Dark

TBF
ProShares Short 20+ Year Treasury ETF
stock NYSE ETF

Market Open

Aug 12, 2026 1:44:30 PM EDT

25.41USD+0.079%(+0.02)18,672

25.41Bid 25.42Ask 0.01Spread

Pre-market

Aug 10, 2026 9:20:30 AM EDT

25.37USD-0.079%(-0.02)0

After-hours

Aug 10, 2026 4:47:30 PM EDT

25.49USD+0.118%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	25.3500	25.4100	25.3500	25.4100	+0.079%	18,672	0.000%
2026-08-11	25.3800	25.4299	25.3451	25.3900	-0.353%	74,245	+0.079%
2026-08-10	25.3500	25.4800	25.3400	25.4800	+0.951%	224,204	-0.275%
2026-08-07	25.2500	25.3200	25.2175	25.2400	-0.277%	158,952	+0.674%
2026-08-06	25.2400	25.3389	25.1797	25.3100	+0.636%	103,840	+0.395%
2026-08-05	25.1895	25.2091	25.1200	25.1500	-0.159%	78,902	+1.034%
2026-08-04	25.3000	25.3000	25.1850	25.1900	-0.827%	170,347	+0.873%
2026-08-03	25.4000	25.4200	25.3450	25.4000	-0.353%	106,256	+0.039%
2026-07-31	25.4200	25.5850	25.3945	25.4900	+0.791%	198,416	-0.314%
2026-07-30	25.3100	25.3800	25.2650	25.2900	+0.079%	83,246	+0.474%
2026-07-29	24.8900	25.2950	24.8850	25.2700	+1.690%	137,529	+0.554%
2026-07-28	24.9600	24.9750	24.8203	24.8500	-0.679%	96,635	+2.254%
2026-07-27	25.0000	25.0650	24.9400	25.0200	-0.398%	100,545	+1.559%
2026-07-24	25.1400	25.1500	25.0200	25.1200	-0.199%	851,245	+1.154%
2026-07-23	25.2300	25.2300	25.1550	25.1700	+0.319%	176,141	+0.954%
2026-07-22	25.0200	25.0995	25.0050	25.0900	+0.280%	54,838	+1.275%
2026-07-21	24.9800	25.0600	24.9700	25.0200	+0.321%	68,567	+1.559%
2026-07-20	24.8300	24.9550	24.8098	24.9400	+0.788%	68,350	+1.885%
2026-07-17	24.6900	24.7550	24.6350	24.7450	-0.222%	89,950	+2.687%
2026-07-16	24.9000	24.9300	24.8000	24.8000	+0.020%	166,100	+2.460%
2026-07-15	24.8300	24.8400	24.7500	24.7950	-0.181%	101,773	+2.480%
2026-07-14	24.8000	24.8550	24.7250	24.8400	-0.121%	220,371	+2.295%
2026-07-13	24.8000	24.8899	24.7805	24.8700	+0.607%	115,420	+2.171%
2026-07-10	24.7200	24.7600	24.6800	24.7200	0.000%	125,337	+2.791%
2026-07-09	24.7800	24.7800	24.6600	24.7200	-0.101%	130,018	+2.791%
2026-07-08	24.7600	24.8250	24.7200	24.7450	+0.304%	137,145	+2.687%
2026-07-07	24.5100	24.6850	24.4950	24.6700	+1.024%	81,929	+3.000%
2026-07-06	24.4100	24.5050	24.4100	24.4200	+0.287%	146,201	+4.054%
2026-07-02	24.3900	24.4300	24.3150	24.3500	0.000%	41,811	+4.353%
2026-07-01	24.3900	24.3900	24.2950	24.3500	+0.495%	156,331	+4.353%
2026-06-30	24.0000	24.2300	24.0000	24.2300	+1.296%	76,283	+4.870%
2026-06-29	23.9400	23.9600	23.9000	23.9200	-0.084%	94,644	+6.229%
2026-06-26	24.0500	24.0500	23.9400	23.9400	-0.042%	98,920	+6.140%
2026-06-25	23.8600	23.9500	23.8100	23.9500	+0.084%	406,854	+6.096%
2026-06-24	23.9900	23.9950	23.8950	23.9300	-1.886%	345,192	+6.185%
2026-06-23	24.4136	24.4140	24.3400	24.3900	-0.205%	283,421	+4.182%
2026-06-22	24.3600	24.4650	24.3600	24.4400	+0.825%	57,130	+3.969%
2026-06-18	24.1300	24.2550	24.1200	24.2400	-0.452%	145,895	+4.827%
2026-06-17	24.3400	24.5250	24.2800	24.3500	-0.041%	122,233	+4.353%
2026-06-16	24.4500	24.4550	24.3150	24.3600	-0.571%	105,581	+4.310%
2026-06-15	24.4360	24.5250	24.4000	24.5000	-0.041%	81,918	+3.714%
2026-06-12	24.5200	24.5900	24.4850	24.5100	+0.327%	1,097,465	+3.672%
