Dark

YCS
ProShares UltraShort Yen
stock NYSE ETF

At Close

May 9, 2025 3:58:30 PM EDT

41.66USD-0.951%(-0.40)21,067

41.67Bid 41.77Ask 0.10Spread

Pre-market

May 5, 2025 9:25:30 AM EDT

40.73USD-3.162%(-1.33)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	41.6800	41.7200	41.6600	41.6600	-0.951%	21,067	0.000%
2025-05-08	41.2200	42.0800	41.2150	42.0600	+2.886%	19,503	-0.951%
2025-05-07	40.6100	40.9000	40.3500	40.8800	+1.971%	23,371	+1.908%
2025-05-06	40.2700	40.3600	40.0000	40.0900	-1.956%	25,755	+3.916%
2025-05-05	40.8000	41.1000	40.7500	40.8900	-1.536%	35,656	+1.883%
2025-05-02	43.0000	43.0000	40.2300	41.5280	-0.603%	27,812	+0.318%
2025-05-01	41.3800	41.9300	40.9600	41.7800	+3.518%	24,110	-0.287%
2025-04-30	40.2200	40.3800	40.0500	40.3600	+1.077%	23,014	+3.221%
2025-04-29	39.8700	40.0600	39.8400	39.9300	+0.327%	14,462	+4.333%
2025-04-28	40.5900	40.5900	39.8000	39.8000	-2.097%	18,740	+4.673%
2025-04-25	40.7200	40.8793	40.5500	40.6525	+1.300%	29,130	+2.478%
2025-04-24	40.0300	40.2300	39.9250	40.1308	-1.058%	11,281	+3.811%
2025-04-23	39.6350	40.5600	39.6350	40.5600	+2.580%	21,962	+2.712%
2025-04-22	38.9100	39.5400	38.9100	39.5400	+1.281%	14,997	+5.362%
2025-04-21	39.1800	39.1800	38.8889	39.0400	-2.057%	15,844	+6.711%
2025-04-17	39.7900	39.9050	39.7450	39.8600	+0.252%	10,910	+4.516%
2025-04-16	40.0200	40.0500	39.5500	39.7600	-1.523%	34,440	+4.779%
2025-04-15	40.2100	40.3900	40.2100	40.3748	+0.245%	1,603	+3.183%
2025-04-14	40.8600	40.8600	40.1914	40.2760	-0.627%	6,388	+3.436%
2025-04-11	39.0390	40.9500	39.0000	40.5300	-1.176%	13,156	+2.788%
2025-04-10	41.6100	41.6300	40.7500	41.0123	-5.086%	5,112	+1.579%
2025-04-09	44.9000	44.9000	41.2200	43.2100	+2.637%	11,802	-3.587%
2025-04-08	42.5844	42.8900	41.9500	42.1000	-3.617%	23,416	-1.045%
2025-04-07	42.4300	43.6800	41.3200	43.6800	+3.019%	18,910	-4.625%
2025-04-04	40.5100	42.6300	40.5100	42.4000	+0.784%	24,821	-1.745%
2025-04-03	42.0000	42.3500	40.6100	42.0700	-5.248%	36,922	-0.975%
2025-04-02	43.8500	44.4600	43.8500	44.4000	+0.634%	9,570	-6.171%
2025-04-01	44.0000	44.1203	43.7809	44.1203	-0.406%	3,701	-5.576%
2025-03-31	43.9800	44.3900	43.9705	44.3000	+0.431%	7,724	-5.959%
2025-03-28	44.6800	44.6800	43.7400	44.1100	-1.716%	12,675	-5.554%
2025-03-27	44.6100	45.4050	44.6100	44.8800	+0.673%	55,607	-7.175%
2025-03-26	44.5600	44.6700	44.5300	44.5800	+0.974%	13,351	-6.550%
2025-03-25	44.1500	44.2300	44.0200	44.1500	-1.142%	12,156	-5.640%
2025-03-24	44.1900	44.7100	44.1500	44.6600	+1.792%	17,652	-6.717%
2025-03-21	43.6150	43.8779	43.5900	43.8739	+0.867%	1,965	-5.046%
2025-03-20	43.3400	43.6750	43.3400	43.4967	+1.391%	6,916	-4.223%
2025-03-19	44.1200	44.2500	42.9000	42.9000	-1.876%	20,218	-2.890%
2025-03-18	44.1400	44.1400	43.6500	43.7200	+0.069%	12,964	-4.712%
2025-03-17	43.4900	43.7486	43.2900	43.6900	+0.738%	14,571	-4.646%
2025-03-14	43.2700	43.5100	43.1100	43.3700	+1.427%	8,407	-3.943%
2025-03-13	43.0400	43.0400	42.6500	42.7600	-0.950%	11,979	-2.572%
2025-03-12	43.4700	43.5000	43.0000	43.1700	+1.006%	21,066	-3.498%
2025-03-11	42.8000	42.8800	42.4000	42.7400	+0.659%	5,440	-2.527%
