Dark

YXI
ProShares Short FTSE China 50 of PROSHARES TRUST
stock NYSE ETF

At Close

Jul 27, 2026

21.81USD-2.260%(-0.50)452

20.59Bid 22.18Ask 1.59Spread

Pre-market

0.00USD-100.000%(-22.31)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

21.66USD0.000%(+21.66)4

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	21.655500	21.6555	21.6555	21.6555	-0.699%	458	0.000%
2026-07-27	21.808000	21.8080	21.8080	21.8080	-2.260%	339	-0.699%
2026-07-24	22.340000	22.3400	22.2700	22.3123	-0.719%	1,172	-2.944%
2026-07-23	22.395000	22.4740	22.3600	22.4740	+0.096%	1,628	-3.642%
2026-07-22	22.341000	22.4525	22.3410	22.4525	+0.324%	1,077	-3.550%
2026-07-21	22.150000	22.3799	22.1500	22.3799	+1.565%	1,904	-3.237%
2026-07-20	22.110000	22.1100	22.0350	22.0350	-3.508%	2,257	-1.722%
2026-07-17	22.660100	22.8550	22.6601	22.8362	+2.013%	1,060	-5.170%
2026-07-16	22.310000	22.3855	22.2904	22.3855	-1.282%	1,554	-3.261%
2026-07-15	22.579904	22.6761	22.5100	22.6761	-0.914%	1,999	-4.501%
2026-07-14	22.751000	22.8852	22.7510	22.8852	-1.252%	843	-5.373%
2026-07-13	23.011000	23.1754	23.0110	23.1754	+0.362%	504	-6.558%
2026-07-10	23.060000	23.0919	23.0600	23.0919	-1.085%	943	-6.220%
2026-07-09	23.130000	23.3453	23.1300	23.3453	+1.247%	1,779	-7.238%
2026-07-08	23.100000	23.1000	23.0100	23.0578	-3.543%	3,423	-6.082%
2026-07-07	24.060000	24.0600	23.9048	23.9048	+0.576%	1,625	-9.409%
2026-07-06	23.840000	23.8400	23.7679	23.7679	-2.364%	793	-8.888%
2026-07-02	24.250000	24.3434	24.2500	24.3434	+0.798%	815	-11.042%
2026-07-01	23.980000	24.1506	23.9800	24.1506	-1.108%	1,571	-10.331%
2026-06-30	24.450000	24.5000	24.3700	24.4212	+0.668%	3,408	-11.325%
2026-06-29	24.259100	24.2591	24.2591	24.2591	-0.647%	872	-10.732%
2026-06-26	24.560000	24.5700	24.4170	24.4170	-0.284%	2,560	-11.310%
2026-06-25	24.380000	24.5200	24.3600	24.4865	+1.999%	3,640	-11.561%
2026-06-24	23.880000	24.0066	23.8100	24.0066	+1.682%	1,334	-9.794%
2026-06-23	23.570000	23.6096	23.5700	23.6096	+1.771%	923	-8.277%
2026-06-22	23.180000	23.2390	23.1800	23.1988	-1.158%	1,272	-6.652%
2026-06-18	23.251000	23.5899	23.2510	23.4707	+1.759%	1,916	-7.734%
2026-06-17	22.699900	23.0651	22.6600	23.0651	+2.534%	1,679	-6.111%
2026-06-16	22.220000	22.6600	22.2200	22.4950	+1.768%	773	-3.732%
2026-06-15	22.000000	22.1043	22.0000	22.1043	-0.563%	578	-2.030%
2026-06-12	22.170000	22.2750	22.1700	22.2295	-0.776%	717	-2.582%
2026-06-11	22.680000	22.7650	22.4034	22.4034	-1.163%	1,612	-3.338%
2026-06-10	22.530000	22.6670	22.5300	22.6670	+0.680%	339	-4.462%
2026-06-09	22.370000	22.6650	22.3600	22.5140	-0.908%	2,024	-3.813%
2026-06-08	22.190000	22.8578	21.9500	22.7203	+0.998%	1,674	-4.687%
2026-06-05	22.300000	22.5100	22.3000	22.4957	+2.982%	2,660	-3.735%
2026-06-04	21.820000	22.0900	21.8200	21.8442	-0.564%	3,154	-0.864%
2026-06-03	21.890000	21.9700	21.8900	21.9682	+1.949%	2,266	-1.423%
2026-06-02	21.650000	21.6500	21.3600	21.5483	-2.585%	1,896	+0.497%
2026-06-01	22.220000	22.2200	22.0600	22.1200	-0.697%	1,175	-2.100%
2026-05-29	22.230000	22.2753	22.2200	22.2753	-0.131%	1,079	-2.782%
2026-05-28	22.510000	22.5200	22.3000	22.3045	+0.779%	3,216	-2.910%
