Dark

UST
ProShares Ultra 7-10 Year Treasury
stock NYSE ETF

At Close

Oct 1, 2026

38.04USD+0.699%(+0.26)3,892

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:14:30 AM EDT

37.77USD-0.710%(-0.27)178

After-hours

Oct 1, 2026 4:10:30 PM EDT

38.04USD+0.715%(+0.27)2

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	37.5900	38.140000	37.5900	38.0399	+0.699%	3,892	0.000%
2026-09-30	38.1100	38.110000	37.6700	37.7757	-0.438%	9,178	+0.699%
2026-09-29	37.9300	38.020000	37.7100	37.9420	-0.258%	5,933	+0.258%
2026-09-28	38.0500	38.085000	37.8400	38.0400	-1.013%	30,499	-0.000%
2026-09-25	38.1900	38.429400	38.0650	38.4294	+0.665%	4,673	-1.014%
2026-09-24	38.6300	38.700000	38.1757	38.1757	-1.035%	25,237	-0.356%
2026-09-23	38.9401	38.940100	38.4600	38.5750	-2.834%	17,401	-1.387%
2026-09-22	39.7300	39.836700	39.5800	39.7000	-0.049%	1,607	-4.182%
2026-09-21	39.8000	39.809900	39.6556	39.7194	+0.658%	5,125	-4.228%
2026-09-18	39.4950	39.529200	39.4100	39.4598	-1.000%	2,980	-3.598%
2026-09-17	39.8180	39.920000	39.7000	39.8583	+1.098%	2,622	-4.562%
2026-09-16	39.6600	39.809900	39.4255	39.4255	-0.264%	12,850	-3.514%
2026-09-15	39.5700	39.570000	39.4300	39.5299	-0.227%	957	-3.769%
2026-09-14	39.6000	39.820000	39.5200	39.6200	-0.158%	5,951	-3.988%
2026-09-11	39.6200	39.682700	39.6200	39.6827	-0.414%	283	-4.140%
2026-09-10	39.9600	40.020000	39.7300	39.8478	-1.502%	5,918	-4.537%
2026-09-09	40.5600	40.625000	40.4001	40.4555	-0.454%	1,924	-5.971%
2026-09-08	40.7100	40.710000	40.6400	40.6400	-0.356%	5,452	-6.398%
2026-09-04	40.8650	40.865000	40.7701	40.7852	-0.183%	717	-6.731%
2026-09-03	40.9850	40.990000	40.8600	40.8600	+0.303%	16,126	-6.902%
2026-09-02	40.6900	40.750000	40.6400	40.7364	+0.225%	15,792	-6.619%
2026-09-01	40.8400	40.840000	40.6200	40.6448	-0.624%	3,820	-6.409%
2026-08-31	40.9000	40.955100	40.8300	40.9000	-0.380%	6,452	-6.993%
2026-08-28	41.2500	41.360000	41.0550	41.0561	-0.843%	2,090	-7.347%
2026-08-27	41.4200	41.450000	41.4050	41.4053	-0.074%	876	-8.128%
2026-08-26	41.3900	41.516300	41.3900	41.4359	-0.522%	2,621	-8.196%
2026-08-25	41.4400	41.653500	41.4400	41.6535	+1.012%	9,841	-8.675%
2026-08-24	41.2200	41.290000	41.1600	41.2363	+0.342%	3,040	-7.751%
2026-08-21	41.2000	41.200000	41.0400	41.0957	-0.399%	3,963	-7.436%
2026-08-20	41.2900	41.290000	41.2000	41.2602	-0.818%	22,061	-7.805%
2026-08-19	41.5600	41.610000	41.4660	41.6006	+0.781%	4,320	-8.559%
2026-08-18	41.1670	41.290000	41.1670	41.2784	+0.142%	15,858	-7.846%
2026-08-17	41.1900	41.220000	41.1200	41.2200	-0.218%	7,214	-7.715%
2026-08-14	41.3450	41.345000	41.2500	41.3100	-0.493%	560	-7.916%
2026-08-13	41.5500	41.550000	41.5146	41.5146	+0.672%	524	-8.370%
2026-08-12	41.1800	41.237400	41.1800	41.2374	+0.293%	1,239	-7.754%
2026-08-11	41.2400	41.240000	41.1169	41.1169	+0.028%	5,167	-7.484%
2026-08-10	41.0609	41.210100	41.0609	41.1055	-0.805%	2,171	-7.458%
2026-08-07	41.3213	41.450000	41.3213	41.4389	+0.414%	348	-8.202%
2026-08-06	41.3300	41.330000	41.2680	41.2680	-0.602%	916	-7.822%
2026-08-05	41.6300	41.630000	41.4400	41.5179	+0.091%	3,067	-8.377%
2026-08-04	41.2500	41.480000	41.2500	41.4800	+0.972%	8,611	-8.293%
2026-08-03	41.0806	41.080600	41.0806	41.0806	+0.556%	361	-7.402%
