TBX
ProShares Short 7-10 Year Treasury
stockNYSEETF
At CloseOct 2, 2026 3:54:59 PM EDT
29.88USD+0.369%(+0.11)226
29.88Bid29.96Ask0.08SpreadTBX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.72 | 29.90 | 29.70 | 29.88 | +0.380% | 13,951 | 0.000% |
| 2026-10-01 | 30.01 | 30.05 | 29.70 | 29.77 | -0.501% | 41,610 | +0.380% |
| 2026-09-30 | 29.85 | 29.95 | 29.81 | 29.92 | +0.193% | 7,664 | -0.123% |
| 2026-09-29 | 29.84 | 29.94 | 29.82 | 29.86 | +0.075% | 20,907 | +0.069% |
| 2026-09-28 | 29.80 | 29.89 | 29.76 | 29.84 | +0.724% | 71,616 | +0.144% |
| 2026-09-25 | 29.69 | 29.79 | 29.63 | 29.63 | -0.284% | 13,261 | +0.869% |
| 2026-09-24 | 29.59 | 29.72 | 29.48 | 29.71 | +0.473% | 17,476 | +0.583% |
| 2026-09-23 | 29.37 | 29.62 | 29.37 | 29.57 | +0.485% | 5,034 | +1.059% |
| 2026-09-22 | 29.43 | 29.46 | 29.41 | 29.43 | -0.090% | 10,555 | +1.549% |
| 2026-09-21 | 29.48 | 29.48 | 29.39 | 29.45 | -0.022% | 17,950 | +1.458% |
| 2026-09-18 | 29.45 | 29.54 | 29.45 | 29.46 | +0.289% | 204,138 | +1.436% |
| 2026-09-17 | 29.36 | 29.46 | 29.36 | 29.38 | -0.569% | 20,005 | +1.730% |
| 2026-09-16 | 29.49 | 30.34 | 29.38 | 29.54 | +0.113% | 13,938 | +1.151% |
| 2026-09-15 | 29.47 | 29.56 | 29.47 | 29.51 | +0.186% | 25,084 | +1.265% |
| 2026-09-14 | 29.46 | 29.54 | 29.35 | 29.45 | +0.067% | 17,539 | +1.453% |
| 2026-09-11 | 29.32 | 29.44 | 29.32 | 29.44 | +0.242% | 23,342 | +1.522% |
| 2026-09-10 | 29.34 | 29.42 | 29.30 | 29.36 | +0.734% | 27,989 | +1.767% |
| 2026-09-09 | 29.06 | 29.21 | 29.06 | 29.15 | +0.276% | 3,364 | +2.515% |
| 2026-09-08 | 29.10 | 29.10 | 29.00 | 29.07 | +0.103% | 69,402 | +2.797% |
| 2026-09-04 | 29.03 | 29.04 | 29.01 | 29.04 | +0.207% | 3,449 | +2.903% |
| 2026-09-03 | 28.95 | 28.98 | 28.95 | 28.98 | -0.149% | 2,117 | +3.116% |
| 2026-09-02 | 29.05 | 29.07 | 29.02 | 29.02 | -0.041% | 21,517 | +2.963% |
| 2026-09-01 | 28.93 | 29.08 | 28.93 | 29.04 | +0.294% | 5,189 | +2.921% |
| 2026-08-31 | 28.96 | 29.00 | 28.95 | 28.95 | +0.277% | 3,538 | +3.223% |
| 2026-08-28 | 28.79 | 28.87 | 28.79 | 28.87 | +0.452% | 1,771 | +3.509% |
| 2026-08-27 | 28.79 | 28.79 | 28.74 | 28.74 | -0.052% | 1,210 | +3.977% |
| 2026-08-26 | 28.73 | 28.80 | 28.72 | 28.75 | +0.315% | 1,858 | +3.923% |
| 2026-08-25 | 28.75 | 28.75 | 28.66 | 28.66 | -0.497% | 13,153 | +4.251% |
| 2026-08-24 | 28.83 | 28.83 | 28.80 | 28.81 | -0.142% | 8,918 | +3.732% |
| 2026-08-21 | 28.83 | 28.87 | 28.80 | 28.85 | +0.169% | 2,251 | +3.585% |
| 2026-08-20 | 28.85 | 28.85 | 28.80 | 28.80 | +0.282% | 6,878 | +3.761% |
| 2026-08-19 | 28.68 | 28.73 | 28.68 | 28.72 | -0.454% | 2,424 | +4.053% |
| 2026-08-18 | 28.83 | 28.85 | 28.79 | 28.85 | +0.021% | 4,347 | +3.581% |
| 2026-08-17 | 28.84 | 28.84 | 28.76 | 28.84 | +0.240% | 3,561 | +3.602% |
| 2026-08-14 | 28.70 | 28.81 | 28.70 | 28.77 | +0.279% | 1,993 | +3.851% |
| 2026-08-13 | 28.68 | 28.72 | 28.68 | 28.70 | -0.468% | 3,613 | +4.140% |
| 2026-08-12 | 28.76 | 28.83 | 28.69 | 28.83 | +0.104% | 9,928 | +3.653% |
| 2026-08-11 | 28.91 | 28.91 | 28.76 | 28.80 | -0.139% | 2,155 | +3.761% |
| 2026-08-10 | 28.82 | 28.86 | 28.82 | 28.84 | +0.383% | 4,879 | +3.617% |
| 2026-08-07 | 28.69 | 28.74 | 28.69 | 28.73 | -0.155% | 2,586 | +4.014% |
| 2026-08-06 | 28.77 | 28.77 | 28.77 | 28.77 | +0.400% | 574 | +3.852% |
| 2026-08-05 | 28.67 | 28.70 | 28.64 | 28.66 | +0.012% | 49,739 | +4.268% |
| 2026-08-04 | 28.68 | 28.68 | 28.64 | 28.66 | -0.463% | 11,771 | +4.280% |
| 2026-08-03 | 28.85 | 28.92 | 28.38 | 28.79 | -0.104% | 8,951 | +3.797% |