2026-06-11	24.6600	24.7000	24.4150	24.4300	-1.213%	334,153	+4.011%
2026-06-10	24.6700	24.7950	24.6300	24.7300	+0.284%	128,796	+2.750%
2026-06-09	24.6950	24.7650	24.6501	24.6600	-0.565%	286,721	+3.041%
2026-06-08	24.6200	24.8100	24.6006	24.8000	+0.568%	124,890	+2.460%
2026-06-05	24.7100	24.7100	24.6000	24.6600	+0.489%	140,822	+3.041%
2026-06-04	24.5100	24.5500	24.4800	24.5400	-0.244%	223,950	+3.545%
2026-06-03	24.5900	24.6400	24.5600	24.6000	+0.490%	78,332	+3.293%
2026-06-02	24.4500	24.5250	24.4400	24.4800	-0.183%	64,407	+3.799%
2026-06-01	24.6900	24.7207	24.5200	24.5250	-0.102%	179,962	+3.609%
2026-05-29	24.5200	24.5900	24.4900	24.5500	-0.081%	264,351	+3.503%
2026-05-28	24.6300	24.6850	24.5200	24.5700	-0.486%	230,291	+3.419%
2026-05-27	24.6600	24.7050	24.6150	24.6900	-0.202%	139,057	+2.916%
2026-05-26	24.6600	24.7800	24.6600	24.7400	-0.403%	137,384	+2.708%
2026-05-22	24.8520	25.0050	24.8400	24.8400	-0.521%	542,904	+2.295%
2026-05-21	25.1800	25.2400	24.9600	24.9700	-0.439%	275,815	+1.762%
2026-05-20	25.3100	25.3200	25.0400	25.0800	-1.026%	666,908	+1.316%
2026-05-19	25.3000	25.4050	25.2750	25.3400	+0.715%	562,969	+0.276%
2026-05-18	25.1030	25.2200	25.0600	25.1600	+0.199%	208,317	+0.994%
2026-05-15	25.0600	25.1400	25.0401	25.1100	+1.578%	256,862	+1.195%
2026-05-14	24.6450	24.7400	24.6150	24.7200	-0.262%	277,132	+2.791%
2026-05-13	24.7200	24.8399	24.7050	24.7850	+0.263%	1,070,427	+2.522%
2026-05-12	24.6600	24.7299	24.6521	24.7200	+0.775%	143,242	+2.791%
2026-05-11	24.4450	24.5500	24.4300	24.5300	+0.553%	122,784	+3.587%
2026-05-08	24.4000	24.4100	24.3300	24.3950	-0.347%	40,689	+4.161%
2026-05-07	24.3100	24.5050	24.3100	24.4800	+0.451%	43,956	+3.799%
2026-05-06	24.3800	24.4200	24.3400	24.3700	-0.774%	62,042	+4.268%
2026-05-05	24.6400	24.6600	24.5500	24.5600	-0.486%	107,940	+3.461%
2026-05-04	24.5900	24.7550	24.5800	24.6800	+0.653%	193,444	+2.958%
2026-05-01	24.5350	24.5700	24.3800	24.5200	-0.285%	119,528	+3.630%
2026-04-30	24.4800	24.6450	24.4800	24.5900	+0.122%	257,326	+3.335%
2026-04-29	24.4700	24.5850	24.4600	24.5600	+0.809%	270,639	+3.461%
2026-04-28	24.4200	24.4750	24.3600	24.3630	-0.070%	113,687	+4.298%
2026-04-27	24.3300	24.4098	24.2900	24.3800	+0.536%	134,880	+4.225%
2026-04-24	24.3200	24.3701	24.2293	24.2500	-0.082%	76,892	+4.784%
2026-04-23	24.2000	24.3700	24.1500	24.2700	+0.206%	110,244	+4.697%
2026-04-22	24.1500	24.2300	24.1000	24.2200	-0.165%	92,873	+4.913%
2026-04-21	24.1600	24.2900	24.1400	24.2600	+0.539%	96,714	+4.740%
2026-04-20	24.1300	24.2200	24.1200	24.1300	0.000%	76,998	+5.305%
2026-04-17	24.1500	24.1693	24.0850	24.1300	-0.781%	124,114	+5.305%
2026-04-16	24.1550	24.3500	24.1500	24.3200	+0.662%	122,211	+4.482%
2026-04-15	24.1200	24.2100	24.1200	24.1600	+0.291%	98,105	+5.174%
2026-04-14	24.2250	24.2250	24.0600	24.0900	-0.372%	52,931	+5.479%
2026-04-13	24.2800	24.3400	24.1700	24.1800	-0.248%	938,237	+5.087%
2026-04-10	24.2400	24.3000	24.2200	24.2400	+0.207%	56,243	+4.827%
2026-04-09	24.1900	24.2700	24.0800	24.1900	+0.249%	190,430	+5.043%
2026-04-08	24.0000	24.1800	24.0000	24.1300	-0.372%	135,657	+5.305%
2026-04-07	24.2300	24.4099	24.1850	24.2200	+0.083%	109,520	+4.913%