2026-07-31	40.9450	40.990000	40.6700	40.8534	-1.211%	15,100	-6.887%
2026-07-30	41.2200	41.440000	41.1950	41.3541	+0.424%	12,129	-8.014%
2026-07-29	41.3100	41.410000	40.9700	41.1793	-0.509%	30,753	-7.624%
2026-07-28	41.4800	41.600000	41.3900	41.3900	+0.632%	23,782	-8.094%
2026-07-27	41.2000	41.329900	41.1300	41.1300	+0.131%	13,861	-7.513%
2026-07-24	41.0800	41.120000	41.0701	41.0761	+0.361%	5,755	-7.392%
2026-07-23	40.9000	40.930000	40.9000	40.9285	-0.559%	2,937	-7.058%
2026-07-22	41.1300	41.280000	41.1300	41.1584	-0.464%	3,601	-7.577%
2026-07-21	41.3400	41.410000	41.2800	41.3504	-0.659%	11,611	-8.006%
2026-07-20	41.6300	41.630000	41.5450	41.6246	-0.495%	9,678	-8.612%
2026-07-17	41.7900	41.850000	41.7900	41.8317	+0.412%	3,874	-9.064%
2026-07-16	41.6400	41.810000	41.6400	41.6600	-0.310%	15,024	-8.690%
2026-07-15	41.7897	41.789700	41.7897	41.7897	+0.492%	83	-8.973%
2026-07-14	41.5851	41.585100	41.5851	41.5851	+0.589%	317	-8.525%
2026-07-13	41.3650	41.365000	41.3415	41.3415	-0.755%	320	-7.986%
2026-07-10	41.7800	41.780000	41.6561	41.6561	-0.320%	28,170	-8.681%
2026-07-09	41.5700	41.870000	41.5700	41.7900	+0.519%	3,313	-8.974%
2026-07-08	41.6200	41.622500	41.4700	41.5744	-0.413%	12,136	-8.502%
2026-07-07	41.7470	41.747000	41.7470	41.7470	-1.026%	253	-8.880%
2026-07-06	42.0600	42.179700	42.0200	42.1797	+0.052%	28,247	-9.815%
2026-07-02	42.0450	42.157700	42.0450	42.1577	+0.164%	577	-9.768%
2026-07-01	42.1000	42.179000	42.0600	42.0888	-0.499%	1,956	-9.620%
2026-06-30	42.5000	42.500000	42.3000	42.3000	-0.908%	8,793	-10.071%
2026-06-29	42.6900	42.690100	42.6400	42.6877	-0.169%	29,017	-10.888%
2026-06-26	42.5600	42.760000	42.5600	42.7600	+0.585%	13,330	-11.039%
2026-06-25	42.6900	42.705000	42.5112	42.5112	+0.156%	13,473	-10.518%
2026-06-24	42.3500	42.490000	42.3500	42.4449	+0.492%	2,877	-10.378%
2026-06-23	42.2370	42.237000	42.2370	42.2370	+0.230%	851	-9.937%
2026-06-22	42.2100	42.250000	42.1201	42.1400	-0.660%	32,022	-9.730%
2026-06-18	42.5784	42.600000	42.4200	42.4200	+0.544%	1,255	-10.326%
2026-06-17	42.6300	42.630000	42.1904	42.1904	-1.037%	3,300	-9.838%
2026-06-16	42.5020	42.655000	42.5000	42.6327	+0.527%	14,161	-10.773%
2026-06-15	42.5250	42.555000	42.4050	42.4093	+0.244%	1,837	-10.303%
2026-06-12	42.1900	42.310000	42.1900	42.3061	-0.423%	2,332	-10.084%
2026-06-11	42.0000	42.513400	42.0000	42.4857	+1.343%	2,013	-10.464%
2026-06-10	42.0650	42.070000	41.9226	41.9226	-0.170%	2,007	-9.262%
2026-06-09	41.9250	41.994200	41.8401	41.9942	+0.489%	4,831	-9.416%
2026-06-08	41.8400	41.840100	41.7898	41.7898	-0.168%	5,754	-8.973%
2026-06-05	41.8750	41.960000	41.8500	41.8600	-1.066%	1,940	-9.126%
2026-06-04	42.3900	42.440000	42.3112	42.3112	+0.239%	1,381	-10.095%
2026-06-03	42.1800	42.220000	42.1800	42.2103	-0.565%	1,169	-9.880%
2026-06-02	42.4600	42.460000	42.4500	42.4500	+0.171%	608	-10.389%
2026-06-01	42.1200	42.377500	42.0700	42.3775	-0.250%	1,982	-10.236%
2026-05-29	42.4700	42.570000	42.4700	42.4837	+0.119%	6,691	-10.460%
2026-05-28	42.4200	42.480000	42.2350	42.4334	+0.403%	4,670	-10.354%
2026-05-27	42.3100	42.385000	42.2500	42.2631	+0.145%	8,925	-9.993%
2026-05-26	42.1300	42.230000	42.1300	42.2020	+0.866%	6,185	-9.862%
