TBF
ProShares Short 20+ Year Treasury ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
26.81USD+0.412%(+0.11)343,966
Pre-marketOct 2, 2026 8:54:30 AM EDT
26.57USD-0.487%(-0.13)
TBF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.63 | 26.87 | 26.52 | 26.84 | +0.524% | 343,966 | 0.000% |
| 2026-10-01 | 27.10 | 27.10 | 26.58 | 26.70 | -0.410% | 471,724 | +0.524% |
| 2026-09-30 | 26.69 | 26.88 | 26.67 | 26.81 | +0.600% | 1,184,713 | +0.112% |
| 2026-09-29 | 26.54 | 26.78 | 26.54 | 26.65 | +0.566% | 364,530 | +0.713% |
| 2026-09-28 | 26.52 | 26.63 | 26.43 | 26.50 | +0.895% | 240,095 | +1.283% |
| 2026-09-25 | 26.22 | 26.43 | 26.22 | 26.27 | +0.286% | 240,073 | +2.189% |
| 2026-09-24 | 25.93 | 26.23 | 25.87 | 26.19 | +1.198% | 586,639 | +2.482% |
| 2026-09-23 | 25.55 | 25.96 | 25.55 | 25.88 | +1.102% | 97,853 | +3.709% |
| 2026-09-22 | 25.53 | 25.66 | 25.53 | 25.60 | +0.031% | 103,367 | +4.852% |
| 2026-09-21 | 25.60 | 25.66 | 25.59 | 25.59 | -0.737% | 91,310 | +4.885% |
| 2026-09-18 | 25.68 | 25.79 | 25.68 | 25.78 | +0.821% | 87,703 | +4.112% |
| 2026-09-17 | 25.68 | 25.68 | 25.57 | 25.57 | -1.045% | 130,141 | +4.967% |
| 2026-09-16 | 25.86 | 25.86 | 25.64 | 25.84 | -0.347% | 161,726 | +3.870% |
| 2026-09-15 | 25.96 | 25.98 | 25.88 | 25.93 | +0.309% | 147,888 | +3.509% |
| 2026-09-14 | 25.88 | 26.00 | 25.71 | 25.85 | 0.000% | 335,723 | +3.830% |
| 2026-09-11 | 25.71 | 25.88 | 25.67 | 25.85 | 0.000% | 144,799 | +3.830% |
| 2026-09-10 | 25.82 | 25.91 | 25.70 | 25.85 | +1.056% | 536,291 | +3.830% |
| 2026-09-09 | 25.45 | 25.66 | 25.40 | 25.58 | +0.590% | 104,038 | +4.926% |
| 2026-09-08 | 25.37 | 25.50 | 25.32 | 25.43 | +0.039% | 108,621 | +5.545% |
| 2026-09-04 | 25.39 | 25.42 | 25.32 | 25.42 | -0.235% | 74,173 | +5.586% |
| 2026-09-03 | 25.37 | 25.48 | 25.34 | 25.48 | -0.039% | 117,446 | +5.338% |
| 2026-09-02 | 25.46 | 25.54 | 25.39 | 25.49 | -0.118% | 224,722 | +5.296% |
| 2026-09-01 | 25.56 | 25.56 | 25.36 | 25.52 | +0.433% | 111,966 | +5.172% |
| 2026-08-31 | 25.38 | 25.49 | 25.38 | 25.41 | +0.594% | 187,597 | +5.628% |
| 2026-08-28 | 25.23 | 25.30 | 25.07 | 25.26 | +0.318% | 180,826 | +6.255% |
| 2026-08-27 | 25.18 | 25.21 | 25.12 | 25.18 | +0.119% | 138,985 | +6.593% |
| 2026-08-26 | 25.14 | 25.19 | 25.13 | 25.15 | +0.399% | 281,077 | +6.720% |
| 2026-08-25 | 25.15 | 25.21 | 24.95 | 25.05 | -1.222% | 78,981 | +7.146% |
| 2026-08-24 | 25.39 | 25.39 | 25.25 | 25.36 | -0.627% | 220,839 | +5.836% |
| 2026-08-21 | 25.47 | 25.55 | 25.44 | 25.52 | +0.433% | 137,123 | +5.172% |
| 2026-08-20 | 25.38 | 25.45 | 25.28 | 25.41 | +0.873% | 185,836 | +5.628% |
| 2026-08-19 | 25.28 | 25.31 | 25.17 | 25.19 | -1.755% | 212,479 | +6.550% |
| 2026-08-18 | 25.74 | 25.76 | 25.59 | 25.64 | -0.117% | 204,564 | +4.680% |
| 2026-08-17 | 25.60 | 25.71 | 25.55 | 25.67 | +0.667% | 63,890 | +4.558% |
| 2026-08-14 | 25.42 | 25.55 | 25.39 | 25.50 | +0.791% | 89,817 | +5.255% |
| 2026-08-13 | 25.29 | 25.33 | 25.18 | 25.30 | -0.667% | 55,470 | +6.087% |
| 2026-08-12 | 25.36 | 25.47 | 25.35 | 25.47 | +0.315% | 67,988 | +5.379% |
| 2026-08-11 | 25.38 | 25.43 | 25.35 | 25.39 | -0.353% | 74,245 | +5.711% |
| 2026-08-10 | 25.35 | 25.48 | 25.34 | 25.48 | +0.951% | 224,204 | +5.338% |
| 2026-08-07 | 25.25 | 25.32 | 25.22 | 25.24 | -0.277% | 158,952 | +6.339% |
| 2026-08-06 | 25.24 | 25.34 | 25.18 | 25.31 | +0.636% | 103,840 | +6.045% |
| 2026-08-05 | 25.19 | 25.21 | 25.12 | 25.15 | -0.159% | 78,902 | +6.720% |
| 2026-08-04 | 25.30 | 25.30 | 25.18 | 25.19 | -0.827% | 170,347 | +6.550% |
| 2026-08-03 | 25.40 | 25.42 | 25.34 | 25.40 | -0.353% | 106,256 | +5.669% |
