Dark

YCS
ProShares UltraShort Yen
stock NYSE ETF

At Close

Oct 23, 2025 3:59:30 PM EDT

47.52USD+0.798%(+0.38)22,085

47.50Bid 47.61Ask 0.11Spread

Pre-market

Oct 22, 2025 8:45:30 AM EDT

47.11USD-0.042%(-0.02)0

After-hours

Oct 23, 2025 4:18:30 PM EDT

47.61USD+0.189%(+0.09)315

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-23	47.6000	47.6300	47.5100	47.5200	+0.798%	22,085	0.000%
2025-10-22	47.1200	47.1500	46.4400	47.1440	+0.030%	166,343	+0.798%
2025-10-21	46.9800	47.1300	46.8700	47.1300	+1.727%	67,080	+0.827%
2025-10-20	46.4000	46.4880	46.2200	46.3300	+0.069%	70,260	+2.569%
2025-10-17	46.0400	46.3200	46.0400	46.2980	+0.190%	61,960	+2.639%
2025-10-16	46.6700	46.7090	46.0646	46.2100	-1.039%	150,244	+2.835%
2025-10-15	46.8801	46.9900	46.5500	46.6950	-0.364%	211,687	+1.767%
2025-10-14	47.0300	47.1274	46.8500	46.8656	-0.793%	12,911	+1.396%
2025-10-13	47.1780	47.3300	47.1500	47.2400	+1.016%	12,408	+0.593%
2025-10-10	47.5300	47.5300	46.6000	46.7650	-2.063%	83,373	+1.614%
2025-10-09	47.5100	47.8300	47.5100	47.7500	+0.526%	32,502	-0.482%
2025-10-08	47.3900	47.6100	47.2300	47.5000	+1.279%	75,413	+0.042%
2025-10-07	46.2600	46.9535	46.2600	46.9000	+2.112%	23,137	+1.322%
2025-10-06	45.7915	45.9690	45.6700	45.9300	+3.797%	27,613	+3.462%
2025-10-03	44.2100	44.3300	44.1604	44.2500	+0.059%	230,644	+7.390%
2025-10-02	44.1100	44.3300	44.0900	44.2240	+0.258%	20,961	+7.453%
2025-10-01	43.8700	44.3000	43.7905	44.1100	-1.054%	116,677	+7.731%
2025-09-30	44.5400	45.0000	44.3740	44.5800	-0.889%	217,112	+6.595%
2025-09-29	45.0000	45.0000	44.8100	44.9800	-1.013%	15,887	+5.647%
2025-09-26	45.5300	45.5900	45.4100	45.4405	-0.262%	6,594	+4.576%
2025-09-25	45.2500	45.7800	45.2500	45.5600	+1.244%	22,939	+4.302%
2025-09-24	44.8700	45.0700	44.8588	45.0000	+1.580%	15,048	+5.600%
2025-09-23	44.2900	44.4600	44.1900	44.3000	-0.023%	32,089	+7.269%
2025-09-22	44.4000	44.4300	44.2400	44.3100	-0.236%	7,031	+7.244%
2025-09-19	44.4550	44.4700	44.3401	44.4150	+0.101%	12,811	+6.991%
2025-09-18	44.4100	44.5400	44.0450	44.3700	+1.603%	21,995	+7.099%
2025-09-17	43.3800	43.7150	42.9200	43.6700	+0.345%	31,823	+8.816%
2025-09-16	43.8200	43.8200	43.4000	43.5200	-1.427%	178,064	+9.191%
2025-09-15	44.0100	44.1600	44.0000	44.1500	-0.151%	16,925	+7.633%
2025-09-12	44.3600	44.4200	44.1500	44.2167	+0.602%	46,988	+7.471%
2025-09-11	44.0600	44.1000	43.8175	43.9519	-0.093%	162,913	+8.118%
2025-09-10	43.9200	44.0100	43.8900	43.9930	+0.121%	38,277	+8.017%
2025-09-09	43.5700	43.9725	43.5700	43.9400	-0.136%	206,032	+8.147%
2025-09-08	44.1100	44.2800	43.9000	44.0000	-0.007%	16,279	+8.000%
2025-09-05	43.8400	44.0500	43.5900	44.0030	-1.217%	74,986	+7.993%
2025-09-04	44.5000	44.6901	44.3150	44.5450	+0.529%	21,777	+6.679%
2025-09-03	44.7100	44.7100	44.2200	44.3106	-0.269%	13,438	+7.243%
2025-09-02	44.5600	44.6000	43.9050	44.4300	+1.904%	76,698	+6.955%
2025-08-29	43.7701	43.7701	43.5400	43.6000	+0.003%	21,820	+8.991%
2025-08-28	43.8000	43.8000	43.4693	43.5988	-0.596%	13,418	+8.994%
2025-08-27	44.2600	44.2757	43.8400	43.8600	+0.089%	7,731	+8.345%
2025-08-26	43.9252	44.5502	43.7080	43.8212	-0.557%	10,844	+8.441%