| 2026-07-31 | 28.83 | 28.91 | 28.82 | 28.82 | +0.174% | 22,198 | +3.689% |
| 2026-07-30 | 28.75 | 28.79 | 28.74 | 28.77 | -0.052% | 6,219 | +3.869% |
| 2026-07-29 | 28.22 | 28.79 | 28.22 | 28.79 | +0.436% | 1,825 | +3.815% |
| 2026-07-28 | 28.67 | 28.67 | 28.60 | 28.66 | -0.174% | 2,636 | +4.268% |
| 2026-07-27 | 28.74 | 28.74 | 28.71 | 28.71 | -0.174% | 1,859 | +4.086% |
| 2026-07-24 | 28.84 | 28.87 | 28.73 | 28.76 | -0.257% | 208,760 | +3.905% |
| 2026-07-23 | 28.84 | 28.86 | 28.82 | 28.83 | +0.370% | 33,789 | +3.638% |
| 2026-07-22 | 28.73 | 28.73 | 28.73 | 28.73 | +0.136% | 961 | +4.022% |
| 2026-07-21 | 28.66 | 28.70 | 28.64 | 28.69 | +0.318% | 2,169 | +4.163% |
| 2026-07-20 | 28.57 | 28.61 | 28.57 | 28.60 | +0.393% | 3,926 | +4.494% |
| 2026-07-17 | 28.43 | 28.49 | 28.42 | 28.49 | -0.058% | 4,248 | +4.905% |
| 2026-07-16 | 28.53 | 28.54 | 28.50 | 28.50 | +0.043% | 5,968 | +4.844% |
| 2026-07-15 | 28.49 | 28.49 | 28.44 | 28.49 | -0.211% | 1,567 | +4.889% |
| 2026-07-14 | 28.57 | 28.60 | 28.49 | 28.55 | -0.452% | 98,497 | +4.668% |
| 2026-07-13 | 28.59 | 28.68 | 28.59 | 28.68 | +0.587% | 10,172 | +4.195% |
| 2026-07-10 | 28.50 | 28.54 | 28.48 | 28.51 | -0.061% | 6,480 | +4.806% |
| 2026-07-09 | 28.53 | 28.55 | 28.47 | 28.53 | -0.088% | 53,203 | +4.743% |
| 2026-07-08 | 28.55 | 28.59 | 28.53 | 28.55 | +0.262% | 132,866 | +4.651% |
| 2026-07-07 | 28.40 | 28.49 | 28.40 | 28.48 | +0.477% | 5,200 | +4.925% |
| 2026-07-06 | 28.38 | 28.40 | 28.35 | 28.35 | +0.053% | 28,614 | +5.425% |
| 2026-07-02 | 28.36 | 28.37 | 28.29 | 28.33 | -0.070% | 42,928 | +5.481% |
| 2026-07-01 | 28.35 | 28.36 | 28.32 | 28.35 | +0.204% | 13,099 | +5.408% |
| 2026-06-30 | 28.21 | 28.29 | 28.21 | 28.29 | +0.511% | 606 | +5.622% |
| 2026-06-29 | 28.17 | 28.17 | 28.15 | 28.15 | +0.031% | 413 | +6.162% |
| 2026-06-26 | 28.23 | 28.23 | 28.14 | 28.14 | -0.142% | 190,260 | +6.194% |
| 2026-06-25 | 28.11 | 28.20 | 28.09 | 28.18 | -0.159% | 17,582 | +6.044% |
| 2026-06-24 | 28.28 | 28.28 | 28.21 | 28.22 | -1.121% | 23,608 | +5.875% |
| 2026-06-23 | 28.51 | 28.55 | 28.51 | 28.55 | -0.088% | 11,195 | +4.688% |
| 2026-06-22 | 28.55 | 28.58 | 28.55 | 28.57 | +0.308% | 3,050 | +4.596% |
| 2026-06-18 | 28.43 | 28.48 | 28.39 | 28.48 | -0.221% | 76,823 | +4.918% |
| 2026-06-17 | 28.40 | 28.55 | 28.39 | 28.55 | +0.545% | 16,402 | +4.686% |
| 2026-06-16 | 28.43 | 28.43 | 28.37 | 28.39 | -0.250% | 47,081 | +5.257% |
| 2026-06-15 | 28.42 | 28.46 | 28.41 | 28.46 | -0.120% | 2,140 | +4.994% |
| 2026-06-12 | 28.52 | 28.52 | 28.48 | 28.50 | +0.215% | 19,799 | +4.867% |
| 2026-06-11 | 28.60 | 28.60 | 28.43 | 28.43 | -0.664% | 9,231 | +5.093% |
| 2026-06-10 | 28.61 | 28.65 | 28.58 | 28.63 | +0.116% | 5,705 | +4.395% |
| 2026-06-09 | 28.60 | 28.63 | 28.59 | 28.59 | -0.255% | 3,333 | +4.516% |
| 2026-06-08 | 28.58 | 28.67 | 28.57 | 28.66 | +0.157% | 44,296 | +4.249% |
| 2026-06-05 | 28.61 | 28.65 | 28.59 | 28.62 | +0.527% | 105,577 | +4.413% |
| 2026-06-04 | 28.44 | 28.47 | 28.42 | 28.47 | -0.105% | 6,992 | +4.963% |
| 2026-06-03 | 28.50 | 28.52 | 28.48 | 28.50 | +0.264% | 4,308 | +4.853% |
| 2026-06-02 | 28.41 | 28.43 | 28.41 | 28.43 | -0.088% | 10,287 | +5.130% |
| 2026-06-01 | 28.75 | 28.75 | 28.45 | 28.45 | +0.353% | 61,913 | +5.037% |
| 2026-05-29 | 28.40 | 28.41 | 28.35 | 28.35 | -0.228% | 190,579 | +5.408% |
| 2026-05-28 | 28.47 | 28.48 | 28.39 | 28.41 | -0.162% | 17,757 | +5.167% |
| 2026-05-27 | 28.44 | 28.46 | 28.41 | 28.46 | -0.084% | 3,853 | +4.996% |