2026-05-22	41.6700	41.840000	41.6700	41.8398	+0.140%	6,851	-9.082%
2026-05-21	41.5000	41.781200	41.4250	41.7812	+0.099%	2,202	-8.955%
2026-05-20	41.5700	41.790000	41.5700	41.7400	+1.274%	12,010	-8.865%
2026-05-19	41.2600	41.260000	41.1300	41.2151	-0.877%	22,082	-7.704%
2026-05-18	41.6700	41.770000	41.4600	41.5797	+0.037%	8,051	-8.513%
2026-05-15	41.7600	41.820000	41.5642	41.5642	-1.663%	12,190	-8.479%
2026-05-14	42.4800	42.480100	42.2672	42.2672	-0.128%	462	-10.001%
2026-05-13	42.3100	42.321200	42.1600	42.3212	-0.052%	5,017	-10.116%
2026-05-12	42.4000	42.400000	42.3431	42.3431	-0.626%	5,820	-10.163%
2026-05-11	42.7600	42.760000	42.6100	42.6100	-0.688%	3,571	-10.725%
2026-05-08	42.9500	42.970000	42.9054	42.9054	+0.462%	1,425	-11.340%
2026-05-07	43.0500	43.070100	42.7082	42.7082	-0.621%	1,077	-10.931%
2026-05-06	42.9200	42.975100	42.9200	42.9751	+1.017%	1,685	-11.484%
2026-05-05	42.5100	42.595100	42.5100	42.5424	+0.277%	2,630	-10.584%
2026-05-04	42.5600	42.590000	42.4000	42.4250	-0.760%	3,171	-10.336%
2026-05-01	42.7000	42.850000	42.7000	42.7500	+0.323%	17,171	-11.018%
2026-04-30	42.6300	42.761500	42.6100	42.6123	+0.130%	63,459	-10.730%
2026-04-29	42.6410	42.655000	42.5569	42.5569	-0.909%	5,060	-10.614%
2026-04-28	42.9300	42.947500	42.9300	42.9475	-0.234%	830	-11.427%
2026-04-27	43.2000	43.200000	43.0450	43.0483	-0.383%	60,131	-11.634%
2026-04-24	43.0000	43.234100	43.0000	43.2140	+0.254%	3,512	-11.973%
2026-04-23	43.2300	43.300000	43.1044	43.1044	-0.291%	1,032	-11.749%
2026-04-22	43.3900	43.390000	43.2304	43.2304	+0.160%	6,745	-12.007%
2026-04-21	43.3600	43.360000	43.1600	43.1614	-0.835%	2,689	-11.866%
2026-04-20	43.5500	43.550000	43.4500	43.5250	-0.131%	24,868	-12.602%
2026-04-17	43.6200	43.660000	43.5700	43.5823	+0.932%	2,487	-12.717%
2026-04-16	43.3660	43.366000	43.1800	43.1800	-0.328%	3,624	-11.904%
2026-04-15	43.3000	43.322100	43.2850	43.3221	-0.412%	1,749	-12.193%
2026-04-14	43.1900	43.501300	43.1823	43.5013	+0.604%	4,330	-12.555%
2026-04-13	43.0201	43.240000	43.0000	43.2400	+0.371%	24,959	-12.026%
2026-04-10	43.1100	43.110000	43.0550	43.0800	-0.302%	5,572	-11.699%
2026-04-09	43.3800	43.380000	43.2103	43.2103	-0.092%	1,494	-11.966%
2026-04-08	43.4800	43.480000	43.1800	43.2500	+0.528%	4,259	-12.046%
2026-04-07	42.6900	43.022900	42.6900	43.0229	+0.474%	1,398	-11.582%
2026-04-06	42.8000	42.900000	42.7550	42.8200	-0.521%	9,592	-11.163%
2026-04-02	42.9800	43.090000	42.9800	43.0444	+0.370%	17,805	-11.626%
2026-04-01	42.9100	43.010000	42.8400	42.8858	-0.126%	18,467	-11.300%
2026-03-31	43.0500	43.160000	42.9000	42.9400	+0.280%	15,378	-11.412%
2026-03-30	42.6900	42.850000	42.6900	42.8200	+1.415%	1,233	-11.163%
2026-03-27	42.0400	42.230000	42.0400	42.2225	-0.089%	7,621	-9.906%
2026-03-26	42.6400	42.640000	42.2600	42.2600	-1.467%	3,718	-9.986%
2026-03-25	42.8050	42.889100	42.8050	42.8891	+0.501%	2,080	-11.306%
2026-03-24	42.5800	42.680000	42.4700	42.6755	-0.760%	2,006	-10.862%
2026-03-23	42.9200	43.101700	42.7450	43.0022	+0.730%	217,115	-11.540%
2026-03-20	43.0700	43.070000	42.6801	42.6904	-1.839%	9,805	-10.894%
2026-03-19	43.2700	43.576000	43.2700	43.4900	-0.029%	6,004	-12.532%
2026-03-18	43.7800	43.810000	43.5027	43.5027	-0.942%	1,787	-12.557%