2025-03-10	42.2500	42.5800	42.2000	42.4600	-0.979%	9,222	-1.884%
2025-03-07	42.3600	42.9993	42.2900	42.8800	+0.539%	14,298	-2.845%
2025-03-06	42.7300	43.0200	42.6350	42.6500	-1.501%	7,088	-2.321%
2025-03-05	43.2100	43.4200	43.1484	43.3000	-0.483%	10,407	-3.788%
2025-03-04	43.0600	43.5377	42.9400	43.5100	+0.788%	18,206	-4.252%
2025-03-03	44.5000	44.5000	43.1700	43.1700	-2.683%	14,786	-3.498%
2025-02-28	44.3200	45.2100	44.1600	44.3600	+1.441%	16,027	-6.087%
2025-02-27	43.9400	43.9900	43.6900	43.7300	+0.784%	8,774	-4.734%
2025-02-26	43.7700	43.7700	43.2500	43.3900	+0.301%	3,612	-3.987%
2025-02-25	43.4000	43.4200	43.1000	43.2600	-1.994%	9,602	-3.699%
2025-02-24	43.5000	44.1400	43.4912	44.1400	+1.893%	10,168	-5.618%
2025-02-21	43.9800	44.0000	43.3200	43.3200	+0.721%	10,778	-3.832%
2025-02-20	43.8600	43.8600	43.0100	43.0100	-3.856%	17,945	-3.139%
2025-02-19	44.8600	44.8600	44.7349	44.7349	-0.633%	3,657	-6.874%
2025-02-18	44.9200	45.0500	44.9000	45.0200	-0.442%	11,501	-7.463%
2025-02-14	45.1200	45.2500	45.0500	45.2200	-0.528%	8,295	-7.873%
2025-02-13	45.8300	46.0100	45.3800	45.4600	-1.941%	15,158	-8.359%
2025-02-12	46.1700	46.4400	46.1700	46.3600	+2.476%	4,321	-10.138%
2025-02-11	45.2200	45.3400	45.1699	45.2400	+0.511%	5,084	-7.913%
2025-02-10	44.7340	45.0100	44.6707	45.0100	+2.168%	12,555	-7.443%
2025-02-07	44.5000	44.6201	44.0550	44.0550	+0.720%	5,821	-5.436%
2025-02-06	44.9700	44.9700	43.7400	43.7400	-3.316%	9,051	-4.755%
2025-02-05	45.5000	45.5000	44.9900	45.2400	-2.184%	10,431	-7.913%
2025-02-04	46.7800	46.7800	46.1700	46.2500	-0.431%	15,419	-9.924%
2025-02-03	46.2500	46.6300	46.0700	46.4500	-0.557%	31,077	-10.312%
2025-01-31	46.3400	46.7100	46.3400	46.7100	+2.592%	5,796	-10.811%
2025-01-30	46.0000	46.2000	45.5300	45.5300	-2.797%	8,369	-8.500%
2025-01-29	46.8400	46.8400	46.8400	46.8400	-0.021%	0	-11.059%
2025-01-28	46.8100	46.8850	46.6300	46.8500	+1.254%	4,243	-11.078%
2025-01-27	45.9500	46.3300	45.9500	46.2700	-1.752%	6,640	-9.963%
2025-01-24	47.3700	47.4599	46.9400	47.0950	-0.011%	5,146	-11.541%
2025-01-23	47.4400	47.4400	47.0300	47.1000	-1.361%	13,582	-11.550%
2025-01-22	47.0600	47.7500	47.0600	47.7500	+1.921%	16,516	-12.754%
2025-01-21	46.7000	46.9599	46.6300	46.8500	-0.656%	10,850	-11.078%
2025-01-17	47.0900	47.2463	46.9632	47.1596	+1.114%	2,445	-11.662%
2025-01-16	47.1500	47.1500	46.5000	46.6400	-1.445%	19,603	-10.678%
2025-01-15	46.9500	47.4388	46.9500	47.3238	-1.834%	18,477	-11.968%
2025-01-14	48.2500	48.3687	48.1800	48.2078	+0.467%	4,939	-13.582%
2025-01-13	47.7800	48.0991	47.6900	47.9839	-0.229%	2,909	-13.179%
2025-01-10	48.2900	48.2900	47.8400	48.0939	-0.513%	4,075	-13.378%
2025-01-08	48.4600	48.4600	48.2800	48.3417	+0.587%	36,095	-13.822%
2025-01-07	48.2700	48.2700	47.8900	48.0595	+1.821%	4,331	-13.316%
2025-01-06	47.6384	47.9000	47.2000	47.2000	0.000%	5,793	-11.737%
2025-01-03	47.6900	47.8000	47.2000	47.2000	-1.441%	20,208	-11.737%
2025-01-02	47.3800	47.9600	47.3800	47.8900	+2.592%	28,826	-13.009%
2024-12-31	47.3800	47.7868	46.6800	46.6800	-1.421%	13,274	-10.754%
2024-12-30	47.8100	47.8100	47.3529	47.3529	-1.328%	5,688	-12.022%