| 2026-05-26 | 28.48 | 28.50 | 28.45 | 28.48 | -0.472% | 3,594 | +4.908% |
| 2026-05-22 | 28.56 | 28.66 | 28.56 | 28.62 | +0.087% | 7,120 | +4.413% |
| 2026-05-21 | 28.71 | 28.72 | 28.59 | 28.59 | -0.105% | 11,985 | +4.505% |
| 2026-05-20 | 28.80 | 28.80 | 28.60 | 28.63 | -0.642% | 30,576 | +4.395% |
| 2026-05-19 | 28.80 | 28.84 | 28.78 | 28.81 | +0.488% | 5,095 | +3.725% |
| 2026-05-18 | 28.69 | 28.73 | 28.63 | 28.67 | -0.070% | 17,671 | +4.231% |
| 2026-05-15 | 28.63 | 28.69 | 28.60 | 28.69 | +0.918% | 11,591 | +4.159% |
| 2026-05-14 | 28.36 | 28.43 | 28.36 | 28.43 | +0.084% | 2,017 | +5.115% |
| 2026-05-13 | 28.44 | 28.45 | 28.41 | 28.41 | +0.031% | 27,023 | +5.204% |
| 2026-05-12 | 28.38 | 28.41 | 28.38 | 28.40 | +0.357% | 3,928 | +5.237% |
| 2026-05-11 | 28.26 | 28.30 | 28.26 | 28.30 | +0.320% | 1,691 | +5.612% |
| 2026-05-08 | 28.19 | 28.20 | 28.19 | 28.20 | -0.201% | 789 | +5.950% |
| 2026-05-07 | 28.13 | 28.26 | 28.13 | 28.26 | +0.338% | 377 | +5.737% |
| 2026-05-06 | 28.19 | 28.20 | 28.16 | 28.17 | -0.525% | 1,025 | +6.095% |
| 2026-05-05 | 28.32 | 28.32 | 28.29 | 28.32 | -0.106% | 25,149 | +5.538% |
| 2026-05-04 | 28.30 | 28.39 | 28.30 | 28.34 | +0.372% | 15,650 | +5.426% |
| 2026-05-01 | 28.26 | 28.26 | 28.15 | 28.24 | -0.092% | 10,454 | +5.818% |
| 2026-04-30 | 28.22 | 28.27 | 28.22 | 28.27 | -0.049% | 199,210 | +5.721% |
| 2026-04-29 | 28.25 | 28.28 | 28.24 | 28.28 | +0.444% | 36,914 | +5.669% |
| 2026-04-28 | 28.17 | 28.19 | 28.16 | 28.16 | +0.107% | 1,876 | +6.138% |
| 2026-04-27 | 28.09 | 28.13 | 28.08 | 28.13 | +0.214% | 2,320 | +6.251% |
| 2026-04-24 | 28.09 | 28.09 | 28.06 | 28.07 | -0.125% | 1,530 | +6.478% |
| 2026-04-23 | 28.04 | 28.10 | 28.04 | 28.10 | +0.175% | 2,301 | +6.346% |
| 2026-04-22 | 28.00 | 28.06 | 28.00 | 28.05 | -0.086% | 23,758 | +6.532% |
| 2026-04-21 | 28.05 | 28.07 | 28.02 | 28.07 | +0.447% | 3,061 | +6.440% |
| 2026-04-20 | 27.93 | 27.97 | 27.93 | 27.95 | +0.090% | 84,924 | +6.916% |
| 2026-04-17 | 27.89 | 27.93 | 27.89 | 27.93 | -0.463% | 5,056 | +7.012% |
| 2026-04-16 | 28.01 | 28.06 | 28.00 | 28.05 | +0.215% | 2,026 | +6.516% |
| 2026-04-15 | 27.99 | 28.02 | 27.99 | 27.99 | +0.304% | 1,275 | +6.745% |
| 2026-04-14 | 28.05 | 28.05 | 27.91 | 27.91 | -0.428% | 3,505 | +7.070% |
| 2026-04-13 | 28.08 | 28.11 | 28.03 | 28.03 | -0.164% | 2,580 | +6.611% |
| 2026-04-10 | 28.07 | 28.09 | 28.07 | 28.08 | +0.184% | 1,212 | +6.436% |
| 2026-04-09 | 28.03 | 28.08 | 27.96 | 28.02 | +0.113% | 3,426 | +6.632% |
| 2026-04-08 | 27.93 | 28.03 | 27.93 | 27.99 | -0.278% | 9,588 | +6.753% |
| 2026-04-07 | 28.16 | 28.19 | 28.07 | 28.07 | -0.140% | 5,526 | +6.457% |
| 2026-04-06 | 28.13 | 28.15 | 28.11 | 28.11 | +0.214% | 5,061 | +6.308% |
| 2026-04-02 | 28.14 | 28.14 | 28.02 | 28.05 | -0.173% | 192,583 | +6.535% |
| 2026-04-01 | 28.08 | 28.10 | 28.06 | 28.10 | +0.084% | 6,436 | +6.351% |
| 2026-03-31 | 28.06 | 28.09 | 28.03 | 28.07 | -0.160% | 6,673 | +6.440% |
| 2026-03-30 | 28.15 | 28.15 | 28.10 | 28.12 | -0.684% | 17,729 | +6.270% |
| 2026-03-27 | 28.34 | 28.34 | 28.29 | 28.31 | +0.048% | 51,840 | +5.543% |
| 2026-03-26 | 28.19 | 28.30 | 28.16 | 28.30 | +0.801% | 64,723 | +5.594% |
| 2026-03-25 | 28.09 | 28.12 | 28.07 | 28.07 | -0.978% | 4,437 | +6.440% |
| 2026-03-24 | 28.38 | 28.41 | 28.34 | 28.35 | +0.422% | 5,720 | +5.399% |
| 2026-03-23 | 28.27 | 28.32 | 28.19 | 28.23 | -0.359% | 18,266 | +5.843% |
| 2026-03-20 | 28.27 | 28.35 | 28.27 | 28.34 | +0.980% | 9,641 | +5.464% |