2026-03-17	43.9100	43.970000	43.8700	43.9164	+0.386%	2,542	-13.381%
2026-03-16	43.7000	43.798000	43.6800	43.7476	+0.852%	3,909	-13.047%
2026-03-13	43.6300	43.630000	43.3751	43.3781	-0.273%	2,940	-12.306%
2026-03-12	43.6200	43.700000	43.4969	43.4969	-0.705%	6,033	-12.546%
2026-03-11	43.9500	43.950000	43.7600	43.8059	-0.825%	121,242	-13.163%
2026-03-10	44.4205	44.460000	44.1582	44.1704	-0.607%	4,006	-13.879%
2026-03-09	44.1100	44.498600	44.0000	44.4400	+0.543%	61,617	-14.402%
2026-03-06	44.0200	44.253600	44.0200	44.2001	-0.045%	2,075	-13.937%
2026-03-05	44.3100	44.310000	44.1500	44.2200	-0.674%	25,348	-13.976%
2026-03-04	44.6200	44.650000	44.5200	44.5200	-0.466%	3,368	-14.555%
2026-03-03	44.4400	44.780400	44.3500	44.7286	-0.182%	18,331	-14.954%
2026-03-02	44.9800	44.980000	44.7940	44.8100	-1.246%	309,880	-15.108%
2026-02-27	45.3000	45.430000	45.2600	45.3756	+0.678%	23,360	-16.167%
2026-02-26	44.9000	45.070000	44.9000	45.0700	+0.558%	10,819	-15.598%
2026-02-25	44.7700	44.820000	44.7700	44.8200	-0.235%	2,444	-15.127%
2026-02-24	44.9300	44.980000	44.8300	44.9256	-0.010%	2,332	-15.327%
2026-02-23	44.7500	44.990000	44.7500	44.9300	+0.762%	17,100	-15.335%
2026-02-20	44.8100	44.810000	44.5100	44.5904	-0.042%	14,905	-14.690%
2026-02-19	44.6091	44.609100	44.6091	44.6091	+0.193%	202	-14.726%
2026-02-18	44.5500	44.605000	44.5000	44.5231	-0.474%	34,230	-14.561%
2026-02-17	44.7700	44.860000	44.7350	44.7350	-0.007%	11,463	-14.966%
2026-02-13	44.8000	44.800000	44.6465	44.7382	+0.694%	1,872	-14.972%
2026-02-12	43.9900	44.430000	43.9900	44.4300	+1.266%	10,361	-14.382%
2026-02-11	43.9100	44.030000	43.8704	43.8747	-0.551%	38,652	-13.299%
2026-02-10	44.0808	44.120000	44.0808	44.1177	+0.811%	1,733	-13.776%
2026-02-09	43.6500	43.763000	43.6200	43.7630	+0.098%	43,165	-13.077%
2026-02-06	43.6700	43.720100	43.6700	43.7201	-0.098%	2,526	-12.992%
2026-02-05	43.5800	43.762900	43.5800	43.7629	+1.163%	2,771	-13.077%
2026-02-04	43.2300	43.290000	43.2100	43.2600	-0.058%	1,618	-12.067%
2026-02-03	43.1405	43.290000	43.1405	43.2850	+0.127%	3,226	-12.118%
2026-02-02	43.4000	43.400000	43.2300	43.2300	-0.442%	2,887	-12.006%
2026-01-30	43.4300	43.470000	43.4201	43.4218	-0.051%	5,790	-12.394%
2026-01-29	43.2300	43.444000	43.2300	43.4440	+0.266%	852	-12.439%
2026-01-28	43.4000	43.400000	43.3100	43.3287	-0.204%	3,067	-12.206%
2026-01-27	43.5300	43.556600	43.4173	43.4173	-0.264%	2,685	-12.385%
2026-01-26	43.5500	43.563000	43.4900	43.5321	+0.258%	1,401	-12.616%
2026-01-23	43.3500	43.439700	43.2300	43.4200	+0.267%	10,874	-12.391%
2026-01-22	43.1500	43.304500	43.1500	43.3045	+0.009%	1,644	-12.157%
2026-01-21	43.1400	43.300800	43.1200	43.3008	+0.479%	1,859	-12.150%
2026-01-20	43.1000	43.160000	43.0500	43.0944	-0.727%	140,964	-11.729%
2026-01-16	43.6400	43.660000	43.4100	43.4100	-0.836%	2,564	-12.371%
2026-01-15	43.9700	43.970000	43.7761	43.7761	-0.384%	2,416	-13.103%
2026-01-14	43.8600	44.030000	43.8600	43.9450	+0.388%	9,746	-13.437%
2026-01-13	43.8301	43.830100	43.7200	43.7752	+0.241%	8,690	-13.102%
2026-01-12	43.6680	43.770000	43.6500	43.6700	-0.175%	142,911	-12.892%
2026-01-09	43.6900	43.760000	43.6400	43.7465	+0.065%	9,440	-13.045%