2026-05-27	22.130000	22.1321	22.1300	22.1321	+1.249%	1,077	-2.153%
2026-05-26	21.920000	21.9200	21.8591	21.8591	-0.581%	567	-0.931%
2026-05-22	21.800000	22.1100	21.8000	21.9869	+0.960%	931	-1.507%
2026-05-21	22.020000	22.0200	21.7778	21.7778	+0.298%	1,466	-0.562%
2026-05-20	21.713000	21.7130	21.7130	21.7130	+0.066%	210	-0.265%
2026-05-19	21.120000	21.9200	21.1100	21.6987	-0.216%	5,056	-0.199%
2026-05-18	21.210000	21.7457	21.1700	21.7457	+0.880%	807	-0.415%
2026-05-15	21.740000	21.7700	21.3500	21.5561	+2.304%	967	+0.461%
2026-05-14	20.928000	21.0706	20.8200	21.0706	+3.525%	1,188	+2.776%
2026-05-13	20.690000	20.6900	20.2500	20.3532	-2.754%	1,647	+6.399%
2026-05-12	21.000000	21.0700	20.9000	20.9297	+0.430%	1,353	+3.468%
2026-05-11	20.840000	20.8400	20.8400	20.8400	-1.584%	95	+3.913%
2026-05-08	20.730000	21.1755	20.7250	21.1755	+1.034%	4,754	+2.267%
2026-05-07	20.800000	20.9587	20.8000	20.9587	+0.355%	992	+3.325%
2026-05-06	20.884600	20.8846	20.8846	20.8846	-2.340%	32	+3.691%
2026-05-05	21.340000	21.3850	21.3215	21.3850	+0.073%	1,267	+1.265%
2026-05-04	21.150000	21.3693	21.1500	21.3693	+0.737%	542	+1.339%
2026-05-01	21.220000	21.2200	21.2129	21.2129	-0.093%	245	+2.086%
2026-04-30	21.500000	21.5000	21.2327	21.2327	-1.861%	663	+1.991%
2026-04-29	21.440000	21.6353	21.4400	21.6353	+0.685%	1,484	+0.093%
2026-04-28	21.500000	21.5299	21.4500	21.4880	+0.383%	1,016	+0.780%
2026-04-27	21.370000	21.4400	21.3700	21.4060	+1.142%	751	+1.166%
2026-04-24	21.200000	21.2000	21.1644	21.1644	-1.053%	538	+2.320%
2026-04-23	21.220000	21.5000	21.2200	21.3896	+1.373%	1,283	+1.243%
2026-04-22	21.090000	21.0999	21.0900	21.0999	+0.351%	515	+2.633%
2026-04-21	20.960000	21.0260	20.9600	21.0260	+1.307%	209	+2.994%
2026-04-20	20.810000	20.8100	20.7547	20.7547	-0.001%	675	+4.340%
2026-04-17	20.580000	20.7607	20.5800	20.7549	-0.931%	2,518	+4.339%
2026-04-16	20.880000	20.9499	20.8400	20.9499	-1.132%	1,831	+3.368%
2026-04-15	21.081000	21.1898	21.0810	21.1898	+0.321%	1,832	+2.198%
2026-04-14	21.400000	21.4000	20.7601	21.1221	-1.322%	4,957	+2.525%
2026-04-13	21.650000	21.6500	21.3200	21.4050	-0.932%	1,012	+1.170%
2026-04-10	21.510000	21.6063	21.4200	21.6063	+0.870%	1,335	+0.228%
2026-04-09	21.590000	21.6100	21.3900	21.4200	-1.245%	1,553	+1.099%
2026-04-08	21.280000	21.6900	20.9710	21.6900	-0.823%	11,394	-0.159%
2026-04-07	22.065000	22.2100	21.8700	21.8700	+0.048%	10,592	-0.981%
2026-04-06	22.040000	22.0400	21.8050	21.8596	-0.048%	1,370	-0.934%
2026-04-02	22.190000	22.1900	21.8250	21.8700	+0.059%	4,550	-0.981%
2026-04-01	21.860000	21.8600	21.4400	21.8571	+1.143%	1,497	-0.922%
2026-03-31	21.940000	22.0000	21.6100	21.6100	-3.527%	17,039	+0.211%
2026-03-30	22.400000	22.5500	21.9100	22.4000	-0.023%	38,628	-3.324%
2026-03-27	22.470000	22.5500	22.1480	22.4052	+0.517%	4,708	-3.346%
2026-03-26	22.000000	22.2900	21.8000	22.2900	+3.178%	4,075	-2.847%
2026-03-25	21.603500	21.6035	21.6035	21.6035	-1.840%	83	+0.241%
2026-03-24	22.008500	22.0085	22.0085	22.0085	-0.773%	247	-1.604%
2026-03-23	22.073100	22.1800	21.7600	22.1800	-0.538%	2,955	-2.365%
2026-03-20	21.920000	22.3000	21.9200	22.3000	+3.368%	1,793	-2.890%
2026-03-19	21.780000	21.9750	21.2400	21.5734	-0.354%	4,554	+0.381%