| 2026-03-19 | 28.14 | 28.14 | 28.06 | 28.06 | -0.032% | 11,567 | +6.497% |
| 2026-03-18 | 27.98 | 28.07 | 27.98 | 28.07 | +0.497% | 1,899 | +6.463% |
| 2026-03-17 | 27.94 | 27.94 | 27.92 | 27.93 | -0.161% | 887 | +6.992% |
| 2026-03-16 | 27.98 | 28.02 | 27.97 | 27.98 | -0.398% | 2,072 | +6.821% |
| 2026-03-13 | 28.10 | 28.11 | 28.09 | 28.09 | +0.113% | 39,597 | +6.396% |
| 2026-03-12 | 28.01 | 28.08 | 27.98 | 28.05 | +0.349% | 4,744 | +6.516% |
| 2026-03-11 | 27.88 | 27.96 | 27.88 | 27.96 | +0.442% | 4,821 | +6.888% |
| 2026-03-10 | 27.78 | 27.83 | 27.74 | 27.83 | +0.304% | 1,728 | +7.360% |
| 2026-03-09 | 27.84 | 27.86 | 27.74 | 27.75 | -0.224% | 2,901 | +7.687% |
| 2026-03-06 | 27.88 | 27.88 | 27.74 | 27.81 | +0.092% | 7,958 | +7.446% |
| 2026-03-05 | 27.82 | 27.82 | 27.79 | 27.79 | +0.319% | 3,146 | +7.544% |
| 2026-03-04 | 27.67 | 27.70 | 27.67 | 27.70 | +0.208% | 1,015 | +7.887% |
| 2026-03-03 | 27.73 | 27.73 | 27.61 | 27.64 | +0.130% | 21,562 | +8.112% |
| 2026-03-02 | 27.54 | 27.62 | 27.53 | 27.61 | +0.604% | 4,197 | +8.252% |
| 2026-02-27 | 27.47 | 27.47 | 27.43 | 27.44 | -0.328% | 13,695 | +8.906% |
| 2026-02-26 | 27.56 | 27.56 | 27.53 | 27.53 | -0.273% | 2,227 | +8.549% |
| 2026-02-25 | 27.61 | 27.61 | 27.61 | 27.61 | +0.089% | 246 | +8.252% |
| 2026-02-24 | 27.57 | 27.58 | 27.57 | 27.58 | +0.093% | 182 | +8.349% |
| 2026-02-23 | 27.62 | 27.62 | 27.54 | 27.55 | -0.416% | 4,097 | +8.449% |
| 2026-02-20 | 27.70 | 27.70 | 27.67 | 27.67 | +0.054% | 3,095 | +7.998% |
| 2026-02-19 | 27.68 | 27.68 | 27.64 | 27.66 | -0.108% | 1,388 | +8.057% |
| 2026-02-18 | 27.66 | 27.68 | 27.66 | 27.68 | +0.272% | 3,962 | +7.940% |
| 2026-02-17 | 27.60 | 27.62 | 27.59 | 27.61 | +0.018% | 35,852 | +8.233% |
| 2026-02-13 | 27.62 | 27.63 | 27.59 | 27.61 | -0.343% | 29,672 | +8.252% |
| 2026-02-12 | 27.82 | 27.82 | 27.69 | 27.70 | -0.556% | 9,949 | +7.881% |
| 2026-02-11 | 27.86 | 27.87 | 27.80 | 27.85 | +0.251% | 2,639 | +7.282% |
| 2026-02-10 | 27.78 | 27.80 | 27.76 | 27.79 | -0.407% | 5,031 | +7.551% |
| 2026-02-09 | 27.94 | 27.94 | 27.89 | 27.90 | -0.023% | 2,452 | +7.114% |
| 2026-02-06 | 27.92 | 27.93 | 27.91 | 27.91 | +0.090% | 5,047 | +7.089% |
| 2026-02-05 | 27.97 | 27.97 | 27.88 | 27.88 | -0.594% | 6,747 | +7.185% |
| 2026-02-04 | 28.05 | 28.05 | 28.04 | 28.05 | +0.045% | 553 | +6.548% |
| 2026-02-03 | 28.07 | 28.07 | 28.02 | 28.03 | -0.093% | 9,786 | +6.596% |
| 2026-02-02 | 28.00 | 28.06 | 28.00 | 28.06 | +0.304% | 6,950 | +6.497% |
| 2026-01-30 | 27.98 | 28.00 | 27.97 | 27.98 | +0.036% | 3,488 | +6.821% |
| 2026-01-29 | 28.02 | 28.02 | 27.95 | 27.96 | -0.143% | 3,090 | +6.859% |
| 2026-01-28 | 28.00 | 28.04 | 28.00 | 28.00 | +0.115% | 52,473 | +6.706% |
| 2026-01-27 | 27.95 | 27.97 | 27.93 | 27.97 | +0.135% | 2,871 | +6.830% |
| 2026-01-26 | 27.94 | 27.94 | 27.93 | 27.93 | -0.108% | 2,428 | +6.974% |
| 2026-01-23 | 27.98 | 28.00 | 27.96 | 27.96 | -0.107% | 6,440 | +6.859% |
| 2026-01-22 | 28.00 | 28.00 | 28.00 | 28.00 | +0.017% | 93 | +6.744% |
| 2026-01-21 | 28.04 | 28.06 | 27.98 | 27.99 | -0.248% | 55,258 | +6.762% |
| 2026-01-20 | 28.05 | 28.07 | 28.04 | 28.06 | +0.412% | 4,290 | +6.497% |
| 2026-01-16 | 27.87 | 27.95 | 27.87 | 27.95 | +0.449% | 8,918 | +6.935% |
| 2026-01-15 | 27.79 | 27.82 | 27.79 | 27.82 | +0.198% | 3,838 | +7.416% |
| 2026-01-14 | 27.75 | 27.77 | 27.74 | 27.77 | -0.179% | 2,543 | +7.629% |
| 2026-01-13 | 27.82 | 27.82 | 27.80 | 27.81 | -0.108% | 1,366 | +7.436% |
| 2026-01-12 | 27.84 | 27.85 | 27.81 | 27.84 | +0.136% | 14,510 | +7.319% |
