Dark

SIJ
ProShares UltraShort Industrials
stock NYSE ETF

At Close

May 16, 2025 3:58:30 PM EDT

6.74USD-1.892%(-0.13)21,021

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-6.87)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	6.8600	6.8600	6.7300	6.7400	-1.892%	21,021	0.000%
2025-05-15	7.0100	7.0100	6.8600	6.8700	-1.997%	3,905	-1.892%
2025-05-14	7.0150	7.0600	6.9900	7.0100	+1.154%	1,660	-3.852%
2025-05-13	6.9300	6.9400	6.8900	6.9300	-1.282%	4,810	-2.742%
2025-05-12	7.0000	7.1800	7.0000	7.0200	-6.653%	49,934	-3.989%
2025-05-09	7.5100	7.5600	7.4250	7.5203	+0.136%	1,873	-10.376%
2025-05-08	7.6162	7.6162	7.4000	7.5101	-2.466%	5,138	-10.254%
2025-05-07	7.7490	7.7490	7.7000	7.7000	0.000%	3,018	-12.468%
2025-05-06	7.8800	7.8800	7.7000	7.7000	+0.323%	14,257	-12.468%
2025-05-05	7.6550	7.6800	7.5800	7.6752	+0.089%	4,420	-12.185%
2025-05-02	7.7400	7.7447	7.6200	7.6684	-3.320%	6,508	-12.107%
2025-05-01	7.9600	8.0300	7.7800	7.9317	-1.487%	13,633	-15.025%
2025-04-30	8.3700	8.4100	8.0514	8.0514	-1.572%	7,210	-16.288%
2025-04-29	8.2900	8.2900	8.1800	8.1800	-1.088%	7,872	-17.604%
2025-04-28	8.2500	8.4200	8.2100	8.2700	-0.601%	11,584	-18.501%
2025-04-25	8.3600	8.4400	8.3100	8.3200	0.000%	76,074	-18.990%
2025-04-24	8.6400	8.6600	8.2900	8.3200	-4.642%	4,320	-18.990%
2025-04-23	8.1800	8.7600	8.1800	8.7250	-2.252%	13,773	-22.751%
2025-04-22	9.0700	9.1600	8.8800	8.9260	-3.716%	9,978	-24.490%
2025-04-21	9.1200	9.4500	9.1200	9.2705	+4.280%	10,368	-27.296%
2025-04-17	8.9700	8.9700	8.7100	8.8900	-0.968%	51,307	-24.184%
2025-04-16	8.7300	9.0700	8.7200	8.9769	+3.028%	79,231	-24.918%
2025-04-15	8.5910	8.7200	8.5705	8.7131	+0.964%	5,951	-22.645%
2025-04-14	8.5400	8.7000	8.5400	8.6299	-1.922%	13,002	-21.899%
2025-04-11	9.2000	9.3000	8.7300	8.7990	-3.625%	12,314	-23.400%
2025-04-10	8.9000	9.5400	8.9000	9.1300	+5.665%	123,633	-26.177%
2025-04-09	10.8100	10.8100	8.3901	8.6405	-17.944%	44,443	-21.995%
2025-04-08	9.6400	10.7500	9.5910	10.5300	+1.153%	32,031	-35.992%
2025-04-07	11.8600	11.8600	9.6000	10.4100	+1.511%	60,143	-35.255%
2025-04-04	9.6000	10.2600	9.5100	10.2550	+12.654%	25,697	-34.276%
2025-04-03	8.7500	9.1100	8.6401	9.1031	+10.811%	40,799	-25.959%
2025-04-02	8.6300	8.6300	8.1700	8.2150	-2.086%	12,115	-17.955%
2025-04-01	8.5463	8.6499	8.3600	8.3900	-0.827%	14,972	-19.666%
2025-03-31	8.6800	8.8290	8.3600	8.4600	-1.231%	10,663	-20.331%
2025-03-28	8.3300	8.5999	8.3300	8.5654	+4.283%	15,312	-21.311%
2025-03-27	8.2000	8.2900	8.1400	8.2136	+0.801%	11,595	-17.941%
2025-03-26	8.1200	8.1800	7.9800	8.1483	+0.615%	7,613	-17.283%
2025-03-25	8.1000	8.1500	8.0985	8.0985	-0.122%	4,213	-16.775%
2025-03-24	8.3000	8.3000	8.1084	8.1084	-3.806%	9,921	-16.876%
2025-03-21	8.4500	8.5500	8.4292	8.4292	+1.322%	3,721	-20.040%
2025-03-20	8.3500	8.4000	8.2749	8.3192	+0.909%	5,886	-18.983%
2025-03-19	8.3495	8.3495	8.1600	8.2443	-2.434%	10,916	-18.247%
2025-03-18	8.4600	8.5400	8.4110	8.4500	+1.577%	8,079	-20.237%