2026-04-06	24.2300	24.2700	24.1500	24.2000	+0.083%	287,212	+5.000%
2026-04-02	24.3100	24.3300	24.1400	24.1800	-0.371%	233,520	+5.087%
2026-04-01	24.2800	24.2900	24.1600	24.2700	+0.165%	119,500	+4.697%
2026-03-31	24.1800	24.2900	24.1217	24.2300	0.000%	198,061	+4.870%
2026-03-30	24.3000	24.3200	24.1900	24.2300	-1.384%	149,941	+4.870%
2026-03-27	24.6000	24.6000	24.4350	24.5700	+0.655%	151,268	+3.419%
2026-03-26	24.3400	24.4500	24.2750	24.4100	+0.743%	215,178	+4.097%
2026-03-25	24.2400	24.2900	24.1900	24.2300	-1.102%	117,957	+4.870%
2026-03-24	24.6200	24.6500	24.4500	24.5000	+0.328%	127,356	+3.714%
2026-03-23	24.4600	24.5450	24.3200	24.4200	-0.611%	242,720	+4.054%
2026-03-20	24.3100	24.5950	24.2950	24.5700	+1.908%	183,546	+3.419%
2026-03-19	24.2300	24.2420	24.0300	24.1100	-0.536%	105,458	+5.392%
2026-03-18	24.1400	24.2550	24.1100	24.2400	+0.539%	124,305	+4.827%
2026-03-17	24.1300	24.1350	24.0800	24.1100	-0.331%	62,044	+5.392%
2026-03-16	24.1900	24.2400	24.1400	24.1900	-0.657%	851,259	+5.043%
2026-03-13	24.2400	24.3700	24.1898	24.3500	+0.578%	136,859	+4.353%
2026-03-12	24.2500	24.2600	24.1500	24.2100	+0.207%	129,517	+4.957%
2026-03-11	24.0000	24.1800	24.0000	24.1600	+1.342%	242,551	+5.174%
2026-03-10	23.7100	23.8600	23.6900	23.8400	+1.017%	109,068	+6.586%
2026-03-09	23.8700	23.8700	23.5800	23.6000	-0.840%	130,186	+7.669%
2026-03-06	23.8300	23.9200	23.6703	23.8000	+0.464%	130,787	+6.765%
2026-03-05	23.7600	23.7867	23.6600	23.6900	+0.360%	88,288	+7.260%
2026-03-04	23.5800	23.6200	23.5400	23.6050	+0.276%	48,779	+7.647%
2026-03-03	23.6400	23.6600	23.4700	23.5400	+0.341%	130,512	+7.944%
2026-03-02	23.3700	23.5450	23.3700	23.4600	+0.773%	124,853	+8.312%
2026-02-27	23.2800	23.3000	23.2400	23.2800	-0.428%	69,126	+9.149%
2026-02-26	23.4300	23.4300	23.3600	23.3800	-0.426%	56,374	+8.683%
2026-02-25	23.5100	23.5100	23.4299	23.4800	+0.043%	32,410	+8.220%
2026-02-24	23.4600	23.4950	23.4325	23.4700	-0.170%	18,006	+8.266%
2026-02-23	23.5600	23.5600	23.4400	23.5100	-0.212%	61,716	+8.082%
2026-02-20	23.5200	23.7000	23.5100	23.5600	+0.255%	133,374	+7.852%
2026-02-19	23.5900	23.5900	23.4974	23.5000	-0.255%	46,230	+8.128%
2026-02-18	23.4900	23.5600	23.4650	23.5600	+0.491%	65,150	+7.852%
2026-02-17	23.4300	23.4703	23.3900	23.4450	-0.107%	96,802	+8.381%
2026-02-13	23.5000	23.5271	23.4700	23.4700	-0.466%	132,045	+8.266%
2026-02-12	23.8245	23.8399	23.5800	23.5800	-1.380%	123,753	+7.761%
2026-02-11	23.9300	23.9400	23.8074	23.9100	+0.547%	52,912	+6.274%
2026-02-10	23.8700	23.8700	23.7800	23.7800	-1.246%	124,373	+6.854%
2026-02-09	24.1400	24.1900	24.0550	24.0800	+0.125%	107,765	+5.523%
2026-02-06	24.0730	24.1399	24.0500	24.0500	0.000%	93,095	+5.655%
2026-02-05	24.2100	24.2500	24.0500	24.0500	-1.090%	136,711	+5.655%
2026-02-04	24.3000	24.3300	24.2700	24.3150	+0.185%	117,446	+4.503%
2026-02-03	24.3200	24.3370	24.2300	24.2700	-0.082%	147,007	+4.697%
2026-02-02	24.1800	24.3000	24.1610	24.2900	+0.330%	145,728	+4.611%
2026-01-30	24.1600	24.2500	24.1100	24.2100	+0.519%	108,991	+4.957%
2026-01-29	24.2267	24.2300	24.0598	24.0850	-0.062%	97,630	+5.501%
