ProShares Trust II (SVXY) stock
SVXYCBOECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, GLL, KOLD, SCO, UCO, UGL, ULE, UVXY, VIXM, VIXY, YCL, YCS, ZSL
$60.55−3.38 (-5.29%)
Close on Oct 30, 2026Market cap $7.96BP/E –Yield –
Price history
ProShares Trust II share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$60.55
-5.29% on the day
52-week range
$43.29 – $65.78
-7.9% from the high
Change over 52 weeks
+21.9%
From $49.66 on Oct 30, 2025
Average volume
1.49M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $62.16 | $63.93 | $58.30 | $60.55 | -1.77% | 8,684,687 |
| Oct 19, 2026 | $63.09 | $64.15 | $60.34 | $61.64 | -0.68% | 12,789,147 |
| Oct 12, 2026 | $65.20 | $65.78 | $60.57 | $62.06 | -4.41% | 19,721,844 |
| Oct 5, 2026 | $64.29 | $65.36 | $63.95 | $64.92 | +1.26% | 5,836,209 |
| Sep 28, 2026 | $63.90 | $64.44 | $62.87 | $64.11 | -0.17% | 4,815,693 |
| Sep 21, 2026 | $63.92 | $64.60 | $63.20 | $64.22 | +1.26% | 4,888,122 |
| Sep 14, 2026 | $61.93 | $63.66 | $61.52 | $63.42 | +0.86% | 5,876,445 |
| Sep 8, 2026 | $63.52 | $63.63 | $61.45 | $62.88 | -1.02% | 5,137,964 |
| Aug 31, 2026 | $62.36 | $64.11 | $61.83 | $63.53 | +1.57% | 4,832,031 |
| Aug 24, 2026 | $61.74 | $63.01 | $61.30 | $62.55 | +1.59% | 6,190,763 |
| Aug 17, 2026 | $60.92 | $61.62 | $60.27 | $61.57 | +1.28% | 6,100,422 |
| Aug 10, 2026 | $59.55 | $60.90 | $59.42 | $60.79 | +2.41% | 5,949,147 |
| Aug 3, 2026 | $58.36 | $59.59 | $57.84 | $59.36 | +2.24% | 6,975,740 |
| Jul 27, 2026 | $57.45 | $58.18 | $55.29 | $58.06 | +2.18% | 8,863,534 |
| Jul 20, 2026 | $57.46 | $58.22 | $55.68 | $56.82 | +0.39% | 7,932,633 |
| Jul 13, 2026 | $58.21 | $58.95 | $56.21 | $56.60 | -3.31% | 6,704,043 |
| Jul 6, 2026 | $57.83 | $58.62 | $56.33 | $58.54 | +2.15% | 4,676,207 |
| Jun 29, 2026 | $56.24 | $57.70 | $55.53 | $57.31 | +3.21% | 4,722,601 |
| Jun 22, 2026 | $57.09 | $57.46 | $54.51 | $55.53 | -1.61% | 8,770,084 |
| Jun 15, 2026 | $56.15 | $57.05 | $55.16 | $56.44 | +2.81% | 6,130,055 |
| Jun 8, 2026 | $54.54 | $55.03 | $51.88 | $54.90 | +2.10% | 11,511,462 |
| Jun 1, 2026 | $54.84 | $56.00 | $53.36 | $53.77 | -2.57% | 7,701,963 |
| May 26, 2026 | $53.44 | $55.53 | $53.44 | $55.19 | +4.59% | 5,213,073 |
| May 18, 2026 | $51.75 | $53.15 | $51.40 | $52.77 | +2.73% | 9,181,468 |
| May 11, 2026 | $51.24 | $51.76 | $50.53 | $51.37 | +0.31% | 6,726,404 |
| May 4, 2026 | $51.01 | $51.70 | $50.16 | $51.21 | +0.47% | 5,315,702 |
| Apr 27, 2026 | $49.89 | $51.50 | $49.89 | $50.97 | +2.47% | 5,750,688 |
| Apr 20, 2026 | $50.19 | $50.32 | $48.77 | $49.74 | -1.41% | 7,076,908 |
| Apr 13, 2026 | $48.59 | $50.96 | $48.53 | $50.45 | +3.23% | 8,054,632 |
| Apr 6, 2026 | $46.22 | $49.47 | $45.18 | $48.87 | +5.71% | 9,392,433 |
| Mar 30, 2026 | $44.38 | $46.56 | $43.29 | $46.23 | +6.42% | 10,620,253 |
| Mar 23, 2026 | $47.33 | $47.88 | $43.35 | $43.44 | -5.13% | 17,818,770 |
| Mar 16, 2026 | $47.55 | $49.27 | $45.39 | $45.79 | -1.91% | 14,372,452 |
| Mar 9, 2026 | $46.37 | $50.03 | $45.52 | $46.68 | +0.21% | 20,531,795 |
| Mar 2, 2026 | $50.72 | $52.48 | $46.58 | $46.58 | -10.90% | 24,648,376 |
| Feb 23, 2026 | $52.75 | $53.91 | $51.64 | $52.28 | -1.27% | 10,599,981 |
| Feb 17, 2026 | $51.87 | $53.59 | $51.24 | $52.95 | +1.67% | 11,688,263 |
| Feb 9, 2026 | $53.92 | $54.81 | $51.65 | $52.08 | -3.32% | 13,809,033 |
| Feb 2, 2026 | $54.23 | $55.51 | $51.75 | $53.87 | -0.43% | 18,130,057 |
| Jan 26, 2026 | $55.05 | $55.42 | $52.74 | $54.10 | -1.71% | 8,904,075 |
| Jan 20, 2026 | $53.04 | $55.73 | $51.97 | $55.04 | -0.95% | 10,397,178 |
| Jan 12, 2026 | $55.83 | $56.41 | $54.12 | $55.57 | -1.42% | 8,025,396 |
| Jan 5, 2026 | $56.21 | $56.46 | $55.38 | $56.37 | +0.99% | 6,372,096 |
| Dec 29, 2025 | $54.85 | $56.10 | $54.78 | $55.82 | +1.49% | 5,312,042 |
| Dec 22, 2025 | $54.52 | $55.13 | $54.52 | $55.00 | +1.64% | 3,158,762 |
| Dec 15, 2025 | $52.93 | $54.17 | $52.00 | $54.11 | +2.83% | 7,669,823 |
| Dec 8, 2025 | $51.60 | $53.01 | $50.93 | $52.62 | +1.98% | 9,769,122 |
| Dec 1, 2025 | $49.98 | $51.64 | $49.91 | $51.60 | +2.50% | 5,221,702 |