| 2026-07-31 | 25.42 | 25.59 | 25.39 | 25.49 | +0.791% | 198,416 | +5.296% |
| 2026-07-30 | 25.31 | 25.38 | 25.27 | 25.29 | +0.079% | 83,246 | +6.129% |
| 2026-07-29 | 24.89 | 25.30 | 24.89 | 25.27 | +1.690% | 137,529 | +6.213% |
| 2026-07-28 | 24.96 | 24.98 | 24.82 | 24.85 | -0.679% | 96,635 | +8.008% |
| 2026-07-27 | 25.00 | 25.07 | 24.94 | 25.02 | -0.398% | 100,545 | +7.274% |
| 2026-07-24 | 25.14 | 25.15 | 25.02 | 25.12 | -0.199% | 851,245 | +6.847% |
| 2026-07-23 | 25.23 | 25.23 | 25.16 | 25.17 | +0.319% | 176,141 | +6.635% |
| 2026-07-22 | 25.02 | 25.10 | 25.00 | 25.09 | +0.280% | 54,838 | +6.975% |
| 2026-07-21 | 24.98 | 25.06 | 24.97 | 25.02 | +0.321% | 68,567 | +7.274% |
| 2026-07-20 | 24.83 | 24.95 | 24.81 | 24.94 | +0.788% | 68,350 | +7.618% |
| 2026-07-17 | 24.69 | 24.75 | 24.64 | 24.75 | -0.222% | 89,950 | +8.466% |
| 2026-07-16 | 24.90 | 24.93 | 24.80 | 24.80 | +0.020% | 166,100 | +8.226% |
| 2026-07-15 | 24.83 | 24.84 | 24.75 | 24.80 | -0.181% | 101,773 | +8.248% |
| 2026-07-14 | 24.80 | 24.86 | 24.73 | 24.84 | -0.121% | 220,371 | +8.052% |
| 2026-07-13 | 24.80 | 24.89 | 24.78 | 24.87 | +0.607% | 115,420 | +7.921% |
| 2026-07-10 | 24.72 | 24.76 | 24.68 | 24.72 | 0.000% | 125,337 | +8.576% |
| 2026-07-09 | 24.78 | 24.78 | 24.66 | 24.72 | -0.101% | 130,018 | +8.576% |
| 2026-07-08 | 24.76 | 24.82 | 24.72 | 24.75 | +0.304% | 137,145 | +8.466% |
| 2026-07-07 | 24.51 | 24.68 | 24.50 | 24.67 | +1.024% | 81,929 | +8.796% |
| 2026-07-06 | 24.41 | 24.50 | 24.41 | 24.42 | +0.287% | 146,201 | +9.910% |
| 2026-07-02 | 24.39 | 24.43 | 24.32 | 24.35 | 0.000% | 41,811 | +10.226% |
| 2026-07-01 | 24.39 | 24.39 | 24.30 | 24.35 | +0.495% | 156,331 | +10.226% |
| 2026-06-30 | 24.00 | 24.23 | 24.00 | 24.23 | +1.296% | 76,283 | +10.772% |
| 2026-06-29 | 23.94 | 23.96 | 23.90 | 23.92 | -0.084% | 94,644 | +12.207% |
| 2026-06-26 | 24.05 | 24.05 | 23.94 | 23.94 | -0.042% | 98,920 | +12.114% |
| 2026-06-25 | 23.86 | 23.95 | 23.81 | 23.95 | +0.084% | 406,854 | +12.067% |
| 2026-06-24 | 23.99 | 24.00 | 23.89 | 23.93 | -1.886% | 345,192 | +12.160% |
| 2026-06-23 | 24.41 | 24.41 | 24.34 | 24.39 | -0.205% | 283,421 | +10.045% |
| 2026-06-22 | 24.36 | 24.46 | 24.36 | 24.44 | +0.825% | 57,130 | +9.820% |
| 2026-06-18 | 24.13 | 24.25 | 24.12 | 24.24 | -0.452% | 145,895 | +10.726% |
| 2026-06-17 | 24.34 | 24.52 | 24.28 | 24.35 | -0.041% | 122,233 | +10.226% |
| 2026-06-16 | 24.45 | 24.45 | 24.32 | 24.36 | -0.571% | 105,581 | +10.181% |
| 2026-06-15 | 24.44 | 24.52 | 24.40 | 24.50 | -0.041% | 81,918 | +9.551% |
| 2026-06-12 | 24.52 | 24.59 | 24.48 | 24.51 | +0.327% | 1,097,465 | +9.506% |
| 2026-06-11 | 24.66 | 24.70 | 24.41 | 24.43 | -1.213% | 334,153 | +9.865% |
| 2026-06-10 | 24.67 | 24.80 | 24.63 | 24.73 | +0.284% | 128,796 | +8.532% |
| 2026-06-09 | 24.70 | 24.77 | 24.65 | 24.66 | -0.565% | 286,721 | +8.840% |
| 2026-06-08 | 24.62 | 24.81 | 24.60 | 24.80 | +0.568% | 124,890 | +8.226% |
| 2026-06-05 | 24.71 | 24.71 | 24.60 | 24.66 | +0.489% | 140,822 | +8.840% |
| 2026-06-04 | 24.51 | 24.55 | 24.48 | 24.54 | -0.244% | 223,950 | +9.372% |
| 2026-06-03 | 24.59 | 24.64 | 24.56 | 24.60 | +0.490% | 78,332 | +9.106% |
| 2026-06-02 | 24.45 | 24.52 | 24.44 | 24.48 | -0.183% | 64,407 | +9.641% |
| 2026-06-01 | 24.69 | 24.72 | 24.52 | 24.52 | -0.102% | 179,962 | +9.439% |
| 2026-05-29 | 24.52 | 24.59 | 24.49 | 24.55 | -0.081% | 264,351 | +9.328% |
| 2026-05-28 | 24.63 | 24.68 | 24.52 | 24.57 | -0.486% | 230,291 | +9.239% |
| 2026-05-27 | 24.66 | 24.70 | 24.61 | 24.69 | -0.202% | 139,057 | +8.708% |
| 2026-05-26 | 24.66 | 24.78 | 24.66 | 24.74 | -0.403% | 137,384 | +8.488% |