2026-01-28	24.1400	24.1700	24.0800	24.1000	+0.229%	85,330	+5.436%
2026-01-27	23.9500	24.0650	23.9200	24.0450	+0.691%	36,962	+5.677%
2026-01-26	23.8700	23.9150	23.8400	23.8800	-0.459%	80,102	+6.407%
2026-01-23	24.0100	24.1000	23.9600	23.9900	-0.208%	117,629	+5.919%
2026-01-22	24.1500	24.1800	24.0250	24.0400	-0.332%	137,076	+5.699%
2026-01-21	24.2700	24.3300	24.0950	24.1200	-0.822%	197,564	+5.348%
2026-01-20	24.3400	24.3600	24.2300	24.3200	+1.376%	221,650	+4.482%
2026-01-16	23.9200	24.0267	23.8700	23.9900	+0.671%	97,333	+5.919%
2026-01-15	23.7700	23.8500	23.7506	23.8300	0.000%	43,840	+6.630%
2026-01-14	23.9400	23.9500	23.8200	23.8300	-0.626%	104,331	+6.630%
2026-01-13	23.9600	24.0300	23.9550	23.9800	-0.125%	44,542	+5.963%
2026-01-12	24.0600	24.0900	23.9600	24.0100	+0.251%	80,084	+5.831%
2026-01-09	24.1200	24.1600	23.9200	23.9500	-0.622%	103,045	+6.096%
2026-01-08	24.0960	24.1100	24.0500	24.1000	+0.542%	40,678	+5.436%
2026-01-07	23.9600	24.0400	23.9100	23.9700	-0.457%	34,086	+6.008%
2026-01-06	24.1200	24.1980	24.0800	24.0800	+0.125%	123,382	+5.523%
2026-01-05	24.1300	24.1400	24.0300	24.0500	-0.414%	88,865	+5.655%
2026-01-02	24.0300	24.2600	24.0200	24.1500	+0.124%	116,868	+5.217%
2025-12-31	23.9800	24.1200	23.9200	24.1200	+0.963%	80,480	+5.348%
2025-12-30	23.9600	23.9601	23.8700	23.8900	+0.084%	60,739	+6.362%
2025-12-29	23.9000	23.9301	23.8600	23.8700	-0.292%	51,846	+6.452%
2025-12-26	23.8400	23.9756	23.8300	23.9400	+0.356%	45,173	+6.140%
2025-12-24	23.9300	23.9400	23.8400	23.8550	-1.344%	23,177	+6.519%
2025-12-23	24.3200	24.3300	24.1800	24.1800	-0.330%	70,379	+5.087%
2025-12-22	24.2200	24.2760	24.2200	24.2600	+0.248%	67,716	+4.740%
2025-12-19	24.1800	24.2200	24.1250	24.2000	+0.498%	48,465	+5.000%
2025-12-18	24.1100	24.1200	24.0400	24.0800	-0.455%	53,981	+5.523%
2025-12-17	24.2400	24.2400	24.1500	24.1900	+0.083%	57,004	+5.043%
2025-12-16	24.3600	24.3600	24.1600	24.1700	-0.617%	56,843	+5.130%
2025-12-15	24.2200	24.3200	24.1700	24.3200	0.000%	70,167	+4.482%
2025-12-12	24.2800	24.3600	24.2750	24.3200	+1.081%	68,505	+4.482%
2025-12-11	23.9200	24.0750	23.9200	24.0600	+0.208%	46,792	+5.611%
2025-12-10	24.1200	24.1600	24.0000	24.0100	-0.456%	81,780	+5.831%
2025-12-09	24.0300	24.1500	24.0200	24.1200	-0.124%	68,903	+5.348%
2025-12-08	24.0700	24.2200	24.0700	24.1500	+0.332%	111,282	+5.217%
2025-12-05	23.9600	24.0950	23.9600	24.0700	+0.669%	102,636	+5.567%
2025-12-04	23.8500	23.9600	23.8500	23.9100	+0.336%	89,621	+6.274%
2025-12-03	23.8200	23.8882	23.7800	23.8300	0.000%	41,982	+6.630%
2025-12-02	23.9400	23.9600	23.8300	23.8300	-0.084%	72,380	+6.630%
2025-12-01	23.8400	23.8855	23.8245	23.8500	+1.017%	95,714	+6.541%
2025-11-28	23.5000	23.6100	23.4950	23.6100	+0.682%	10,386	+7.624%
2025-11-26	23.5800	23.6400	23.4400	23.4500	-0.425%	48,265	+8.358%
2025-11-25	23.5400	23.5700	23.4606	23.5500	-0.296%	25,407	+7.898%
2025-11-24	23.6100	23.6500	23.5900	23.6200	-0.505%	51,028	+7.578%
2025-11-21	23.6800	23.8000	23.6800	23.7400	-0.210%	59,957	+7.035%
2025-11-20	23.8250	23.8500	23.7400	23.7900	-0.293%	31,409	+6.810%
2025-11-19	23.7800	23.8930	23.7700	23.8600	+0.042%	44,453	+6.496%