| Nov 24, 2025 | $47.28 | $50.48 | $47.20 | $50.34 | +7.45% | 6,998,202 |
| Nov 17, 2025 | $48.40 | $49.13 | $45.02 | $46.85 | -4.05% | 26,714,821 |
| Nov 10, 2025 | $49.84 | $50.53 | $47.41 | $48.83 | -0.16% | 10,282,072 |
| Nov 3, 2025 | $49.82 | $50.05 | $47.29 | $48.91 | -1.55% | 11,305,950 |
| Oct 27, 2025 | $51.07 | $51.16 | $49.02 | $49.68 | -1.17% | 8,820,677 |
| Oct 20, 2025 | $48.37 | $50.60 | $48.04 | $50.27 | +5.34% | 11,144,781 |
| Oct 13, 2025 | $48.94 | $49.62 | $45.40 | $47.72 | +0.10% | 18,196,287 |
| Oct 6, 2025 | $51.09 | $51.23 | $47.38 | $47.67 | -6.46% | 10,625,089 |
| Sep 29, 2025 | $51.31 | $51.34 | $50.56 | $50.96 | -0.49% | 3,728,737 |
| Sep 22, 2025 | $50.76 | $51.21 | $49.70 | $51.21 | +0.63% | 5,323,486 |
| Sep 15, 2025 | $50.93 | $51.37 | $49.91 | $50.89 | +0.53% | 6,084,916 |
| Sep 8, 2025 | $49.56 | $50.90 | $49.33 | $50.62 | +2.68% | 4,309,349 |
| Sep 2, 2025 | $47.51 | $49.96 | $46.94 | $49.30 | +1.15% | 7,080,203 |
| Aug 25, 2025 | $48.65 | $49.42 | $48.50 | $48.74 | -0.39% | 4,878,705 |
| Aug 18, 2025 | $47.18 | $48.93 | $46.44 | $48.93 | +3.91% | 8,364,007 |
| Aug 11, 2025 | $46.14 | $47.30 | $45.83 | $47.09 | +2.19% | 4,380,375 |
| Aug 4, 2025 | $44.12 | $46.08 | $44.07 | $46.08 | +6.03% | 6,283,146 |
| Jul 28, 2025 | $45.90 | $46.45 | $42.93 | $43.46 | -4.34% | 10,869,996 |
| Jul 21, 2025 | $44.21 | $45.48 | $43.69 | $45.43 | +3.23% | 4,520,184 |
| Jul 14, 2025 | $43.75 | $44.12 | $42.56 | $44.01 | +0.16% | 7,502,185 |
| Jul 7, 2025 | $42.57 | $44.16 | $42.20 | $43.94 | +2.62% | 4,947,350 |
| Jun 30, 2025 | $42.74 | $43.15 | $42.40 | $42.82 | +0.94% | 3,491,926 |
| Jun 23, 2025 | $40.45 | $42.65 | $39.62 | $42.42 | +5.05% | 6,226,543 |
| Jun 16, 2025 | $40.71 | $41.46 | $39.73 | $40.38 | +1.25% | 6,864,893 |
| Jun 9, 2025 | $41.75 | $42.57 | $39.56 | $39.88 | -4.27% | 9,364,796 |
| Jun 2, 2025 | $40.25 | $41.77 | $40.13 | $41.66 | +3.04% | 5,082,546 |
| May 26, 2025 | $38.72 | $41.13 | $38.63 | $40.43 | +4.12% | 8,278,280 |
| May 19, 2025 | $40.60 | $41.49 | $38.63 | $38.83 | -6.39% | 9,373,114 |
| May 12, 2025 | $40.32 | $42.08 | $40.25 | $41.48 | +6.99% | 10,754,930 |
| May 5, 2025 | $38.18 | $39.04 | $37.28 | $38.77 | +0.65% | 7,396,819 |
| Apr 28, 2025 | $38.00 | $38.58 | $36.28 | $38.52 | +1.88% | 9,197,391 |
| Apr 21, 2025 | $35.46 | $37.82 | $34.19 | $37.81 | +6.03% | 9,290,148 |
| Apr 14, 2025 | $36.09 | $37.33 | $34.75 | $35.66 | +2.97% | 11,991,751 |
| Apr 7, 2025 | $34.95 | $39.24 | $32.05 | $34.63 | -5.51% | 44,252,793 |
| Mar 31, 2025 | $44.47 | $46.80 | $36.11 | $36.65 | -19.87% | 28,189,381 |
| Mar 24, 2025 | $48.24 | $49.15 | $45.64 | $45.74 | -3.56% | 4,987,515 |
| Mar 17, 2025 | $46.26 | $47.60 | $45.85 | $47.43 | +3.11% | 7,034,909 |
| Mar 10, 2025 | $45.14 | $46.03 | $42.64 | $46.00 | -0.93% | 14,189,452 |
| Mar 3, 2025 | $50.10 | $50.12 | $44.78 | $46.43 | -6.69% | 12,114,561 |
| Feb 24, 2025 | $50.79 | $51.13 | $48.32 | $49.76 | -1.23% | 9,285,128 |
| Feb 18, 2025 | $52.05 | $52.50 | $50.16 | $50.38 | -2.93% | 5,300,224 |
| Feb 10, 2025 | $51.24 | $52.00 | $50.53 | $51.90 | +2.53% | 3,233,084 |
| Feb 3, 2025 | $48.83 | $51.80 | $48.26 | $50.62 | +0.04% | 5,283,060 |
| Jan 27, 2025 | $49.00 | $51.94 | $48.88 | $50.60 | -2.90% | 6,483,398 |
| Jan 21, 2025 | $51.37 | $52.31 | $51.19 | $52.11 | +2.42% | 3,694,331 |
| Jan 13, 2025 | $47.20 | $51.48 | $47.05 | $50.88 | +5.96% | 5,032,670 |
| Jan 6, 2025 | $51.11 | $51.44 | $47.45 | $48.02 | -5.60% | 5,503,637 |
| Dec 30, 2024 | $49.40 | $50.94 | $48.29 | $50.87 | +0.28% | 4,456,743 |
| Dec 23, 2024 | $49.53 | $52.13 | $48.62 | $50.73 | +3.28% | 5,417,605 |
| Dec 16, 2024 | $53.45 | $53.46 | $45.48 | $49.12 | -7.83% | 9,774,725 |
| Dec 9, 2024 | $53.74 | $54.00 | $52.93 | $53.29 | -0.86% | 2,954,105 |
| Dec 2, 2024 | $53.23 | $54.04 | $52.82 | $53.75 | +1.57% | 3,251,556 |
| Nov 25, 2024 | $52.04 | $53.28 | $51.04 | $52.92 | +3.34% | 2,671,246 |
| Nov 18, 2024 | $51.05 | $52.20 | $49.07 | $51.21 | +0.77% | 10,428,624 |