| 2026-01-09 | 27.81 | 27.82 | 27.80 | 27.81 | -0.046% | 1,742 | +7.465% |
| 2026-01-08 | 27.81 | 27.82 | 27.79 | 27.82 | +0.306% | 6,255 | +7.416% |
| 2026-01-07 | 27.73 | 27.74 | 27.73 | 27.73 | -0.180% | 2,750 | +7.745% |
| 2026-01-06 | 27.80 | 27.80 | 27.79 | 27.79 | +0.080% | 24,741 | +7.551% |
| 2026-01-05 | 27.79 | 27.80 | 27.75 | 27.76 | -0.174% | 5,707 | +7.638% |
| 2026-01-02 | 27.80 | 27.82 | 27.80 | 27.81 | +0.062% | 706 | +7.451% |
| 2025-12-31 | 27.77 | 27.79 | 27.76 | 27.79 | +0.337% | 1,971 | +7.517% |
| 2025-12-30 | 27.71 | 27.71 | 27.68 | 27.70 | +0.128% | 1,504 | +7.879% |
| 2025-12-29 | 27.68 | 27.68 | 27.66 | 27.66 | -0.178% | 530 | +8.018% |
| 2025-12-26 | 27.70 | 27.71 | 27.68 | 27.71 | +0.002% | 5,222 | +7.826% |
| 2025-12-24 | 27.71 | 27.71 | 27.71 | 27.71 | -1.287% | 927 | +7.828% |
| 2025-12-23 | 28.08 | 28.08 | 28.07 | 28.07 | +0.053% | 594 | +6.440% |
| 2025-12-22 | 28.06 | 28.07 | 28.06 | 28.06 | +0.125% | 850 | +6.497% |
| 2025-12-19 | 28.03 | 28.03 | 28.03 | 28.03 | +0.287% | 63 | +6.630% |
| 2025-12-18 | 27.95 | 27.95 | 27.95 | 27.95 | -0.250% | 646 | +6.935% |
| 2025-12-17 | 28.04 | 28.04 | 28.01 | 28.02 | +0.031% | 17,310 | +6.668% |
| 2025-12-16 | 28.10 | 28.10 | 28.01 | 28.01 | -0.245% | 251 | +6.701% |
| 2025-12-15 | 28.05 | 28.09 | 28.05 | 28.08 | -0.070% | 15,116 | +6.439% |
| 2025-12-12 | 28.10 | 28.10 | 28.10 | 28.10 | +0.286% | 907 | +6.364% |
| 2025-12-11 | 27.94 | 28.02 | 27.93 | 28.02 | +0.009% | 1,433 | +6.668% |
| 2025-12-10 | 28.01 | 28.01 | 28.01 | 28.01 | -0.287% | 1,137 | +6.678% |
| 2025-12-09 | 28.09 | 28.09 | 28.07 | 28.09 | +0.143% | 4,336 | +6.371% |
| 2025-12-08 | 28.00 | 28.07 | 28.00 | 28.05 | +0.243% | 538 | +6.524% |
| 2025-12-05 | 28.00 | 28.00 | 27.98 | 27.98 | +0.250% | 1,224 | +6.783% |
| 2025-12-04 | 27.88 | 27.92 | 27.88 | 27.91 | +0.341% | 5,408 | +7.050% |
| 2025-12-03 | 27.81 | 27.82 | 27.81 | 27.82 | -0.197% | 455 | +7.416% |
| 2025-12-02 | 27.89 | 27.89 | 27.88 | 27.88 | -0.018% | 2,417 | +7.204% |
| 2025-12-01 | 27.86 | 27.88 | 27.86 | 27.88 | +0.517% | 527 | +7.185% |
| 2025-11-28 | 27.74 | 27.74 | 27.74 | 27.74 | +0.223% | 213 | +7.739% |
| 2025-11-26 | 27.75 | 27.75 | 27.68 | 27.68 | -0.077% | 621 | +7.979% |
| 2025-11-25 | 27.73 | 27.73 | 27.70 | 27.70 | -0.239% | 12,654 | +7.895% |
| 2025-11-24 | 27.77 | 27.79 | 27.76 | 27.76 | -0.122% | 1,655 | +7.637% |
| 2025-11-21 | 27.81 | 27.82 | 27.80 | 27.80 | -0.263% | 1,511 | +7.506% |
| 2025-11-20 | 27.91 | 27.91 | 27.86 | 27.87 | -0.233% | 863 | +7.223% |
| 2025-11-19 | 27.89 | 27.93 | 27.89 | 27.93 | +0.070% | 1,090 | +6.974% |
| 2025-11-18 | 27.92 | 27.92 | 27.92 | 27.92 | -0.141% | 839 | +7.048% |
| 2025-11-17 | 27.97 | 27.97 | 27.94 | 27.95 | -0.076% | 1,355 | +6.897% |
| 2025-11-14 | 27.98 | 27.98 | 27.98 | 27.98 | +0.206% | 117 | +6.815% |
| 2025-11-13 | 27.90 | 27.92 | 27.90 | 27.92 | +0.284% | 8,216 | +7.035% |
| 2025-11-12 | 27.84 | 27.84 | 27.84 | 27.84 | 0.000% | 1,647 | +7.339% |
| 2025-11-11 | 27.85 | 27.87 | 27.83 | 27.84 | -0.333% | 8,401 | +7.339% |
| 2025-11-10 | 27.92 | 27.93 | 27.91 | 27.93 | +0.197% | 752 | +6.982% |
| 2025-11-07 | 27.89 | 27.89 | 27.83 | 27.88 | +0.029% | 2,129 | +7.192% |
| 2025-11-06 | 27.92 | 27.92 | 27.85 | 27.87 | -0.498% | 16,929 | +7.224% |
| 2025-11-05 | 27.97 | 28.02 | 27.97 | 28.01 | +0.446% | 9,420 | +6.690% |
| 2025-11-04 | 27.90 | 27.90 | 27.88 | 27.89 | -0.072% | 1,515 | +7.166% |
| 2025-11-03 | 27.93 | 27.95 | 27.91 | 27.91 | +0.051% | 10,239 | +7.089% |