2025-08-25	43.8600	44.1261	43.7800	44.0666	+1.117%	16,689	+7.837%
2025-08-22	44.6200	44.6200	43.3000	43.5800	-0.921%	68,426	+9.041%
2025-08-21	44.0600	44.4500	43.9850	43.9850	+0.557%	25,252	+8.037%
2025-08-20	43.6309	43.7414	43.5000	43.7414	-0.231%	24,739	+8.638%
2025-08-19	44.1000	44.1000	43.8000	43.8428	-0.312%	9,510	+8.387%
2025-08-18	44.0100	44.1050	43.9100	43.9800	+0.698%	41,427	+8.049%
2025-08-15	43.5200	43.7350	43.4300	43.6750	-0.687%	26,624	+8.804%
2025-08-14	43.7200	44.0800	43.7100	43.9770	+0.404%	12,531	+8.056%
2025-08-13	43.7200	43.8095	43.5500	43.8000	-0.150%	52,182	+8.493%
2025-08-12	44.3105	44.3105	43.8200	43.8659	-0.801%	27,607	+8.330%
2025-08-11	44.0000	44.2400	43.9100	44.2200	+0.523%	47,971	+7.463%
2025-08-08	43.8600	43.9900	43.8300	43.9900	+1.220%	53,287	+8.025%
2025-08-07	43.5900	43.7900	43.4500	43.4600	-0.275%	48,723	+9.342%
2025-08-06	43.6900	43.7790	43.4180	43.5800	-0.343%	34,346	+9.041%
2025-08-05	43.7100	43.9400	43.6500	43.7300	+0.598%	15,167	+8.667%
2025-08-04	43.4800	43.6300	43.3200	43.4700	-0.458%	95,750	+9.317%
2025-08-01	44.0400	44.1985	43.5380	43.6700	-4.505%	116,825	+8.816%
2025-07-31	45.3900	45.7400	45.3900	45.7300	+1.939%	22,208	+3.914%
2025-07-30	44.6000	44.8900	44.3745	44.8600	+1.287%	49,019	+5.930%
2025-07-29	44.4300	44.5300	44.2000	44.2900	-0.129%	18,046	+7.293%
2025-07-28	44.0100	44.3600	44.0100	44.3473	+1.384%	34,805	+7.154%
2025-07-25	43.8000	43.8779	43.6600	43.7420	+0.811%	45,427	+8.637%
2025-07-24	43.2600	43.3900	43.0700	43.3900	+0.757%	27,041	+9.518%
2025-07-23	43.0600	43.1500	42.9000	43.0638	-0.083%	123,712	+10.348%
2025-07-22	43.1900	43.1900	42.9000	43.0995	-0.966%	19,091	+10.256%
2025-07-21	43.6700	43.7100	43.3800	43.5200	-1.806%	10,070	+9.191%
2025-07-18	44.0100	44.3400	44.0100	44.3203	+0.204%	10,325	+7.219%
2025-07-17	44.1600	44.3290	44.1000	44.2300	+1.213%	7,567	+7.438%
2025-07-16	44.3300	44.4300	43.2350	43.7000	-1.466%	23,690	+8.741%
2025-07-15	43.9300	44.4500	43.9300	44.3500	+1.534%	15,428	+7.148%
2025-07-14	43.5000	43.7100	43.4500	43.6800	+0.414%	10,611	+8.791%
2025-07-11	43.2800	43.5402	43.2550	43.5000	+1.564%	19,978	+9.241%
2025-07-10	42.9300	43.0900	42.7600	42.8300	-0.023%	11,201	+10.950%
2025-07-09	42.9200	42.9400	42.7880	42.8400	-0.418%	6,713	+10.924%
2025-07-08	43.1400	43.1500	42.5750	43.0200	+0.820%	15,996	+10.460%
2025-07-07	42.4100	43.1000	42.3521	42.6700	+1.789%	33,866	+11.366%
2025-07-03	41.8500	42.0900	41.7742	41.9200	+1.871%	35,185	+13.359%
2025-07-02	41.4000	41.4150	41.1300	41.1500	-0.121%	23,159	+15.480%
2025-07-01	40.8100	41.2200	40.8100	41.2000	-0.445%	27,433	+15.340%
2025-06-30	41.5500	41.5500	41.3400	41.3841	-0.918%	31,124	+14.827%
2025-06-27	41.7300	41.7696	41.6857	41.7676	+0.645%	4,044	+13.772%
2025-06-26	41.5200	41.6000	41.3500	41.5000	-1.167%	49,309	+14.506%
2025-06-25	42.4100	42.4100	41.9281	41.9900	+0.575%	18,252	+13.170%
2025-06-24	41.9200	41.9600	41.6000	41.7500	-1.788%	21,687	+13.820%
2025-06-23	43.2700	43.2700	40.5700	42.5100	-0.071%	36,725	+11.785%
2025-06-20	42.2300	42.5400	42.2150	42.5400	+1.576%	21,746	+11.707%
2025-06-18	41.6900	41.8900	41.5126	41.8800	-0.082%	16,760	+13.467%