| 2026-05-22 | 24.85 | 25.00 | 24.84 | 24.84 | -0.521% | 542,904 | +8.052% |
| 2026-05-21 | 25.18 | 25.24 | 24.96 | 24.97 | -0.439% | 275,815 | +7.489% |
| 2026-05-20 | 25.31 | 25.32 | 25.04 | 25.08 | -1.026% | 666,908 | +7.018% |
| 2026-05-19 | 25.30 | 25.41 | 25.27 | 25.34 | +0.715% | 562,969 | +5.919% |
| 2026-05-18 | 25.10 | 25.22 | 25.06 | 25.16 | +0.199% | 208,317 | +6.677% |
| 2026-05-15 | 25.06 | 25.14 | 25.04 | 25.11 | +1.578% | 256,862 | +6.890% |
| 2026-05-14 | 24.64 | 24.74 | 24.61 | 24.72 | -0.262% | 277,132 | +8.576% |
| 2026-05-13 | 24.72 | 24.84 | 24.70 | 24.79 | +0.263% | 1,070,427 | +8.291% |
| 2026-05-12 | 24.66 | 24.73 | 24.65 | 24.72 | +0.775% | 143,242 | +8.576% |
| 2026-05-11 | 24.45 | 24.55 | 24.43 | 24.53 | +0.553% | 122,784 | +9.417% |
| 2026-05-08 | 24.40 | 24.41 | 24.33 | 24.39 | -0.347% | 40,689 | +10.023% |
| 2026-05-07 | 24.31 | 24.50 | 24.31 | 24.48 | +0.451% | 43,956 | +9.641% |
| 2026-05-06 | 24.38 | 24.42 | 24.34 | 24.37 | -0.774% | 62,042 | +10.135% |
| 2026-05-05 | 24.64 | 24.66 | 24.55 | 24.56 | -0.486% | 107,940 | +9.283% |
| 2026-05-04 | 24.59 | 24.75 | 24.58 | 24.68 | +0.653% | 193,444 | +8.752% |
| 2026-05-01 | 24.54 | 24.57 | 24.38 | 24.52 | -0.285% | 119,528 | +9.462% |
| 2026-04-30 | 24.48 | 24.64 | 24.48 | 24.59 | +0.122% | 257,326 | +9.150% |
| 2026-04-29 | 24.47 | 24.59 | 24.46 | 24.56 | +0.809% | 270,639 | +9.283% |
| 2026-04-28 | 24.42 | 24.48 | 24.36 | 24.36 | -0.070% | 113,687 | +10.167% |
| 2026-04-27 | 24.33 | 24.41 | 24.29 | 24.38 | +0.536% | 134,880 | +10.090% |
| 2026-04-24 | 24.32 | 24.37 | 24.23 | 24.25 | -0.082% | 76,892 | +10.680% |
| 2026-04-23 | 24.20 | 24.37 | 24.15 | 24.27 | +0.206% | 110,244 | +10.589% |
| 2026-04-22 | 24.15 | 24.23 | 24.10 | 24.22 | -0.165% | 92,873 | +10.818% |
| 2026-04-21 | 24.16 | 24.29 | 24.14 | 24.26 | +0.539% | 96,714 | +10.635% |
| 2026-04-20 | 24.13 | 24.22 | 24.12 | 24.13 | 0.000% | 76,998 | +11.231% |
| 2026-04-17 | 24.15 | 24.17 | 24.09 | 24.13 | -0.781% | 124,114 | +11.231% |
| 2026-04-16 | 24.16 | 24.35 | 24.15 | 24.32 | +0.662% | 122,211 | +10.362% |
| 2026-04-15 | 24.12 | 24.21 | 24.12 | 24.16 | +0.291% | 98,105 | +11.093% |
| 2026-04-14 | 24.23 | 24.23 | 24.06 | 24.09 | -0.372% | 52,931 | +11.416% |
| 2026-04-13 | 24.28 | 24.34 | 24.17 | 24.18 | -0.248% | 938,237 | +11.001% |
| 2026-04-10 | 24.24 | 24.30 | 24.22 | 24.24 | +0.207% | 56,243 | +10.726% |
| 2026-04-09 | 24.19 | 24.27 | 24.08 | 24.19 | +0.249% | 190,430 | +10.955% |
| 2026-04-08 | 24.00 | 24.18 | 24.00 | 24.13 | -0.372% | 135,657 | +11.231% |
| 2026-04-07 | 24.23 | 24.41 | 24.18 | 24.22 | +0.083% | 109,520 | +10.818% |
| 2026-04-06 | 24.23 | 24.27 | 24.15 | 24.20 | +0.083% | 287,212 | +10.909% |
| 2026-04-02 | 24.31 | 24.33 | 24.14 | 24.18 | -0.371% | 233,520 | +11.001% |
| 2026-04-01 | 24.28 | 24.29 | 24.16 | 24.27 | +0.165% | 119,500 | +10.589% |
| 2026-03-31 | 24.18 | 24.29 | 24.12 | 24.23 | 0.000% | 198,061 | +10.772% |
| 2026-03-30 | 24.30 | 24.32 | 24.19 | 24.23 | -1.384% | 149,941 | +10.772% |
| 2026-03-27 | 24.60 | 24.60 | 24.43 | 24.57 | +0.655% | 151,268 | +9.239% |
| 2026-03-26 | 24.34 | 24.45 | 24.27 | 24.41 | +0.743% | 215,178 | +9.955% |
| 2026-03-25 | 24.24 | 24.29 | 24.19 | 24.23 | -1.102% | 117,957 | +10.772% |
| 2026-03-24 | 24.62 | 24.65 | 24.45 | 24.50 | +0.328% | 127,356 | +9.551% |
| 2026-03-23 | 24.46 | 24.55 | 24.32 | 24.42 | -0.611% | 242,720 | +9.910% |
| 2026-03-20 | 24.31 | 24.59 | 24.30 | 24.57 | +1.908% | 183,546 | +9.239% |
| 2026-03-19 | 24.23 | 24.24 | 24.03 | 24.11 | -0.536% | 105,458 | +11.323% |