2024-12-27	47.9600	47.9904	47.8600	47.9904	+0.043%	1,169	-13.191%
2024-12-26	47.9300	48.0251	47.8750	47.9700	+1.139%	7,011	-13.154%
2024-12-24	47.4815	47.5199	47.4300	47.4300	+0.021%	4,692	-12.165%
2024-12-23	47.4200	47.4200	47.3145	47.4200	+1.260%	5,442	-12.147%
2024-12-20	46.9600	47.0798	46.6300	46.8300	-1.390%	8,160	-11.040%
2024-12-19	47.4000	47.7400	47.3416	47.4900	+3.419%	21,912	-12.276%
2024-12-18	45.3100	45.9400	44.6850	45.9200	+2.100%	11,285	-9.277%
2024-12-17	44.1300	45.4700	40.5400	44.9754	-1.156%	4,858	-7.372%
2024-12-16	45.5000	45.7159	45.4600	45.5013	+0.622%	13,730	-8.442%
2024-12-13	45.1300	45.3099	45.1300	45.2200	+2.123%	6,580	-7.873%
2024-12-12	44.4400	44.5961	44.2800	44.2800	-0.561%	6,155	-5.917%
2024-12-11	44.3200	44.5298	44.2861	44.5298	+0.952%	1,646	-6.445%
2024-12-10	44.1100	44.2400	44.0300	44.1099	+0.915%	2,978	-5.554%
2024-12-09	43.4400	43.8249	43.4400	43.7100	+1.769%	6,663	-4.690%
2024-12-06	42.6900	43.0650	42.6801	42.9500	-0.348%	12,665	-3.003%
2024-12-05	43.2600	43.2600	42.9400	43.1000	-0.370%	12,105	-3.341%
2024-12-04	43.5000	43.5000	43.1000	43.2600	+1.454%	4,758	-3.699%
2024-12-03	42.2800	42.6850	42.2200	42.6400	-0.094%	7,939	-2.298%
2024-12-02	43.0000	43.0470	42.5200	42.6800	+0.164%	20,939	-2.390%
2024-11-29	41.4200	43.5000	41.4200	42.6100	-2.271%	7,534	-2.230%
2024-11-27	43.6000	43.8415	43.2100	43.6000	-2.395%	15,609	-4.450%
2024-11-26	45.0500	45.0500	44.6700	44.6700	-1.456%	10,373	-6.738%
2024-11-25	45.0300	45.5560	45.0300	45.3300	-0.843%	7,923	-8.096%
2024-11-22	45.6000	45.8200	45.6000	45.7156	+0.389%	6,134	-8.871%
2024-11-21	45.3850	45.6000	45.2300	45.5383	-1.188%	4,482	-8.517%
2024-11-20	46.1000	46.1600	45.8069	46.0860	+1.177%	5,264	-9.604%
2024-11-19	45.0800	45.5600	45.0800	45.5497	+0.132%	13,134	-8.539%
2024-11-18	45.7200	45.7200	45.4700	45.4895	+0.263%	7,132	-8.418%
2024-11-15	45.8804	46.1405	45.0250	45.3700	-2.426%	28,459	-8.177%
2024-11-14	46.1200	46.5200	46.0600	46.4979	+1.082%	19,008	-10.405%
2024-11-13	45.4200	46.0400	45.4200	46.0000	+1.389%	25,351	-9.435%
2024-11-12	45.3000	45.5800	45.2950	45.3700	+2.740%	10,968	-8.177%
2024-11-11	44.8700	44.9968	44.1600	44.1600	+0.091%	11,061	-5.661%
2024-11-08	44.1900	44.3799	44.1200	44.1200	-0.631%	10,986	-5.576%
2024-11-07	45.0700	45.0700	44.3200	44.4000	-2.930%	13,868	-6.171%
2024-11-06	45.2750	45.7400	45.0700	45.7400	+4.884%	52,450	-8.920%
2024-11-05	43.8300	43.8750	43.5500	43.6100	-0.751%	49,092	-4.471%
2024-11-04	43.8599	43.9850	43.8353	43.9400	-1.181%	6,804	-5.189%
2024-11-01	44.0000	44.4700	43.9600	44.4650	+1.414%	33,418	-6.308%
2024-10-31	44.3299	44.3299	43.8450	43.8450	-1.682%	28,196	-4.983%
2024-10-30	43.6200	44.6300	43.6200	44.5950	-0.146%	17,792	-6.581%
2024-10-29	44.8800	44.8800	44.5157	44.6600	+0.292%	35,634	-6.717%
2024-10-28	44.1850	44.5300	44.1825	44.5300	+1.320%	11,998	-6.445%
2024-10-25	43.7650	43.9900	42.5825	43.9500	+0.722%	18,468	-5.210%
2024-10-24	43.8750	43.8750	43.5600	43.6350	-0.920%	33,364	-4.526%
2024-10-23	44.2640	44.3350	44.0400	44.0400	+1.874%	30,392	-5.404%
2024-10-22	43.0050	43.2375	42.9350	43.2300	+0.209%	7,348	-3.632%