2025-03-17	8.6400	8.6400	8.2600	8.3188	-2.590%	32,361	-18.979%
2025-03-14	8.7050	8.7050	8.5400	8.5400	-4.045%	11,592	-21.077%
2025-03-13	8.6900	8.9300	8.6900	8.9000	+2.483%	19,055	-24.270%
2025-03-12	8.5100	8.8500	8.5100	8.6844	-0.158%	43,365	-22.390%
2025-03-11	8.5500	8.7850	8.5050	8.6981	+3.281%	36,538	-22.512%
2025-03-10	8.2300	8.5150	8.2300	8.4218	+3.310%	8,670	-19.970%
2025-03-07	8.3700	8.5000	8.1500	8.1520	-2.495%	5,293	-17.321%
2025-03-06	8.4000	8.4750	8.3606	8.3606	+1.940%	5,226	-19.384%
2025-03-05	8.3900	8.4000	8.1500	8.2015	-3.738%	15,941	-17.820%
2025-03-04	8.3000	8.5705	8.2500	8.5200	+4.253%	28,444	-20.892%
2025-03-03	7.9000	8.2107	7.8500	8.1724	+2.790%	4,519	-17.527%
2025-02-28	8.0500	8.0800	7.9506	7.9506	-2.222%	5,669	-15.227%
2025-02-27	8.0500	8.1500	7.9799	8.1313	+0.606%	5,477	-17.110%
2025-02-26	8.0000	8.0900	7.9328	8.0823	+0.028%	4,784	-16.608%
2025-02-25	8.2000	8.2500	8.0404	8.0800	-1.102%	6,277	-16.584%
2025-02-24	8.0700	8.1700	8.0700	8.1700	+0.989%	3,210	-17.503%
2025-02-21	7.9000	8.1500	7.9000	8.0900	+4.423%	10,326	-16.687%
2025-02-20	7.7600	7.8500	7.7473	7.7473	+1.342%	4,685	-13.002%
2025-02-19	7.7200	7.7200	7.6447	7.6447	-0.089%	1,714	-11.834%
2025-02-18	7.7250	7.7300	7.6500	7.6515	-1.483%	1,473	-11.913%
2025-02-14	7.7010	7.8000	7.7010	7.7667	+0.540%	8,675	-13.219%
2025-02-13	7.7300	7.7300	7.7050	7.7250	-0.169%	7,070	-12.751%
2025-02-12	7.8500	7.8649	7.7099	7.7381	+1.146%	2,820	-12.899%
2025-02-11	7.8800	7.8800	7.6500	7.6504	-0.121%	4,528	-11.900%
2025-02-10	7.7900	7.7900	7.6597	7.6597	-1.644%	9,810	-12.007%
2025-02-07	7.7000	7.7877	7.7000	7.7877	+0.739%	205	-13.453%
2025-02-06	7.7886	7.7886	7.7250	7.7306	-0.829%	1,235	-12.814%
2025-02-05	7.8600	7.8600	7.7800	7.7952	-0.190%	8,809	-13.537%
2025-02-04	7.7798	7.8100	7.7796	7.8100	+0.185%	7,000	-13.700%
2025-02-03	7.9700	7.9700	7.7300	7.7956	+2.276%	17,970	-13.541%
2025-01-31	7.6600	7.6600	7.6200	7.6221	+1.017%	2,364	-11.573%
2025-01-30	7.7500	7.7500	7.5000	7.5454	-2.099%	6,774	-10.674%
2025-01-29	7.7072	7.7072	7.7072	7.7072	+0.868%	0	-12.549%
2025-01-28	7.6500	7.6900	7.6400	7.6409	+0.937%	2,663	-11.790%
2025-01-27	7.5500	7.6200	7.5500	7.5700	+2.765%	4,457	-10.964%
2025-01-24	7.3200	7.3700	7.3200	7.3663	+0.908%	1,318	-8.502%
2025-01-23	7.3500	7.3500	7.2700	7.3000	-1.706%	3,955	-7.671%
2025-01-22	7.4000	7.4267	7.4000	7.4267	+0.231%	995	-9.246%
2025-01-21	7.6000	7.6000	7.3900	7.4096	-3.890%	66,582	-9.037%
2025-01-17	7.7500	7.7694	7.6800	7.7095	-1.091%	5,187	-12.575%
2025-01-16	7.9000	7.9340	7.7900	7.7945	-2.202%	2,402	-13.529%
2025-01-15	7.8517	7.9900	7.8500	7.9700	-1.513%	4,851	-15.433%
2025-01-14	8.2000	8.2000	8.0924	8.0924	-2.203%	781	-16.712%
2025-01-13	8.5200	8.5500	8.2747	8.2747	-2.283%	2,806	-18.547%
2025-01-10	8.3900	8.4800	8.3900	8.4680	+2.371%	1,739	-20.406%
2025-01-08	8.3600	8.4628	8.2600	8.2719	-0.997%	7,062	-18.519%
2025-01-07	8.2500	8.3600	8.2500	8.3552	+0.305%	743	-19.332%
2025-01-06	8.2100	8.3500	8.1504	8.3298	+0.723%	13,476	-19.086%