| 2026-03-18 | 24.14 | 24.25 | 24.11 | 24.24 | +0.539% | 124,305 | +10.726% |
| 2026-03-17 | 24.13 | 24.14 | 24.08 | 24.11 | -0.331% | 62,044 | +11.323% |
| 2026-03-16 | 24.19 | 24.24 | 24.14 | 24.19 | -0.657% | 851,259 | +10.955% |
| 2026-03-13 | 24.24 | 24.37 | 24.19 | 24.35 | +0.578% | 136,859 | +10.226% |
| 2026-03-12 | 24.25 | 24.26 | 24.15 | 24.21 | +0.207% | 129,517 | +10.863% |
| 2026-03-11 | 24.00 | 24.18 | 24.00 | 24.16 | +1.342% | 242,551 | +11.093% |
| 2026-03-10 | 23.71 | 23.86 | 23.69 | 23.84 | +1.017% | 109,068 | +12.584% |
| 2026-03-09 | 23.87 | 23.87 | 23.58 | 23.60 | -0.840% | 130,186 | +13.729% |
| 2026-03-06 | 23.83 | 23.92 | 23.67 | 23.80 | +0.464% | 130,787 | +12.773% |
| 2026-03-05 | 23.76 | 23.79 | 23.66 | 23.69 | +0.360% | 88,288 | +13.297% |
| 2026-03-04 | 23.58 | 23.62 | 23.54 | 23.61 | +0.276% | 48,779 | +13.705% |
| 2026-03-03 | 23.64 | 23.66 | 23.47 | 23.54 | +0.341% | 130,512 | +14.019% |
| 2026-03-02 | 23.37 | 23.55 | 23.37 | 23.46 | +0.773% | 124,853 | +14.408% |
| 2026-02-27 | 23.28 | 23.30 | 23.24 | 23.28 | -0.428% | 69,126 | +15.292% |
| 2026-02-26 | 23.43 | 23.43 | 23.36 | 23.38 | -0.426% | 56,374 | +14.799% |
| 2026-02-25 | 23.51 | 23.51 | 23.43 | 23.48 | +0.043% | 32,410 | +14.310% |
| 2026-02-24 | 23.46 | 23.50 | 23.43 | 23.47 | -0.170% | 18,006 | +14.359% |
| 2026-02-23 | 23.56 | 23.56 | 23.44 | 23.51 | -0.212% | 61,716 | +14.164% |
| 2026-02-20 | 23.52 | 23.70 | 23.51 | 23.56 | +0.255% | 133,374 | +13.922% |
| 2026-02-19 | 23.59 | 23.59 | 23.50 | 23.50 | -0.255% | 46,230 | +14.213% |
| 2026-02-18 | 23.49 | 23.56 | 23.46 | 23.56 | +0.491% | 65,150 | +13.922% |
| 2026-02-17 | 23.43 | 23.47 | 23.39 | 23.45 | -0.107% | 96,802 | +14.481% |
| 2026-02-13 | 23.50 | 23.53 | 23.47 | 23.47 | -0.466% | 132,045 | +14.359% |
| 2026-02-12 | 23.82 | 23.84 | 23.58 | 23.58 | -1.380% | 123,753 | +13.825% |
| 2026-02-11 | 23.93 | 23.94 | 23.81 | 23.91 | +0.547% | 52,912 | +12.254% |
| 2026-02-10 | 23.87 | 23.87 | 23.78 | 23.78 | -1.246% | 124,373 | +12.868% |
| 2026-02-09 | 24.14 | 24.19 | 24.05 | 24.08 | +0.125% | 107,765 | +11.462% |
| 2026-02-06 | 24.07 | 24.14 | 24.05 | 24.05 | 0.000% | 93,095 | +11.601% |
| 2026-02-05 | 24.21 | 24.25 | 24.05 | 24.05 | -1.090% | 136,711 | +11.601% |
| 2026-02-04 | 24.30 | 24.33 | 24.27 | 24.32 | +0.185% | 117,446 | +10.385% |
| 2026-02-03 | 24.32 | 24.34 | 24.23 | 24.27 | -0.082% | 147,007 | +10.589% |
| 2026-02-02 | 24.18 | 24.30 | 24.16 | 24.29 | +0.330% | 145,728 | +10.498% |
| 2026-01-30 | 24.16 | 24.25 | 24.11 | 24.21 | +0.519% | 108,991 | +10.863% |
| 2026-01-29 | 24.23 | 24.23 | 24.06 | 24.09 | -0.062% | 97,630 | +11.439% |
| 2026-01-28 | 24.14 | 24.17 | 24.08 | 24.10 | +0.229% | 85,330 | +11.369% |
| 2026-01-27 | 23.95 | 24.07 | 23.92 | 24.05 | +0.691% | 36,962 | +11.624% |
| 2026-01-26 | 23.87 | 23.91 | 23.84 | 23.88 | -0.459% | 80,102 | +12.395% |
| 2026-01-23 | 24.01 | 24.10 | 23.96 | 23.99 | -0.208% | 117,629 | +11.880% |
| 2026-01-22 | 24.15 | 24.18 | 24.02 | 24.04 | -0.332% | 137,076 | +11.647% |
| 2026-01-21 | 24.27 | 24.33 | 24.09 | 24.12 | -0.822% | 197,564 | +11.277% |
| 2026-01-20 | 24.34 | 24.36 | 24.23 | 24.32 | +1.376% | 221,650 | +10.362% |
| 2026-01-16 | 23.92 | 24.03 | 23.87 | 23.99 | +0.671% | 97,333 | +11.880% |
| 2026-01-15 | 23.77 | 23.85 | 23.75 | 23.83 | 0.000% | 43,840 | +12.631% |
| 2026-01-14 | 23.94 | 23.95 | 23.82 | 23.83 | -0.626% | 104,331 | +12.631% |
| 2026-01-13 | 23.96 | 24.03 | 23.95 | 23.98 | -0.125% | 44,542 | +11.927% |
| 2026-01-12 | 24.06 | 24.09 | 23.96 | 24.01 | +0.251% | 80,084 | +11.787% |