2026-01-08	43.7735	43.820000	43.7181	43.7181	-0.598%	7,189	-12.988%
2026-01-07	43.9900	44.036900	43.9100	43.9812	+0.391%	3,812	-13.509%
2026-01-06	43.7500	43.830000	43.7000	43.8100	-0.160%	6,445	-13.171%
2026-01-05	43.5600	43.890000	43.5600	43.8800	+0.711%	8,093	-13.309%
2026-01-02	43.8200	43.820000	43.5700	43.5700	-0.206%	14,638	-12.692%
2025-12-31	43.9000	44.185000	43.6220	43.6600	-0.728%	18,107	-12.872%
2025-12-30	43.9700	44.060100	43.9700	43.9800	-0.272%	9,579	-13.506%
2025-12-29	44.1100	44.124600	44.0300	44.1000	+0.318%	40,891	-13.742%
2025-12-26	44.0400	44.040000	43.8800	43.9600	+0.137%	3,589	-13.467%
2025-12-24	43.7700	43.900000	43.7599	43.9000	-0.791%	6,526	-13.349%
2025-12-23	44.0900	44.270100	44.0800	44.2500	-0.090%	7,307	-14.034%
2025-12-22	44.3600	44.360000	44.2800	44.2900	-0.293%	9,104	-14.112%
2025-12-19	44.4900	44.499600	44.3800	44.4200	-0.471%	2,311	-14.363%
2025-12-18	44.6500	44.686600	44.5800	44.6300	+0.518%	7,989	-14.766%
2025-12-17	44.3400	44.425000	44.3100	44.4000	0.000%	6,033	-14.325%
2025-12-16	44.2600	44.450000	44.2600	44.4000	+0.430%	5,590	-14.325%
2025-12-15	44.3000	44.369900	44.1900	44.2100	+0.249%	57,533	-13.956%
2025-12-12	44.0820	44.180000	44.0820	44.1000	-0.564%	7,164	-13.742%
2025-12-11	44.5700	44.610000	44.3500	44.3500	-0.024%	5,486	-14.228%
2025-12-10	44.1100	44.360500	44.1100	44.3605	+0.582%	4,175	-14.248%
2025-12-09	44.3300	44.330000	44.0600	44.1039	-0.195%	14,365	-13.749%
2025-12-08	44.2800	44.280000	44.1004	44.1900	-0.500%	308,642	-13.917%
2025-12-05	44.5900	44.599500	44.3692	44.4120	-0.488%	2,483	-14.348%
2025-12-04	44.7600	44.760000	44.5680	44.6300	-0.513%	7,235	-14.766%
2025-12-03	44.8300	44.930000	44.7700	44.8600	+0.315%	91,957	-15.203%
2025-12-02	44.5900	44.719300	44.5900	44.7193	+0.164%	13,225	-14.936%
2025-12-01	44.7300	44.760000	44.6462	44.6462	-1.124%	95,510	-14.797%
2025-11-28	45.2012	45.230000	45.0651	45.1535	-0.312%	4,599	-15.754%
2025-11-26	45.1300	45.310000	45.0300	45.2946	+0.160%	61,999	-16.017%
2025-11-25	45.1200	45.300000	45.1200	45.2222	+0.483%	10,410	-15.882%
2025-11-24	44.9550	45.030000	44.8750	45.0047	+0.295%	301,420	-15.476%
2025-11-21	44.8500	44.880000	44.7100	44.8725	+0.541%	113,343	-15.227%
2025-11-20	44.5253	44.670000	44.4901	44.6311	+0.503%	7,654	-14.768%
2025-11-19	44.4011	44.410000	44.3900	44.4076	-0.039%	7,164	-14.339%
2025-11-18	44.6300	44.650500	44.3500	44.4250	+0.226%	5,148	-14.373%
2025-11-17	44.3300	44.370000	44.3096	44.3250	+0.172%	2,872	-14.180%
2025-11-14	44.6200	44.620000	44.2200	44.2489	-0.318%	2,432	-14.032%
2025-11-13	44.4800	44.530000	44.3900	44.3900	-0.538%	4,432	-14.305%
2025-11-12	44.7050	44.705000	44.6200	44.6300	+0.135%	901	-14.766%
2025-11-11	44.5600	44.630000	44.5300	44.5700	+0.541%	13,278	-14.651%
2025-11-10	44.3500	44.420000	44.3200	44.3300	-0.346%	67,073	-14.189%
2025-11-07	44.4050	44.620500	44.4050	44.4840	+0.022%	1,819	-14.486%
2025-11-06	44.4000	44.510000	44.4000	44.4740	+0.985%	4,392	-14.467%
2025-11-05	44.1600	44.160000	44.0005	44.0400	-0.969%	132,888	-13.624%
2025-11-04	44.4309	44.500000	44.4309	44.4710	+0.273%	3,359	-14.461%
2025-11-03	44.3100	44.390000	44.2400	44.3500	-0.123%	268,836	-14.228%
2025-10-31	44.4554	44.455400	44.3520	44.4044	+0.060%	14,811	-14.333%
