24.940	+0.890%	195,039	+0.120%
2024-04-29	24.8200	24.8500	24.7050	24.720	-0.803%	425,636	+1.011%
2024-04-26	24.9100	24.9350	24.8050	24.920	-0.400%	179,102	+0.201%
2024-04-25	25.1600	25.1600	25.0100	25.020	+0.603%	291,143	-0.200%
2024-04-24	24.8100	24.9700	24.8000	24.870	+0.811%	228,415	+0.402%
2024-04-23	24.7500	24.8000	24.5300	24.670	-0.041%	701,154	+1.216%
2024-04-22	24.7500	24.7700	24.6400	24.680	+0.203%	793,896	+1.175%
2024-04-19	24.5800	24.6924	24.5600	24.630	-0.324%	288,689	+1.380%
2024-04-18	24.6000	24.7724	24.6000	24.710	+0.488%	295,887	+1.052%
2024-04-17	24.6900	24.8099	24.5400	24.590	-1.006%	958,501	+1.545%
2024-04-16	24.9000	24.9899	24.7700	24.840	+0.689%	606,234	+0.523%
2024-04-15	24.5900	24.7750	24.5750	24.670	+1.564%	810,507	+1.216%
2024-04-12	24.2000	24.3000	24.1076	24.290	-0.492%	505,199	+2.800%
2024-04-11	24.2600	24.4850	24.2500	24.410	+0.577%	121,290	+2.294%
2024-04-10	24.0300	24.3300	24.0100	24.270	+2.233%	405,000	+2.884%
2024-04-09	23.8400	23.8550	23.7350	23.740	-0.877%	163,586	+5.181%
2024-04-08	24.0200	24.0500	23.9300	23.950	0.000%	438,312	+4.259%
2024-04-05	23.8900	23.9600	23.7599	23.950	+1.311%	197,812	+4.259%
2024-04-04	23.6300	23.7924	23.6220	23.640	-0.631%	326,431	+5.626%
2024-04-03	23.9700	24.0300	23.7850	23.790	+0.084%	285,566	+4.960%
2024-04-02	23.8800	23.9500	23.7376	23.770	+0.422%	273,272	+5.048%
2024-04-01	23.4000	23.6700	23.4000	23.670	+2.070%	360,725	+5.492%
2024-03-28	23.2200	23.2913	23.0809	23.190	+0.043%	122,417	+7.676%
2024-03-27	23.3400	23.3550	23.1700	23.180	-0.855%	253,650	+7.722%
2024-03-26	23.4450	23.5000	23.3500	23.380	-0.299%	82,731	+6.801%
2024-03-25	23.3800	23.4950	23.3800	23.450	+0.557%	132,155	+6.482%
2024-03-22	23.2700	23.3500	23.2500	23.320	-0.935%	206,313	+7.075%
2024-03-21	23.4900	23.6100	23.4700	23.540	-0.212%	91,917	+6.075%
2024-03-20	23.5200	23.7100	23.4100	23.590	-0.632%	155,346	+5.850%
2024-03-19	23.7600	23.7850	23.6600	23.740	-0.210%	245,531	+5.181%
2024-03-18	23.7900	23.8350	23.7137	23.790	+0.337%	144,937	+4.960%
2024-03-15	23.7000	23.7400	23.6500	23.710	+0.127%	103,706	+5.314%
2024-03-14	23.4800	23.7250	23.4800	23.680	+1.587%	356,710	+5.448%
2024-03-13	23.3000	23.3600	23.2450	23.310	+0.517%	258,875	+7.121%
2024-03-12	23.1500	23.2450	23.1200	23.190	+0.826%	153,526	+7.676%
2024-03-11	22.9200	23.0708	22.9200	23.000	+0.131%	163,294	+8.565%
2024-03-08	22.9900	23.0400	22.9001	22.970	+0.306%	177,201	+8.707%
2024-03-07	22.8300	23.0223	22.8200	22.900	+0.044%	394,540	+9.039%
2024-03-06	23.0100	23.0387	22.8577	22.890	-0.608%	256,529	+9.087%
2024-03-05	23.0700	23.1300	22.7200	23.030	-1.328%	262,073	+8.424%
2024-03-04	23.4500	23.4700	23.3400	23.340	+0.387%	283,905	+6.984%
2024-03-01	23.5200	23.6000	23.2376	23.250	-0.641%	210,591	+7.398%
2024-02-29	23.5000	23.5000	23.3650	23.400	-0.552%	287,089	+6.709%
2024-02-28	23.7000	23.7000	23.5250	23.530	-0.675%	585,703	+6.120%
2024-02-27	23.6300	23.7100	23.5507	23.690	+0.680%	192,500	+5.403%
2024-02-26	23.4100	23.6123	23.4100	23.530	+0.384%	188,168	+6.120%