| Nov 11, 2024 | $52.29 | $53.16 | $49.60 | $50.82 | -2.25% | 9,332,090 |
| Nov 4, 2024 | $46.57 | $52.11 | $46.42 | $51.99 | +12.29% | 13,570,699 |
| Oct 28, 2024 | $48.10 | $48.68 | $45.87 | $46.30 | -1.64% | 4,765,563 |
| Oct 21, 2024 | $48.84 | $49.21 | $47.06 | $47.07 | -3.88% | 4,520,248 |
| Oct 14, 2024 | $48.03 | $49.18 | $47.46 | $48.97 | +2.68% | 3,957,988 |
| Oct 7, 2024 | $47.90 | $47.97 | $46.01 | $47.69 | -1.39% | 5,033,194 |
| Sep 30, 2024 | $49.46 | $50.20 | $47.31 | $48.36 | -2.38% | 7,302,309 |
| Sep 23, 2024 | $51.42 | $51.68 | $49.53 | $49.54 | -3.17% | 4,583,186 |
| Sep 16, 2024 | $50.50 | $51.52 | $49.40 | $51.16 | +1.25% | 6,954,141 |
| Sep 9, 2024 | $47.70 | $51.07 | $47.19 | $50.53 | +7.10% | 7,648,689 |
| Sep 3, 2024 | $53.21 | $53.24 | $46.05 | $47.18 | -12.27% | 20,353,436 |
| Aug 26, 2024 | $53.20 | $53.92 | $51.73 | $53.78 | +1.41% | 5,384,141 |
| Aug 19, 2024 | $53.56 | $54.32 | $51.33 | $53.03 | -0.82% | 9,777,170 |
| Aug 12, 2024 | $48.94 | $53.90 | $48.26 | $53.47 | +9.73% | 14,337,577 |
| Aug 5, 2024 | $39.20 | $48.94 | $38.60 | $48.73 | -2.38% | 36,695,054 |
| Jul 29, 2024 | $59.07 | $60.20 | $48.82 | $49.92 | -15.10% | 22,937,326 |
| Jul 22, 2024 | $60.28 | $62.06 | $56.38 | $58.80 | -1.52% | 11,659,505 |
| Jul 15, 2024 | $63.98 | $64.13 | $59.37 | $59.71 | -6.34% | 9,591,269 |
| Jul 8, 2024 | $63.18 | $64.22 | $62.77 | $63.75 | +1.61% | 4,522,613 |
| Jul 1, 2024 | $61.71 | $63.16 | $61.56 | $62.74 | +2.20% | 2,841,607 |
| Jun 24, 2024 | $60.21 | $61.95 | $60.11 | $61.39 | +1.71% | 4,462,425 |
| Jun 17, 2024 | $60.49 | $61.10 | $59.25 | $60.36 | -0.17% | 4,476,337 |
| Jun 10, 2024 | $60.31 | $61.64 | $59.86 | $60.46 | -0.44% | 4,805,916 |
| Jun 3, 2024 | $59.88 | $60.95 | $58.60 | $60.73 | +2.00% | 4,262,620 |
| May 28, 2024 | $60.45 | $60.47 | $57.86 | $59.54 | -1.33% | 5,097,869 |
| May 20, 2024 | $59.96 | $60.66 | $59.06 | $60.34 | +0.72% | 5,659,644 |
| May 13, 2024 | $58.32 | $60.02 | $57.74 | $59.91 | +2.85% | 5,191,429 |
| May 6, 2024 | $56.96 | $58.25 | $56.93 | $58.25 | +3.04% | 4,878,722 |
| Apr 29, 2024 | $55.38 | $56.64 | $54.29 | $56.53 | +2.54% | 6,328,472 |
| Apr 22, 2024 | $52.53 | $55.27 | $52.47 | $55.13 | +7.09% | 7,004,526 |
| Apr 15, 2024 | $53.34 | $53.82 | $51.10 | $51.48 | -2.46% | 8,738,039 |
| Apr 8, 2024 | $54.37 | $55.23 | $51.31 | $52.78 | -1.86% | 13,690,740 |
| Apr 1, 2024 | $56.40 | $56.58 | $53.47 | $53.78 | -4.59% | 12,998,380 |
| Mar 25, 2024 | $56.06 | $56.98 | $56.02 | $56.37 | +0.53% | 7,326,888 |
| Mar 18, 2024 | $54.35 | $56.52 | $54.32 | $56.07 | +3.89% | 13,067,794 |
| Mar 11, 2024 | $53.29 | $55.51 | $52.70 | $53.98 | +1.00% | 15,440,204 |
| Mar 4, 2024 | $55.16 | $55.33 | $52.50 | $53.44 | -3.09% | 15,473,578 |
| Feb 26, 2024 | $54.65 | $55.61 | $54.56 | $55.15 | +1.40% | 10,708,350 |
| Feb 20, 2024 | $53.18 | $54.45 | $51.97 | $54.39 | +1.51% | 10,791,044 |
| Feb 12, 2024 | $54.59 | $54.67 | $50.09 | $53.58 | -1.57% | 21,656,184 |
| Feb 5, 2024 | $52.89 | $54.95 | $52.30 | $54.43 | +3.47% | 11,182,794 |
| Jan 29, 2024 | $53.43 | $53.75 | $52.05 | $52.61 | -1.59% | 10,606,986 |
| Jan 22, 2024 | $52.88 | $54.55 | $52.76 | $53.46 | +1.65% | 11,302,974 |
| Jan 16, 2024 | $52.30 | $52.80 | $50.45 | $52.59 | -0.67% | 15,175,796 |
| Jan 8, 2024 | $51.75 | $53.65 | $51.61 | $52.94 | +2.42% | 15,643,080 |
| Jan 2, 2024 | $51.08 | $51.92 | $50.37 | $51.69 | -0.02% | 16,660,676 |
| Dec 26, 2023 | $50.10 | $51.95 | $49.93 | $51.70 | +3.42% | 8,450,788 |
| Dec 18, 2023 | $50.86 | $50.90 | $48.50 | $49.99 | -1.61% | 23,076,010 |
| Dec 11, 2023 | $49.91 | $51.80 | $49.88 | $50.81 | +2.06% | 17,416,136 |
| Dec 4, 2023 | $48.79 | $49.90 | $48.28 | $49.79 | +1.36% | 15,253,198 |
| Nov 27, 2023 | $48.69 | $49.44 | $48.50 | $49.12 | +0.67% | 11,744,986 |
| Nov 20, 2023 | $47.48 | $48.94 | $47.43 | $48.79 | +3.11% | 6,099,018 |
| Nov 13, 2023 | $45.48 | $47.40 | $45.39 | $47.32 | +3.64% | 12,685,934 |
| Nov 6, 2023 | $44.60 | $45.94 | $44.46 | $45.66 | +3.09% | 14,119,444 |
| Oct 30, 2023 | $40.09 | $44.49 | $40.09 | $44.29 | +12.54% | 17,143,386 |