2025-01-03	8.3900	8.3900	8.2500	8.2700	-2.260%	3,686	-18.501%
2025-01-02	8.3200	8.5000	8.2600	8.4612	+0.682%	1,412	-20.342%
2024-12-31	8.4290	8.4290	8.3700	8.4039	+0.771%	6,368	-19.799%
2024-12-30	8.3500	8.5000	8.3200	8.3396	+1.455%	3,817	-19.181%
2024-12-27	8.2000	8.2500	8.1800	8.2200	+1.926%	2,465	-18.005%
2024-12-26	8.0500	8.0647	8.0500	8.0647	-0.497%	1,374	-16.426%
2024-12-24	8.2000	8.2200	8.1050	8.1050	-1.015%	2,394	-16.841%
2024-12-23	8.3200	8.3200	8.1700	8.1881	-1.878%	11,513	-17.685%
2024-12-20	8.5500	8.5500	8.2500	8.3448	-2.083%	4,430	-19.231%
2024-12-19	8.4050	8.5300	8.3100	8.5223	+0.380%	7,059	-20.913%
2024-12-18	7.9800	8.4900	7.9800	8.4900	+5.386%	4,404	-20.612%
2024-12-17	7.9500	8.0700	7.9500	8.0561	+1.866%	4,433	-16.337%
2024-12-16	7.8400	7.9100	7.8400	7.9085	-0.033%	7,449	-14.775%
2024-12-13	7.9000	7.9111	7.9000	7.9111	+0.141%	848	-14.803%
2024-12-12	7.8297	7.9000	7.8141	7.9000	+1.652%	4,248	-14.684%
2024-12-11	7.6700	7.7716	7.6700	7.7716	+0.464%	2,772	-13.274%
2024-12-10	7.7500	7.8000	7.7199	7.7357	+0.494%	1,030	-12.871%
2024-12-09	7.6500	7.7000	7.6500	7.6977	+2.050%	8,347	-12.441%
2024-12-06	7.5100	7.5600	7.4710	7.5431	+0.463%	4,418	-10.647%
2024-12-05	7.4300	7.5083	7.4300	7.5083	+2.338%	2,960	-10.233%
2024-12-04	7.3800	7.3800	7.3368	7.3368	-0.720%	5,637	-8.134%
2024-12-03	7.3500	7.4400	7.3400	7.3900	+1.338%	11,854	-8.796%
2024-12-02	7.2800	7.2924	7.2600	7.2924	+1.548%	4,912	-7.575%
2024-11-29	7.3100	7.3100	7.1750	7.1812	-0.122%	1,457	-6.144%
2024-11-27	7.2400	7.2400	7.1900	7.1900	+0.139%	2,819	-6.259%
2024-11-26	7.1910	7.2108	7.1800	7.1800	-0.577%	1,334	-6.128%
2024-11-25	7.2000	7.2500	7.1900	7.2217	-1.184%	7,768	-6.670%
2024-11-22	7.4000	7.4180	7.3082	7.3082	-2.749%	3,450	-7.775%
2024-11-21	7.5500	7.5690	7.4800	7.5148	-2.469%	2,893	-10.310%
2024-11-20	7.7400	7.7532	7.7050	7.7050	-0.149%	742	-12.524%
2024-11-19	7.8000	7.8000	7.7165	7.7165	+0.169%	1,222	-12.655%
2024-11-18	7.6902	7.7035	7.6902	7.7035	+0.568%	232	-12.507%
2024-11-15	7.5501	7.6900	7.5501	7.6600	+0.913%	6,864	-12.010%
2024-11-14	7.5897	7.5907	7.5897	7.5907	+3.393%	680	-11.207%
2024-11-13	7.4000	7.4000	7.3099	7.3416	-0.415%	1,765	-8.194%
2024-11-12	7.3000	7.3722	7.3000	7.3722	+1.749%	7,163	-8.575%
2024-11-11	7.2500	7.2500	7.2000	7.2455	-1.287%	4,084	-6.977%
2024-11-08	7.5000	7.5000	7.3050	7.3400	-2.078%	7,372	-8.174%
2024-11-07	7.4525	7.4958	7.4400	7.4958	+1.245%	1,191	-10.083%
2024-11-06	7.5000	7.6500	7.3900	7.4036	-7.686%	30,041	-8.963%
2024-11-05	8.2200	8.2200	8.0200	8.0200	-3.552%	9,226	-15.960%
2024-11-04	8.2400	8.3200	8.2100	8.3154	+0.420%	2,909	-18.946%
2024-11-01	8.2300	8.2806	8.1700	8.2806	+0.007%	9,827	-18.605%
2024-10-31	8.2900	8.3200	8.2178	8.2800	+2.096%	19,694	-18.599%
2024-10-30	8.0700	8.1100	8.0600	8.1100	+0.371%	2,064	-16.893%
2024-10-29	8.1200	8.1700	8.0300	8.0800	+0.358%	6,074	-16.584%
2024-10-28	8.0200	8.0512	8.0150	8.0512	-0.602%	4,207	-16.286%