2026-03-18	21.350000	21.6500	21.2850	21.6500	+2.907%	1,629	+0.025%
2026-03-17	20.985000	21.1700	20.9700	21.0384	-0.678%	2,328	+2.933%
2026-03-16	21.050000	21.1900	21.0500	21.1820	-1.164%	2,080	+2.235%
2026-03-13	21.370000	21.5217	21.3700	21.4315	-1.009%	789	+1.045%
2026-03-12	21.520000	21.6500	21.4100	21.6500	+0.394%	3,453	+0.025%
2026-03-11	21.540000	21.5650	21.4900	21.5650	+0.677%	608	+0.420%
2026-03-10	21.400000	21.4199	21.4000	21.4199	-0.650%	947	+1.100%
2026-03-09	21.690000	21.8500	21.4000	21.5600	-1.282%	6,466	+0.443%
2026-03-06	21.930000	21.9300	21.7500	21.8400	-0.456%	978	-0.845%
2026-03-05	22.020000	22.2900	21.9000	21.9400	+0.952%	5,257	-1.297%
2026-03-04	21.550100	21.9400	21.5500	21.7331	-0.078%	3,776	-0.357%
2026-03-03	21.721500	22.0600	21.5800	21.7500	+2.837%	101,930	-0.434%
2026-03-02	21.500000	21.5000	21.1500	21.1500	+0.955%	8,604	+2.390%
2026-02-27	20.920000	21.2999	20.8400	20.9500	+0.273%	9,912	+3.368%
2026-02-26	20.720000	21.0574	20.7200	20.8930	+2.568%	14,001	+3.650%
2026-02-25	20.250000	20.5100	20.1550	20.3700	-0.098%	21,810	+6.311%
2026-02-24	20.450000	20.4700	20.3300	20.3900	+0.741%	14,866	+6.206%
2026-02-23	20.020000	20.2400	20.0000	20.2400	+0.347%	15,112	+6.994%
2026-02-20	20.500000	20.5000	20.1500	20.1700	-0.395%	19,747	+7.365%
2026-02-19	20.300000	20.3500	20.2200	20.2500	+0.297%	6,934	+6.941%
2026-02-18	20.200000	20.2100	20.0300	20.1900	-0.449%	18,118	+7.259%
2026-02-17	20.300000	20.4300	20.2000	20.2811	-0.534%	12,361	+6.777%
2026-02-13	20.390000	20.4400	20.2051	20.3900	+0.989%	8,364	+6.206%
2026-02-12	19.970000	20.2800	19.9700	20.1903	+1.154%	22,333	+7.257%
2026-02-11	19.880000	19.9700	19.7600	19.9600	+1.114%	8,812	+8.494%
2026-02-10	19.850000	19.8600	19.7400	19.7400	-0.451%	4,149	+9.704%
2026-02-09	19.910000	19.9100	19.7700	19.8295	-0.454%	12,146	+9.209%
2026-02-06	20.100000	20.2700	19.7642	19.9200	-2.635%	8,816	+8.712%
2026-02-05	20.200000	20.4590	20.1700	20.4590	+0.335%	7,833	+5.848%
2026-02-04	20.310000	20.4900	20.1998	20.3907	+1.148%	12,573	+6.203%
2026-02-03	20.140000	20.2800	20.0700	20.1593	+1.201%	5,718	+7.422%
2026-02-02	19.970000	19.9800	19.8600	19.9200	+1.168%	12,703	+8.712%
2026-01-30	19.480000	19.7300	19.4500	19.6900	+2.785%	16,488	+9.982%
2026-01-29	18.980000	19.4000	18.9800	19.1564	-0.633%	11,491	+13.046%
2026-01-28	19.230000	19.3300	19.2300	19.2784	-1.335%	4,382	+12.330%
2026-01-27	19.550000	19.6200	19.5300	19.5392	-1.263%	7,015	+10.831%
2026-01-26	19.850000	19.8500	19.7400	19.7891	+0.052%	4,451	+9.431%
2026-01-23	19.870000	19.9200	19.7788	19.7788	-0.006%	5,342	+9.488%
2026-01-22	19.700000	19.7900	19.6500	19.7800	-0.353%	5,567	+9.482%
2026-01-21	19.870000	19.9700	19.7300	19.8500	-1.195%	11,879	+9.096%
2026-01-20	20.040000	20.0900	19.7900	20.0900	+1.220%	23,222	+7.792%
2026-01-16	19.770000	19.9400	19.7700	19.8478	+1.836%	17,403	+9.108%
2026-01-15	19.590000	19.5900	19.3700	19.4900	+0.004%	37,079	+11.111%
2026-01-14	19.540000	19.5400	19.3882	19.4892	+0.895%	13,069	+11.115%
2026-01-13	19.300000	19.4600	19.2700	19.3164	+0.656%	40,867	+12.109%
2026-01-12	19.590000	19.5900	19.1900	19.1905	-3.322%	43,109	+12.845%