2025-11-18	23.7500	23.8900	23.7300	23.8500	+0.210%	29,647	+6.541%
2025-11-17	23.8300	23.8500	23.7700	23.8000	-0.168%	63,451	+6.765%
2025-11-14	23.6100	23.8700	23.6100	23.8400	+0.548%	62,970	+6.586%
2025-11-13	23.6300	23.7150	23.5900	23.7100	+0.765%	125,105	+7.170%
2025-11-12	23.5900	23.5900	23.4827	23.5300	-0.127%	54,754	+7.990%
2025-11-11	23.5899	23.6000	23.5400	23.5600	-0.486%	23,502	+7.852%
2025-11-10	23.6800	23.7156	23.6500	23.6750	+0.042%	24,456	+7.328%
2025-11-07	23.7100	23.7150	23.5855	23.6650	+0.233%	26,912	+7.374%
2025-11-06	23.6500	23.6535	23.5900	23.6100	-0.631%	168,269	+7.624%
2025-11-05	23.6700	23.8299	23.6700	23.7600	+0.935%	70,526	+6.944%
2025-11-04	23.6014	23.6014	23.5250	23.5400	-0.296%	37,330	+7.944%
2025-11-03	23.6200	23.6700	23.5600	23.6100	+0.340%	71,097	+7.624%
2025-10-31	23.4900	23.5550	23.4500	23.5300	+0.298%	108,298	+7.990%
2025-10-30	23.5000	23.5099	23.3500	23.4600	+0.644%	199,647	+8.312%
2025-10-29	23.1200	23.3300	23.1100	23.3100	+0.975%	148,619	+9.009%
2025-10-28	23.1200	23.1299	23.0372	23.0850	-0.246%	29,120	+10.071%
2025-10-27	23.2502	23.2858	23.1400	23.1420	-0.207%	29,266	+9.800%
2025-10-24	23.1740	23.2800	23.1740	23.1900	0.000%	87,276	+9.573%
2025-10-23	23.1600	23.2300	23.1119	23.1900	+0.564%	43,931	+9.573%
2025-10-22	23.0600	23.1000	23.0200	23.0600	+0.087%	50,634	+10.191%
2025-10-21	23.0500	23.0700	23.0100	23.0400	-0.497%	50,370	+10.286%
2025-10-20	23.2000	23.2200	23.1500	23.1550	-0.323%	61,407	+9.739%
2025-10-17	23.2400	23.3100	23.2300	23.2300	+0.172%	67,952	+9.384%
2025-10-16	23.4000	23.4100	23.1600	23.1900	-0.728%	117,671	+9.573%
2025-10-15	23.3000	23.4200	23.2200	23.3600	+0.258%	57,340	+8.776%
2025-10-14	23.3600	23.4300	23.3000	23.3000	-0.427%	47,152	+9.056%
2025-10-13	23.4400	23.5600	23.3900	23.4000	+0.043%	59,801	+8.590%
2025-10-10	23.5500	23.5600	23.3501	23.3900	-1.599%	96,718	+8.636%
2025-10-09	23.7550	23.7800	23.7200	23.7700	+0.211%	111,870	+6.899%
2025-10-08	23.6200	23.7400	23.6200	23.7200	-0.042%	41,996	+7.125%
2025-10-07	23.8000	23.8200	23.6900	23.7300	-0.545%	33,723	+7.080%
2025-10-06	23.8600	23.8700	23.7450	23.8600	+0.739%	85,246	+6.496%
2025-10-03	23.6100	23.7000	23.6000	23.6850	+0.275%	39,768	+7.283%
2025-10-02	23.6900	23.7100	23.5850	23.6200	-0.295%	33,231	+7.578%
2025-10-01	23.6300	23.7399	23.5900	23.6900	-0.126%	47,030	+7.260%
2025-09-30	23.6700	23.7699	23.5600	23.7200	+0.169%	101,645	+7.125%
2025-09-29	23.7600	23.7600	23.6411	23.6800	-0.713%	56,216	+7.306%
2025-09-26	23.8350	23.9000	23.7200	23.8500	+0.168%	42,488	+6.541%
2025-09-25	23.8600	23.9600	23.8100	23.8100	-0.084%	82,252	+6.720%
2025-09-24	23.7801	23.8800	23.7700	23.8300	-0.459%	97,018	+6.630%
2025-09-23	24.0600	24.0835	23.9253	23.9400	-0.623%	48,700	+6.140%
2025-09-22	24.0800	24.1335	24.0435	24.0900	+0.250%	79,209	+5.479%
2025-09-19	24.0000	24.0700	23.9700	24.0300	+0.334%	76,278	+5.743%
2025-09-18	23.9400	24.0200	23.8800	23.9500	+1.055%	120,870	+6.096%
2025-09-17	23.5600	23.7600	23.4700	23.7000	+0.211%	130,576	+7.215%
2025-09-16	23.7100	23.7150	23.6000	23.6500	-0.084%	49,866	+7.442%
2025-09-15	23.6900	23.7051	23.6101	23.6700	-0.253%	57,949	+7.351%