2025-06-17	41.6800	42.0300	41.6800	41.9143	+0.635%	5,305	+13.374%
2025-06-16	41.1200	41.6500	41.1200	41.6500	+1.250%	24,129	+14.094%
2025-06-13	41.4200	41.4200	41.0872	41.1360	+0.479%	81,336	+15.519%
2025-06-12	40.5000	41.0600	40.5000	40.9400	-1.278%	24,081	+16.072%
2025-06-11	41.6700	41.7300	41.3801	41.4700	-0.336%	6,055	+14.589%
2025-06-10	41.3900	41.6800	41.3800	41.6100	+0.530%	5,832	+14.203%
2025-06-09	41.5336	41.5336	41.3000	41.3905	-0.240%	9,561	+14.809%
2025-06-06	41.6200	41.6600	41.4900	41.4900	+1.569%	15,671	+14.534%
2025-06-05	40.5400	41.0099	40.5400	40.8490	+1.084%	7,365	+16.331%
2025-06-04	40.9150	40.9400	40.2600	40.4109	-1.608%	7,977	+17.592%
2025-06-03	40.7700	41.0715	40.7300	41.0715	+1.952%	12,832	+15.701%
2025-06-02	40.3800	40.4750	40.1800	40.2853	-1.767%	15,716	+17.959%
2025-05-30	41.0800	41.0800	40.9100	41.0100	-0.243%	4,678	+15.874%
2025-05-29	41.2400	41.2500	41.0100	41.1100	-0.892%	12,642	+15.592%
2025-05-28	41.5340	41.5699	41.3800	41.4800	+0.631%	6,553	+14.561%
2025-05-27	40.9300	41.2399	40.9300	41.2197	+2.767%	8,950	+15.285%
2025-05-23	40.2400	40.3800	40.0800	40.1100	-2.099%	20,049	+18.474%
2025-05-22	40.8200	41.1599	40.8200	40.9700	+0.392%	14,625	+15.987%
2025-05-21	40.7700	40.8295	40.5785	40.8100	-1.019%	16,043	+16.442%
2025-05-20	41.4400	41.4899	41.1508	41.2300	-0.462%	19,741	+15.256%
2025-05-19	41.4900	41.6000	41.3911	41.4212	-1.500%	15,346	+14.724%
2025-05-16	41.8800	42.1300	41.8300	42.0518	+0.530%	4,041	+13.003%
2025-05-15	41.9400	42.0800	41.7700	41.8300	-1.553%	9,648	+13.603%
2025-05-14	42.1000	42.5200	41.9160	42.4900	-2.006%	8,002	+11.838%
2025-05-13	43.0200	43.3600	42.9500	43.3600	-0.046%	10,992	+9.594%
2025-05-12	43.1300	43.5400	43.0700	43.3800	+4.129%	23,125	+9.544%
2025-05-09	41.5700	41.7400	41.5000	41.6600	-0.951%	21,067	+14.066%
2025-05-08	41.2200	42.0800	41.2150	42.0600	+2.886%	19,503	+12.981%
2025-05-07	40.6100	40.9000	40.3500	40.8800	+1.971%	23,371	+16.243%
2025-05-06	40.2700	40.3600	40.0000	40.0900	-1.956%	25,755	+18.533%
2025-05-05	40.8000	41.1000	40.7500	40.8900	-1.536%	35,656	+16.214%
2025-05-02	43.0000	43.0000	40.2300	41.5280	-0.603%	27,812	+14.429%
2025-05-01	41.3800	41.9300	40.9600	41.7800	+3.518%	24,110	+13.739%
2025-04-30	40.2200	40.3800	40.0500	40.3600	+1.077%	23,014	+17.740%
2025-04-29	39.8700	40.0600	39.8400	39.9300	+0.327%	14,462	+19.008%
2025-04-28	40.5900	40.5900	39.8000	39.8000	-2.097%	18,740	+19.397%
2025-04-25	40.7200	40.8793	40.5500	40.6525	+1.300%	29,130	+16.893%
2025-04-24	40.0300	40.2300	39.9250	40.1308	-1.058%	11,281	+18.413%
2025-04-23	39.6350	40.5600	39.6350	40.5600	+2.580%	21,962	+17.160%
2025-04-22	38.9100	39.5400	38.9100	39.5400	+1.281%	14,997	+20.182%
2025-04-21	39.1800	39.1800	38.8889	39.0400	-2.057%	15,844	+21.721%
2025-04-17	39.7900	39.9050	39.7450	39.8600	+0.252%	10,910	+19.217%
2025-04-16	40.0200	40.0500	39.5500	39.7600	-1.523%	34,440	+19.517%
2025-04-15	40.2100	40.3900	40.2100	40.3748	+0.245%	1,603	+17.697%
2025-04-14	40.8600	40.8600	40.1914	40.2760	-0.627%	6,388	+17.986%
2025-04-11	39.0390	40.9500	39.0000	40.5300	-1.176%	13,156	+17.246%