2025-10-30	44.2600	44.450000	44.2600	44.3776	-0.265%	1,744	-14.281%
2025-10-29	45.0201	45.050000	44.4852	44.4956	-1.344%	5,496	-14.509%
2025-10-28	45.0200	45.101900	45.0200	45.1019	+0.197%	4,621	-15.658%
2025-10-27	44.7900	45.013300	44.7900	45.0133	-0.016%	122,197	-15.492%
2025-10-24	45.0500	45.053600	44.9700	45.0203	+0.136%	1,629	-15.505%
2025-10-23	45.1100	45.120000	44.9400	44.9590	-0.692%	5,885	-15.390%
2025-10-22	45.2050	45.300000	45.1500	45.2725	+0.047%	1,801	-15.976%
2025-10-21	45.2700	45.290000	45.2300	45.2512	+0.388%	23,289	-15.936%
2025-10-20	44.9950	45.076400	44.9950	45.0764	+0.259%	2,568	-15.610%
2025-10-17	45.0100	45.010000	44.9000	44.9598	-0.421%	9,203	-15.391%
2025-10-16	44.6999	45.180000	44.6900	45.1500	+0.948%	121,486	-15.748%
2025-10-15	44.8461	44.900000	44.6900	44.7260	-0.132%	4,061	-14.949%
2025-10-14	44.6400	44.784900	44.5500	44.7849	+0.321%	5,842	-15.061%
2025-10-13	44.5200	44.650700	44.4800	44.6416	+0.149%	95,679	-14.788%
2025-10-10	44.3300	44.611000	44.3300	44.5753	+1.267%	6,759	-14.661%
2025-10-09	43.9750	44.017500	43.9750	44.0175	-0.140%	833	-13.580%
2025-10-08	44.2047	44.204700	44.0793	44.0793	-0.041%	402	-13.701%
2025-10-07	44.1534	44.153400	44.0974	44.0974	+0.493%	663	-13.737%
2025-10-06	43.9100	44.069400	43.8811	43.8811	-0.554%	8,148	-13.311%
2025-10-03	44.1942	44.268900	44.1256	44.1256	-0.423%	35,490	-13.792%
2025-10-02	44.2200	44.350100	44.2100	44.3131	+0.172%	8,819	-14.157%
2025-10-01	44.3488	44.348800	44.1288	44.2371	+0.666%	7,792	-14.009%
2025-09-30	44.1500	44.210000	43.9400	43.9443	-0.093%	11,754	-13.436%
2025-09-29	43.9000	44.030000	43.9000	43.9852	+0.543%	2,101	-13.517%
2025-09-26	43.9000	43.900000	43.7476	43.7476	-0.155%	795	-13.047%
2025-09-25	43.8200	43.830000	43.6950	43.8153	-0.400%	7,451	-13.181%
2025-09-24	44.1020	44.102000	43.9914	43.9914	-1.455%	1,549	-13.529%
2025-09-23	44.5200	44.640800	44.4851	44.6408	+0.520%	1,758	-14.787%
2025-09-22	44.5600	44.560000	44.4100	44.4100	-0.337%	214,912	-14.344%
2025-09-19	44.5200	44.560000	44.4500	44.5600	-0.100%	7,147	-14.632%
2025-09-18	44.5399	44.708500	44.5000	44.6048	-0.657%	10,577	-14.718%
2025-09-17	45.1800	45.383500	44.7801	44.9000	-0.514%	25,497	-15.279%
2025-09-16	45.0800	45.210000	45.0800	45.1322	+0.163%	12,290	-15.715%
2025-09-15	45.0800	45.130000	45.0200	45.0588	+0.273%	222,290	-15.577%
2025-09-12	44.9700	44.970000	44.9199	44.9361	-0.562%	3,113	-15.347%
2025-09-11	45.3050	45.305000	45.1899	45.1900	+0.233%	2,372	-15.822%
2025-09-10	45.0158	45.140000	44.9860	45.0851	+0.589%	10,021	-15.626%
2025-09-09	44.9595	44.959500	44.8100	44.8209	-0.482%	6,298	-15.129%
2025-09-08	45.0000	45.037800	44.9372	45.0378	+0.564%	2,473	-15.538%
2025-09-05	44.9000	44.900000	44.7852	44.7852	+1.007%	5,473	-15.061%
2025-09-04	44.1600	44.355900	44.1400	44.3387	+0.824%	6,109	-14.206%
2025-09-03	43.7500	44.090000	43.7400	43.9763	+0.719%	6,947	-13.499%
2025-09-02	43.3300	44.232000	43.3300	43.6624	-0.587%	11,449	-12.877%
2025-08-29	43.8800	44.010000	43.8800	43.9200	-0.162%	21,229	-13.388%
2025-08-28	43.7561	44.000000	43.7561	43.9911	+0.413%	2,744	-13.528%
2025-08-27	43.6095	43.819900	43.6095	43.8103	+0.287%	1,355	-13.171%
2025-08-26	43.5203	43.685000	43.5203	43.6850	+0.491%	2,322	-12.922%