| 2026-01-09 | 24.12 | 24.16 | 23.92 | 23.95 | -0.622% | 103,045 | +12.067% |
| 2026-01-08 | 24.10 | 24.11 | 24.05 | 24.10 | +0.542% | 40,678 | +11.369% |
| 2026-01-07 | 23.96 | 24.04 | 23.91 | 23.97 | -0.457% | 34,086 | +11.973% |
| 2026-01-06 | 24.12 | 24.20 | 24.08 | 24.08 | +0.125% | 123,382 | +11.462% |
| 2026-01-05 | 24.13 | 24.14 | 24.03 | 24.05 | -0.414% | 88,865 | +11.601% |
| 2026-01-02 | 24.03 | 24.26 | 24.02 | 24.15 | +0.124% | 116,868 | +11.139% |
| 2025-12-31 | 23.98 | 24.12 | 23.92 | 24.12 | +0.963% | 80,480 | +11.277% |
| 2025-12-30 | 23.96 | 23.96 | 23.87 | 23.89 | +0.084% | 60,739 | +12.348% |
| 2025-12-29 | 23.90 | 23.93 | 23.86 | 23.87 | -0.292% | 51,846 | +12.442% |
| 2025-12-26 | 23.84 | 23.98 | 23.83 | 23.94 | +0.356% | 45,173 | +12.114% |
| 2025-12-24 | 23.93 | 23.94 | 23.84 | 23.86 | -1.344% | 23,177 | +12.513% |
| 2025-12-23 | 24.32 | 24.33 | 24.18 | 24.18 | -0.330% | 70,379 | +11.001% |
| 2025-12-22 | 24.22 | 24.28 | 24.22 | 24.26 | +0.248% | 67,716 | +10.635% |
| 2025-12-19 | 24.18 | 24.22 | 24.13 | 24.20 | +0.498% | 48,465 | +10.909% |
| 2025-12-18 | 24.11 | 24.12 | 24.04 | 24.08 | -0.455% | 53,981 | +11.462% |
| 2025-12-17 | 24.24 | 24.24 | 24.15 | 24.19 | +0.083% | 57,004 | +10.955% |
| 2025-12-16 | 24.36 | 24.36 | 24.16 | 24.17 | -0.617% | 56,843 | +11.047% |
| 2025-12-15 | 24.22 | 24.32 | 24.17 | 24.32 | 0.000% | 70,167 | +10.362% |
| 2025-12-12 | 24.28 | 24.36 | 24.27 | 24.32 | +1.081% | 68,505 | +10.362% |
| 2025-12-11 | 23.92 | 24.07 | 23.92 | 24.06 | +0.208% | 46,792 | +11.554% |
| 2025-12-10 | 24.12 | 24.16 | 24.00 | 24.01 | -0.456% | 81,780 | +11.787% |
| 2025-12-09 | 24.03 | 24.15 | 24.02 | 24.12 | -0.124% | 68,903 | +11.277% |
| 2025-12-08 | 24.07 | 24.22 | 24.07 | 24.15 | +0.332% | 111,282 | +11.139% |
| 2025-12-05 | 23.96 | 24.09 | 23.96 | 24.07 | +0.669% | 102,636 | +11.508% |
| 2025-12-04 | 23.85 | 23.96 | 23.85 | 23.91 | +0.336% | 89,621 | +12.254% |
| 2025-12-03 | 23.82 | 23.89 | 23.78 | 23.83 | 0.000% | 41,982 | +12.631% |
| 2025-12-02 | 23.94 | 23.96 | 23.83 | 23.83 | -0.084% | 72,380 | +12.631% |
| 2025-12-01 | 23.84 | 23.89 | 23.82 | 23.85 | +1.017% | 95,714 | +12.537% |
| 2025-11-28 | 23.50 | 23.61 | 23.50 | 23.61 | +0.682% | 10,386 | +13.681% |
| 2025-11-26 | 23.58 | 23.64 | 23.44 | 23.45 | -0.425% | 48,265 | +14.456% |
| 2025-11-25 | 23.54 | 23.57 | 23.46 | 23.55 | -0.296% | 25,407 | +13.970% |
| 2025-11-24 | 23.61 | 23.65 | 23.59 | 23.62 | -0.505% | 51,028 | +13.633% |
| 2025-11-21 | 23.68 | 23.80 | 23.68 | 23.74 | -0.210% | 59,957 | +13.058% |
| 2025-11-20 | 23.82 | 23.85 | 23.74 | 23.79 | -0.293% | 31,409 | +12.821% |
| 2025-11-19 | 23.78 | 23.89 | 23.77 | 23.86 | +0.042% | 44,453 | +12.490% |
| 2025-11-18 | 23.75 | 23.89 | 23.73 | 23.85 | +0.210% | 29,647 | +12.537% |
| 2025-11-17 | 23.83 | 23.85 | 23.77 | 23.80 | -0.168% | 63,451 | +12.773% |
| 2025-11-14 | 23.61 | 23.87 | 23.61 | 23.84 | +0.548% | 62,970 | +12.584% |
| 2025-11-13 | 23.63 | 23.71 | 23.59 | 23.71 | +0.765% | 125,105 | +13.201% |
| 2025-11-12 | 23.59 | 23.59 | 23.48 | 23.53 | -0.127% | 54,754 | +14.067% |
| 2025-11-11 | 23.59 | 23.60 | 23.54 | 23.56 | -0.486% | 23,502 | +13.922% |
| 2025-11-10 | 23.68 | 23.72 | 23.65 | 23.68 | +0.042% | 24,456 | +13.369% |
| 2025-11-07 | 23.71 | 23.71 | 23.59 | 23.66 | +0.233% | 26,912 | +13.416% |
| 2025-11-06 | 23.65 | 23.65 | 23.59 | 23.61 | -0.631% | 168,269 | +13.681% |
| 2025-11-05 | 23.67 | 23.83 | 23.67 | 23.76 | +0.935% | 70,526 | +12.963% |
| 2025-11-04 | 23.60 | 23.60 | 23.52 | 23.54 | -0.296% | 37,330 | +14.019% |
| 2025-11-03 | 23.62 | 23.67 | 23.56 | 23.61 | +0.340% | 71,097 | +13.681% |