| 2025-10-31 | 27.87 | 27.91 | 27.87 | 27.89 | +0.003% | 2,489 | +7.143% |
| 2025-10-30 | 27.91 | 27.92 | 27.86 | 27.89 | +0.159% | 6,981 | +7.146% |
| 2025-10-29 | 27.69 | 27.85 | 27.69 | 27.85 | +0.671% | 931 | +7.317% |
| 2025-10-28 | 27.68 | 27.68 | 27.64 | 27.66 | -0.090% | 983 | +8.037% |
| 2025-10-27 | 27.72 | 27.76 | 27.68 | 27.68 | +0.036% | 3,480 | +7.940% |
| 2025-10-24 | 27.66 | 27.69 | 27.66 | 27.68 | -0.018% | 10,930 | +7.979% |
| 2025-10-23 | 27.65 | 27.68 | 27.63 | 27.68 | +0.351% | 2,406 | +7.959% |
| 2025-10-22 | 27.60 | 27.60 | 27.57 | 27.58 | +0.010% | 3,251 | +8.338% |
| 2025-10-21 | 27.59 | 27.59 | 27.58 | 27.58 | -0.206% | 10,295 | +8.349% |
| 2025-10-20 | 27.64 | 27.64 | 27.64 | 27.64 | -0.118% | 241 | +8.126% |
| 2025-10-17 | 27.67 | 27.68 | 27.64 | 27.67 | +0.235% | 4,777 | +7.998% |
| 2025-10-16 | 27.74 | 27.74 | 27.59 | 27.61 | -0.448% | 6,929 | +8.252% |
| 2025-10-15 | 27.75 | 27.75 | 27.73 | 27.73 | +0.119% | 1,993 | +7.767% |
| 2025-10-14 | 27.76 | 27.77 | 27.70 | 27.70 | -0.265% | 5,513 | +7.895% |
| 2025-10-13 | 27.77 | 27.77 | 27.77 | 27.77 | +0.031% | 1,358 | +7.609% |
| 2025-10-10 | 27.77 | 27.79 | 27.75 | 27.76 | -0.620% | 5,297 | +7.642% |
| 2025-10-09 | 27.93 | 27.93 | 27.93 | 27.93 | +0.090% | 131 | +6.975% |
| 2025-10-08 | 27.91 | 27.91 | 27.91 | 27.91 | +0.026% | 473 | +7.071% |
| 2025-10-07 | 27.93 | 27.93 | 27.90 | 27.90 | -0.224% | 590 | +7.099% |
| 2025-10-06 | 27.95 | 27.96 | 27.95 | 27.96 | +0.305% | 658 | +6.859% |
| 2025-10-03 | 27.83 | 27.88 | 27.83 | 27.88 | +0.273% | 1,339 | +7.185% |
| 2025-10-02 | 27.84 | 27.85 | 27.80 | 27.80 | -0.129% | 1,100 | +7.477% |
| 2025-10-01 | 27.80 | 27.86 | 27.80 | 27.84 | -0.264% | 3,258 | +7.339% |
| 2025-09-30 | 27.86 | 27.91 | 27.84 | 27.91 | +0.012% | 1,804 | +7.056% |
| 2025-09-29 | 27.94 | 27.94 | 27.89 | 27.91 | -0.246% | 786 | +7.069% |
| 2025-09-26 | 27.98 | 27.98 | 27.97 | 27.98 | +0.106% | 309 | +6.805% |
| 2025-09-25 | 27.97 | 28.00 | 27.95 | 27.95 | +0.217% | 2,496 | +6.919% |
| 2025-09-24 | 27.85 | 27.89 | 27.85 | 27.89 | -0.574% | 2,747 | +7.151% |
| 2025-09-23 | 28.08 | 28.08 | 28.05 | 28.05 | -0.250% | 301 | +6.536% |
| 2025-09-22 | 28.09 | 28.12 | 28.09 | 28.12 | +0.142% | 678 | +6.270% |
| 2025-09-19 | 28.06 | 28.10 | 28.06 | 28.08 | +0.143% | 2,330 | +6.421% |
| 2025-09-18 | 28.06 | 28.07 | 28.03 | 28.04 | +0.307% | 1,243 | +6.573% |
| 2025-09-17 | 27.86 | 27.95 | 27.86 | 27.95 | +0.281% | 1,272 | +6.901% |
| 2025-09-16 | 27.88 | 27.88 | 27.86 | 27.88 | -0.069% | 3,718 | +7.201% |
| 2025-09-15 | 27.89 | 27.89 | 27.89 | 27.89 | -0.107% | 3,728 | +7.127% |
| 2025-09-12 | 27.93 | 27.96 | 27.92 | 27.93 | +0.305% | 2,719 | +7.012% |
| 2025-09-11 | 27.82 | 27.84 | 27.80 | 27.84 | -0.111% | 4,067 | +7.339% |
| 2025-09-10 | 27.90 | 27.90 | 27.84 | 27.87 | -0.224% | 3,098 | +7.219% |
| 2025-09-09 | 27.90 | 27.94 | 27.90 | 27.93 | +0.228% | 681 | +6.979% |
| 2025-09-08 | 27.88 | 27.90 | 27.87 | 27.87 | -0.266% | 2,100 | +7.223% |
| 2025-09-05 | 27.92 | 27.94 | 27.89 | 27.94 | -0.466% | 5,763 | +6.938% |
| 2025-09-04 | 28.12 | 28.12 | 28.07 | 28.07 | -0.443% | 4,296 | +6.440% |
| 2025-09-03 | 28.20 | 28.20 | 28.18 | 28.20 | -0.301% | 672 | +5.968% |
| 2025-09-02 | 28.06 | 28.30 | 28.00 | 28.29 | +0.301% | 3,397 | +5.650% |
| 2025-08-29 | 28.20 | 28.20 | 28.18 | 28.20 | +0.132% | 2,720 | +5.968% |
| 2025-08-28 | 28.16 | 28.16 | 28.16 | 28.16 | -0.185% | 240 | +6.108% |
| 2025-08-27 | 28.34 | 28.34 | 28.21 | 28.21 | -0.142% | 3,624 | +5.912% |