2024-10-21	42.5800	43.1400	42.5300	43.1400	+2.070%	10,132	-3.431%
2024-10-18	42.4000	42.4000	41.0900	42.2650	-0.909%	7,366	-1.431%
2024-10-17	42.4150	42.6800	42.3675	42.6525	+0.706%	5,804	-2.327%
2024-10-16	42.1100	42.3650	42.1100	42.3536	+0.758%	2,308	-1.638%
2024-10-15	42.0450	42.1650	41.9500	42.0350	-1.361%	32,418	-0.892%
2024-10-14	42.3850	42.6150	42.3300	42.6150	+1.519%	9,940	-2.241%
2024-10-11	41.9925	42.0400	41.9550	41.9773	+0.725%	5,622	-0.756%
2024-10-10	41.7450	41.8250	41.6200	41.6750	-0.797%	5,632	-0.036%
2024-10-09	41.8750	42.0250	41.8750	42.0100	+1.327%	13,584	-0.833%
2024-10-08	41.3700	41.4875	41.3451	41.4600	-0.599%	18,228	+0.482%
2024-10-07	41.3400	41.7100	41.2325	41.7100	+0.060%	18,922	-0.120%
2024-10-04	41.6350	41.8050	41.5000	41.6850	+2.521%	45,768	-0.060%
2024-10-03	40.5250	40.7250	40.4450	40.6600	-0.037%	13,194	+2.459%
2024-10-02	39.9600	40.6750	39.9489	40.6750	+4.805%	21,542	+2.422%
2024-10-01	38.8950	38.9003	38.6021	38.8100	-0.219%	14,356	+7.343%
2024-09-30	38.5784	38.9900	38.5300	38.8950	+2.221%	21,702	+7.109%
2024-09-27	38.4800	38.5175	38.0100	38.0500	-3.463%	29,628	+9.488%
2024-09-26	39.5100	39.6400	39.3900	39.4150	-0.114%	25,612	+5.696%
2024-09-25	39.0400	39.4700	39.0350	39.4600	+2.168%	28,732	+5.575%
2024-09-24	39.0250	39.1300	38.6225	38.6225	-0.355%	17,754	+7.865%
2024-09-23	38.9300	39.1500	38.6204	38.7600	-0.539%	12,554	+7.482%
2024-09-20	38.9650	39.2450	38.8619	38.9700	+1.836%	15,458	+6.903%
2024-09-19	38.7550	38.7550	38.2500	38.2675	+0.282%	26,946	+8.865%
2024-09-18	37.7800	38.2050	37.0650	38.1600	+0.381%	60,832	+9.172%
2024-09-17	37.4400	38.0150	37.4150	38.0150	+2.260%	104,886	+9.588%
2024-09-16	36.9850	37.2650	36.9850	37.1750	-0.348%	22,890	+12.065%
2024-09-13	37.0400	37.3050	36.9500	37.3050	-1.205%	121,406	+11.674%
2024-09-12	38.0400	38.1750	37.7400	37.7600	-0.632%	103,530	+10.328%
2024-09-11	37.9450	38.0000	37.4100	38.0000	+0.158%	101,732	+9.632%
2024-09-10	38.3000	38.3000	37.9250	37.9400	-0.720%	24,186	+9.805%
2024-09-09	38.3221	38.3221	38.1500	38.2150	+0.791%	15,564	+9.015%
2024-09-06	38.4950	38.6146	37.6450	37.9150	-1.571%	80,746	+9.877%
2024-09-05	38.3850	38.8000	38.3300	38.5200	-0.326%	18,430	+8.152%
2024-09-04	39.2200	39.2200	38.6450	38.6458	-2.471%	21,356	+7.800%
2024-09-03	39.6300	39.7500	39.5100	39.6250	-0.677%	14,254	+5.136%
2024-08-30	39.5900	39.9350	39.5500	39.8950	+1.799%	16,026	+4.424%
2024-08-29	39.4750	39.4818	39.1528	39.1900	+0.325%	12,952	+6.303%
2024-08-28	39.1250	39.1250	38.8950	39.0630	+1.109%	4,630	+6.648%
2024-08-27	38.9050	38.9050	38.6345	38.6345	-0.844%	5,466	+7.831%
2024-08-26	38.7234	38.9700	38.7234	38.9634	+0.603%	7,328	+6.921%
2024-08-23	39.8734	39.9675	38.7125	38.7300	-2.881%	25,694	+7.565%
2024-08-22	39.8050	39.9750	39.7200	39.8788	+1.874%	16,842	+4.467%
2024-08-21	39.4350	40.2450	38.8950	39.1452	-0.462%	35,750	+6.424%
2024-08-20	39.7100	39.7100	39.3270	39.3270	-1.793%	15,724	+5.932%
2024-08-19	39.8550	40.1000	39.8008	40.0450	-1.270%	30,922	+4.033%
2024-08-16	40.6600	40.9475	40.5600	40.5600	-1.839%	32,272	+2.712%
2024-08-15	41.2950	41.4525	41.1800	41.3200	+2.269%	27,840	+0.823%