2025-04-10	41.6100	41.6300	40.7500	41.0123	-5.086%	5,112	+15.868%
2025-04-09	44.9000	44.9000	41.2200	43.2100	+2.637%	11,802	+9.975%
2025-04-08	42.5844	42.8900	41.9500	42.1000	-3.617%	23,416	+12.874%
2025-04-07	42.4300	43.6800	41.3200	43.6800	+3.019%	18,910	+8.791%
2025-04-04	40.5100	42.6300	40.5100	42.4000	+0.784%	24,821	+12.075%
2025-04-03	42.0000	42.3500	40.6100	42.0700	-5.248%	36,922	+12.955%
2025-04-02	43.8500	44.4600	43.8500	44.4000	+0.634%	9,570	+7.027%
2025-04-01	44.0000	44.1203	43.7809	44.1203	-0.406%	3,701	+7.706%
2025-03-31	43.9800	44.3900	43.9705	44.3000	+0.431%	7,724	+7.269%
2025-03-28	44.6800	44.6800	43.7400	44.1100	-1.716%	12,675	+7.731%
2025-03-27	44.6100	45.4050	44.6100	44.8800	+0.673%	55,607	+5.882%
2025-03-26	44.5600	44.6700	44.5300	44.5800	+0.974%	13,351	+6.595%
2025-03-25	44.1500	44.2300	44.0200	44.1500	-1.142%	12,156	+7.633%
2025-03-24	44.1900	44.7100	44.1500	44.6600	+1.792%	17,652	+6.404%
2025-03-21	43.6150	43.8779	43.5900	43.8739	+0.867%	1,965	+8.310%
2025-03-20	43.3400	43.6750	43.3400	43.4967	+1.391%	6,916	+9.250%
2025-03-19	44.1200	44.2500	42.9000	42.9000	-1.876%	20,218	+10.769%
2025-03-18	44.1400	44.1400	43.6500	43.7200	+0.069%	12,964	+8.692%
2025-03-17	43.4900	43.7486	43.2900	43.6900	+0.738%	14,571	+8.766%
2025-03-14	43.2700	43.5100	43.1100	43.3700	+1.427%	8,407	+9.569%
2025-03-13	43.0400	43.0400	42.6500	42.7600	-0.950%	11,979	+11.132%
2025-03-12	43.4700	43.5000	43.0000	43.1700	+1.006%	21,066	+10.076%
2025-03-11	42.8000	42.8800	42.4000	42.7400	+0.659%	5,440	+11.184%
2025-03-10	42.2500	42.5800	42.2000	42.4600	-0.979%	9,222	+11.917%
2025-03-07	42.3600	42.9993	42.2900	42.8800	+0.539%	14,298	+10.821%
2025-03-06	42.7300	43.0200	42.6350	42.6500	-1.501%	7,088	+11.419%
2025-03-05	43.2100	43.4200	43.1484	43.3000	-0.483%	10,407	+9.746%
2025-03-04	43.0600	43.5377	42.9400	43.5100	+0.788%	18,206	+9.216%
2025-03-03	44.5000	44.5000	43.1700	43.1700	-2.683%	14,786	+10.076%
2025-02-28	44.3200	45.2100	44.1600	44.3600	+1.441%	16,027	+7.124%
2025-02-27	43.9400	43.9900	43.6900	43.7300	+0.784%	8,774	+8.667%
2025-02-26	43.7700	43.7700	43.2500	43.3900	+0.301%	3,612	+9.518%
2025-02-25	43.4000	43.4200	43.1000	43.2600	-1.994%	9,602	+9.847%
2025-02-24	43.5000	44.1400	43.4912	44.1400	+1.893%	10,168	+7.657%
2025-02-21	43.9800	44.0000	43.3200	43.3200	+0.721%	10,778	+9.695%
2025-02-20	43.8600	43.8600	43.0100	43.0100	-3.856%	17,945	+10.486%
2025-02-19	44.8600	44.8600	44.7349	44.7349	-0.633%	3,657	+6.226%
2025-02-18	44.9200	45.0500	44.9000	45.0200	-0.442%	11,501	+5.553%
2025-02-14	45.1200	45.2500	45.0500	45.2200	-0.528%	8,295	+5.086%
2025-02-13	45.8300	46.0100	45.3800	45.4600	-1.941%	15,158	+4.531%
2025-02-12	46.1700	46.4400	46.1700	46.3600	+2.476%	4,321	+2.502%
2025-02-11	45.2200	45.3400	45.1699	45.2400	+0.511%	5,084	+5.040%
2025-02-10	44.7340	45.0100	44.6707	45.0100	+2.168%	12,555	+5.577%
2025-02-07	44.5000	44.6201	44.0550	44.0550	+0.720%	5,821	+7.865%
2025-02-06	44.9700	44.9700	43.7400	43.7400	-3.316%	9,051	+8.642%
2025-02-05	45.5000	45.5000	44.9900	45.2400	-2.184%	10,431	+5.040%
2025-02-04	46.7800	46.7800	46.1700	46.2500	-0.431%	15,419	+2.746%