| 2025-08-26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.194% | 514 | +5.762% |
| 2025-08-25 | 28.31 | 28.34 | 28.29 | 28.31 | +0.159% | 1,764 | +5.557% |
| 2025-08-22 | 28.28 | 28.28 | 28.23 | 28.27 | -0.538% | 4,648 | +5.725% |
| 2025-08-21 | 28.39 | 28.42 | 28.39 | 28.42 | +0.346% | 12,840 | +5.156% |
| 2025-08-20 | 28.31 | 28.34 | 28.31 | 28.32 | -0.122% | 14,897 | +5.519% |
| 2025-08-19 | 28.36 | 28.36 | 28.35 | 28.35 | -0.239% | 440 | +5.391% |
| 2025-08-18 | 28.37 | 28.44 | 28.37 | 28.42 | +0.130% | 935 | +5.139% |
| 2025-08-15 | 28.34 | 28.39 | 28.33 | 28.39 | +0.249% | 3,666 | +5.276% |
| 2025-08-14 | 28.27 | 28.33 | 28.27 | 28.32 | +0.353% | 3,656 | +5.538% |
| 2025-08-13 | 28.24 | 28.24 | 28.22 | 28.22 | -0.369% | 4,224 | +5.911% |
| 2025-08-12 | 28.34 | 28.37 | 28.32 | 28.32 | +0.066% | 3,149 | +5.519% |
| 2025-08-11 | 28.28 | 28.30 | 28.28 | 28.30 | -0.030% | 4,265 | +5.589% |
| 2025-08-08 | 28.29 | 28.31 | 28.29 | 28.31 | +0.301% | 882 | +5.557% |
| 2025-08-07 | 28.19 | 28.23 | 28.19 | 28.23 | +0.083% | 342 | +5.875% |
| 2025-08-06 | 28.24 | 28.24 | 28.20 | 28.20 | +0.175% | 410 | +5.962% |
| 2025-08-05 | 28.16 | 28.19 | 28.15 | 28.15 | +0.009% | 26,040 | +6.147% |
| 2025-08-04 | 28.17 | 28.22 | 28.14 | 28.15 | -0.105% | 14,400 | +6.157% |
| 2025-08-01 | 28.25 | 28.26 | 28.18 | 28.18 | -1.101% | 8,622 | +6.046% |
| 2025-07-31 | 28.46 | 28.51 | 28.46 | 28.49 | -0.067% | 4,959 | +4.878% |
| 2025-07-30 | 28.50 | 28.51 | 28.49 | 28.51 | +0.369% | 3,687 | +4.807% |
| 2025-07-29 | 28.54 | 28.54 | 28.41 | 28.41 | -0.628% | 1,328 | +5.194% |
| 2025-07-28 | 28.59 | 28.59 | 28.56 | 28.59 | +0.236% | 1,982 | +4.533% |
| 2025-07-25 | 28.60 | 28.60 | 28.52 | 28.52 | -0.218% | 26,624 | +4.779% |
| 2025-07-24 | 28.63 | 28.63 | 28.55 | 28.58 | +0.215% | 4,445 | +4.551% |
| 2025-07-23 | 28.49 | 28.52 | 28.48 | 28.52 | +0.426% | 1,922 | +4.776% |
| 2025-07-22 | 28.46 | 28.46 | 28.38 | 28.40 | -0.308% | 25,186 | +5.222% |
| 2025-07-21 | 28.47 | 28.49 | 28.44 | 28.49 | -0.358% | 6,177 | +4.898% |
| 2025-07-18 | 28.56 | 28.59 | 28.56 | 28.59 | -0.105% | 21,867 | +4.523% |
| 2025-07-17 | 28.63 | 28.65 | 28.60 | 28.62 | -0.037% | 6,789 | +4.413% |
| 2025-07-16 | 28.64 | 28.65 | 28.63 | 28.63 | -0.260% | 4,151 | +4.375% |
| 2025-07-15 | 28.55 | 28.71 | 28.55 | 28.71 | +0.452% | 5,084 | +4.103% |
| 2025-07-14 | 28.57 | 28.61 | 28.55 | 28.58 | +0.015% | 5,243 | +4.574% |
| 2025-07-11 | 28.54 | 28.57 | 28.54 | 28.57 | +0.527% | 2,615 | +4.591% |
| 2025-07-10 | 28.47 | 28.47 | 28.42 | 28.42 | +0.042% | 537 | +5.141% |
| 2025-07-09 | 28.49 | 28.49 | 28.40 | 28.41 | -0.480% | 2,640 | +5.185% |
| 2025-07-08 | 28.59 | 28.59 | 28.54 | 28.55 | +0.184% | 1,057 | +4.680% |
| 2025-07-07 | 28.44 | 28.52 | 28.44 | 28.49 | +0.326% | 3,355 | +4.873% |
| 2025-07-03 | 28.38 | 28.42 | 28.37 | 28.40 | +0.460% | 2,961 | +5.214% |
| 2025-07-02 | 28.27 | 28.32 | 28.27 | 28.27 | +0.180% | 1,798 | +5.699% |
| 2025-07-01 | 28.17 | 28.25 | 28.17 | 28.22 | +0.210% | 2,180 | +5.889% |
| 2025-06-30 | 28.25 | 28.25 | 28.16 | 28.16 | -0.354% | 4,127 | +6.111% |
| 2025-06-27 | 28.18 | 28.26 | 28.17 | 28.26 | +0.290% | 13,490 | +5.735% |
| 2025-06-26 | 28.21 | 28.25 | 28.18 | 28.18 | -0.314% | 7,095 | +6.042% |
| 2025-06-25 | 28.35 | 28.35 | 28.27 | 28.27 | -0.676% | 970 | +5.708% |
| 2025-06-24 | 28.64 | 28.64 | 28.45 | 28.46 | -0.483% | 3,843 | +4.993% |
| 2025-06-23 | 28.62 | 28.62 | 28.49 | 28.60 | -0.155% | 1,945 | +4.486% |