2024-08-14	40.3850	40.4400	40.0000	40.4034	+0.757%	28,286	+3.110%
2024-08-13	40.1667	40.2550	39.9750	40.1000	-0.373%	11,254	+3.890%
2024-08-12	40.7000	40.7750	40.1125	40.2500	+0.865%	16,482	+3.503%
2024-08-09	39.8969	39.9550	39.7350	39.9050	-0.808%	20,968	+4.398%
2024-08-08	40.0150	40.2500	39.7150	40.2300	+0.600%	20,048	+3.555%
2024-08-07	40.0875	40.3800	39.7551	39.9900	+2.904%	73,506	+4.176%
2024-08-06	38.6300	39.1906	38.5250	38.8616	+1.493%	52,470	+7.201%
2024-08-05	37.4750	38.9100	37.4150	38.2900	-3.966%	121,974	+8.801%
2024-08-02	40.4850	40.5200	39.7750	39.8714	-4.201%	92,206	+4.486%
2024-08-01	42.0100	42.0925	41.2100	41.6200	-0.072%	88,722	+0.096%
2024-07-31	41.8400	42.6200	41.5500	41.6500	-4.494%	100,072	+0.024%
2024-07-30	44.2850	44.3750	43.4850	43.6097	-0.977%	19,160	-4.471%
2024-07-29	44.0050	44.1245	43.9565	44.0400	+0.473%	20,230	-5.404%
2024-07-26	43.9400	43.9450	43.4475	43.8325	-0.154%	24,270	-4.956%
2024-07-25	43.9650	44.1300	43.4575	43.9000	-0.034%	29,260	-5.103%
2024-07-24	43.8350	43.9475	43.4500	43.9150	-1.226%	59,616	-5.135%
2024-07-23	45.1300	45.1750	44.4600	44.4600	-2.777%	22,452	-6.298%
2024-07-22	45.6050	45.7600	45.4925	45.7300	-0.468%	73,586	-8.900%
2024-07-19	45.8900	46.3750	45.7951	45.9450	+0.164%	87,928	-9.326%
2024-07-18	45.3300	45.8700	45.2900	45.8700	+2.457%	60,936	-9.178%
2024-07-17	45.3500	45.3800	44.7700	44.7700	-3.596%	42,960	-6.947%
2024-07-16	46.5850	47.1750	46.2225	46.4400	+0.748%	92,016	-10.293%
2024-07-15	46.1200	46.7000	45.6350	46.0950	+0.250%	211,346	-9.621%
2024-07-12	46.1350	46.3150	45.8150	45.9800	-0.679%	50,298	-9.395%
2024-07-11	46.4500	46.5900	46.2800	46.2943	-4.172%	214,638	-10.011%
2024-07-10	48.1850	48.3250	48.1700	48.3100	+0.629%	12,532	-13.765%
2024-07-09	47.8400	48.0450	47.8200	48.0078	+0.624%	9,008	-13.222%
2024-07-08	47.6750	47.7100	47.5050	47.7100	+0.084%	20,772	-12.681%
2024-07-05	47.7600	47.8601	47.6293	47.6700	-0.822%	17,254	-12.608%
2024-07-03	48.0750	48.1150	47.7716	48.0650	+0.201%	15,608	-13.326%
2024-07-02	48.0000	48.0750	47.9077	47.9684	-0.232%	16,556	-13.151%
2024-07-01	47.9600	48.1175	47.8451	48.0800	+1.105%	57,740	-13.353%
2024-06-28	47.3450	47.6319	46.7550	47.5545	-0.030%	23,756	-12.395%
2024-06-27	47.2850	47.5689	47.2850	47.5689	+0.240%	18,862	-12.422%
2024-06-26	47.3550	47.4950	47.2975	47.4550	+1.470%	31,674	-12.212%
2024-06-25	46.8300	46.8425	45.1175	46.7675	+0.026%	65,126	-10.921%
2024-06-24	46.6050	46.8000	46.6050	46.7553	+0.161%	13,642	-10.898%
2024-06-21	46.3550	46.6979	46.3475	46.6800	+0.919%	62,476	-10.754%
2024-06-20	46.1400	46.3000	46.1400	46.2550	+1.414%	74,362	-9.934%
2024-06-18	45.6500	45.6500	45.5900	45.6100	+0.112%	21,378	-8.660%
2024-06-17	45.6700	45.6950	45.5400	45.5589	+0.583%	15,616	-8.558%
2024-06-14	45.2350	45.3375	44.3025	45.2950	+0.667%	32,200	-8.025%
2024-06-13	45.1600	45.1750	44.9350	44.9950	+0.085%	16,488	-7.412%
2024-06-12	44.3511	44.9657	44.3025	44.9567	-0.184%	43,410	-7.333%
2024-06-11	45.0625	45.2200	45.0050	45.0394	+0.044%	20,092	-7.503%
2024-06-10	44.9300	45.0400	44.9300	45.0197	+0.311%	33,810	-7.463%