| 2025-10-31 | 23.49 | 23.55 | 23.45 | 23.53 | +0.298% | 108,298 | +14.067% |
| 2025-10-30 | 23.50 | 23.51 | 23.35 | 23.46 | +0.644% | 199,647 | +14.408% |
| 2025-10-29 | 23.12 | 23.33 | 23.11 | 23.31 | +0.975% | 148,619 | +15.144% |
| 2025-10-28 | 23.12 | 23.13 | 23.04 | 23.09 | -0.246% | 29,120 | +16.266% |
| 2025-10-27 | 23.25 | 23.29 | 23.14 | 23.14 | -0.207% | 29,266 | +15.980% |
| 2025-10-24 | 23.17 | 23.28 | 23.17 | 23.19 | 0.000% | 87,276 | +15.740% |
| 2025-10-23 | 23.16 | 23.23 | 23.11 | 23.19 | +0.564% | 43,931 | +15.740% |
| 2025-10-22 | 23.06 | 23.10 | 23.02 | 23.06 | +0.087% | 50,634 | +16.392% |
| 2025-10-21 | 23.05 | 23.07 | 23.01 | 23.04 | -0.497% | 50,370 | +16.493% |
| 2025-10-20 | 23.20 | 23.22 | 23.15 | 23.16 | -0.323% | 61,407 | +15.914% |
| 2025-10-17 | 23.24 | 23.31 | 23.23 | 23.23 | +0.172% | 67,952 | +15.540% |
| 2025-10-16 | 23.40 | 23.41 | 23.16 | 23.19 | -0.728% | 117,671 | +15.740% |
| 2025-10-15 | 23.30 | 23.42 | 23.22 | 23.36 | +0.258% | 57,340 | +14.897% |
| 2025-10-14 | 23.36 | 23.43 | 23.30 | 23.30 | -0.427% | 47,152 | +15.193% |
| 2025-10-13 | 23.44 | 23.56 | 23.39 | 23.40 | +0.043% | 59,801 | +14.701% |
| 2025-10-10 | 23.55 | 23.56 | 23.35 | 23.39 | -1.599% | 96,718 | +14.750% |
| 2025-10-09 | 23.75 | 23.78 | 23.72 | 23.77 | +0.211% | 111,870 | +12.915% |
| 2025-10-08 | 23.62 | 23.74 | 23.62 | 23.72 | -0.042% | 41,996 | +13.153% |
| 2025-10-07 | 23.80 | 23.82 | 23.69 | 23.73 | -0.545% | 33,723 | +13.106% |
| 2025-10-06 | 23.86 | 23.87 | 23.75 | 23.86 | +0.739% | 85,246 | +12.490% |
| 2025-10-03 | 23.61 | 23.70 | 23.60 | 23.68 | +0.275% | 39,768 | +13.321% |
| 2025-10-02 | 23.69 | 23.71 | 23.59 | 23.62 | -0.295% | 33,231 | +13.633% |
| 2025-10-01 | 23.63 | 23.74 | 23.59 | 23.69 | -0.126% | 47,030 | +13.297% |
| 2025-09-30 | 23.67 | 23.77 | 23.56 | 23.72 | +0.169% | 101,645 | +13.153% |
| 2025-09-29 | 23.76 | 23.76 | 23.64 | 23.68 | -0.713% | 56,216 | +13.345% |
| 2025-09-26 | 23.84 | 23.90 | 23.72 | 23.85 | +0.168% | 42,488 | +12.537% |
| 2025-09-25 | 23.86 | 23.96 | 23.81 | 23.81 | -0.084% | 82,252 | +12.726% |
| 2025-09-24 | 23.78 | 23.88 | 23.77 | 23.83 | -0.459% | 97,018 | +12.631% |
| 2025-09-23 | 24.06 | 24.08 | 23.93 | 23.94 | -0.623% | 48,700 | +12.114% |
| 2025-09-22 | 24.08 | 24.13 | 24.04 | 24.09 | +0.250% | 79,209 | +11.416% |
| 2025-09-19 | 24.00 | 24.07 | 23.97 | 24.03 | +0.334% | 76,278 | +11.694% |
| 2025-09-18 | 23.94 | 24.02 | 23.88 | 23.95 | +1.055% | 120,870 | +12.067% |
| 2025-09-17 | 23.56 | 23.76 | 23.47 | 23.70 | +0.211% | 130,576 | +13.249% |
| 2025-09-16 | 23.71 | 23.71 | 23.60 | 23.65 | -0.084% | 49,866 | +13.488% |
| 2025-09-15 | 23.69 | 23.71 | 23.61 | 23.67 | -0.253% | 57,949 | +13.392% |
| 2025-09-12 | 23.76 | 23.83 | 23.73 | 23.73 | +0.381% | 39,640 | +13.106% |
| 2025-09-11 | 23.74 | 23.74 | 23.59 | 23.64 | -0.631% | 39,945 | +13.536% |
| 2025-09-10 | 23.86 | 23.91 | 23.70 | 23.79 | -0.377% | 116,123 | +12.821% |
| 2025-09-09 | 23.88 | 23.97 | 23.85 | 23.88 | +0.505% | 147,648 | +12.395% |
| 2025-09-08 | 23.93 | 23.93 | 23.76 | 23.76 | -1.411% | 106,865 | +12.963% |
| 2025-09-05 | 24.18 | 24.18 | 24.07 | 24.10 | -1.351% | 138,214 | +11.369% |
| 2025-09-04 | 24.51 | 24.61 | 24.43 | 24.43 | -0.691% | 59,015 | +9.865% |
| 2025-09-03 | 24.82 | 24.82 | 24.56 | 24.60 | -1.086% | 103,116 | +9.106% |
| 2025-09-02 | 24.92 | 25.00 | 24.84 | 24.87 | +0.688% | 187,345 | +7.921% |
| 2025-08-29 | 24.64 | 24.73 | 24.62 | 24.70 | +0.775% | 131,139 | +8.664% |
| 2025-08-28 | 24.65 | 24.66 | 24.50 | 24.51 | -0.568% | 235,013 | +9.506% |