| 2025-06-20 | 28.61 | 28.69 | 28.61 | 28.64 | -0.036% | 456 | +4.324% |
| 2025-06-18 | 28.71 | 28.71 | 28.50 | 28.65 | +0.543% | 464 | +4.287% |
| 2025-06-17 | 28.65 | 28.76 | 28.50 | 28.50 | -0.970% | 1,411 | +4.853% |
| 2025-06-16 | 28.84 | 28.84 | 28.65 | 28.78 | +0.153% | 279 | +3.836% |
| 2025-06-13 | 28.80 | 28.82 | 28.74 | 28.74 | +0.404% | 827 | +3.995% |
| 2025-06-12 | 28.71 | 28.71 | 28.52 | 28.62 | -0.416% | 2,088 | +4.415% |
| 2025-06-11 | 28.67 | 28.74 | 28.67 | 28.74 | -0.838% | 558 | +3.981% |
| 2025-06-10 | 28.77 | 28.98 | 28.75 | 28.98 | -0.043% | 3,279 | +3.109% |
| 2025-06-09 | 28.92 | 29.12 | 28.81 | 28.99 | +0.521% | 5,994 | +3.064% |
| 2025-06-06 | 28.75 | 28.86 | 28.75 | 28.84 | +0.397% | 1,455 | +3.602% |
| 2025-06-05 | 28.59 | 28.76 | 28.55 | 28.73 | +0.519% | 169,148 | +4.014% |
| 2025-06-04 | 28.69 | 28.70 | 28.55 | 28.58 | -0.724% | 23,687 | +4.554% |
| 2025-06-03 | 28.71 | 28.79 | 28.71 | 28.79 | +0.118% | 2,172 | +3.797% |
| 2025-06-02 | 28.73 | 28.82 | 28.67 | 28.76 | +0.434% | 29,573 | +3.919% |
| 2025-05-30 | 28.69 | 28.79 | 28.63 | 28.63 | -0.388% | 2,472 | +4.371% |
| 2025-05-29 | 28.80 | 28.86 | 28.62 | 28.74 | -0.584% | 21,966 | +3.965% |
| 2025-05-28 | 28.98 | 28.98 | 28.82 | 28.91 | +0.325% | 2,417 | +3.358% |
| 2025-05-27 | 29.13 | 29.13 | 28.77 | 28.82 | -4.082% | 20,801 | +3.694% |
| 2025-05-23 | 28.70 | 30.05 | 28.70 | 30.05 | +3.890% | 2,147 | -0.539% |
| 2025-05-22 | 28.82 | 29.35 | 28.82 | 28.92 | -0.106% | 2,899 | +3.330% |
| 2025-05-21 | 28.97 | 29.05 | 28.53 | 28.95 | +0.409% | 5,807 | +3.221% |
| 2025-05-20 | 28.59 | 28.83 | 28.59 | 28.83 | +0.708% | 441 | +3.643% |
| 2025-05-19 | 28.97 | 28.97 | 28.63 | 28.63 | -0.367% | 3,364 | +4.377% |
| 2025-05-16 | 28.79 | 28.79 | 28.74 | 28.74 | -0.050% | 2,539 | +3.994% |
| 2025-05-15 | 28.71 | 28.75 | 28.71 | 28.75 | -0.261% | 1,191 | +3.942% |
| 2025-05-14 | 28.80 | 28.94 | 28.68 | 28.82 | +0.293% | 52,795 | +3.671% |
| 2025-05-13 | 28.74 | 28.74 | 28.74 | 28.74 | -0.223% | 381 | +3.975% |
| 2025-05-12 | 28.88 | 28.89 | 28.65 | 28.80 | +1.194% | 1,846 | +3.743% |
| 2025-05-09 | 28.38 | 28.46 | 28.38 | 28.46 | +0.105% | 718 | +4.982% |
| 2025-05-08 | 28.13 | 28.56 | 28.12 | 28.44 | +0.128% | 2,037 | +5.092% |
| 2025-05-07 | 28.40 | 28.40 | 28.40 | 28.40 | -0.215% | 138 | +5.227% |
| 2025-05-06 | 28.46 | 28.64 | 28.35 | 28.46 | +0.014% | 1,301 | +5.000% |
| 2025-05-05 | 28.75 | 28.75 | 28.44 | 28.46 | +0.801% | 1,066 | +5.015% |
| 2025-05-02 | 28.67 | 28.70 | 28.23 | 28.23 | -0.177% | 35,272 | +5.856% |
| 2025-05-01 | 28.46 | 28.46 | 28.28 | 28.28 | +0.284% | 603 | +5.669% |
| 2025-04-30 | 28.11 | 28.20 | 28.11 | 28.20 | -0.089% | 762 | +5.968% |
| 2025-04-29 | 28.37 | 28.37 | 28.10 | 28.23 | -0.387% | 808 | +5.875% |
| 2025-04-28 | 28.33 | 28.33 | 28.33 | 28.33 | -0.271% | 132 | +5.465% |
| 2025-04-25 | 28.50 | 28.50 | 28.30 | 28.41 | -0.345% | 2,247 | +5.179% |
| 2025-04-24 | 28.60 | 28.60 | 28.46 | 28.51 | -0.317% | 2,187 | +4.817% |
| 2025-04-23 | 28.40 | 28.61 | 28.40 | 28.60 | +0.036% | 2,435 | +4.484% |
| 2025-04-22 | 28.61 | 28.61 | 28.59 | 28.59 | -0.279% | 736 | +4.522% |
| 2025-04-21 | 28.64 | 28.79 | 28.56 | 28.67 | +1.503% | 11,447 | +4.231% |
| 2025-04-17 | 28.39 | 28.39 | 27.94 | 28.25 | -0.579% | 1,094 | +5.797% |
| 2025-04-16 | 28.41 | 28.51 | 28.32 | 28.41 | -0.105% | 5,192 | +5.184% |
| 2025-04-15 | 28.42 | 28.47 | 28.40 | 28.44 | -0.211% | 4,321 | +5.074% |
| 2025-04-14 | 28.70 | 28.70 | 28.41 | 28.50 | 0.000% | 2,192 | +4.853% |