2024-02-23	23.7700	23.7700	23.4101	23.440	-1.430%	443,387	+6.527%
2024-02-22	23.8100	23.8411	23.7200	23.780	-0.252%	536,075	+5.004%
2024-02-21	23.6900	23.8850	23.6784	23.840	+0.548%	205,717	+4.740%
2024-02-20	23.7100	23.7106	23.6000	23.710	+0.042%	324,462	+5.314%
2024-02-16	23.7600	23.7900	23.6794	23.700	+0.594%	234,219	+5.359%
2024-02-15	23.4700	23.6250	23.4500	23.560	-0.338%	362,384	+5.985%
2024-02-14	23.7600	23.8050	23.6000	23.640	-0.505%	389,740	+5.626%
2024-02-13	23.6300	23.7700	23.5926	23.760	+1.843%	376,930	+5.093%
2024-02-12	23.3600	23.4716	23.3200	23.330	-0.171%	267,662	+7.030%
2024-02-09	23.4000	23.4250	23.3394	23.370	+0.129%	246,404	+6.846%
2024-02-08	23.3300	23.4112	23.2314	23.340	+0.864%	439,728	+6.984%
2024-02-07	23.2000	23.2000	23.0400	23.140	+0.347%	574,479	+7.908%
2024-02-06	23.2600	23.2700	23.0200	23.060	-0.945%	380,962	+8.283%
2024-02-05	23.1400	23.3010	23.1150	23.280	+2.150%	583,272	+7.259%
2024-02-02	22.7500	22.8900	22.6850	22.790	+2.106%	373,291	+9.566%
2024-02-01	22.5000	22.5400	22.2050	22.320	-2.234%	1,310,387	+11.873%
2024-01-31	22.8400	22.8950	22.6900	22.830	-0.609%	1,018,454	+9.374%
2024-01-30	23.0100	23.2000	22.9550	22.970	-0.863%	694,902	+8.707%
2024-01-29	23.3100	23.3550	23.1000	23.170	-1.067%	278,287	+7.769%
2024-01-26	23.3950	23.5000	23.3584	23.420	+0.171%	173,124	+6.618%
2024-01-25	23.3700	23.4716	23.3200	23.380	-0.553%	671,514	+6.801%
2024-01-24	23.2400	23.5800	23.2300	23.510	+0.599%	360,542	+6.210%
2024-01-23	23.3600	23.4900	23.3600	23.370	+0.863%	403,285	+6.846%
2024-01-22	23.1400	23.2508	23.0900	23.170	-0.686%	332,143	+7.769%
2024-01-19	23.3900	23.5206	23.3200	23.330	-0.257%	452,486	+7.030%
2024-01-18	23.2300	23.4400	23.1900	23.390	+1.124%	381,550	+6.755%
2024-01-17	23.1700	23.2800	23.0700	23.130	+0.087%	361,832	+7.955%
2024-01-16	22.9400	23.1806	22.8900	23.110	+1.851%	521,864	+8.048%
2024-01-12	22.6352	22.7550	22.5300	22.690	+0.088%	221,667	+10.048%
2024-01-11	22.7600	22.8980	22.6500	22.670	-0.483%	534,576	+10.146%
2024-01-10	22.6000	22.7800	22.5600	22.780	+0.663%	198,080	+9.614%
2024-01-09	22.6400	22.6600	22.5300	22.630	+0.444%	221,820	+10.340%
2024-01-08	22.7500	22.7800	22.4800	22.530	-0.793%	303,185	+10.830%
2024-01-05	22.6700	22.7400	22.4100	22.710	+0.933%	838,143	+9.952%
2024-01-04	22.4800	22.5450	22.4200	22.500	+1.580%	346,659	+10.978%
2024-01-03	22.4500	22.5000	22.1109	22.150	-0.405%	571,892	+12.731%
2024-01-02	22.2500	22.2905	22.1700	22.240	+0.588%	326,164	+12.275%
2023-12-29	22.0500	22.1200	21.9000	22.110	+0.913%	363,909	+12.935%
2023-12-28	21.8400	21.9588	21.7300	21.910	+0.828%	722,989	+13.966%
2023-12-27	21.8900	21.9400	21.7150	21.730	-1.585%	287,917	+14.910%
2023-12-26	22.1300	22.1800	22.0800	22.080	-0.181%	275,213	+13.089%
2023-12-22	21.9600	22.2100	21.9600	22.120	+0.227%	201,694	+12.884%
2023-12-21	21.8400	22.1100	21.8400	22.070	+0.822%	355,269	+13.140%
2023-12-20	21.9800	22.1150	21.8650	21.890	-2.538%	516,461	+14.070%
2023-12-19	22.4300	22.5100	22.3699	22.460	-0.531%	267,909	+11.175%
2023-12-18	22.5300	22.6350	22.5300	22.580	+0.939%	927,774	+10.585%