2026-01-09	19.890000	19.9700	19.8100	19.8500	+0.223%	10,779	+9.096%
2026-01-08	19.950000	19.9500	19.8058	19.8058	-0.220%	7,437	+9.339%
2026-01-07	19.830000	19.8700	19.6450	19.8495	+1.627%	53,361	+9.098%
2026-01-06	19.490000	19.5600	19.4000	19.5318	-0.093%	98,998	+10.873%
2026-01-05	19.820000	19.9500	19.5500	19.5500	+0.051%	104,325	+10.770%
2026-01-02	19.850000	19.8500	19.4600	19.5400	-4.122%	76,298	+10.827%
2025-12-31	20.370000	20.6160	20.2800	20.3800	+0.941%	195,078	+6.259%
2025-12-30	20.140000	20.2200	20.1100	20.1900	-0.441%	49,192	+7.259%
2025-12-29	20.360000	20.5300	20.2794	20.2794	+1.195%	51,413	+6.786%
2025-12-26	20.150000	20.2200	20.0200	20.0400	-1.135%	64,116	+8.061%
2025-12-24	20.370000	20.4000	20.1100	20.2700	-0.694%	95,075	+6.835%
2025-12-23	20.510000	20.6300	20.3400	20.4116	+0.451%	40,244	+6.094%
2025-12-22	20.375000	20.3800	19.2505	20.3200	-0.147%	15,619	+6.572%
2025-12-19	20.450000	20.5612	20.3100	20.3500	-0.963%	19,295	+6.415%
2025-12-18	20.550000	20.5500	20.4505	20.5479	-1.121%	7,539	+5.390%
2025-12-17	20.520000	20.9500	20.4100	20.7808	+0.415%	33,257	+4.209%
2025-12-16	20.680000	20.8300	20.5900	20.6950	+1.123%	7,695	+4.641%
2025-12-15	20.370000	20.5300	20.3700	20.4651	+0.648%	19,281	+5.817%
2025-12-12	20.320000	20.5895	20.0400	20.3334	+0.405%	61,930	+6.502%
2025-12-11	20.390000	20.4900	20.2200	20.2514	-0.162%	5,880	+6.933%
2025-12-10	20.260000	20.4800	20.2000	20.2842	-0.704%	6,935	+6.760%
2025-12-09	20.470000	20.5200	20.3910	20.4280	+1.632%	9,761	+6.009%
2025-12-08	20.150000	20.4540	20.0504	20.1000	+1.076%	13,011	+7.739%
2025-12-05	19.990000	20.0500	19.8100	19.8860	-1.432%	14,586	+8.898%
2025-12-04	20.200000	20.2000	20.1322	20.1749	-0.223%	3,078	+7.339%
2025-12-03	20.396300	20.5000	20.2000	20.2200	+0.758%	15,732	+7.099%
2025-12-02	20.140000	20.2200	20.0678	20.0678	+0.389%	6,800	+7.912%
2025-12-01	20.070000	20.0700	19.9100	19.9900	-0.322%	6,700	+8.332%
2025-11-28	20.030000	20.0600	20.0200	20.0546	-0.212%	1,638	+7.983%
2025-11-26	20.070000	20.1699	20.0580	20.0972	+0.536%	6,767	+7.754%
2025-11-25	19.890000	20.0700	19.8900	19.9900	-0.695%	4,165	+8.332%
2025-11-24	20.220000	20.9150	19.9366	20.1300	-1.579%	34,599	+7.578%
2025-11-21	20.840000	20.8400	19.2300	20.4529	-0.460%	8,970	+5.880%
2025-11-20	20.281600	20.5475	20.2816	20.5475	+1.566%	5,491	+5.392%
2025-11-19	20.230000	20.3200	20.1500	20.2306	+1.074%	6,543	+7.043%
2025-11-18	20.180000	20.1800	19.9832	20.0156	+0.383%	2,896	+8.193%
2025-11-17	19.800000	20.0000	19.8000	19.9392	+0.961%	2,091	+8.608%
2025-11-14	19.700000	19.7690	19.5400	19.7494	+1.465%	10,043	+9.651%
2025-11-13	19.220000	19.5200	19.2200	19.4642	+0.629%	17,520	+11.258%
2025-11-12	19.380000	19.4200	19.3426	19.3426	-0.328%	349	+11.958%
2025-11-11	19.360000	19.4200	19.3600	19.4062	-0.094%	1,775	+11.591%
2025-11-10	19.520000	19.5600	19.3890	19.4244	-1.895%	2,977	+11.486%
2025-11-07	19.980000	20.0200	19.7996	19.7996	+0.516%	5,829	+9.373%
2025-11-06	19.660000	19.7600	19.6000	19.6980	-0.915%	4,795	+9.938%
2025-11-05	19.940000	19.9400	19.8800	19.8800	-0.898%	12,195	+8.931%
2025-11-04	20.118000	20.1180	19.9400	20.0602	+1.059%	13,042	+7.953%