2024-06-07	44.8900	45.0550	44.7350	44.8800	+1.596%	31,160	-7.175%
2024-06-06	44.4950	44.6500	44.1300	44.1750	-0.619%	17,442	-5.693%
2024-06-05	44.2945	44.6750	43.1000	44.4500	+1.716%	19,884	-6.277%
2024-06-04	43.7900	43.9750	43.5500	43.7000	-1.776%	58,144	-4.668%
2024-06-03	44.7350	44.7900	44.3850	44.4900	-1.342%	52,166	-6.361%
2024-05-31	44.8700	45.0950	44.6975	45.0950	+0.580%	15,664	-7.617%
2024-05-30	44.7150	44.8350	44.6550	44.8350	-0.950%	14,048	-7.082%
2024-05-29	45.0600	45.2650	45.0363	45.2650	+0.798%	14,670	-7.964%
2024-05-28	44.6250	44.9068	44.6250	44.9068	+0.395%	13,626	-7.230%
2024-05-24	44.8500	44.8500	44.7262	44.7300	+0.039%	15,876	-6.863%
2024-05-23	44.6290	44.8700	44.5250	44.7125	+0.241%	31,372	-6.827%
2024-05-22	44.4700	44.6050	44.4011	44.6050	+0.836%	8,310	-6.602%
2024-05-21	44.2650	44.2875	44.0725	44.2350	-0.203%	17,546	-5.821%
2024-05-20	44.2300	44.3250	44.1800	44.3250	+0.876%	50,162	-6.012%
2024-05-17	44.0200	44.0200	43.5392	43.9400	+0.663%	32,258	-5.189%
2024-05-16	43.6100	43.7098	43.5634	43.6504	+0.484%	6,560	-4.560%
2024-05-15	43.6450	43.8555	43.2750	43.4400	-1.939%	68,080	-4.098%
2024-05-14	44.2900	44.3500	44.2500	44.2988	+0.394%	25,710	-5.957%
2024-05-13	43.9150	44.1550	43.8757	44.1250	+0.550%	44,360	-5.586%
2024-05-10	43.8125	43.9450	43.7700	43.8836	+0.535%	26,418	-5.067%
2024-05-09	43.8300	43.8500	43.6450	43.6500	-0.251%	25,428	-4.559%
2024-05-08	43.7200	43.7750	43.6000	43.7600	+1.355%	51,468	-4.799%
2024-05-07	42.9800	43.2300	42.9700	43.1750	+0.923%	54,714	-3.509%
2024-05-06	42.6700	42.8125	42.6250	42.7800	+1.483%	65,880	-2.618%
2024-05-03	41.9000	42.2325	41.8800	42.1550	-0.402%	45,058	-1.174%
2024-05-02	43.2550	43.3000	42.2850	42.3250	-5.682%	230,614	-1.571%
2024-05-01	44.9550	44.9850	44.5357	44.8750	-0.134%	86,110	-7.164%
2024-04-30	44.7425	44.9350	44.2250	44.9350	+2.183%	41,164	-7.288%
2024-04-29	44.1750	44.4200	43.5000	43.9750	-2.343%	92,966	-5.264%
2024-04-26	44.4750	45.0300	44.4075	45.0300	+2.778%	52,108	-7.484%
2024-04-25	43.7005	43.8300	43.6600	43.8130	+0.708%	53,908	-4.914%
2024-04-24	43.2800	43.5050	43.2800	43.5050	+0.705%	8,780	-4.241%
2024-04-23	43.2050	43.2050	43.0600	43.2004	-0.080%	47,584	-3.566%
2024-04-22	43.1800	43.2350	43.1300	43.2350	+0.398%	19,882	-3.643%
2024-04-19	42.9950	43.0638	42.9950	43.0638	+0.009%	6,190	-3.260%
2024-04-18	42.9000	43.0750	42.9000	43.0600	+0.455%	11,384	-3.251%
2024-04-17	43.0150	43.0450	42.7975	42.8650	-0.441%	39,884	-2.811%
2024-04-16	43.0550	43.1000	42.8498	43.0550	+0.608%	28,482	-3.240%
2024-04-15	42.8150	42.8847	42.6050	42.7950	+1.338%	14,888	-2.652%
2024-04-12	41.9850	42.2300	41.9575	42.2300	+0.095%	25,168	-1.350%
2024-04-11	42.0900	42.2150	42.0900	42.1900	+0.393%	13,002	-1.256%
2024-04-10	41.7375	42.1300	41.7375	42.0250	+1.645%	29,426	-0.869%
2024-04-09	41.3350	41.3950	41.2700	41.3450	-0.053%	25,500	+0.762%
2024-04-08	41.2950	41.3700	41.2850	41.3670	+0.344%	11,656	+0.708%
2024-04-05	41.2550	41.2550	41.0900	41.2250	+0.606%	17,676	+1.055%
2024-04-04	41.1500	41.2550	40.9450	40.9766	-0.554%	19,198	+1.668%
2024-04-03	41.3200	41.3625	41.1350	41.2050	+0.207%	37,204	+1.104%