2025-08-25	43.4800	43.480000	43.4100	43.4716	-0.358%	78,197	-12.495%
2025-08-22	43.3100	43.643800	43.3000	43.6277	+1.060%	25,164	-12.808%
2025-08-21	43.2400	43.250000	43.1400	43.1700	-0.575%	1,789	-11.883%
2025-08-20	43.2800	43.490000	43.2800	43.4198	+0.261%	6,969	-12.390%
2025-08-19	43.2800	43.306700	43.2657	43.3067	+0.526%	3,429	-12.162%
2025-08-18	43.2100	43.210000	43.0600	43.0801	-0.231%	113,702	-11.700%
2025-08-15	43.3400	43.340000	43.1186	43.1800	-0.394%	5,618	-11.904%
2025-08-14	43.5200	43.520000	43.3300	43.3509	-0.731%	5,628	-12.251%
2025-08-13	43.6000	43.710000	43.5850	43.6700	+0.785%	4,096	-12.892%
2025-08-12	43.2600	43.330000	43.2600	43.3300	-0.115%	2,506	-12.209%
2025-08-11	43.3900	43.450200	43.3392	43.3800	0.000%	133,767	-12.310%
2025-08-08	43.3500	43.380000	43.3262	43.3800	-0.527%	16,854	-12.310%
2025-08-07	43.6500	43.730000	43.5486	43.6100	-0.092%	15,598	-12.773%
2025-08-06	43.5800	43.670000	43.5400	43.6500	-0.251%	14,944	-12.852%
2025-08-05	43.6300	43.809000	43.6000	43.7600	-0.023%	22,915	-13.072%
2025-08-04	43.6600	43.770000	43.5400	43.7700	+0.215%	73,182	-13.091%
2025-08-01	43.3500	43.730000	43.3500	43.6760	+2.344%	66,589	-12.904%
2025-07-31	42.7300	42.820000	42.6500	42.6758	+0.123%	8,426	-10.863%
2025-07-30	42.6356	42.810000	42.6234	42.6234	-0.676%	5,674	-10.753%
2025-07-29	42.6100	42.913700	42.5900	42.9137	+1.259%	5,483	-11.357%
2025-07-28	42.4400	42.440000	42.3500	42.3800	-0.389%	2,615	-10.241%
2025-07-25	42.3900	42.550000	42.3900	42.5455	+0.512%	3,610	-10.590%
2025-07-24	42.4250	42.456000	42.3200	42.3288	-0.450%	4,188	-10.132%
2025-07-23	42.5637	42.565000	42.5100	42.5200	-0.676%	3,087	-10.536%
2025-07-22	42.6500	42.850000	42.6500	42.8092	+0.539%	3,811	-11.141%
2025-07-21	42.6300	42.710000	42.5796	42.5796	+0.709%	7,306	-10.662%
2025-07-18	42.3100	42.323900	42.2700	42.2800	+0.473%	3,014	-10.029%
2025-07-17	42.2300	42.230000	42.0500	42.0810	-0.048%	1,454	-9.603%
2025-07-16	42.0200	42.140000	41.9300	42.1011	+0.530%	65,276	-9.646%
2025-07-15	42.1800	42.230000	41.8600	41.8792	-0.897%	3,314	-9.168%
2025-07-14	42.2402	42.284900	42.1300	42.2584	+0.077%	49,187	-9.983%
2025-07-11	42.3400	42.340000	42.2000	42.2260	-1.037%	2,786	-9.914%
2025-07-10	42.6700	42.670000	42.5450	42.6686	-0.072%	2,548	-10.848%
2025-07-09	42.4308	42.699500	42.4308	42.6995	+0.999%	866	-10.913%
2025-07-08	42.1900	42.277300	42.1900	42.2773	-0.345%	2,403	-10.023%
2025-07-07	42.4900	42.520000	42.3600	42.4236	-0.484%	6,401	-10.333%
2025-07-03	42.6950	42.810000	42.6000	42.6300	-0.791%	4,480	-10.767%
2025-07-02	42.9400	42.995000	42.9080	42.9700	-0.532%	9,692	-11.473%
2025-07-01	43.2700	43.320500	43.0317	43.2000	-0.231%	4,458	-11.945%
2025-06-30	43.1900	43.360000	43.0800	43.3000	+0.651%	126,634	-12.148%
2025-06-27	43.0897	43.270000	43.0200	43.0200	-0.532%	8,955	-11.576%
2025-06-26	43.1200	43.250000	43.0341	43.2500	+0.690%	19,849	-12.046%
2025-06-25	42.8166	42.975000	42.6575	42.9536	-0.709%	7,674	-11.440%
2025-06-24	42.7847	43.280500	42.7800	43.2604	+0.775%	3,498	-12.068%
2025-06-23	42.9238	43.130000	42.8900	42.9279	+0.700%	246,473	-11.387%
2025-06-20	42.4800	42.629300	42.3500	42.6293	+0.136%	1,647	-10.766%