| Oct 23, 2023 | $39.53 | $41.59 | $39.22 | $39.36 | -1.40% | 32,345,724 |
| Oct 16, 2023 | $41.82 | $43.29 | $39.53 | $39.92 | -2.74% | 34,088,864 |
| Oct 9, 2023 | $41.91 | $44.83 | $40.47 | $41.04 | -3.90% | 25,042,908 |
| Oct 2, 2023 | $43.07 | $43.67 | $40.70 | $42.71 | -1.08% | 27,619,126 |
| Sep 25, 2023 | $43.14 | $44.53 | $41.35 | $43.17 | -1.25% | 27,330,920 |
| Sep 18, 2023 | $45.82 | $46.94 | $43.62 | $43.72 | -5.19% | 25,665,746 |
| Sep 11, 2023 | $45.85 | $47.09 | $45.53 | $46.11 | +1.54% | 16,068,426 |
| Sep 5, 2023 | $45.39 | $45.78 | $43.98 | $45.41 | -0.14% | 9,941,170 |
| Aug 28, 2023 | $43.00 | $45.72 | $42.94 | $45.48 | +6.76% | 9,732,658 |
| Aug 21, 2023 | $41.60 | $42.96 | $41.23 | $42.60 | +3.04% | 13,972,928 |
| Aug 14, 2023 | $42.76 | $43.48 | $40.11 | $41.34 | -3.88% | 23,870,122 |
| Aug 7, 2023 | $41.91 | $43.46 | $40.13 | $43.01 | +3.83% | 31,214,626 |
| Jul 31, 2023 | $44.19 | $44.44 | $40.98 | $41.43 | -6.09% | 17,611,688 |
| Jul 24, 2023 | $43.45 | $44.80 | $42.73 | $44.11 | +1.76% | 24,121,660 |
| Jul 17, 2023 | $43.06 | $43.79 | $42.71 | $43.35 | +0.48% | 12,160,118 |
| Jul 10, 2023 | $41.44 | $43.58 | $41.19 | $43.14 | +4.14% | 10,974,904 |
| Jul 3, 2023 | $42.37 | $42.52 | $39.01 | $41.43 | -2.16% | 8,014,992 |
| Jun 26, 2023 | $41.06 | $42.53 | $41.03 | $42.34 | +3.19% | 6,232,360 |
| Jun 20, 2023 | $40.28 | $41.48 | $39.92 | $41.03 | +1.51% | 7,763,728 |
| Jun 12, 2023 | $39.53 | $40.46 | $39.33 | $40.42 | +1.92% | 10,370,714 |
| Jun 5, 2023 | $37.87 | $40.00 | $37.79 | $39.66 | +4.88% | 10,597,408 |
| May 30, 2023 | $36.11 | $38.05 | $35.38 | $37.82 | +6.58% | 9,110,936 |
| May 22, 2023 | $35.39 | $35.91 | $34.20 | $35.48 | +0.21% | 17,058,016 |
| May 15, 2023 | $34.81 | $36.13 | $34.58 | $35.41 | +2.09% | 25,227,042 |
| May 8, 2023 | $34.19 | $34.96 | $33.75 | $34.68 | +1.78% | 24,209,586 |
| May 1, 2023 | $34.75 | $35.30 | $32.29 | $34.08 | -1.66% | 25,795,172 |
| Apr 24, 2023 | $34.11 | $34.65 | $32.66 | $34.65 | +1.60% | 31,907,098 |
| Apr 17, 2023 | $33.56 | $34.33 | $33.56 | $34.11 | +1.75% | 31,729,648 |
| Apr 10, 2023 | $32.17 | $33.52 | $32.13 | $33.52 | +3.50% | 28,005,664 |
| Apr 3, 2023 | $31.88 | $32.52 | $31.49 | $32.39 | +1.60% | 15,722,558 |
| Mar 27, 2023 | $30.61 | $32.09 | $30.37 | $31.88 | +5.23% | 18,514,340 |
| Mar 20, 2023 | $28.70 | $31.24 | $28.47 | $30.29 | +5.58% | 51,635,284 |
| Mar 13, 2023 | $28.32 | $31.01 | $27.58 | $28.69 | -3.81% | 51,996,196 |
| Mar 6, 2023 | $33.26 | $33.68 | $28.26 | $29.83 | -10.06% | 36,198,674 |
| Feb 27, 2023 | $31.68 | $33.21 | $31.68 | $33.16 | +5.93% | 16,202,286 |
| Feb 21, 2023 | $31.37 | $31.98 | $30.67 | $31.31 | -2.46% | 23,416,428 |
| Feb 13, 2023 | $31.78 | $33.06 | $31.49 | $32.10 | +2.12% | 20,643,484 |
| Feb 6, 2023 | $32.49 | $32.98 | $31.10 | $31.43 | -3.88% | 15,968,918 |
| Jan 30, 2023 | $32.39 | $33.73 | $32.05 | $32.70 | -0.32% | 18,645,580 |
| Jan 23, 2023 | $31.60 | $33.10 | $31.29 | $32.81 | +4.09% | 16,088,732 |
| Jan 17, 2023 | $31.53 | $31.91 | $30.49 | $31.52 | -0.79% | 19,586,924 |
| Jan 9, 2023 | $30.23 | $31.92 | $29.90 | $31.77 | +5.41% | 17,336,714 |
| Jan 3, 2023 | $29.49 | $30.35 | $28.96 | $30.14 | +2.71% | 12,991,920 |
| Dec 27, 2022 | $29.04 | $29.51 | $28.82 | $29.34 | +0.81% | 14,543,064 |
| Dec 19, 2022 | $28.57 | $29.58 | $27.99 | $29.11 | +2.28% | 24,892,698 |
| Dec 12, 2022 | $28.29 | $29.54 | $28.05 | $28.46 | +0.67% | 26,417,734 |
| Dec 5, 2022 | $29.01 | $29.24 | $28.18 | $28.27 | -3.25% | 16,218,806 |
| Nov 28, 2022 | $28.16 | $29.23 | $27.82 | $29.22 | +2.63% | 18,435,150 |
| Nov 21, 2022 | $27.31 | $28.56 | $27.31 | $28.47 | +3.96% | 9,461,826 |
| Nov 14, 2022 | $26.89 | $27.39 | $26.35 | $27.38 | +1.80% | 18,596,588 |
| Nov 7, 2022 | $26.79 | $27.02 | $25.92 | $26.90 | +0.73% | 17,702,500 |
| Oct 31, 2022 | $26.14 | $27.05 | $25.89 | $26.70 | +1.79% | 15,615,440 |
| Oct 24, 2022 | $24.81 | $26.35 | $24.52 | $26.23 | +6.37% | 18,480,644 |
| Oct 17, 2022 | $24.39 | $24.95 | $24.26 | $24.66 | +2.69% | 16,643,864 |