2024-04-02	41.1300	41.1300	41.0750	41.1200	-0.073%	42,948	+1.313%
2024-04-01	41.1350	41.3600	41.1179	41.1500	+0.574%	56,696	+1.239%
2024-03-28	40.7398	40.9450	40.7398	40.9150	+0.166%	27,172	+1.821%
2024-03-27	40.8700	41.0000	40.7000	40.8471	-0.434%	116,874	+1.990%
2024-03-26	40.8700	41.0250	40.7050	41.0250	+0.260%	8,254	+1.548%
2024-03-25	40.7700	41.0450	40.7700	40.9185	+0.057%	52,550	+1.812%
2024-03-22	40.7300	40.9000	40.6725	40.8950	-0.268%	160,366	+1.871%
2024-03-21	40.7350	41.0150	40.7350	41.0050	+0.842%	77,014	+1.597%
2024-03-20	40.9750	40.9750	40.4500	40.6628	+0.328%	62,848	+2.452%
2024-03-19	40.3000	40.5300	40.3000	40.5300	+2.399%	37,144	+2.788%
2024-03-18	39.6093	39.6526	39.4650	39.5803	+0.165%	51,998	+5.254%
2024-03-15	39.4150	39.5150	39.4000	39.5150	+1.113%	35,800	+5.428%
2024-03-14	38.9150	39.1250	38.9100	39.0800	+0.618%	12,266	+6.602%
2024-03-13	38.7500	38.8400	38.6600	38.8400	+0.116%	25,794	+7.261%
2024-03-12	38.7700	39.0100	38.6750	38.7950	+1.134%	16,976	+7.385%
2024-03-11	38.2600	38.4650	38.0750	38.3600	-0.065%	18,960	+8.603%
2024-03-08	38.2750	38.4000	38.2300	38.3850	-1.252%	36,434	+8.532%
2024-03-07	38.7450	39.0550	38.7450	38.8716	-1.674%	25,694	+7.173%
2024-03-06	39.5300	39.5450	39.2700	39.5332	-0.673%	9,556	+5.380%
2024-03-05	39.8300	39.9450	39.7802	39.8010	-0.762%	7,464	+4.671%
2024-03-04	40.0700	40.1350	40.0150	40.1068	+0.796%	7,122	+3.873%
2024-03-01	39.9850	39.9850	39.7201	39.7900	+0.088%	31,664	+4.700%
2024-02-29	39.8100	39.8263	39.3550	39.7551	-0.971%	26,206	+4.792%
2024-02-28	40.1750	40.1916	40.0500	40.1450	+0.300%	18,988	+3.774%
2024-02-27	40.0950	40.0950	39.9700	40.0250	-0.199%	18,094	+4.085%
2024-02-26	40.1250	40.1500	40.0800	40.1050	+0.325%	12,538	+3.877%
2024-02-23	39.8750	39.9750	39.8598	39.9750	+0.025%	47,662	+4.215%
2024-02-22	39.9852	39.9950	39.9467	39.9650	+0.471%	7,764	+4.241%
2024-02-21	39.6850	39.8550	39.6850	39.7778	+0.373%	11,196	+4.732%
2024-02-20	39.5700	39.6400	39.4850	39.6300	-0.136%	23,512	+5.122%
2024-02-16	39.8501	39.8501	39.6750	39.6840	+0.348%	12,352	+4.979%
2024-02-15	39.4150	39.6950	39.4150	39.5463	-0.668%	39,652	+5.345%
2024-02-14	39.8600	39.8651	39.7619	39.8122	-0.320%	6,208	+4.641%
2024-02-13	39.6800	39.9598	39.6800	39.9400	+1.979%	22,014	+4.306%
2024-02-12	39.1150	39.2250	39.1000	39.1650	+0.153%	7,358	+6.370%
2024-02-09	39.2000	39.2000	39.1051	39.1051	-0.076%	12,530	+6.533%
2024-02-08	39.1100	39.1825	39.1046	39.1350	+1.636%	12,326	+6.452%
2024-02-07	38.5000	38.5550	38.2100	38.5050	+0.586%	25,752	+8.194%
2024-02-06	38.4600	38.4600	38.2000	38.2806	-1.122%	14,378	+8.828%
2024-02-05	38.7200	38.8100	38.6250	38.7150	+0.598%	20,286	+7.607%
2024-02-02	38.3050	38.6045	38.3050	38.4849	+2.667%	21,374	+8.250%
2024-02-01	37.5100	37.8250	37.1900	37.4850	-1.108%	82,698	+11.138%
2024-01-31	37.9250	38.0350	37.3000	37.9050	-0.462%	109,404	+9.906%
2024-01-30	37.8807	38.2400	37.8555	38.0808	+0.292%	11,394	+9.399%
2024-01-29	38.2600	38.2600	37.8900	37.9700	-0.875%	12,296	+9.718%
2024-01-26	38.1300	38.3050	38.1300	38.3050	+0.565%	6,706	+8.759%
2024-01-25	37.8400	38.1500	37.8250	38.0897	+0.289%	10,272	+9.373%