2025-02-03	46.2500	46.6300	46.0700	46.4500	-0.557%	31,077	+2.304%
2025-01-31	46.3400	46.7100	46.3400	46.7100	+2.592%	5,796	+1.734%
2025-01-30	46.0000	46.2000	45.5300	45.5300	-2.797%	8,369	+4.371%
2025-01-29	46.8400	46.8400	46.8400	46.8400	-0.021%	0	+1.452%
2025-01-28	46.8100	46.8850	46.6300	46.8500	+1.254%	4,243	+1.430%
2025-01-27	45.9500	46.3300	45.9500	46.2700	-1.752%	6,640	+2.702%
2025-01-24	47.3700	47.4599	46.9400	47.0950	-0.011%	5,146	+0.902%
2025-01-23	47.4400	47.4400	47.0300	47.1000	-1.361%	13,582	+0.892%
2025-01-22	47.0600	47.7500	47.0600	47.7500	+1.921%	16,516	-0.482%
2025-01-21	46.7000	46.9599	46.6300	46.8500	-0.656%	10,850	+1.430%
2025-01-17	47.0900	47.2463	46.9632	47.1596	+1.114%	2,445	+0.764%
2025-01-16	47.1500	47.1500	46.5000	46.6400	-1.445%	19,603	+1.887%
2025-01-15	46.9500	47.4388	46.9500	47.3238	-1.834%	18,477	+0.415%
2025-01-14	48.2500	48.3687	48.1800	48.2078	+0.467%	4,939	-1.427%
2025-01-13	47.7800	48.0991	47.6900	47.9839	-0.229%	2,909	-0.967%
2025-01-10	48.2900	48.2900	47.8400	48.0939	-0.513%	4,075	-1.193%
2025-01-08	48.4600	48.4600	48.2800	48.3417	+0.587%	36,095	-1.700%
2025-01-07	48.2700	48.2700	47.8900	48.0595	+1.821%	4,331	-1.123%
2025-01-06	47.6384	47.9000	47.2000	47.2000	0.000%	5,793	+0.678%
2025-01-03	47.6900	47.8000	47.2000	47.2000	-1.441%	20,208	+0.678%
2025-01-02	47.3800	47.9600	47.3800	47.8900	+2.592%	28,826	-0.773%
2024-12-31	47.3800	47.7868	46.6800	46.6800	-1.421%	13,274	+1.799%
2024-12-30	47.8100	47.8100	47.3529	47.3529	-1.328%	5,688	+0.353%
2024-12-27	47.9600	47.9904	47.8600	47.9904	+0.043%	1,169	-0.980%
2024-12-26	47.9300	48.0251	47.8750	47.9700	+1.139%	7,011	-0.938%
2024-12-24	47.4815	47.5199	47.4300	47.4300	+0.021%	4,692	+0.190%
2024-12-23	47.4200	47.4200	47.3145	47.4200	+1.260%	5,442	+0.211%
2024-12-20	46.9600	47.0798	46.6300	46.8300	-1.390%	8,160	+1.473%
2024-12-19	47.4000	47.7400	47.3416	47.4900	+3.419%	21,912	+0.063%
2024-12-18	45.3100	45.9400	44.6850	45.9200	+2.100%	11,285	+3.484%
2024-12-17	44.1300	45.4700	40.5400	44.9754	-1.156%	4,858	+5.658%
2024-12-16	45.5000	45.7159	45.4600	45.5013	+0.622%	13,730	+4.437%
2024-12-13	45.1300	45.3099	45.1300	45.2200	+2.123%	6,580	+5.086%
2024-12-12	44.4400	44.5961	44.2800	44.2800	-0.561%	6,155	+7.317%
2024-12-11	44.3200	44.5298	44.2861	44.5298	+0.952%	1,646	+6.715%
2024-12-10	44.1100	44.2400	44.0300	44.1099	+0.915%	2,978	+7.731%
2024-12-09	43.4400	43.8249	43.4400	43.7100	+1.769%	6,663	+8.717%
2024-12-06	42.6900	43.0650	42.6801	42.9500	-0.348%	12,665	+10.640%
2024-12-05	43.2600	43.2600	42.9400	43.1000	-0.370%	12,105	+10.255%
2024-12-04	43.5000	43.5000	43.1000	43.2600	+1.454%	4,758	+9.847%
2024-12-03	42.2800	42.6850	42.2200	42.6400	-0.094%	7,939	+11.445%
2024-12-02	43.0000	43.0470	42.5200	42.6800	+0.164%	20,939	+11.340%
2024-11-29	41.4200	43.5000	41.4200	42.6100	-2.271%	7,534	+11.523%
2024-11-27	43.6000	43.8415	43.2100	43.6000	-2.395%	15,609	+8.991%
2024-11-26	45.0500	45.0500	44.6700	44.6700	-1.456%	10,373	+6.380%
2024-11-25	45.0300	45.5560	45.0300	45.3300	-0.843%	7,923	+4.831%
2024-11-22	45.6000	45.8200	45.6000	45.7156	+0.389%	6,134	+3.947%
2024-11-21	45.3850	45.6000	45.2300	45.5383	-1.188%	4,482	+4.352%