2025-11-03	19.860000	19.9000	19.8200	19.8500	-0.251%	3,711	+9.096%
2025-10-31	20.000000	20.0800	19.9000	19.9000	+1.155%	6,977	+8.822%
2025-10-30	19.720000	19.7200	19.6000	19.6728	+1.982%	5,315	+10.078%
2025-10-29	19.240000	19.3800	19.2000	19.2904	-0.304%	10,388	+12.261%
2025-10-28	19.440000	19.5000	19.3200	19.3492	+0.568%	7,509	+11.919%
2025-10-27	19.120000	19.2800	19.1000	19.2400	-1.283%	5,866	+12.555%
2025-10-24	19.380000	19.5600	19.3800	19.4900	-0.364%	5,315	+11.111%
2025-10-23	19.700000	19.7200	19.4800	19.5612	-1.596%	10,610	+10.706%
2025-10-22	19.822000	20.0000	19.8220	19.8784	+0.606%	3,287	+8.940%
2025-10-21	19.720000	19.8180	19.5400	19.7586	+1.230%	7,448	+9.600%
2025-10-20	19.840000	19.9600	19.4802	19.5186	-1.322%	21,042	+10.948%
2025-10-17	19.960000	20.0200	19.7200	19.7800	+0.129%	7,943	+9.482%
2025-10-16	19.600000	19.9800	19.6000	19.7546	-0.330%	10,594	+9.623%
2025-10-15	19.900000	20.0200	19.7800	19.8200	-0.971%	2,762	+9.261%
2025-10-14	20.200000	20.3400	19.9200	20.0144	+0.258%	4,842	+8.200%
2025-10-13	19.920000	20.2000	19.8200	19.9628	-2.651%	15,546	+8.479%
2025-10-10	19.520000	20.7200	19.5000	20.5064	+4.914%	13,704	+5.604%
2025-10-09	19.240000	19.5600	19.2400	19.5460	+1.484%	8,147	+10.792%
2025-10-08	19.400000	19.4000	19.2602	19.2602	-0.257%	5,329	+12.437%
2025-10-07	19.100200	19.3098	19.1002	19.3098	+1.097%	1,764	+12.148%
2025-10-06	19.200000	19.2000	19.0688	19.1002	+0.080%	1,588	+13.378%
2025-10-03	18.980000	19.0850	18.9800	19.0850	+0.706%	271	+13.469%
2025-10-02	18.900000	18.9800	18.8500	18.9512	-0.887%	19,214	+14.270%
2025-10-01	19.200000	19.2000	19.1200	19.1208	-0.411%	1,423	+13.256%
2025-09-30	19.260000	19.2600	19.1998	19.1998	-0.571%	5,470	+12.790%
2025-09-29	19.480000	19.6800	19.3000	19.3100	-1.379%	7,816	+12.147%
2025-09-26	19.560000	19.7048	19.5600	19.5800	+0.617%	4,909	+10.600%
2025-09-25	19.584600	19.5846	19.4140	19.4600	-0.137%	17,177	+11.282%
2025-09-24	19.420000	19.4930	19.3800	19.4866	-2.090%	6,031	+11.130%
2025-09-23	19.830000	19.9180	19.7800	19.9026	+1.339%	2,855	+8.807%
2025-09-22	19.420000	19.6800	19.4200	19.6396	+0.741%	15,055	+10.264%
2025-09-19	19.420000	19.4994	19.3800	19.4952	-0.024%	3,107	+11.081%
2025-09-18	19.540000	19.5400	19.4164	19.4998	+1.668%	2,751	+11.055%
2025-09-17	19.320000	19.3200	19.1798	19.1798	-1.894%	955	+12.908%
2025-09-16	19.550000	19.5500	19.5500	19.5500	-0.201%	455	+10.770%
2025-09-15	19.560000	19.5894	19.5600	19.5894	-0.503%	800	+10.547%
2025-09-12	19.600000	19.7000	19.6000	19.6884	+0.451%	7,209	+9.991%
2025-09-11	19.920000	19.9200	19.6000	19.6000	-2.392%	3,710	+10.487%
2025-09-10	19.980000	20.0860	19.9800	20.0804	-0.397%	3,162	+7.844%
2025-09-09	20.020000	20.1604	19.8400	20.1604	-0.688%	1,827	+7.416%
2025-09-08	20.480000	20.5000	20.2600	20.3000	-1.266%	8,313	+6.677%
2025-09-05	20.420000	20.6400	20.4200	20.5602	-1.201%	772	+5.327%
2025-09-04	20.980000	20.9800	20.8000	20.8102	+0.582%	7,298	+4.062%
2025-09-03	20.460000	20.7000	20.4600	20.6898	+1.325%	1,191	+4.668%
2025-09-02	20.239200	20.7600	20.2392	20.4192	-1.167%	386	+6.055%
2025-08-29	20.286600	20.6604	20.2866	20.6604	+0.029%	2,724	+4.816%
2025-08-28	20.740000	20.7400	20.5800	20.6544	-0.026%	2,818	+4.847%