2024-10-25	7.9700	8.1400	7.9700	8.1000	+0.692%	6,758	-16.790%
2024-10-24	8.0200	8.0701	8.0100	8.0443	+1.250%	8,715	-16.214%
2024-10-23	7.9700	7.9902	7.9000	7.9450	+0.707%	7,011	-15.167%
2024-10-22	7.9200	7.9700	7.8600	7.8892	+2.590%	27,431	-14.567%
2024-10-21	7.6600	7.7100	7.6600	7.6900	+0.786%	1,744	-12.354%
2024-10-18	7.6400	7.6500	7.6300	7.6300	-0.678%	4,320	-11.664%
2024-10-17	7.6600	7.6821	7.6600	7.6821	+0.604%	2,016	-12.264%
2024-10-16	7.6600	7.6600	7.6360	7.6360	-1.552%	443	-11.734%
2024-10-15	7.7000	7.7564	7.6300	7.7564	+1.790%	2,633	-13.104%
2024-10-14	7.7750	7.7750	7.6200	7.6200	-1.487%	5,206	-11.549%
2024-10-11	7.9100	7.9100	7.7350	7.7350	-3.114%	11,323	-12.864%
2024-10-10	8.0200	8.0400	7.9800	7.9836	+0.809%	1,971	-15.577%
2024-10-09	8.0300	8.0300	7.9172	7.9195	-1.632%	18,359	-14.894%
2024-10-08	8.0800	8.1200	8.0448	8.0509	-0.599%	4,596	-16.283%
2024-10-07	8.1800	8.1800	8.0650	8.0994	+0.364%	2,398	-16.784%
2024-10-04	8.0300	8.1600	8.0300	8.0700	-1.047%	14,785	-16.481%
2024-10-03	8.1700	8.2199	8.1554	8.1554	+1.058%	2,371	-17.355%
2024-10-02	8.0600	8.0700	8.0300	8.0700	+0.498%	2,852	-16.481%
2024-10-01	8.0700	8.1700	7.9600	8.0300	+0.753%	20,577	-16.065%
2024-09-30	8.1700	8.1800	7.9700	7.9700	-1.566%	11,494	-15.433%
2024-09-27	8.1300	8.1300	8.0200	8.0968	-0.300%	17,058	-16.757%
2024-09-26	8.0800	8.1300	8.0600	8.1212	-1.442%	7,430	-17.007%
2024-09-25	8.1400	8.2400	8.1000	8.2400	-0.363%	6,866	-18.204%
2024-09-24	8.3300	8.3300	8.2600	8.2700	-1.195%	8,624	-18.501%
2024-09-23	8.4400	8.4400	8.3500	8.3700	-1.413%	21,511	-19.474%
2024-09-20	8.4200	8.5400	8.4200	8.4900	+1.696%	18,068	-20.612%
2024-09-19	8.4200	8.4400	8.3200	8.3484	-3.265%	9,111	-19.266%
2024-09-18	8.5600	8.6302	8.4600	8.6302	+0.702%	10,416	-21.902%
2024-09-17	8.6200	8.7200	8.5600	8.5700	-1.501%	6,080	-21.354%
2024-09-16	8.7000	8.7900	8.6500	8.7006	-1.019%	5,722	-22.534%
2024-09-13	8.9800	8.9800	8.7400	8.7902	-2.204%	12,247	-23.324%
2024-09-12	9.0800	9.0800	8.9800	8.9883	-1.224%	5,212	-25.014%
2024-09-11	9.3000	9.5400	9.0991	9.0997	-0.113%	10,489	-25.932%
2024-09-10	9.2500	9.2800	9.1100	9.1100	-0.654%	6,271	-26.015%
2024-09-09	9.3600	9.3600	9.0800	9.1700	-2.929%	16,835	-26.499%
2024-09-06	9.1250	9.4500	9.1200	9.4467	+3.243%	10,857	-28.652%
2024-09-05	9.0200	9.3300	9.0200	9.1500	+1.320%	6,933	-26.339%
2024-09-04	8.9600	9.0700	8.9600	9.0308	-0.327%	5,708	-25.367%
2024-09-03	8.9000	9.1200	8.9000	9.0604	+4.563%	5,587	-25.610%
2024-08-30	8.8200	8.8800	8.6650	8.6650	-2.201%	1,878	-22.216%
2024-08-29	8.8600	8.8600	8.6900	8.8600	-1.106%	10,406	-23.928%
2024-08-28	8.9550	8.9600	8.9550	8.9591	+0.063%	842	-24.769%
2024-08-27	9.0196	9.0196	8.9535	8.9535	-0.166%	153	-24.722%
2024-08-26	8.9100	8.9700	8.9000	8.9684	+0.094%	5,958	-24.847%
2024-08-23	9.0200	9.0200	8.9000	8.9600	-1.969%	5,692	-24.777%
2024-08-22	9.0600	9.1400	9.0600	9.1400	+0.610%	2,189	-26.258%
2024-08-21	9.1400	9.1400	9.0846	9.0846	-1.103%	1,480	-25.809%
2024-08-20	9.2200	9.2200	9.1859	9.1859	+0.330%	609	-26.627%