| Oct 10, 2022 | $24.26 | $24.61 | $23.67 | $24.02 | -1.23% | 22,028,618 |
| Oct 3, 2022 | $24.64 | $25.40 | $24.22 | $24.32 | +0.08% | 19,972,056 |
| Sep 26, 2022 | $24.76 | $25.24 | $24.00 | $24.30 | -2.88% | 24,231,340 |
| Sep 19, 2022 | $25.98 | $26.69 | $24.42 | $25.02 | -4.56% | 24,938,480 |
| Sep 12, 2022 | $27.52 | $27.65 | $25.53 | $26.21 | -3.94% | 26,652,784 |
| Sep 6, 2022 | $26.79 | $27.51 | $26.14 | $27.29 | +2.92% | 19,249,512 |
| Aug 29, 2022 | $26.20 | $27.24 | $25.92 | $26.51 | +0.47% | 21,674,698 |
| Aug 22, 2022 | $26.93 | $27.79 | $26.30 | $26.39 | -4.21% | 21,830,482 |
| Aug 15, 2022 | $27.65 | $28.26 | $27.27 | $27.55 | -1.06% | 21,773,426 |
| Aug 8, 2022 | $27.17 | $28.16 | $26.81 | $27.84 | +2.48% | 18,605,112 |
| Aug 1, 2022 | $26.62 | $27.21 | $25.96 | $27.17 | +1.12% | 19,427,818 |
| Jul 25, 2022 | $25.80 | $26.92 | $25.42 | $26.87 | +4.07% | 22,232,740 |
| Jul 18, 2022 | $25.37 | $25.86 | $24.83 | $25.82 | +2.02% | 24,081,526 |
| Jul 11, 2022 | $24.78 | $25.34 | $24.12 | $25.31 | +1.18% | 20,246,216 |
| Jul 5, 2022 | $23.95 | $25.10 | $23.69 | $25.01 | +2.56% | 12,830,252 |
| Jun 27, 2022 | $24.32 | $24.84 | $23.60 | $24.39 | +0.74% | 24,052,962 |
| Jun 21, 2022 | $23.74 | $24.39 | $23.28 | $24.21 | +3.93% | 21,500,818 |
| Jun 13, 2022 | $23.38 | $24.08 | $22.53 | $23.29 | -4.27% | 50,124,180 |
| Jun 6, 2022 | $25.46 | $25.80 | $24.06 | $24.33 | -3.55% | 28,391,914 |
| May 31, 2022 | $24.56 | $25.56 | $24.26 | $25.23 | +1.75% | 26,629,056 |
| May 23, 2022 | $24.07 | $24.83 | $23.41 | $24.79 | +3.98% | 40,350,760 |
| May 16, 2022 | $24.25 | $25.14 | $22.88 | $23.84 | -1.30% | 62,709,250 |
| May 9, 2022 | $23.18 | $24.17 | $22.62 | $24.16 | +1.81% | 76,827,042 |
| May 2, 2022 | $23.80 | $25.95 | $22.72 | $23.73 | -0.44% | 83,026,860 |
| Apr 25, 2022 | $25.34 | $25.86 | $23.77 | $23.83 | -6.77% | 82,625,440 |
| Apr 18, 2022 | $26.96 | $28.55 | $25.39 | $25.56 | -5.49% | 62,075,908 |
| Apr 11, 2022 | $27.09 | $27.84 | $26.42 | $27.05 | -1.35% | 40,073,088 |
| Apr 4, 2022 | $27.93 | $28.55 | $26.25 | $27.42 | -1.47% | 55,665,024 |
| Mar 28, 2022 | $27.23 | $28.32 | $26.65 | $27.83 | +1.68% | 48,613,868 |
| Mar 21, 2022 | $26.30 | $27.38 | $25.94 | $27.37 | +3.71% | 38,090,026 |
| Mar 14, 2022 | $24.29 | $26.39 | $23.48 | $26.39 | +8.85% | 52,340,462 |
| Mar 7, 2022 | $24.37 | $24.88 | $22.99 | $24.24 | -0.66% | 46,950,780 |
| Feb 28, 2022 | $25.29 | $25.95 | $23.86 | $24.40 | -7.19% | 53,444,170 |
| Feb 22, 2022 | $25.96 | $26.52 | $23.97 | $26.29 | +0.88% | 55,929,244 |
| Feb 14, 2022 | $26.40 | $28.08 | $25.56 | $26.06 | -1.36% | 64,259,306 |
| Feb 7, 2022 | $28.49 | $29.75 | $26.00 | $26.42 | -5.96% | 61,840,534 |
| Jan 31, 2022 | $27.08 | $29.56 | $26.96 | $28.10 | +3.27% | 45,919,418 |
| Jan 24, 2022 | $26.08 | $27.93 | $24.42 | $27.21 | +0.18% | 127,599,154 |
| Jan 18, 2022 | $29.98 | $30.00 | $27.13 | $27.16 | -11.33% | 59,886,488 |
| Jan 10, 2022 | $29.84 | $31.70 | $28.97 | $30.63 | +0.65% | 53,483,658 |
| Jan 3, 2022 | $30.98 | $31.55 | $29.62 | $30.43 | -1.13% | 35,903,366 |
| Dec 27, 2021 | $29.63 | $30.98 | $29.43 | $30.78 | +4.29% | 21,842,594 |
| Dec 20, 2021 | $27.07 | $29.69 | $26.50 | $29.51 | +4.13% | 36,436,316 |
| Dec 13, 2021 | $29.18 | $29.84 | $27.78 | $28.34 | -3.16% | 55,219,002 |
| Dec 6, 2021 | $25.99 | $29.34 | $25.55 | $29.27 | +14.61% | 52,402,932 |
| Nov 29, 2021 | $28.60 | $29.34 | $24.42 | $25.54 | -6.39% | 93,595,948 |
| Nov 22, 2021 | $31.31 | $31.44 | $26.79 | $27.28 | -12.04% | 28,868,920 |
| Nov 15, 2021 | $31.65 | $31.85 | $30.81 | $31.01 | -1.45% | 18,459,082 |
| Nov 8, 2021 | $31.38 | $31.51 | $30.19 | $31.47 | +1.08% | 24,480,730 |
| Nov 1, 2021 | $30.91 | $32.23 | $30.44 | $31.13 | +1.09% | 16,962,680 |
| Oct 25, 2021 | $30.77 | $31.27 | $30.35 | $30.80 | +0.59% | 21,448,066 |
| Oct 18, 2021 | $29.67 | $31.09 | $29.63 | $30.62 | +2.34% | 21,110,014 |
| Oct 11, 2021 | $28.64 | $30.32 | $28.51 | $29.92 | +4.05% | 26,325,968 |
| Oct 4, 2021 | $27.67 | $28.86 | $26.81 | $28.75 | +3.88% | 44,639,562 |