2025-09-12	23.7600	23.8300	23.7300	23.7300	+0.381%	39,640	+7.080%
2025-09-11	23.7400	23.7400	23.5900	23.6400	-0.631%	39,945	+7.487%
2025-09-10	23.8600	23.9150	23.6950	23.7900	-0.377%	116,123	+6.810%
2025-09-09	23.8800	23.9653	23.8500	23.8800	+0.505%	147,648	+6.407%
2025-09-08	23.9300	23.9300	23.7600	23.7600	-1.411%	106,865	+6.944%
2025-09-05	24.1800	24.1850	24.0700	24.1000	-1.351%	138,214	+5.436%
2025-09-04	24.5100	24.6100	24.4300	24.4300	-0.691%	59,015	+4.011%
2025-09-03	24.8200	24.8200	24.5600	24.6000	-1.086%	103,116	+3.293%
2025-09-02	24.9200	25.0000	24.8365	24.8700	+0.688%	187,345	+2.171%
2025-08-29	24.6400	24.7350	24.6201	24.7000	+0.775%	131,139	+2.874%
2025-08-28	24.6500	24.6600	24.5000	24.5100	-0.568%	235,013	+3.672%
2025-08-27	24.8200	24.8500	24.6500	24.6500	0.000%	54,729	+3.083%
2025-08-26	24.7100	24.7665	24.6200	24.6500	+0.163%	67,590	+3.083%
2025-08-25	24.6500	24.6500	24.5450	24.6100	+0.285%	73,411	+3.251%
2025-08-22	24.5900	24.6300	24.4600	24.5400	-0.728%	149,669	+3.545%
2025-08-21	24.6700	24.7900	24.6200	24.7200	+0.611%	118,226	+2.791%
2025-08-20	24.6410	24.6500	24.5500	24.5700	-0.163%	42,206	+3.419%
2025-08-19	24.6800	24.6800	24.6050	24.6100	-0.646%	42,563	+3.251%
2025-08-18	24.6900	24.8200	24.6800	24.7700	+0.324%	17,397	+2.584%
2025-08-15	24.6300	24.7299	24.5900	24.6900	+0.776%	54,414	+2.916%
2025-08-14	24.3600	24.5400	24.3600	24.5000	+0.782%	59,093	+3.714%
2025-08-13	24.3700	24.3800	24.2900	24.3100	-0.856%	127,101	+4.525%
2025-08-12	24.5300	24.6300	24.5150	24.5200	+0.574%	232,501	+3.630%
2025-08-11	24.3700	24.4100	24.3266	24.3800	-0.164%	138,738	+4.225%
2025-08-08	24.4100	24.4500	24.4000	24.4200	+0.535%	34,105	+4.054%
2025-08-07	24.2200	24.3100	24.1500	24.2900	+0.165%	90,894	+4.611%
2025-08-06	24.2500	24.5050	24.2000	24.2500	+0.664%	103,554	+4.784%
2025-08-05	24.2400	24.2600	24.0850	24.0900	-0.413%	106,674	+5.479%
2025-08-04	24.2000	24.2900	24.1501	24.1900	-0.289%	93,105	+5.043%
2025-08-01	24.3100	24.3200	24.2100	24.2600	-1.382%	96,496	+4.740%
2025-07-31	24.5000	24.6000	24.4600	24.6000	+0.081%	163,332	+3.293%
2025-07-30	24.6100	24.6700	24.5700	24.5800	+0.408%	75,836	+3.377%
2025-07-29	24.7700	24.7700	24.4500	24.4800	-1.608%	227,257	+3.799%
2025-07-28	24.8000	24.8900	24.7817	24.8800	+0.647%	400,030	+2.130%
2025-07-25	24.8900	24.8900	24.7000	24.7200	-0.443%	72,839	+2.791%
2025-07-24	24.9600	24.9600	24.7600	24.8300	+0.081%	147,877	+2.336%
2025-07-23	24.8100	24.8600	24.7700	24.8100	+0.608%	62,231	+2.418%
2025-07-22	24.7700	24.7700	24.6000	24.6600	-0.605%	58,900	+3.041%
2025-07-21	24.7400	24.8100	24.6610	24.8100	-0.818%	147,156	+2.418%
2025-07-18	24.9600	25.0400	24.9600	25.0145	-0.062%	35,625	+1.581%
2025-07-17	25.0200	25.0800	24.9300	25.0300	-0.040%	72,800	+1.518%
2025-07-16	25.0000	25.2900	24.8700	25.0400	-0.080%	274,652	+1.478%
2025-07-15	24.8100	25.1050	24.8100	25.0600	+0.764%	79,862	+1.397%
2025-07-14	24.9200	24.9700	24.8319	24.8700	+0.161%	126,939	+2.171%
2025-07-11	24.7000	24.8607	24.7000	24.8300	+1.388%	47,198	+2.336%
2025-07-10	24.5353	24.6100	24.4600	24.4900	-0.041%	40,600	+3.757%
2025-07-09	24.7000	24.7000	24.4900	24.5000	-0.930%	58,041	+3.714%