2024-08-19	9.1800	9.2199	9.1400	9.1557	-0.697%	2,231	-26.385%
2024-08-16	9.3000	9.3000	9.2200	9.2200	-0.062%	340	-26.898%
2024-08-15	9.3300	9.3300	9.1989	9.2257	-2.344%	6,497	-26.943%
2024-08-14	9.5000	9.5187	9.4471	9.4471	-0.557%	1,743	-28.655%
2024-08-13	9.6463	9.7500	9.5000	9.5000	-2.263%	1,957	-29.053%
2024-08-12	9.7499	9.7499	9.6300	9.7200	+1.780%	4,819	-30.658%
2024-08-09	9.7300	9.7300	9.5500	9.5500	-0.934%	13,642	-29.424%
2024-08-08	9.8166	9.8166	9.6400	9.6400	-4.346%	6,216	-30.083%
2024-08-07	9.8600	10.0780	9.6517	10.0780	+1.120%	2,712	-33.122%
2024-08-06	9.8593	9.9664	9.7650	9.9664	-2.393%	3,660	-32.373%
2024-08-05	10.2700	10.4399	10.1200	10.2107	+3.557%	13,167	-33.991%
2024-08-02	9.5800	10.0242	9.5800	9.8600	+4.269%	4,612	-31.643%
2024-08-01	9.2171	9.5000	9.2171	9.4563	+3.010%	3,035	-28.725%
2024-07-31	9.1700	9.1800	8.9500	9.1800	-1.176%	4,920	-26.580%
2024-07-30	9.2892	9.2892	9.2892	9.2892	-0.842%	77	-27.443%
2024-07-29	9.3700	9.3700	9.3400	9.3681	+0.399%	2,153	-28.054%
2024-07-26	9.4138	9.4138	9.2100	9.3309	-3.407%	4,352	-27.767%
2024-07-25	9.5900	9.6600	9.3450	9.6600	-1.505%	5,845	-30.228%
2024-07-24	9.5000	9.8100	9.5000	9.8076	+4.424%	1,849	-31.278%
2024-07-23	9.3306	9.3921	9.3306	9.3921	+0.396%	718	-28.238%
2024-07-22	9.5631	9.5631	9.3551	9.3551	-2.652%	2,597	-27.954%
2024-07-19	9.5000	9.6100	9.4850	9.6100	+2.125%	4,769	-29.865%
2024-07-18	9.1550	9.4100	9.1550	9.4100	+1.497%	1,142	-28.374%
2024-07-17	9.1095	9.2712	9.1095	9.2712	+2.671%	2,688	-27.302%
2024-07-16	9.1700	9.1700	9.0030	9.0300	-5.187%	7,041	-25.360%
2024-07-15	9.4779	9.5240	9.4779	9.5240	-1.174%	1,387	-29.231%
2024-07-12	9.6200	9.6371	9.6098	9.6371	-0.985%	590	-30.062%
2024-07-11	9.7800	9.7800	9.7100	9.7330	-3.824%	3,918	-30.751%
2024-07-10	10.1250	10.1641	9.9950	10.1200	-0.323%	29,422	-33.399%
2024-07-09	10.1000	10.1528	10.1000	10.1528	+0.766%	2,435	-33.614%
2024-07-08	10.0700	10.0756	10.0700	10.0756	-0.178%	308	-33.106%
2024-07-05	10.1297	10.1297	10.0936	10.0936	+1.048%	419	-33.225%
2024-07-03	9.9901	9.9901	9.9889	9.9889	-0.968%	248	-32.525%
2024-07-02	10.1995	10.1995	10.0800	10.0865	-0.941%	3,678	-33.178%
2024-07-01	10.1823	10.1823	10.1823	10.1823	+2.227%	212	-33.807%
2024-06-28	9.9605	9.9605	9.9605	9.9605	-0.227%	31	-32.333%
2024-06-27	9.9832	9.9832	9.9832	9.9832	+0.198%	104	-32.487%
2024-06-26	9.9635	9.9635	9.9635	9.9635	-1.034%	28	-32.353%
2024-06-25	10.1598	10.1598	10.0600	10.0676	+1.959%	1,453	-33.053%
2024-06-24	9.7300	9.8750	9.7300	9.8742	-0.662%	2,889	-31.741%
2024-06-21	9.8700	10.0800	9.8700	9.9400	+0.255%	7,122	-32.193%
2024-06-20	9.8700	9.9550	9.8600	9.9147	-0.513%	1,929	-32.020%
2024-06-18	10.0400	10.0799	9.9600	9.9658	-0.551%	1,870	-32.369%
2024-06-17	10.3300	10.3300	10.0000	10.0210	-2.371%	8,975	-32.741%
2024-06-14	10.3500	10.4400	10.2644	10.2644	+2.323%	4,108	-34.336%
2024-06-13	10.1600	10.2100	10.0050	10.0314	+1.407%	7,387	-32.811%
2024-06-12	9.8400	9.9227	9.8400	9.8922	-2.050%	5,220	-31.866%