2025-08-27	20.920000	20.9200	20.6598	20.6598	+1.617%	848	+4.820%
2025-08-26	20.300000	20.3310	20.2400	20.3310	+0.446%	614	+6.515%
2025-08-25	20.240800	20.2408	20.2408	20.2408	-0.482%	187	+6.989%
2025-08-22	20.380000	20.3800	20.2704	20.3388	-2.169%	7,418	+6.474%
2025-08-21	20.800000	20.8000	20.7898	20.7898	+0.289%	1,523	+4.164%
2025-08-20	20.740000	20.8000	20.7298	20.7298	-0.621%	3,317	+4.466%
2025-08-19	20.859400	20.8594	20.8594	20.8594	+1.748%	50	+3.817%
2025-08-18	20.640000	20.6400	20.5000	20.5010	-0.400%	7,679	+5.631%
2025-08-15	20.860000	20.8600	20.5834	20.5834	+0.037%	10,820	+5.209%
2025-08-14	20.700000	20.7000	20.2402	20.5758	+0.907%	537	+5.247%
2025-08-13	20.520000	20.5400	20.3908	20.3908	-3.457%	710	+6.202%
2025-08-12	21.259800	21.2598	21.1210	21.1210	-0.657%	473	+2.531%
2025-08-11	21.400000	21.5000	21.2606	21.2606	+0.639%	294	+1.857%
2025-08-08	21.200000	21.2000	21.0218	21.1256	+0.073%	187	+2.508%
2025-08-07	21.000000	21.1102	21.0000	21.1102	+0.165%	1,068	+2.583%
2025-08-06	21.075400	21.0754	21.0754	21.0754	-0.320%	155	+2.752%
2025-08-05	21.060000	21.1430	20.8000	21.1430	+0.392%	525	+2.424%
2025-08-04	21.200000	21.3000	21.0604	21.0604	-2.586%	3,704	+2.826%
2025-08-01	21.620000	21.6200	21.4646	21.6194	+1.979%	2,016	+0.167%
2025-07-31	21.300000	21.3308	20.8402	21.1998	+0.573%	5,691	+2.150%
2025-07-30	21.000000	21.1232	20.9002	21.0790	+1.136%	675	+2.735%
2025-07-29	20.760000	20.8422	20.7002	20.8422	+0.682%	2,684	+3.902%
2025-07-28	20.619800	20.7010	20.4600	20.7010	+0.686%	674	+4.611%
2025-07-25	20.680000	20.6900	20.5600	20.5600	+0.535%	4,485	+5.328%
2025-07-24	20.380000	20.5700	20.3400	20.4506	+0.248%	1,688	+5.892%
2025-07-23	20.400000	20.4000	20.3000	20.4000	-0.813%	3,806	+6.154%
2025-07-22	20.700000	20.7000	20.5000	20.5672	-1.111%	8,322	+5.291%
2025-07-21	20.940000	20.9400	20.7200	20.7982	-0.964%	483	+4.122%
2025-07-18	20.900000	21.0006	20.7200	21.0006	-0.571%	1,405	+3.118%
2025-07-17	21.222400	21.2224	21.1212	21.1212	-0.372%	270	+2.530%
2025-07-16	21.360000	21.3600	21.1800	21.2000	-0.152%	2,599	+2.149%
2025-07-15	21.280000	21.6000	21.2000	21.2322	-1.519%	706	+1.994%
2025-07-14	21.520000	21.8000	21.5200	21.5598	-1.009%	242	+0.444%
2025-07-11	21.720000	21.7796	21.7200	21.7796	+0.207%	310	-0.570%
2025-07-10	21.760000	21.9180	21.7346	21.7346	-0.127%	10,734	-0.364%
2025-07-09	21.960000	22.2000	21.5400	21.7622	+0.565%	1,585	-0.490%
2025-07-08	21.640000	21.6800	21.6200	21.6400	-1.142%	608	+0.072%
2025-07-07	21.890000	21.8900	21.8900	21.8900	+0.275%	123	-1.071%
2025-07-03	21.830000	21.8300	21.8300	21.8300	+1.346%	32	-0.799%
2025-07-02	21.680000	21.6800	21.5400	21.5400	+0.280%	101	+0.536%
2025-07-01	21.608200	21.6082	21.1676	21.4798	-0.773%	400	+0.818%
2025-06-30	21.700000	21.8400	21.6472	21.6472	+0.427%	715	+0.038%
2025-06-27	21.555200	21.5552	21.5552	21.5552	+1.198%	1,372	+0.465%
2025-06-26	21.460000	21.4600	21.2800	21.3000	-0.281%	3,195	+1.669%
2025-06-25	21.400000	21.4200	21.3200	21.3600	-1.804%	2,765	+1.383%
2025-06-24	22.000000	22.0000	21.5600	21.7524	-2.061%	1,325	-0.445%
2025-06-23	22.320000	22.3200	22.2000	22.2102	-1.327%	695	-2.498%