2025-07-08	24.8900	24.9000	24.7300	24.7300	+0.162%	71,594	+2.750%
2025-07-07	24.5900	24.7700	24.5852	24.6900	+1.023%	158,698	+2.916%
2025-07-03	24.4000	24.4970	24.3800	24.4400	+0.659%	38,740	+3.969%
2025-07-02	24.3800	24.4099	24.2700	24.2800	+0.622%	72,156	+4.654%
2025-07-01	24.1100	24.2500	24.0700	24.1300	-0.165%	104,816	+5.305%
2025-06-30	24.3000	24.3579	24.1100	24.1700	-0.902%	125,413	+5.130%
2025-06-27	24.3600	24.4450	24.2000	24.3900	+0.702%	329,022	+4.182%
2025-06-26	24.3499	24.4300	24.2200	24.2200	-0.616%	76,752	+4.913%
2025-06-25	24.5000	24.5300	24.3550	24.3700	-0.814%	59,612	+4.268%
2025-06-24	24.7800	24.8099	24.5000	24.5700	-0.526%	98,660	+3.419%
2025-06-23	24.6800	24.7300	24.5401	24.7000	-0.483%	81,507	+2.874%
2025-06-20	24.8900	24.9700	24.7401	24.8200	+0.242%	57,930	+2.377%
2025-06-18	24.6900	24.8200	24.6200	24.7600	-0.040%	108,155	+2.625%
2025-06-17	24.9100	24.9900	24.7500	24.7700	-1.275%	73,519	+2.584%
2025-06-16	24.9300	25.0900	24.8100	25.0900	+1.129%	54,478	+1.275%
2025-06-13	24.7200	24.9700	24.6800	24.8100	+1.141%	82,935	+2.418%
2025-06-12	24.6400	24.7200	24.5300	24.5300	-1.446%	160,477	+3.587%
2025-06-11	24.9800	24.9900	24.8000	24.8900	-0.320%	201,050	+2.089%
2025-06-10	24.8900	25.0106	24.8550	24.9700	-0.280%	44,538	+1.762%
2025-06-09	25.2000	25.2000	25.0100	25.0400	-0.040%	119,346	+1.478%
2025-06-06	24.9600	25.1100	24.9300	25.0500	+1.171%	65,081	+1.437%
2025-06-05	24.6700	24.7900	24.6119	24.7600	-0.040%	52,203	+2.625%
2025-06-04	24.9700	24.9900	24.6888	24.7700	-1.511%	237,964	+2.584%
2025-06-03	25.0500	25.1869	24.9500	25.1500	+0.040%	79,681	+1.034%
2025-06-02	25.0800	25.2300	25.0456	25.1400	+1.004%	247,153	+1.074%
2025-05-30	24.9600	24.9700	24.8200	24.8900	-0.200%	87,604	+2.089%
2025-05-29	25.0300	25.0500	24.8500	24.9400	-0.598%	160,240	+1.885%
2025-05-28	25.1200	25.2200	25.0200	25.0900	+0.200%	140,056	+1.275%
2025-05-27	25.2500	25.3675	24.8700	25.0400	-1.340%	292,679	+1.478%
2025-05-23	25.3000	25.4895	25.2750	25.3800	-0.197%	199,285	+0.118%
2025-05-22	25.7200	25.7300	25.4000	25.4300	-0.196%	459,728	-0.079%
2025-05-21	25.3300	25.5900	25.2184	25.4800	+1.676%	284,835	-0.275%
2025-05-20	25.1000	25.1957	25.0200	25.0600	+0.562%	139,990	+1.397%
2025-05-19	25.2500	25.2878	24.8800	24.9200	+0.646%	142,806	+1.966%
2025-05-16	24.6600	24.9300	24.4000	24.7600	-0.442%	212,622	+2.625%
2025-05-15	24.9600	25.1000	24.8001	24.8700	-0.719%	106,385	+2.171%
2025-05-14	24.9200	25.1400	24.9200	25.0500	+0.602%	201,235	+1.437%
2025-05-13	24.7900	25.0400	24.7900	24.9000	+0.444%	181,236	+2.048%
2025-05-12	24.8100	24.9000	24.4400	24.7900	+0.813%	213,941	+2.501%
2025-05-09	24.6400	24.6400	24.4129	24.5900	-0.081%	48,827	+3.335%
2025-05-08	24.3700	24.6100	24.2501	24.6100	+0.163%	57,253	+3.251%
2025-05-07	24.3599	24.5700	24.2509	24.5700	+0.779%	73,854	+3.419%
2025-05-06	24.6500	24.6900	24.3800	24.3800	-0.611%	230,412	+4.225%
2025-05-05	24.4600	24.6015	24.4600	24.5300	+0.739%	50,179	+3.587%
2025-05-02	24.3300	24.4049	24.2437	24.3500	+1.121%	121,953	+4.353%
2025-05-01	23.9400	24.1999	23.9250	24.0800	+0.292%	121,548	+5.523%
2025-04-30	23.8700	24.0200	23.7701	24.0100	+1.010%	109,330	+5.831%