| Sep 27, 2021 | $29.00 | $29.20 | $26.94 | $27.68 | -4.82% | 48,308,820 |
| Sep 20, 2021 | $26.96 | $29.11 | $25.13 | $29.08 | +3.60% | 71,947,898 |
| Sep 13, 2021 | $28.64 | $29.17 | $27.88 | $28.07 | +0.23% | 46,084,234 |
| Sep 7, 2021 | $29.10 | $29.20 | $27.92 | $28.00 | -4.16% | 25,398,300 |
| Aug 30, 2021 | $28.87 | $29.49 | $28.65 | $29.22 | +1.62% | 18,314,224 |
| Aug 23, 2021 | $28.20 | $28.84 | $27.83 | $28.75 | +3.36% | 23,936,330 |
| Aug 16, 2021 | $28.35 | $28.69 | $26.38 | $27.82 | -3.15% | 49,707,962 |
| Aug 9, 2021 | $27.74 | $29.02 | $27.60 | $28.72 | +3.59% | 19,911,812 |
| Aug 2, 2021 | $27.05 | $27.74 | $26.22 | $27.73 | +3.11% | 29,039,096 |
| Jul 26, 2021 | $26.71 | $27.32 | $25.92 | $26.89 | +0.17% | 35,673,076 |
| Jul 19, 2021 | $26.37 | $27.16 | $24.27 | $26.85 | -1.05% | 55,607,282 |
| Jul 12, 2021 | $27.68 | $28.12 | $27.12 | $27.13 | -2.09% | 32,513,244 |
| Jul 6, 2021 | $28.20 | $28.20 | $26.37 | $27.71 | -1.19% | 31,527,144 |
| Jun 28, 2021 | $28.05 | $28.47 | $27.46 | $28.05 | +0.23% | 26,424,810 |
| Jun 21, 2021 | $26.18 | $27.98 | $25.79 | $27.98 | +8.83% | 29,798,490 |
| Jun 14, 2021 | $27.42 | $27.47 | $25.64 | $25.71 | -6.22% | 53,830,364 |
| Jun 7, 2021 | $26.39 | $27.50 | $26.16 | $27.42 | +3.86% | 29,520,366 |
| Jun 1, 2021 | $26.26 | $26.44 | $25.37 | $26.40 | +1.81% | 30,918,704 |
| May 24, 2021 | $24.63 | $26.34 | $24.63 | $25.93 | +5.82% | 39,992,530 |
| May 17, 2021 | $24.50 | $24.77 | $22.40 | $24.50 | -0.99% | 82,475,808 |
| May 10, 2021 | $26.00 | $26.22 | $21.85 | $24.75 | -4.77% | 111,843,144 |
| May 3, 2021 | $25.23 | $26.04 | $24.15 | $25.99 | +4.34% | 55,872,452 |
| Apr 26, 2021 | $25.07 | $25.62 | $24.79 | $24.91 | -0.22% | 45,181,674 |
| Apr 19, 2021 | $25.22 | $25.33 | $24.16 | $24.96 | -1.48% | 54,494,790 |
| Apr 12, 2021 | $24.62 | $25.42 | $24.40 | $25.34 | +2.38% | 26,985,986 |
| Apr 5, 2021 | $24.28 | $24.94 | $24.08 | $24.75 | +2.85% | 26,648,822 |
| Mar 29, 2021 | $22.98 | $24.06 | $22.62 | $24.06 | +2.82% | 24,674,734 |
| Mar 22, 2021 | $22.52 | $23.40 | $21.83 | $23.40 | +5.43% | 40,232,050 |
| Mar 15, 2021 | $21.52 | $22.59 | $21.44 | $22.20 | +4.10% | 36,268,214 |
| Mar 8, 2021 | $20.67 | $21.49 | $20.40 | $21.32 | +3.24% | 33,213,370 |
| Mar 1, 2021 | $20.82 | $21.08 | $19.52 | $20.65 | +2.25% | 76,951,364 |
| Feb 22, 2021 | $20.73 | $21.50 | $19.45 | $20.20 | -4.79% | 80,605,550 |
| Feb 16, 2021 | $20.62 | $21.21 | $20.22 | $21.21 | +2.56% | 27,045,042 |
| Feb 8, 2021 | $20.29 | $20.69 | $19.80 | $20.68 | +2.15% | 32,576,980 |
| Feb 1, 2021 | $18.43 | $20.26 | $17.90 | $20.25 | +12.44% | 36,610,400 |
| Jan 25, 2021 | $20.68 | $20.75 | $17.66 | $18.01 | -13.42% | 69,009,488 |
| Jan 19, 2021 | $20.66 | $20.94 | $20.47 | $20.80 | +2.11% | 18,770,456 |
| Jan 11, 2021 | $20.52 | $20.98 | $20.13 | $20.37 | -2.61% | 24,751,266 |
| Jan 4, 2021 | $20.73 | $20.96 | $19.47 | $20.91 | +0.92% | 37,784,976 |
| Dec 28, 2020 | $20.85 | $20.92 | $20.15 | $20.72 | -0.14% | 16,001,984 |
| Dec 21, 2020 | $19.66 | $20.75 | $19.19 | $20.75 | +0.65% | 20,931,374 |
| Dec 14, 2020 | $20.48 | $20.93 | $19.90 | $20.62 | +2.28% | 22,769,470 |
| Dec 7, 2020 | $20.59 | $21.22 | $19.87 | $20.16 | -2.68% | 23,812,466 |
| Nov 30, 2020 | $20.44 | $20.86 | $20.10 | $20.71 | +1.05% | 21,459,640 |
| Nov 23, 2020 | $20.03 | $20.74 | $19.84 | $20.50 | +2.96% | 13,929,624 |
| Nov 16, 2020 | $19.93 | $20.29 | $19.57 | $19.91 | +1.07% | 25,465,448 |
| Nov 9, 2020 | $19.71 | $20.13 | $18.87 | $19.70 | +3.30% | 47,474,720 |
| Nov 2, 2020 | $17.25 | $19.07 | $16.94 | $19.07 | +13.04% | 36,573,902 |
| Oct 26, 2020 | $18.46 | $18.56 | $16.52 | $16.87 | -9.81% | 47,699,504 |
| Oct 19, 2020 | $18.71 | $18.79 | $18.21 | $18.70 | +0.05% | 32,313,090 |
| Oct 12, 2020 | $18.86 | $18.98 | $18.33 | $18.69 | 0.00% | 28,135,902 |
| Oct 5, 2020 | $17.49 | $18.70 | $17.42 | $18.69 | +7.20% | 24,292,728 |
| Sep 28, 2020 | $17.61 | $17.97 | $17.22 | $17.44 | -0.54% | 26,875,658 |
| Sep 21, 2020 | $17.60 | $17.73 | $17.05 | $17.53 | -2.50% | 34,577,484 |