2025-06-20	22.420000	22.5090	22.4200	22.5090	+0.218%	188	-3.792%
2025-06-18	22.260000	22.4600	22.2600	22.4600	+1.707%	354	-3.582%
2025-06-17	22.116000	22.4600	21.9400	22.0830	+2.142%	10,907	-1.936%
2025-06-16	21.780000	21.7800	21.5220	21.6200	-2.525%	1,459	+0.164%
2025-06-13	22.120000	22.1800	21.7600	22.1800	+1.885%	979	-2.365%
2025-06-12	21.769600	21.7696	21.7696	21.7696	+0.429%	56	-0.524%
2025-06-11	21.560000	21.6800	21.5600	21.6766	-0.908%	1,262	-0.097%
2025-06-10	21.840000	22.2800	21.8400	21.8752	+0.030%	678	-1.004%
2025-06-09	22.120000	22.1200	21.8202	21.8686	-1.137%	1,385	-0.974%
2025-06-06	22.300000	22.3600	22.1200	22.1200	+0.113%	1,066	-2.100%
2025-06-05	22.000000	22.2000	21.9600	22.0950	-0.829%	4,144	-1.989%
2025-06-04	22.420000	22.4200	22.2400	22.2798	-1.541%	26,924	-2.802%
2025-06-03	22.640000	22.7200	22.6000	22.6284	-1.357%	11,900	-4.299%
2025-06-02	22.940000	23.0600	22.9396	22.9396	-0.697%	6,362	-5.598%
2025-05-30	23.140000	23.2798	23.1006	23.1006	+2.079%	24,814	-6.256%
2025-05-29	22.580000	22.8000	22.5800	22.6302	-1.417%	775	-4.307%
2025-05-28	22.780000	22.9580	22.7800	22.9554	+0.986%	415	-5.663%
2025-05-27	22.721800	22.8044	22.7218	22.7312	+1.027%	1,397	-4.732%
2025-05-23	22.500000	22.5020	22.4990	22.5002	-0.158%	2,070	-3.754%
2025-05-22	22.506400	22.5358	22.5064	22.5358	+0.097%	388	-3.906%
2025-05-21	22.460000	22.5200	22.2800	22.5140	+0.945%	3,198	-3.813%
2025-05-20	22.666600	22.6666	22.3032	22.3032	-0.963%	487	-2.904%
2025-05-19	22.910000	22.9200	22.5200	22.5200	-0.709%	5,141	-3.839%
2025-05-16	22.600000	22.8400	22.6000	22.6808	+0.370%	4,875	-4.521%
2025-05-15	22.597200	22.5972	22.5972	22.5972	+1.539%	182	-4.167%
2025-05-14	22.269000	22.2800	22.2400	22.2546	-1.485%	2,157	-2.692%
2025-05-13	22.680000	22.8000	22.4600	22.5900	+0.445%	881	-4.137%
2025-05-12	22.340000	22.9710	22.0000	22.4900	-2.683%	4,915	-3.711%
2025-05-09	23.100000	23.1100	23.1000	23.1100	-0.330%	142	-6.294%
2025-05-08	23.240000	23.2700	23.0802	23.1864	-0.997%	483	-6.603%
2025-05-07	23.160000	23.5000	23.1200	23.4200	+2.070%	1,816	-7.534%
2025-05-06	23.100000	23.1000	22.9450	22.9450	-0.940%	455	-5.620%
2025-05-05	23.380000	23.3800	23.1000	23.1628	-0.009%	5,407	-6.507%
2025-05-02	23.100000	23.4600	23.1000	23.1650	-3.160%	4,468	-6.516%
2025-05-01	24.180000	24.1800	23.8800	23.9208	+0.238%	952	-9.470%
2025-04-30	24.040000	24.0600	23.8600	23.8640	-0.799%	1,093	-9.255%
2025-04-29	23.847600	24.0562	23.8476	24.0562	+1.193%	427	-9.980%
2025-04-28	23.900000	23.9000	23.7726	23.7726	-0.198%	162	-8.906%
2025-04-25	23.880600	23.8806	23.8198	23.8198	+0.590%	232	-9.086%
2025-04-24	23.680000	23.7600	23.6600	23.6800	-0.921%	1,623	-8.549%
2025-04-23	23.700000	23.9000	23.4400	23.9000	-0.995%	9,594	-9.391%
2025-04-22	24.420000	24.5400	23.9600	24.1402	-3.356%	46,818	-10.293%
2025-04-21	25.020000	25.1700	24.9786	24.9786	+0.247%	10,417	-13.304%
2025-04-17	24.560000	24.9200	24.4820	24.9170	-0.172%	5,128	-13.089%
2025-04-16	24.660000	25.0800	24.6600	24.9600	+2.309%	28,307	-13.239%
2025-04-15	24.480000	24.7600	24.2400	24.3966	+0.727%	28,648	-11.236%
2025-04-14	24.400000	24.4000	23.9842	24.2204	-1.404%	18,036	-10.590%