2024-11-20	46.1000	46.1600	45.8069	46.0860	+1.177%	5,264	+3.112%
2024-11-19	45.0800	45.5600	45.0800	45.5497	+0.132%	13,134	+4.326%
2024-11-18	45.7200	45.7200	45.4700	45.4895	+0.263%	7,132	+4.464%
2024-11-15	45.8804	46.1405	45.0250	45.3700	-2.426%	28,459	+4.739%
2024-11-14	46.1200	46.5200	46.0600	46.4979	+1.082%	19,008	+2.198%
2024-11-13	45.4200	46.0400	45.4200	46.0000	+1.389%	25,351	+3.304%
2024-11-12	45.3000	45.5800	45.2950	45.3700	+2.740%	10,968	+4.739%
2024-11-11	44.8700	44.9968	44.1600	44.1600	+0.091%	11,061	+7.609%
2024-11-08	44.1900	44.3799	44.1200	44.1200	-0.631%	10,986	+7.706%
2024-11-07	45.0700	45.0700	44.3200	44.4000	-2.930%	13,868	+7.027%
2024-11-06	45.2750	45.7400	45.0700	45.7400	+4.884%	52,450	+3.892%
2024-11-05	43.8300	43.8750	43.5500	43.6100	-0.751%	49,092	+8.966%
2024-11-04	43.8599	43.9850	43.8353	43.9400	-1.181%	6,804	+8.147%
2024-11-01	44.0000	44.4700	43.9600	44.4650	+1.414%	33,418	+6.871%
2024-10-31	44.3299	44.3299	43.8450	43.8450	-1.682%	28,196	+8.382%
2024-10-30	43.6200	44.6300	43.6200	44.5950	-0.146%	17,792	+6.559%
2024-10-29	44.8800	44.8800	44.5157	44.6600	+0.292%	35,634	+6.404%
2024-10-28	44.1850	44.5300	44.1825	44.5300	+1.320%	11,998	+6.715%
2024-10-25	43.7650	43.9900	42.5825	43.9500	+0.722%	18,468	+8.123%
2024-10-24	43.8750	43.8750	43.5600	43.6350	-0.920%	33,364	+8.903%
2024-10-23	44.2640	44.3350	44.0400	44.0400	+1.874%	30,392	+7.902%
2024-10-22	43.0050	43.2375	42.9350	43.2300	+0.209%	7,348	+9.924%
2024-10-21	42.5800	43.1400	42.5300	43.1400	+2.070%	10,132	+10.153%
2024-10-18	42.4000	42.4000	41.0900	42.2650	-0.909%	7,366	+12.433%
2024-10-17	42.4150	42.6800	42.3675	42.6525	+0.706%	5,804	+11.412%
2024-10-16	42.1100	42.3650	42.1100	42.3536	+0.758%	2,308	+12.198%
2024-10-15	42.0450	42.1650	41.9500	42.0350	-1.361%	32,418	+13.049%
2024-10-14	42.3850	42.6150	42.3300	42.6150	+1.519%	9,940	+11.510%
2024-10-11	41.9925	42.0400	41.9550	41.9773	+0.725%	5,622	+13.204%
2024-10-10	41.7450	41.8250	41.6200	41.6750	-0.797%	5,632	+14.025%
2024-10-09	41.8750	42.0250	41.8750	42.0100	+1.327%	13,584	+13.116%
2024-10-08	41.3700	41.4875	41.3451	41.4600	-0.599%	18,228	+14.616%
2024-10-07	41.3400	41.7100	41.2325	41.7100	+0.060%	18,922	+13.930%
2024-10-04	41.6350	41.8050	41.5000	41.6850	+2.521%	45,768	+13.998%
2024-10-03	40.5250	40.7250	40.4450	40.6600	-0.037%	13,194	+16.872%
2024-10-02	39.9600	40.6750	39.9489	40.6750	+4.805%	21,542	+16.829%
2024-10-01	38.8950	38.9003	38.6021	38.8100	-0.219%	14,356	+22.443%
2024-09-30	38.5784	38.9900	38.5300	38.8950	+2.221%	21,702	+22.175%
2024-09-27	38.4800	38.5175	38.0100	38.0500	-3.463%	29,628	+24.888%
2024-09-26	39.5100	39.6400	39.3900	39.4150	-0.114%	25,612	+20.563%
2024-09-25	39.0400	39.4700	39.0350	39.4600	+2.168%	28,732	+20.426%
2024-09-24	39.0250	39.1300	38.6225	38.6225	-0.355%	17,754	+23.037%
2024-09-23	38.9300	39.1500	38.6204	38.7600	-0.539%	12,554	+22.601%
2024-09-20	38.9650	39.2450	38.8619	38.9700	+1.836%	15,458	+21.940%
2024-09-19	38.7550	38.7550	38.2500	38.2675	+0.282%	26,946	+24.178%
2024-09-18	37.7800	38.2050	37.0650	38.1600	+0.381%	60,832	+24.528%
2024-09-17	37.4400	38.0150	37.4150	38.0150	+2.260%	104,886	+25.003%