| Sep 14, 2020 | $17.68 | $18.24 | $17.46 | $17.98 | +2.30% | 31,080,402 |
| Sep 8, 2020 | $15.87 | $17.59 | $15.81 | $17.58 | +6.42% | 50,702,870 |
| Aug 31, 2020 | $17.56 | $17.75 | $15.26 | $16.52 | -7.11% | 71,951,808 |
| Aug 24, 2020 | $18.41 | $18.51 | $17.02 | $17.78 | -2.04% | 35,488,320 |
| Aug 17, 2020 | $18.07 | $18.41 | $17.71 | $18.15 | +1.51% | 19,435,160 |
| Aug 10, 2020 | $17.68 | $18.08 | $17.34 | $17.88 | +1.91% | 24,064,300 |
| Aug 3, 2020 | $17.02 | $17.64 | $16.89 | $17.55 | +3.39% | 30,199,016 |
| Jul 27, 2020 | $16.60 | $17.04 | $16.13 | $16.97 | +2.88% | 36,195,000 |
| Jul 20, 2020 | $16.53 | $17.10 | $16.15 | $16.50 | +0.43% | 45,323,602 |
| Jul 13, 2020 | $16.21 | $16.44 | $15.18 | $16.43 | +1.99% | 37,962,586 |
| Jul 6, 2020 | $16.38 | $16.38 | $15.54 | $16.11 | -0.09% | 33,423,076 |
| Jun 29, 2020 | $15.12 | $16.43 | $14.88 | $16.12 | +7.36% | 31,400,140 |
| Jun 22, 2020 | $15.19 | $15.94 | $14.82 | $15.02 | -1.57% | 50,260,200 |
| Jun 15, 2020 | $14.20 | $15.65 | $13.93 | $15.26 | +2.38% | 46,485,052 |
| Jun 8, 2020 | $18.26 | $18.31 | $13.90 | $14.90 | -18.31% | 74,107,150 |
| Jun 1, 2020 | $16.93 | $18.35 | $16.89 | $18.24 | +6.29% | 36,507,598 |
| May 26, 2020 | $17.30 | $17.31 | $16.63 | $17.16 | +1.54% | 26,861,340 |
| May 18, 2020 | $17.02 | $17.15 | $16.53 | $16.90 | +2.55% | 38,627,626 |
| May 11, 2020 | $16.86 | $17.99 | $15.22 | $16.48 | -3.65% | 49,411,162 |
| May 4, 2020 | $15.55 | $17.11 | $15.47 | $17.11 | +8.23% | 26,763,882 |
| Apr 27, 2020 | $16.12 | $17.02 | $15.63 | $15.81 | -0.38% | 29,546,698 |
| Apr 20, 2020 | $16.09 | $16.32 | $14.75 | $15.87 | -4.31% | 24,990,844 |
| Apr 13, 2020 | $16.21 | $17.10 | $15.98 | $16.58 | +2.50% | 25,690,602 |
| Apr 6, 2020 | $16.11 | $16.38 | $15.80 | $16.18 | +3.99% | 30,431,342 |
| Mar 30, 2020 | $14.90 | $15.63 | $14.67 | $15.56 | +4.22% | 55,346,276 |
| Mar 23, 2020 | $14.52 | $16.82 | $14.10 | $14.93 | +6.19% | 124,713,368 |
| Mar 16, 2020 | $15.21 | $15.85 | $12.01 | $14.06 | -19.87% | 157,088,728 |
| Mar 9, 2020 | $17.91 | $20.48 | $16.30 | $17.54 | -20.04% | 102,887,782 |
| Mar 2, 2020 | $25.72 | $26.42 | $20.63 | $21.94 | -13.54% | 77,229,610 |
| Feb 24, 2020 | $29.73 | $30.62 | $24.16 | $25.37 | -21.19% | 64,871,438 |
| Feb 18, 2020 | $33.63 | $34.00 | $31.74 | $32.19 | -5.10% | 24,435,328 |
| Feb 10, 2020 | $32.80 | $34.08 | $32.78 | $33.92 | +2.82% | 18,801,370 |
| Feb 3, 2020 | $31.46 | $33.34 | $31.25 | $32.99 | +6.52% | 22,620,184 |
| Jan 27, 2020 | $32.04 | $33.08 | $30.45 | $30.97 | -7.51% | 32,308,806 |
| Jan 21, 2020 | $34.44 | $34.90 | $33.10 | $33.49 | -3.35% | 19,638,982 |
| Jan 13, 2020 | $33.89 | $34.76 | $33.75 | $34.65 | +2.76% | 17,521,118 |
| Jan 6, 2020 | $31.93 | $33.91 | $31.89 | $33.72 | +3.83% | 15,023,272 |
| Dec 30, 2019 | $32.44 | $33.33 | $31.72 | $32.47 | -0.22% | 16,726,612 |
| Dec 23, 2019 | $32.83 | $33.08 | $32.41 | $32.54 | -0.63% | 7,929,866 |
| Dec 16, 2019 | $32.81 | $33.10 | $32.55 | $32.75 | +1.38% | 17,688,716 |
| Dec 9, 2019 | $31.17 | $32.32 | $30.09 | $32.30 | +3.33% | 19,072,506 |
| Dec 2, 2019 | $31.58 | $31.59 | $29.24 | $31.26 | -0.84% | 22,466,882 |
| Nov 25, 2019 | $31.37 | $31.97 | $31.24 | $31.53 | +2.02% | 9,258,480 |
| Nov 18, 2019 | $30.78 | $30.93 | $29.92 | $30.90 | +0.39% | 17,285,578 |
| Nov 11, 2019 | $29.44 | $30.78 | $29.42 | $30.78 | +3.57% | 16,356,888 |
| Nov 4, 2019 | $29.82 | $29.85 | $29.02 | $29.72 | +0.44% | 14,633,570 |
| Oct 28, 2019 | $28.99 | $29.62 | $28.44 | $29.59 | +2.33% | 15,583,876 |
| Oct 21, 2019 | $28.07 | $28.93 | $27.98 | $28.92 | +3.47% | 15,863,578 |
| Oct 14, 2019 | $26.84 | $28.14 | $26.84 | $27.95 | +3.85% | 22,500,128 |
| Oct 7, 2019 | $26.18 | $27.10 | $25.21 | $26.91 | +1.89% | 30,809,442 |
| Sep 30, 2019 | $26.49 | $27.12 | $24.92 | $26.41 | +0.19% | 26,438,108 |
| Sep 23, 2019 | $27.05 | $27.57 | $25.98 | $26.36 | -2.60% | 30,939,150 |
| Sep 16, 2019 | $27.01 | $28.03 | $26.88 | $27.07 | -0.59% | 22,786,090 |
| Sep 9, 2019 | $26.61 | $27.43 | $26.11 | $27.23 | +3.20% | 19,672,012 |