| 2025-08-27 | 24.82 | 24.85 | 24.65 | 24.65 | 0.000% | 54,729 | +8.884% |
| 2025-08-26 | 24.71 | 24.77 | 24.62 | 24.65 | +0.163% | 67,590 | +8.884% |
| 2025-08-25 | 24.65 | 24.65 | 24.55 | 24.61 | +0.285% | 73,411 | +9.061% |
| 2025-08-22 | 24.59 | 24.63 | 24.46 | 24.54 | -0.728% | 149,669 | +9.372% |
| 2025-08-21 | 24.67 | 24.79 | 24.62 | 24.72 | +0.611% | 118,226 | +8.576% |
| 2025-08-20 | 24.64 | 24.65 | 24.55 | 24.57 | -0.163% | 42,206 | +9.239% |
| 2025-08-19 | 24.68 | 24.68 | 24.61 | 24.61 | -0.646% | 42,563 | +9.061% |
| 2025-08-18 | 24.69 | 24.82 | 24.68 | 24.77 | +0.324% | 17,397 | +8.357% |
| 2025-08-15 | 24.63 | 24.73 | 24.59 | 24.69 | +0.776% | 54,414 | +8.708% |
| 2025-08-14 | 24.36 | 24.54 | 24.36 | 24.50 | +0.782% | 59,093 | +9.551% |
| 2025-08-13 | 24.37 | 24.38 | 24.29 | 24.31 | -0.856% | 127,101 | +10.407% |
| 2025-08-12 | 24.53 | 24.63 | 24.52 | 24.52 | +0.574% | 232,501 | +9.462% |
| 2025-08-11 | 24.37 | 24.41 | 24.33 | 24.38 | -0.164% | 138,738 | +10.090% |
| 2025-08-08 | 24.41 | 24.45 | 24.40 | 24.42 | +0.535% | 34,105 | +9.910% |
| 2025-08-07 | 24.22 | 24.31 | 24.15 | 24.29 | +0.165% | 90,894 | +10.498% |
| 2025-08-06 | 24.25 | 24.50 | 24.20 | 24.25 | +0.664% | 103,554 | +10.680% |
| 2025-08-05 | 24.24 | 24.26 | 24.09 | 24.09 | -0.413% | 106,674 | +11.416% |
| 2025-08-04 | 24.20 | 24.29 | 24.15 | 24.19 | -0.289% | 93,105 | +10.955% |
| 2025-08-01 | 24.31 | 24.32 | 24.21 | 24.26 | -1.382% | 96,496 | +10.635% |
| 2025-07-31 | 24.50 | 24.60 | 24.46 | 24.60 | +0.081% | 163,332 | +9.106% |
| 2025-07-30 | 24.61 | 24.67 | 24.57 | 24.58 | +0.408% | 75,836 | +9.194% |
| 2025-07-29 | 24.77 | 24.77 | 24.45 | 24.48 | -1.608% | 227,257 | +9.641% |
| 2025-07-28 | 24.80 | 24.89 | 24.78 | 24.88 | +0.647% | 400,030 | +7.878% |
| 2025-07-25 | 24.89 | 24.89 | 24.70 | 24.72 | -0.443% | 72,839 | +8.576% |
| 2025-07-24 | 24.96 | 24.96 | 24.76 | 24.83 | +0.081% | 147,877 | +8.095% |
| 2025-07-23 | 24.81 | 24.86 | 24.77 | 24.81 | +0.608% | 62,231 | +8.182% |
| 2025-07-22 | 24.77 | 24.77 | 24.60 | 24.66 | -0.605% | 58,900 | +8.840% |
| 2025-07-21 | 24.74 | 24.81 | 24.66 | 24.81 | -0.818% | 147,156 | +8.182% |
| 2025-07-18 | 24.96 | 25.04 | 24.96 | 25.01 | -0.062% | 35,625 | +7.298% |
| 2025-07-17 | 25.02 | 25.08 | 24.93 | 25.03 | -0.040% | 72,800 | +7.231% |
| 2025-07-16 | 25.00 | 25.29 | 24.87 | 25.04 | -0.080% | 274,652 | +7.188% |
| 2025-07-15 | 24.81 | 25.11 | 24.81 | 25.06 | +0.764% | 79,862 | +7.103% |
| 2025-07-14 | 24.92 | 24.97 | 24.83 | 24.87 | +0.161% | 126,939 | +7.921% |
| 2025-07-11 | 24.70 | 24.86 | 24.70 | 24.83 | +1.388% | 47,198 | +8.095% |
| 2025-07-10 | 24.54 | 24.61 | 24.46 | 24.49 | -0.041% | 40,600 | +9.596% |
| 2025-07-09 | 24.70 | 24.70 | 24.49 | 24.50 | -0.930% | 58,041 | +9.551% |
| 2025-07-08 | 24.89 | 24.90 | 24.73 | 24.73 | +0.162% | 71,594 | +8.532% |
| 2025-07-07 | 24.59 | 24.77 | 24.59 | 24.69 | +1.023% | 158,698 | +8.708% |
| 2025-07-03 | 24.40 | 24.50 | 24.38 | 24.44 | +0.659% | 38,740 | +9.820% |
| 2025-07-02 | 24.38 | 24.41 | 24.27 | 24.28 | +0.622% | 72,156 | +10.544% |
| 2025-07-01 | 24.11 | 24.25 | 24.07 | 24.13 | -0.165% | 104,816 | +11.231% |
| 2025-06-30 | 24.30 | 24.36 | 24.11 | 24.17 | -0.902% | 125,413 | +11.047% |
| 2025-06-27 | 24.36 | 24.45 | 24.20 | 24.39 | +0.702% | 329,022 | +10.045% |
| 2025-06-26 | 24.35 | 24.43 | 24.22 | 24.22 | -0.616% | 76,752 | +10.818% |
| 2025-06-25 | 24.50 | 24.53 | 24.36 | 24.37 | -0.814% | 59,612 | +10.135% |
| 2025-06-24 | 24.78 | 24.81 | 24.50 | 24.57 | -0.526% | 98,660 | +9.239% |
| 2025-06-23 | 24.68 | 24.73 | 24.54 | 24.70 | -0.483% | 81,507 | +8.664% |