2024-09-16	36.9850	37.2650	36.9850	37.1750	-0.348%	22,890	+27.828%
2024-09-13	37.0400	37.3050	36.9500	37.3050	-1.205%	121,406	+27.382%
2024-09-12	38.0400	38.1750	37.7400	37.7600	-0.632%	103,530	+25.847%
2024-09-11	37.9450	38.0000	37.4100	38.0000	+0.158%	101,732	+25.053%
2024-09-10	38.3000	38.3000	37.9250	37.9400	-0.720%	24,186	+25.250%
2024-09-09	38.3221	38.3221	38.1500	38.2150	+0.791%	15,564	+24.349%
2024-09-06	38.4950	38.6146	37.6450	37.9150	-1.571%	80,746	+25.333%
2024-09-05	38.3850	38.8000	38.3300	38.5200	-0.326%	18,430	+23.364%
2024-09-04	39.2200	39.2200	38.6450	38.6458	-2.471%	21,356	+22.963%
2024-09-03	39.6300	39.7500	39.5100	39.6250	-0.677%	14,254	+19.924%
2024-08-30	39.5900	39.9350	39.5500	39.8950	+1.799%	16,026	+19.113%
2024-08-29	39.4750	39.4818	39.1528	39.1900	+0.325%	12,952	+21.255%
2024-08-28	39.1250	39.1250	38.8950	39.0630	+1.109%	4,630	+21.650%
2024-08-27	38.9050	38.9050	38.6345	38.6345	-0.844%	5,466	+22.999%
2024-08-26	38.7234	38.9700	38.7234	38.9634	+0.603%	7,328	+21.961%
2024-08-23	39.8734	39.9675	38.7125	38.7300	-2.881%	25,694	+22.696%
2024-08-22	39.8050	39.9750	39.7200	39.8788	+1.874%	16,842	+19.161%
2024-08-21	39.4350	40.2450	38.8950	39.1452	-0.462%	35,750	+21.394%
2024-08-20	39.7100	39.7100	39.3270	39.3270	-1.793%	15,724	+20.833%
2024-08-19	39.8550	40.1000	39.8008	40.0450	-1.270%	30,922	+18.667%
2024-08-16	40.6600	40.9475	40.5600	40.5600	-1.839%	32,272	+17.160%
2024-08-15	41.2950	41.4525	41.1800	41.3200	+2.269%	27,840	+15.005%
2024-08-14	40.3850	40.4400	40.0000	40.4034	+0.757%	28,286	+17.614%
2024-08-13	40.1667	40.2550	39.9750	40.1000	-0.373%	11,254	+18.504%
2024-08-12	40.7000	40.7750	40.1125	40.2500	+0.865%	16,482	+18.062%
2024-08-09	39.8969	39.9550	39.7350	39.9050	-0.808%	20,968	+19.083%
2024-08-08	40.0150	40.2500	39.7150	40.2300	+0.600%	20,048	+18.121%
2024-08-07	40.0875	40.3800	39.7551	39.9900	+2.904%	73,506	+18.830%
2024-08-06	38.6300	39.1906	38.5250	38.8616	+1.493%	52,470	+22.280%
2024-08-05	37.4750	38.9100	37.4150	38.2900	-3.966%	121,974	+24.106%
2024-08-02	40.4850	40.5200	39.7750	39.8714	-4.201%	92,206	+19.183%
2024-08-01	42.0100	42.0925	41.2100	41.6200	-0.072%	88,722	+14.176%
2024-07-31	41.8400	42.6200	41.5500	41.6500	-4.494%	100,072	+14.094%
2024-07-30	44.2850	44.3750	43.4850	43.6097	-0.977%	19,160	+8.967%
2024-07-29	44.0050	44.1245	43.9565	44.0400	+0.473%	20,230	+7.902%
2024-07-26	43.9400	43.9450	43.4475	43.8325	-0.154%	24,270	+8.413%
2024-07-25	43.9650	44.1300	43.4575	43.9000	-0.034%	29,260	+8.246%
2024-07-24	43.8350	43.9475	43.4500	43.9150	-1.226%	59,616	+8.209%
2024-07-23	45.1300	45.1750	44.4600	44.4600	-2.777%	22,452	+6.883%
2024-07-22	45.6050	45.7600	45.4925	45.7300	-0.468%	73,586	+3.914%
2024-07-19	45.8900	46.3750	45.7951	45.9450	+0.164%	87,928	+3.428%
2024-07-18	45.3300	45.8700	45.2900	45.8700	+2.457%	60,936	+3.597%
2024-07-17	45.3500	45.3800	44.7700	44.7700	-3.596%	42,960	+6.143%
2024-07-16	46.5850	47.1750	46.2225	46.4400	+0.748%	92,016	+2.326%
2024-07-15	46.1200	46.7000	45.6350	46.0950	+0.250%	211,346	+3.091%
2024-07-12	46.1350	46.3150	45.8150	45.9800	-0.679%	50,298	+3.349%