2025-04-11	25.120000	25.3398	24.5008	24.5652	-4.546%	35,949	-11.845%
2025-04-10	25.240000	26.0768	25.2200	25.7352	+0.140%	15,243	-15.853%
2025-04-09	26.720000	26.9220	25.4200	25.6992	-6.619%	31,628	-15.735%
2025-04-08	26.120000	27.9998	25.8200	27.5208	+2.690%	61,372	-21.312%
2025-04-07	26.900000	27.3600	25.1600	26.8000	+7.200%	46,005	-19.196%
2025-04-04	24.500000	25.4000	24.4400	25.0000	+6.788%	21,880	-13.378%
2025-04-03	23.860000	23.8600	23.3200	23.4108	+1.254%	6,379	-7.498%
2025-04-02	23.140200	23.2000	23.1180	23.1208	+0.478%	4,043	-6.338%
2025-04-01	22.970000	23.0108	22.9700	23.0108	+0.308%	207	-5.890%
2025-03-31	23.120000	23.1900	22.9402	22.9402	-0.050%	1,741	-5.600%
2025-03-28	22.760000	22.9800	22.7600	22.9516	+2.481%	1,009	-5.647%
2025-03-27	22.360000	22.4001	22.3200	22.3960	-1.426%	4,351	-3.306%
2025-03-26	22.720000	22.8800	22.6200	22.7200	-0.580%	11,738	-4.685%
2025-03-25	22.651800	22.8600	22.6518	22.8526	+0.997%	1,455	-5.238%
2025-03-24	22.420000	22.6270	22.4200	22.6270	-0.293%	1,062	-4.294%
2025-03-21	22.760000	22.8200	22.6200	22.6934	+1.784%	3,700	-4.574%
2025-03-20	22.140000	22.3000	22.1400	22.2956	+3.054%	1,729	-2.871%
2025-03-19	21.498000	21.6400	21.4980	21.6348	+0.278%	627	+0.096%
2025-03-18	21.540000	21.5748	21.5400	21.5748	+0.160%	331	+0.374%
2025-03-17	21.800000	21.8000	21.5000	21.5404	-2.428%	2,930	+0.534%
2025-03-14	22.178600	22.1786	22.0144	22.0764	-2.667%	3,965	-1.907%
2025-03-13	22.660000	22.7118	22.6580	22.6814	-0.793%	3,255	-4.523%
2025-03-12	23.030000	23.0300	22.8600	22.8626	+0.362%	809	-5.280%
2025-03-11	22.720000	22.7802	22.5402	22.7802	-1.636%	2,311	-4.937%
2025-03-10	22.820000	23.1800	22.8200	23.1592	+2.747%	10,465	-6.493%
2025-03-07	22.400000	22.5900	22.2400	22.5400	+0.178%	2,758	-3.924%
2025-03-06	22.260000	22.5200	22.2400	22.5000	-0.345%	2,840	-3.753%
2025-03-05	23.100000	23.1000	22.5000	22.5780	-5.095%	3,728	-4.086%
2025-03-04	23.880000	24.0800	23.5716	23.7900	-1.213%	2,752	-8.972%
2025-03-03	23.620000	24.1900	23.6200	24.0820	+1.999%	3,974	-10.076%
2025-02-28	23.780000	23.9302	23.5600	23.6100	+2.119%	16,948	-8.278%
2025-02-27	23.040000	23.1798	22.9002	23.1200	+1.071%	3,303	-6.334%
2025-02-26	22.740000	22.9400	22.6000	22.8750	-2.819%	4,073	-5.331%
2025-02-25	23.590000	23.5900	23.4802	23.5386	-1.264%	1,647	-8.000%
2025-02-24	23.360000	23.8600	23.3600	23.8400	+3.742%	2,534	-9.163%
2025-02-21	22.900000	23.0580	22.7020	22.9800	-1.416%	2,200	-5.764%
2025-02-20	23.420000	23.4200	23.1200	23.3100	-2.018%	1,864	-7.098%
2025-02-19	23.740000	23.8600	23.7000	23.7902	+0.593%	2,279	-8.973%
2025-02-18	23.480000	23.7200	23.3600	23.6500	-0.522%	6,040	-8.433%
2025-02-14	23.700000	23.8200	23.6800	23.7742	-2.635%	10,882	-8.912%
2025-02-13	24.860000	24.8600	24.4176	24.4176	+0.041%	1,342	-11.312%
2025-02-12	24.680000	24.7100	24.3000	24.4076	-2.409%	4,903	-11.276%
2025-02-11	25.040000	25.0800	24.8400	25.0100	+0.821%	7,634	-13.413%
2025-02-10	24.980000	25.0000	24.8064	24.8064	-2.715%	1,714	-12.702%
2025-02-07	25.200000	25.5198	25.1420	25.4988	-1.320%	2,843	-15.072%
2025-02-06	25.760000	25.9000	25.7600	25.8400	-1.011%	4,844	-16.194%
2025-02-05	26.080000	26.1038	25.9600	26.1038	+1.573%	2,400	-17.041%