2024-06-11	10.1300	10.1499	10.0992	10.0992	+1.136%	1,887	-33.262%
2024-06-10	9.9900	10.0200	9.9701	9.9858	-0.242%	4,533	-32.504%
2024-06-07	9.9200	10.0100	9.9200	10.0100	-0.405%	1,842	-32.667%
2024-06-06	9.9700	10.0900	9.9500	10.0507	+1.522%	5,615	-32.940%
2024-06-05	10.0850	10.1310	9.9000	9.9000	-2.301%	3,131	-31.919%
2024-06-04	10.0801	10.2200	10.0700	10.1332	+0.399%	3,890	-33.486%
2024-06-03	9.9800	10.2199	9.9800	10.0929	+2.568%	6,606	-33.220%
2024-05-31	9.9900	10.1000	9.8402	9.8402	-2.208%	3,375	-31.505%
2024-05-30	10.1300	10.1300	10.0600	10.0624	-1.198%	9,909	-33.018%
2024-05-29	10.0100	10.1844	10.0100	10.1844	+2.584%	8,954	-33.820%
2024-05-28	9.7400	9.9550	9.7400	9.9279	+2.603%	8,146	-32.111%
2024-05-24	9.6600	9.6760	9.6553	9.6760	-0.996%	986	-30.343%
2024-05-23	9.6550	9.7999	9.6500	9.7733	+2.400%	3,154	-31.037%
2024-05-22	9.5300	9.6000	9.4800	9.5442	+0.149%	3,402	-29.381%
2024-05-21	9.5200	9.5600	9.5200	9.5300	+0.365%	1,556	-29.276%
2024-05-20	9.4500	9.4953	9.4300	9.4953	-0.330%	429	-29.018%
2024-05-17	9.5899	9.5899	9.5267	9.5267	+0.176%	1,175	-29.251%
2024-05-16	9.4100	9.5100	9.4100	9.5100	+1.011%	850	-29.127%
2024-05-15	9.4148	9.4148	9.4148	9.4148	-1.168%	93	-28.411%
2024-05-14	9.5400	9.5500	9.5261	9.5261	-0.094%	981	-29.247%
2024-05-13	9.4000	9.5351	9.4000	9.5351	+1.078%	539	-29.314%
2024-05-10	9.4100	9.4800	9.3612	9.4334	-0.355%	4,808	-28.552%
2024-05-09	9.5700	9.5700	9.4600	9.4670	-1.488%	3,592	-28.805%
2024-05-08	9.6730	9.6800	9.6100	9.6100	-0.251%	4,634	-29.865%
2024-05-07	9.6600	9.6600	9.5601	9.6342	-0.521%	2,903	-30.041%
2024-05-06	9.7600	9.7600	9.6801	9.6847	-1.778%	8,122	-30.406%
2024-05-03	9.8700	9.9500	9.8300	9.8600	-1.801%	6,085	-31.643%
2024-05-02	10.1100	10.2100	10.0100	10.0408	-0.730%	4,280	-32.874%
2024-05-01	10.0600	10.1600	9.9000	10.1146	+0.612%	5,446	-33.364%
2024-04-30	9.9600	10.0531	9.9600	10.0531	+2.957%	1,040	-32.956%
2024-04-29	9.7900	9.8050	9.7600	9.7644	-1.114%	1,265	-30.974%
2024-04-26	9.9300	9.9300	9.8201	9.8744	-0.442%	2,860	-31.743%
2024-04-25	10.1100	10.2100	9.9100	9.9182	-0.364%	3,785	-32.044%
2024-04-24	9.7600	10.1100	9.7600	9.9544	+1.393%	6,012	-32.291%
2024-04-23	10.0500	10.0500	9.8176	9.8176	-2.754%	1,586	-31.348%
2024-04-22	10.1700	10.1800	10.0000	10.0956	-1.344%	18,185	-33.238%
2024-04-19	10.0401	10.2599	10.0301	10.2331	+0.354%	6,103	-34.135%
2024-04-18	10.0500	10.2300	9.9602	10.1970	+0.930%	2,369	-33.902%
2024-04-17	10.0300	10.2092	10.0300	10.1030	+1.101%	6,608	-33.287%
2024-04-16	10.0000	10.0500	9.9900	9.9930	+0.443%	2,800	-32.553%
2024-04-15	9.6000	10.0000	9.5500	9.9489	+1.355%	28,755	-32.254%
2024-04-12	9.7950	9.8800	9.7950	9.8159	+2.365%	2,806	-31.336%
2024-04-11	9.7000	9.7500	9.5500	9.5891	-0.140%	1,324	-29.712%
2024-04-10	9.7000	9.7000	9.5901	9.6025	+1.435%	2,423	-29.810%
2024-04-09	9.5300	9.5400	9.4667	9.4667	+0.698%	2,381	-28.803%
2024-04-08	9.4000	9.4011	9.3800	9.4011	+0.442%	2,481	-28.306%