| 2025-06-20 | 24.89 | 24.97 | 24.74 | 24.82 | +0.242% | 57,930 | +8.139% |
| 2025-06-18 | 24.69 | 24.82 | 24.62 | 24.76 | -0.040% | 108,155 | +8.401% |
| 2025-06-17 | 24.91 | 24.99 | 24.75 | 24.77 | -1.275% | 73,519 | +8.357% |
| 2025-06-16 | 24.93 | 25.09 | 24.81 | 25.09 | +1.129% | 54,478 | +6.975% |
| 2025-06-13 | 24.72 | 24.97 | 24.68 | 24.81 | +1.141% | 82,935 | +8.182% |
| 2025-06-12 | 24.64 | 24.72 | 24.53 | 24.53 | -1.446% | 160,477 | +9.417% |
| 2025-06-11 | 24.98 | 24.99 | 24.80 | 24.89 | -0.320% | 201,050 | +7.834% |
| 2025-06-10 | 24.89 | 25.01 | 24.86 | 24.97 | -0.280% | 44,538 | +7.489% |
| 2025-06-09 | 25.20 | 25.20 | 25.01 | 25.04 | -0.040% | 119,346 | +7.188% |
| 2025-06-06 | 24.96 | 25.11 | 24.93 | 25.05 | +1.171% | 65,081 | +7.146% |
| 2025-06-05 | 24.67 | 24.79 | 24.61 | 24.76 | -0.040% | 52,203 | +8.401% |
| 2025-06-04 | 24.97 | 24.99 | 24.69 | 24.77 | -1.511% | 237,964 | +8.357% |
| 2025-06-03 | 25.05 | 25.19 | 24.95 | 25.15 | +0.040% | 79,681 | +6.720% |
| 2025-06-02 | 25.08 | 25.23 | 25.05 | 25.14 | +1.004% | 247,153 | +6.762% |
| 2025-05-30 | 24.96 | 24.97 | 24.82 | 24.89 | -0.200% | 87,604 | +7.834% |
| 2025-05-29 | 25.03 | 25.05 | 24.85 | 24.94 | -0.598% | 160,240 | +7.618% |
| 2025-05-28 | 25.12 | 25.22 | 25.02 | 25.09 | +0.200% | 140,056 | +6.975% |
| 2025-05-27 | 25.25 | 25.37 | 24.87 | 25.04 | -1.340% | 292,679 | +7.188% |
| 2025-05-23 | 25.30 | 25.49 | 25.27 | 25.38 | -0.197% | 199,285 | +5.753% |
| 2025-05-22 | 25.72 | 25.73 | 25.40 | 25.43 | -0.196% | 459,728 | +5.545% |
| 2025-05-21 | 25.33 | 25.59 | 25.22 | 25.48 | +1.676% | 284,835 | +5.338% |
| 2025-05-20 | 25.10 | 25.20 | 25.02 | 25.06 | +0.562% | 139,990 | +7.103% |
| 2025-05-19 | 25.25 | 25.29 | 24.88 | 24.92 | +0.646% | 142,806 | +7.705% |
| 2025-05-16 | 24.66 | 24.93 | 24.40 | 24.76 | -0.442% | 212,622 | +8.401% |
| 2025-05-15 | 24.96 | 25.10 | 24.80 | 24.87 | -0.719% | 106,385 | +7.921% |
| 2025-05-14 | 24.92 | 25.14 | 24.92 | 25.05 | +0.602% | 201,235 | +7.146% |
| 2025-05-13 | 24.79 | 25.04 | 24.79 | 24.90 | +0.444% | 181,236 | +7.791% |
| 2025-05-12 | 24.81 | 24.90 | 24.44 | 24.79 | +0.813% | 213,941 | +8.269% |
| 2025-05-09 | 24.64 | 24.64 | 24.41 | 24.59 | -0.081% | 48,827 | +9.150% |
| 2025-05-08 | 24.37 | 24.61 | 24.25 | 24.61 | +0.163% | 57,253 | +9.061% |
| 2025-05-07 | 24.36 | 24.57 | 24.25 | 24.57 | +0.779% | 73,854 | +9.239% |
| 2025-05-06 | 24.65 | 24.69 | 24.38 | 24.38 | -0.611% | 230,412 | +10.090% |
| 2025-05-05 | 24.46 | 24.60 | 24.46 | 24.53 | +0.739% | 50,179 | +9.417% |
| 2025-05-02 | 24.33 | 24.40 | 24.24 | 24.35 | +1.121% | 121,953 | +10.226% |
| 2025-05-01 | 23.94 | 24.20 | 23.93 | 24.08 | +0.292% | 121,548 | +11.462% |
| 2025-04-30 | 23.87 | 24.02 | 23.77 | 24.01 | +1.010% | 109,330 | +11.787% |
| 2025-04-29 | 24.01 | 24.01 | 23.75 | 23.77 | -0.793% | 34,455 | +12.915% |
| 2025-04-28 | 24.18 | 24.18 | 23.93 | 23.96 | -0.581% | 67,389 | +12.020% |
| 2025-04-25 | 24.13 | 24.19 | 24.06 | 24.10 | -0.823% | 98,757 | +11.369% |
| 2025-04-24 | 24.36 | 24.44 | 24.25 | 24.30 | -0.857% | 70,654 | +10.453% |
| 2025-04-23 | 24.08 | 24.60 | 24.04 | 24.51 | -0.890% | 210,241 | +9.506% |
| 2025-04-22 | 24.66 | 24.87 | 24.62 | 24.73 | -0.563% | 148,096 | +8.532% |
| 2025-04-21 | 24.72 | 24.95 | 24.61 | 24.87 | +1.718% | 116,554 | +7.921% |
| 2025-04-17 | 24.32 | 24.57 | 24.28 | 24.45 | +0.617% | 66,016 | +9.775% |
| 2025-04-16 | 24.36 | 24.55 | 24.11 | 24.30 | -0.164% | 129,324 | +10.453% |
| 2025-04-15 | 24.50 | 24.57 | 24.28 | 24.34 | -0.572% | 32,186 | +10.271% |
| 2025-04-14 | 24.54 | 24.68 | 24.40 | 24.48 | 0.000% | 145,211 | +9.641% |