2024-01-24	37.5750	38.0000	37.5700	37.9800	-0.988%	21,304	+9.689%
2024-01-23	38.5200	38.5200	38.3400	38.3588	+0.450%	32,496	+8.606%
2024-01-22	38.0650	38.2275	38.0550	38.1868	-0.052%	20,718	+9.095%
2024-01-19	38.3550	38.3550	38.2000	38.2068	-0.049%	11,542	+9.038%
2024-01-18	38.1540	38.2375	38.1400	38.2254	+0.018%	10,850	+8.985%
2024-01-17	38.1000	38.3400	38.1000	38.2185	+1.393%	10,458	+9.005%
2024-01-16	37.3100	37.7250	37.3100	37.6935	+3.277%	13,252	+10.523%
2024-01-12	36.3121	36.5000	36.3100	36.4975	-0.750%	5,520	+14.145%
2024-01-11	37.1350	37.1500	36.6300	36.7732	-0.394%	53,842	+13.289%
2024-01-10	36.7700	36.9400	36.7383	36.9186	+1.732%	14,750	+12.843%
2024-01-09	35.9050	36.2900	35.8800	36.2900	+0.579%	25,568	+14.797%
2024-01-08	36.2350	36.2350	35.9200	36.0810	-0.741%	22,162	+15.462%
2024-01-05	36.5350	36.5950	35.8955	36.3502	+0.247%	23,600	+14.607%
2024-01-04	36.3700	36.3700	36.2200	36.2607	+1.927%	12,206	+14.890%
2024-01-03	35.6000	35.8300	35.5357	35.5750	+1.914%	26,782	+17.105%
2024-01-02	34.8350	34.9395	34.7505	34.9069	+1.260%	13,626	+19.346%
2023-12-29	34.8400	34.8400	34.4053	34.4724	-0.415%	6,020	+20.850%
2023-12-28	34.3875	34.7000	34.2750	34.6159	-0.304%	5,702	+20.349%
2023-12-27	35.0700	35.1300	34.7101	34.7215	-0.837%	13,222	+19.983%
2023-12-26	35.0725	35.0725	35.0100	35.0146	+0.023%	5,016	+18.979%
2023-12-22	34.7725	35.0300	34.7725	35.0064	+0.330%	17,064	+19.007%
2023-12-21	34.9150	34.9288	34.8550	34.8912	-1.968%	3,748	+19.400%
2023-12-20	35.4500	35.6650	35.4150	35.5916	-0.206%	10,832	+17.050%
2023-12-19	35.8500	35.9150	35.5050	35.6650	+1.405%	13,918	+16.809%
2023-12-18	35.1200	35.3006	35.1200	35.1710	+1.037%	22,854	+18.450%
2023-12-15	34.6100	34.8100	34.5300	34.8100	+1.030%	8,012	+19.678%
2023-12-14	34.5652	34.7900	34.4550	34.4550	-2.089%	130,456	+20.911%
2023-12-13	36.3450	36.4250	35.0800	35.1900	-3.400%	143,648	+18.386%
2023-12-12	36.5400	36.5400	36.4113	36.4287	-0.952%	9,850	+14.360%
2023-12-11	36.7250	36.9000	36.7200	36.7789	+1.787%	22,392	+13.271%
2023-12-08	35.8550	36.1331	35.7200	36.1331	+1.812%	34,650	+15.296%
2023-12-07	35.9750	35.9800	34.4800	35.4900	-4.954%	72,942	+17.385%
2023-12-06	37.2600	37.3700	37.2600	37.3400	+0.134%	10,210	+11.569%
2023-12-05	37.1550	37.2900	37.1400	37.2900	+0.001%	15,524	+11.719%
2023-12-04	37.1500	37.3550	36.9800	37.2895	+0.633%	25,716	+11.720%
2023-12-01	37.7200	37.7200	36.9750	37.0550	-1.884%	51,990	+12.427%
2023-11-30	37.6700	37.8646	37.5250	37.7666	+1.319%	58,644	+10.309%
2023-11-29	37.3650	37.3650	37.1650	37.2750	-0.122%	10,250	+11.764%
2023-11-28	37.7925	37.8050	37.2800	37.3204	-1.490%	20,078	+11.628%
2023-11-27	38.0300	38.0400	37.8800	37.8850	-1.109%	19,586	+9.964%
2023-11-24	38.2100	38.3650	38.2100	38.3100	-0.078%	14,564	+8.744%
2023-11-22	38.2850	38.3825	37.9300	38.3400	+1.576%	27,094	+8.659%
2023-11-21	37.2550	37.7500	37.2500	37.7450	+0.279%	17,898	+10.372%
2023-11-20	37.7450	37.7700	37.5650	37.6400	-1.800%	90,374	+10.680%
2023-11-17	38.3100	38.4400	38.2700	38.3300	-1.412%	38,214	+8.688%
2023-11-16	38.9650	38.9650	38.6631	38.8788	-0.819%	18,192	+7.154%