2024-04-05	9.4566	9.4599	9.3597	9.3597	-2.800%	5,162	-27.989%
2024-04-04	9.3100	9.6400	9.3100	9.6293	+1.631%	1,370	-30.005%
2024-04-03	9.5400	9.5400	9.4400	9.4748	-0.706%	5,832	-28.864%
2024-04-02	9.4600	9.5500	9.4600	9.5422	+1.189%	3,197	-29.366%
2024-04-01	9.4400	9.4400	9.3600	9.4301	+1.524%	880	-28.527%
2024-03-28	9.3498	9.3500	9.2885	9.2885	-0.364%	503	-27.437%
2024-03-27	9.4450	9.4450	9.3224	9.3224	-2.976%	228	-27.701%
2024-03-26	9.6083	9.6083	9.6083	9.6083	+0.553%	80	-29.852%
2024-03-25	9.4400	9.5599	9.3900	9.5555	+1.737%	2,064	-29.465%
2024-03-22	9.3000	9.3945	9.3000	9.3924	+0.481%	1,541	-28.240%
2024-03-21	9.4000	9.4000	9.3200	9.3474	-1.857%	1,035	-27.894%
2024-03-20	9.7400	9.8200	9.5200	9.5243	-3.449%	5,951	-29.234%
2024-03-19	9.9500	9.9500	9.8645	9.8645	-1.701%	386	-31.674%
2024-03-18	10.0000	10.0352	9.9800	10.0352	-0.346%	320	-32.836%
2024-03-15	10.1003	10.1003	10.0500	10.0700	-0.156%	288	-33.069%
2024-03-14	10.1600	10.1600	10.0857	10.0857	+1.042%	319	-33.173%
2024-03-13	9.9500	9.9900	9.9500	9.9817	-0.138%	682	-32.476%
2024-03-12	10.0600	10.0601	9.9900	9.9955	-1.035%	524	-32.570%
2024-03-11	10.2100	10.2101	10.0900	10.1000	+1.002%	1,867	-33.267%
2024-03-08	9.8900	9.9998	9.8900	9.9998	+0.606%	460	-32.599%
2024-03-07	9.9300	9.9900	9.9300	9.9396	-1.688%	2,325	-32.190%
2024-03-06	10.0999	10.1103	10.0999	10.1103	-0.973%	282	-33.335%
2024-03-05	10.0500	10.2400	10.0500	10.2096	+1.695%	2,322	-33.984%
2024-03-04	10.0200	10.0500	10.0200	10.0394	-0.614%	1,797	-32.865%
2024-03-01	10.1600	10.1800	10.1000	10.1014	-0.577%	7,956	-33.277%
2024-02-29	10.1600	10.1600	10.1600	10.1600	-1.046%	599	-33.661%
2024-02-28	10.2700	10.2700	10.2674	10.2674	-0.464%	432	-34.355%
2024-02-27	10.3900	10.3900	10.3153	10.3153	-0.142%	503	-34.660%
2024-02-26	10.2700	10.3300	10.2700	10.3300	+0.319%	1,632	-34.753%
2024-02-23	10.3700	10.3700	10.2700	10.2972	-0.857%	7,871	-34.545%
2024-02-22	10.2300	10.5400	10.2300	10.3862	-2.722%	5,052	-35.106%
2024-02-21	10.7710	10.7710	10.6768	10.6768	-0.878%	156	-36.872%
2024-02-20	10.7087	10.7800	10.7087	10.7714	+0.889%	4,597	-37.427%
2024-02-16	10.5500	10.6765	10.5300	10.6765	+1.093%	1,091	-36.871%
2024-02-15	10.6600	10.6900	10.5611	10.5611	-1.436%	3,460	-36.181%
2024-02-14	10.8300	10.8300	10.7150	10.7150	-3.306%	1,604	-37.098%
2024-02-13	11.0477	11.2150	11.0477	11.0813	+2.133%	1,493	-39.177%
2024-02-12	10.8401	10.8499	10.8072	10.8499	-0.223%	1,283	-37.880%
2024-02-09	10.9500	10.9500	10.8700	10.8741	+0.038%	1,849	-38.018%
2024-02-08	10.8600	10.9200	10.8600	10.8700	-0.273%	8,865	-37.994%
2024-02-07	10.8996	10.9000	10.8663	10.8998	-1.332%	8,384	-38.164%
2024-02-06	11.1600	11.1600	11.0200	11.0469	-1.513%	1,691	-38.987%
2024-02-05	11.3000	11.3698	11.1600	11.2166	+1.279%	9,174	-39.910%
2024-02-02	11.4400	11.4400	11.0700	11.0749	-1.745%	8,476	-39.142%
2024-02-01	11.9000	11.9000	11.2716	11.2716	-2.969%	3,767	-40.204%
2024-01-31	11.5900	11.6420	11.5900	11.6165	+2.145%	2,367	-41.979%