2024-07-11	46.4500	46.5900	46.2800	46.2943	-4.172%	214,638	+2.648%
2024-07-10	48.1850	48.3250	48.1700	48.3100	+0.629%	12,532	-1.635%
2024-07-09	47.8400	48.0450	47.8200	48.0078	+0.624%	9,008	-1.016%
2024-07-08	47.6750	47.7100	47.5050	47.7100	+0.084%	20,772	-0.398%
2024-07-05	47.7600	47.8601	47.6293	47.6700	-0.822%	17,254	-0.315%
2024-07-03	48.0750	48.1150	47.7716	48.0650	+0.201%	15,608	-1.134%
2024-07-02	48.0000	48.0750	47.9077	47.9684	-0.232%	16,556	-0.935%
2024-07-01	47.9600	48.1175	47.8451	48.0800	+1.105%	57,740	-1.165%
2024-06-28	47.3450	47.6319	46.7550	47.5545	-0.030%	23,756	-0.073%
2024-06-27	47.2850	47.5689	47.2850	47.5689	+0.240%	18,862	-0.103%
2024-06-26	47.3550	47.4950	47.2975	47.4550	+1.470%	31,674	+0.137%
2024-06-25	46.8300	46.8425	45.1175	46.7675	+0.026%	65,126	+1.609%
2024-06-24	46.6050	46.8000	46.6050	46.7553	+0.161%	13,642	+1.636%
2024-06-21	46.3550	46.6979	46.3475	46.6800	+0.919%	62,476	+1.799%
2024-06-20	46.1400	46.3000	46.1400	46.2550	+1.414%	74,362	+2.735%
2024-06-18	45.6500	45.6500	45.5900	45.6100	+0.112%	21,378	+4.188%
2024-06-17	45.6700	45.6950	45.5400	45.5589	+0.583%	15,616	+4.305%
2024-06-14	45.2350	45.3375	44.3025	45.2950	+0.667%	32,200	+4.912%
2024-06-13	45.1600	45.1750	44.9350	44.9950	+0.085%	16,488	+5.612%
2024-06-12	44.3511	44.9657	44.3025	44.9567	-0.184%	43,410	+5.702%
2024-06-11	45.0625	45.2200	45.0050	45.0394	+0.044%	20,092	+5.508%
2024-06-10	44.9300	45.0400	44.9300	45.0197	+0.311%	33,810	+5.554%
2024-06-07	44.8900	45.0550	44.7350	44.8800	+1.596%	31,160	+5.882%
2024-06-06	44.4950	44.6500	44.1300	44.1750	-0.619%	17,442	+7.572%
2024-06-05	44.2945	44.6750	43.1000	44.4500	+1.716%	19,884	+6.907%
2024-06-04	43.7900	43.9750	43.5500	43.7000	-1.776%	58,144	+8.741%
2024-06-03	44.7350	44.7900	44.3850	44.4900	-1.342%	52,166	+6.811%
2024-05-31	44.8700	45.0950	44.6975	45.0950	+0.580%	15,664	+5.378%
2024-05-30	44.7150	44.8350	44.6550	44.8350	-0.950%	14,048	+5.989%
2024-05-29	45.0600	45.2650	45.0363	45.2650	+0.798%	14,670	+4.982%
2024-05-28	44.6250	44.9068	44.6250	44.9068	+0.395%	13,626	+5.819%
2024-05-24	44.8500	44.8500	44.7262	44.7300	+0.039%	15,876	+6.237%
2024-05-23	44.6290	44.8700	44.5250	44.7125	+0.241%	31,372	+6.279%
2024-05-22	44.4700	44.6050	44.4011	44.6050	+0.836%	8,310	+6.535%
2024-05-21	44.2650	44.2875	44.0725	44.2350	-0.203%	17,546	+7.426%
2024-05-20	44.2300	44.3250	44.1800	44.3250	+0.876%	50,162	+7.208%
2024-05-17	44.0200	44.0200	43.5392	43.9400	+0.663%	32,258	+8.147%
2024-05-16	43.6100	43.7098	43.5634	43.6504	+0.484%	6,560	+8.865%
2024-05-15	43.6450	43.8555	43.2750	43.4400	-1.939%	68,080	+9.392%
2024-05-14	44.2900	44.3500	44.2500	44.2988	+0.394%	25,710	+7.272%
2024-05-13	43.9150	44.1550	43.8757	44.1250	+0.550%	44,360	+7.694%
2024-05-10	43.8125	43.9450	43.7700	43.8836	+0.535%	26,418	+8.286%
2024-05-09	43.8300	43.8500	43.6450	43.6500	-0.251%	25,428	+8.866%
2024-05-08	43.7200	43.7750	43.6000	43.7600	+1.355%	51,468	+8.592%
2024-05-07	42.9800	43.2300	42.9700	43.1750	+0.923%	54,714	+10.064%
2024-05-06	42.6700	42.8125	42.6250	42.7800	+1.483%	65,880	+11.080%
2024-05-03	41.9000	42.2325	41.8800	42.1550	-0.402%	45,058	+12.727%