2025-04-29	24.0100	24.0100	23.7500	23.7700	-0.793%	34,455	+6.899%
2025-04-28	24.1800	24.1800	23.9300	23.9600	-0.581%	67,389	+6.052%
2025-04-25	24.1300	24.1900	24.0600	24.1000	-0.823%	98,757	+5.436%
2025-04-24	24.3600	24.4368	24.2500	24.3000	-0.857%	70,654	+4.568%
2025-04-23	24.0800	24.6000	24.0400	24.5100	-0.890%	210,241	+3.672%
2025-04-22	24.6600	24.8700	24.6200	24.7300	-0.563%	148,096	+2.750%
2025-04-21	24.7200	24.9500	24.6100	24.8700	+1.718%	116,554	+2.171%
2025-04-17	24.3200	24.5699	24.2800	24.4500	+0.617%	66,016	+3.926%
2025-04-16	24.3600	24.5484	24.1100	24.3000	-0.164%	129,324	+4.568%
2025-04-15	24.5000	24.5712	24.2800	24.3400	-0.572%	32,186	+4.396%
2025-04-14	24.5400	24.6794	24.4000	24.4800	-1.091%	145,211	+3.799%
2025-04-11	24.9350	25.1700	24.3301	24.7500	+0.243%	251,883	+2.667%
2025-04-10	24.4800	24.8000	24.2600	24.6900	+2.067%	335,914	+2.916%
2025-04-09	24.4400	24.8576	24.1200	24.1900	+0.166%	529,103	+5.043%
2025-04-08	23.9600	24.2100	23.7200	24.1500	+1.684%	369,029	+5.217%
2025-04-07	23.2700	23.8500	23.2000	23.7500	+3.126%	347,274	+6.989%
2025-04-04	22.9000	23.3100	22.7201	23.0300	-1.074%	225,797	+10.334%
2025-04-03	23.1300	23.2800	23.0300	23.2800	-0.428%	140,934	+9.149%
2025-04-02	23.1300	23.5500	23.1300	23.3800	-0.043%	89,897	+8.683%
2025-04-01	23.4100	23.4569	23.2509	23.3900	-0.890%	240,798	+8.636%
2025-03-31	23.5800	23.7300	23.4900	23.6000	-0.882%	113,730	+7.669%
2025-03-28	23.8800	23.8900	23.7400	23.8100	-1.285%	114,896	+6.720%
2025-03-27	24.1200	24.1800	24.1001	24.1200	+0.416%	182,441	+5.348%
2025-03-26	24.0000	24.0600	23.9600	24.0200	-0.249%	51,908	+5.787%
2025-03-25	24.1500	24.1500	24.0201	24.0800	-0.042%	35,875	+5.523%
2025-03-24	23.9500	24.1000	23.9500	24.0900	+1.091%	82,616	+5.479%
2025-03-21	23.6500	23.8500	23.6500	23.8300	+0.591%	27,210	+6.630%
2025-03-20	23.4000	23.7000	23.4000	23.6900	-0.211%	601,402	+7.260%
2025-03-19	23.8000	23.8938	23.6810	23.7400	-0.294%	145,429	+7.035%
2025-03-18	23.9600	23.9600	23.7400	23.8100	-0.210%	57,839	+6.720%
2025-03-17	23.8000	23.9000	23.7000	23.8600	-0.376%	77,439	+6.496%
2025-03-14	23.9300	24.0300	23.8950	23.9500	+0.673%	54,636	+6.096%
2025-03-13	24.1300	24.1400	23.7900	23.7900	-1.081%	177,956	+6.810%
2025-03-12	23.9700	24.0600	23.8800	24.0500	+0.881%	285,529	+5.655%
2025-03-11	23.7000	23.9400	23.5900	23.8400	+0.676%	212,872	+6.586%
2025-03-10	23.6500	23.7100	23.5500	23.6800	-1.127%	263,540	+7.306%
2025-03-07	23.6400	23.9600	23.6400	23.9500	+0.419%	343,684	+6.096%
2025-03-06	23.8700	24.0000	23.7409	23.8500	+0.379%	341,168	+6.541%
2025-03-05	23.5400	23.7800	23.4800	23.7600	+0.892%	276,063	+6.944%
2025-03-04	23.2600	23.5800	23.2350	23.5500	+1.290%	104,922	+7.898%
2025-03-03	23.6200	23.6200	23.2400	23.2500	-0.811%	228,096	+9.290%
2025-02-28	23.5000	23.6300	23.3700	23.4400	-0.930%	173,235	+8.404%
2025-02-27	23.6600	23.7200	23.5531	23.6600	+0.681%	160,870	+7.396%
2025-02-26	23.6000	23.7300	23.4700	23.5000	-0.592%	68,594	+8.128%
2025-02-25	23.7400	23.7900	23.4851	23.6400	-1.623%	492,629	+7.487%
2025-02-24	24.1600	24.2050	23.9900	24.0300	-0.332%	184,765	+5.743%
2025-02-21	24.3000	24.3200	24.0300	24.1100	-1.310%	155,976	+5.392%