2024-01-30	11.5150	11.5150	11.1301	11.3726	-0.240%	2,558	-40.735%
2024-01-29	11.5400	11.5400	11.4000	11.4000	-1.066%	466	-40.877%
2024-01-26	11.4901	11.5566	11.4901	11.5228	+0.636%	3,996	-41.507%
2024-01-25	11.6400	11.6400	11.4500	11.4500	-2.056%	20,133	-41.135%
2024-01-24	11.5300	11.7000	11.5000	11.6904	+1.195%	4,877	-42.346%
2024-01-23	11.5524	11.5524	11.5524	11.5524	+0.229%	273	-41.657%
2024-01-22	11.5103	11.5652	11.4600	11.5260	-1.504%	5,201	-41.524%
2024-01-19	11.9301	11.9800	11.6700	11.7020	-1.097%	3,864	-42.403%
2024-01-18	11.9900	12.0300	11.8200	11.8318	-2.551%	6,783	-43.035%
2024-01-17	12.2300	12.2500	12.0500	12.1415	+1.246%	15,623	-44.488%
2024-01-16	11.9200	12.0550	11.9100	11.9921	+1.979%	22,053	-43.796%
2024-01-12	11.7600	11.8200	11.6550	11.7594	+0.147%	3,142	-42.684%
2024-01-11	11.8300	11.9200	11.7421	11.7421	+0.319%	1,896	-42.600%
2024-01-10	11.7700	11.7800	11.6500	11.7048	-0.469%	3,265	-42.417%
2024-01-09	11.8400	11.9600	11.7600	11.7600	+0.226%	5,200	-42.687%
2024-01-08	11.9300	12.0599	11.7300	11.7335	-1.156%	5,459	-42.558%
2024-01-05	11.9800	11.9800	11.7900	11.8707	-0.280%	2,213	-43.222%
2024-01-04	11.9500	11.9500	11.7300	11.9040	-0.385%	3,340	-43.380%
2024-01-03	11.7400	11.9500	11.7400	11.9500	+3.374%	8,398	-43.598%
2024-01-02	11.5100	11.6500	11.4977	11.5600	+1.940%	3,783	-41.696%
2023-12-29	11.2800	11.4300	11.2800	11.3400	+0.336%	2,987	-40.564%
2023-12-28	11.3598	11.3598	11.3020	11.3020	-0.118%	484	-40.365%
2023-12-27	11.2800	11.3400	11.2700	11.3153	-0.185%	4,013	-40.435%
2023-12-26	11.4050	11.4200	11.3000	11.3363	-1.336%	1,173	-40.545%
2023-12-22	11.4700	11.4900	11.4201	11.4898	-0.822%	1,849	-41.339%
2023-12-21	11.7300	11.7300	11.5850	11.5850	-1.836%	1,970	-41.821%
2023-12-20	11.5995	11.8017	11.4500	11.8017	+1.314%	11,974	-42.890%
2023-12-19	11.7900	11.7900	11.6300	11.6486	-1.201%	4,798	-42.139%
2023-12-18	11.8300	11.8300	11.7552	11.7902	-0.108%	1,973	-42.834%
2023-12-15	11.7300	11.8700	11.7300	11.8029	+0.237%	2,749	-42.895%
2023-12-14	11.8700	11.8700	11.7000	11.7750	-2.489%	7,154	-42.760%
2023-12-13	12.2700	12.5499	12.0600	12.0755	-2.212%	7,424	-44.185%
2023-12-12	12.4499	12.4499	12.3486	12.3486	-0.873%	513	-45.419%
2023-12-11	12.6200	12.6200	12.4014	12.4574	-1.783%	3,567	-45.896%
2023-12-08	12.6200	12.6902	12.5800	12.6835	-0.573%	4,563	-46.860%
2023-12-07	12.7800	12.8050	12.6762	12.7566	-0.216%	7,910	-47.165%
2023-12-06	12.6300	12.8000	12.6300	12.7842	-0.821%	3,951	-47.279%
2023-12-05	12.7100	12.9100	12.7100	12.8900	+1.764%	10,469	-47.711%
2023-12-04	12.7400	12.7900	12.6666	12.6666	-0.268%	3,083	-46.789%
2023-12-01	13.0150	13.0200	12.7000	12.7007	-3.230%	10,236	-46.932%
2023-11-30	13.2919	13.2995	13.1246	13.1246	-2.117%	2,866	-48.646%
2023-11-29	13.2900	13.4600	13.2900	13.4084	-0.550%	2,867	-49.733%
2023-11-28	13.3300	13.4900	13.2600	13.4826	+0.727%	16,557	-50.010%
2023-11-27	13.2800	13.4283	13.2800	13.3853	+0.858%	6,808	-49.646%
2023-11-24	13.2500	13.2714	13.2450	13.2714	-0.280%	1,469	-49.214%