2025-06-18	42.6900	42.816700	42.4850	42.5713	+0.087%	63,763	-10.644%
2025-06-17	42.3800	42.534300	42.3400	42.5343	+0.924%	6,578	-10.567%
2025-06-16	42.2300	42.360000	42.1448	42.1448	-0.558%	971	-9.740%
2025-06-13	42.2700	42.381100	42.1800	42.3811	-0.748%	4,226	-10.243%
2025-06-12	42.7100	42.710000	41.3950	42.7003	+0.820%	10,073	-10.914%
2025-06-11	42.0600	42.360000	42.0600	42.3532	+0.719%	14,631	-10.184%
2025-06-10	42.1100	42.110000	41.9300	42.0510	+0.493%	7,937	-9.539%
2025-06-09	41.7500	41.980000	41.7200	41.8449	+0.238%	41,438	-9.093%
2025-06-06	41.9117	42.050000	41.7200	41.7455	-1.636%	4,962	-8.877%
2025-06-05	42.7000	42.700000	42.3900	42.4397	-0.598%	1,559	-10.367%
2025-06-04	42.2200	42.695100	42.2200	42.6951	+1.522%	7,032	-10.903%
2025-06-03	42.2800	42.320000	42.0125	42.0550	-0.320%	22,905	-9.547%
2025-06-02	42.2300	42.310000	41.9869	42.1900	-0.448%	58,237	-9.837%
2025-05-30	42.4400	42.440000	42.1900	42.3800	+0.502%	7,237	-10.241%
2025-05-29	42.0200	42.300000	42.0200	42.1684	+0.491%	1,898	-9.791%
2025-05-28	42.1000	42.100000	41.9200	41.9623	-0.394%	2,532	-9.347%
2025-05-27	42.1000	42.128100	42.1000	42.1281	+0.725%	893	-9.704%
2025-05-23	41.8650	41.890000	41.6900	41.8250	+0.783%	2,336	-9.050%
2025-05-22	41.3900	41.500000	41.2336	41.5000	+0.532%	34,928	-8.338%
2025-05-21	41.5500	41.550000	41.1873	41.2802	-1.330%	2,645	-7.850%
2025-05-20	41.7783	41.900133	41.7000	41.8366	-0.119%	3,366	-9.075%
2025-05-19	41.0900	41.900000	40.7900	41.8863	-0.276%	9,255	-9.183%
2025-05-16	42.3400	42.340000	42.0023	42.0023	+0.424%	1,841	-9.434%
2025-05-15	41.4100	41.980000	41.4100	41.8250	+1.517%	3,601	-9.050%
2025-05-14	41.6250	41.650000	41.2000	41.2000	-1.352%	3,611	-7.670%
2025-05-13	41.9300	42.020000	41.6500	41.7646	-0.248%	17,393	-8.918%
2025-05-12	42.0100	42.080000	41.8685	41.8685	-1.682%	4,982	-9.144%
2025-05-09	42.6200	42.620000	42.4300	42.5848	+0.353%	292,354	-10.673%
2025-05-08	42.9397	43.150900	42.3400	42.4350	-1.454%	6,411	-10.357%
2025-05-07	42.8900	43.199900	42.8850	43.0610	+0.570%	72,053	-11.660%
2025-05-06	42.4600	42.816900	42.4600	42.8169	+0.689%	51,104	-11.157%
2025-05-05	42.6800	42.740000	42.0400	42.5237	-0.768%	54,502	-10.544%
2025-05-02	43.5300	44.400000	42.6700	42.8529	-1.153%	10,012	-11.231%
2025-05-01	43.7600	43.958300	43.2300	43.3527	-1.202%	13,435	-12.255%
2025-04-30	43.1900	43.880000	42.9900	43.8800	+0.589%	10,276	-13.309%
2025-04-29	43.2200	43.679900	43.2200	43.6231	+0.761%	64,472	-12.799%
2025-04-28	43.0400	43.293600	42.7900	43.2936	+0.694%	332,146	-12.135%
2025-04-25	43.0614	43.200000	42.5900	42.9950	+0.915%	4,581	-11.525%
2025-04-24	42.5000	42.640000	42.3803	42.6050	+0.876%	3,239	-10.715%
2025-04-23	42.8300	42.910000	42.1404	42.2350	+0.370%	42,268	-9.933%
2025-04-22	42.2200	42.250000	42.0418	42.0795	-0.166%	3,640	-9.600%
2025-04-21	42.0400	42.568400	42.0400	42.1494	-1.127%	64,364	-9.750%
2025-04-17	42.7400	42.776900	42.4549	42.6300	-0.580%	78,330	-10.767%
2025-04-16	42.1300	43.040000	42.1300	42.8786	+1.020%	17,387	-11.285%
2025-04-15	42.2000	42.713800	42.1700	42.4457	+0.519%	15,831	-10.380%
2025-04-14	41.9200	42.350000	41.7700	42.2264	+1.180%	414,478	-9.914%
2025-04-11	41.3700	42.470000	40.5552	41.7338	-0.958%	55,790	-8.851%