| Sep 3, 2019 | $24.82 | $26.44 | $24.61 | $26.38 | +4.25% | 19,682,524 |
| Aug 26, 2019 | $25.08 | $25.60 | $24.10 | $25.31 | +3.62% | 25,889,674 |
| Aug 19, 2019 | $25.57 | $26.39 | $24.15 | $24.42 | -2.24% | 41,548,548 |
| Aug 12, 2019 | $25.66 | $25.81 | $23.81 | $24.98 | -3.35% | 40,283,844 |
| Aug 5, 2019 | $25.87 | $26.39 | $24.47 | $25.85 | -3.85% | 42,930,766 |
| Jul 29, 2019 | $29.40 | $29.42 | $26.34 | $26.88 | -8.51% | 33,099,000 |
| Jul 22, 2019 | $28.32 | $29.54 | $28.24 | $29.38 | +3.85% | 14,181,334 |
| Jul 15, 2019 | $28.78 | $29.02 | $28.13 | $28.29 | -1.39% | 18,296,412 |
| Jul 8, 2019 | $27.89 | $28.73 | $27.42 | $28.69 | +1.74% | 15,164,398 |
| Jul 1, 2019 | $27.73 | $28.33 | $27.41 | $28.20 | +4.70% | 11,186,418 |
| Jun 24, 2019 | $26.73 | $27.01 | $26.33 | $26.94 | +1.24% | 14,917,126 |
| Jun 17, 2019 | $26.33 | $27.34 | $26.28 | $26.61 | +1.24% | 19,944,110 |
| Jun 10, 2019 | $26.13 | $26.34 | $25.84 | $26.28 | +1.31% | 13,497,790 |
| Jun 3, 2019 | $24.96 | $26.18 | $24.54 | $25.94 | +4.13% | 18,816,070 |
| May 28, 2019 | $25.97 | $26.15 | $24.75 | $24.91 | -3.67% | 19,801,272 |
| May 20, 2019 | $25.56 | $26.60 | $25.31 | $25.86 | -0.08% | 31,991,060 |
| May 13, 2019 | $24.65 | $26.24 | $24.25 | $25.88 | -1.63% | 40,461,476 |
| May 6, 2019 | $26.53 | $27.25 | $24.19 | $26.31 | -5.80% | 68,536,268 |
| Apr 29, 2019 | $27.97 | $28.09 | $26.75 | $27.93 | -0.46% | 22,727,978 |
| Apr 22, 2019 | $27.82 | $28.32 | $27.18 | $28.06 | +0.29% | 17,307,070 |
| Apr 15, 2019 | $27.79 | $28.10 | $27.20 | $27.98 | +1.47% | 16,949,196 |
| Apr 8, 2019 | $26.72 | $27.62 | $26.26 | $27.58 | +3.08% | 15,617,200 |
| Apr 1, 2019 | $26.32 | $26.76 | $26.16 | $26.75 | +2.18% | 16,836,828 |
| Mar 25, 2019 | $25.05 | $26.21 | $24.67 | $26.18 | +4.66% | 33,788,928 |
| Mar 18, 2019 | $26.56 | $26.87 | $24.92 | $25.02 | -6.17% | 45,625,556 |
| Mar 11, 2019 | $25.02 | $26.83 | $25.02 | $26.66 | +7.57% | 25,135,054 |
| Mar 4, 2019 | $26.26 | $26.41 | $24.26 | $24.79 | -5.00% | 40,952,326 |
| Feb 25, 2019 | $26.20 | $26.30 | $25.05 | $26.09 | +0.87% | 27,740,846 |
| Feb 19, 2019 | $24.86 | $25.90 | $24.82 | $25.87 | +3.11% | 22,688,376 |
| Feb 11, 2019 | $24.68 | $25.11 | $24.38 | $25.09 | +2.37% | 24,804,256 |
| Feb 4, 2019 | $24.28 | $24.98 | $23.86 | $24.51 | +1.20% | 25,119,286 |
| Jan 28, 2019 | $23.13 | $24.30 | $22.67 | $24.22 | +2.89% | 28,737,746 |
| Jan 22, 2019 | $23.58 | $23.60 | $22.05 | $23.54 | -1.05% | 23,051,528 |
| Jan 14, 2019 | $22.75 | $23.92 | $22.70 | $23.79 | +3.26% | 22,391,592 |
| Jan 7, 2019 | $21.92 | $23.05 | $21.75 | $23.04 | +5.52% | 19,394,582 |
| Dec 31, 2018 | $21.06 | $21.85 | $20.75 | $21.83 | +5.10% | 19,175,064 |
| Dec 24, 2018 | $21.08 | $21.22 | $20.06 | $20.77 | -2.07% | 30,886,746 |
| Dec 17, 2018 | $22.79 | $22.95 | $21.04 | $21.21 | -7.68% | 43,703,866 |
| Dec 10, 2018 | $22.95 | $23.55 | $22.37 | $22.98 | +0.09% | 32,904,060 |
| Dec 3, 2018 | $26.00 | $26.06 | $22.49 | $22.96 | -8.38% | 34,908,862 |
| Nov 26, 2018 | $23.98 | $25.16 | $23.98 | $25.06 | +5.63% | 22,937,514 |
| Nov 19, 2018 | $24.98 | $47.61 | $23.20 | $23.72 | -4.99% | 25,722,626 |
| Nov 12, 2018 | $25.70 | $25.75 | $23.74 | $24.97 | -2.92% | 31,418,540 |
| Nov 5, 2018 | $24.56 | $26.44 | $24.47 | $25.72 | +4.58% | 19,105,802 |
| Oct 29, 2018 | $24.00 | $25.08 | $22.90 | $24.59 | +4.48% | 30,666,696 |
| Oct 22, 2018 | $25.61 | $25.65 | $23.05 | $23.54 | -7.78% | 42,784,270 |
| Oct 15, 2018 | $25.46 | $26.51 | $24.91 | $25.52 | -0.89% | 40,899,478 |
| Oct 8, 2018 | $28.18 | $28.56 | $24.06 | $25.75 | -9.68% | 64,532,582 |
| Oct 1, 2018 | $29.90 | $29.95 | $27.71 | $28.51 | -3.50% | 28,112,316 |
| Sep 24, 2018 | $29.42 | $29.74 | $29.08 | $29.55 | +0.24% | 16,348,156 |
| Sep 17, 2018 | $29.20 | $29.73 | $28.68 | $29.48 | +1.01% | 27,480,898 |
| Sep 10, 2018 | $27.78 | $29.20 | $27.60 | $29.18 | +6.26% | 20,262,000 |
| Sep 4, 2018 | $28.26 | $28.32 | $27.26 | $27.46 | -3.11% | 23,218,850 |
| Aug 27, 2018 | $28.74 | $28.74 | $27.92 | $28.34 | -0.56% | 18,454,600 |
| Aug 20, 2018 | $28.52 | $28.74 | $28.16 | $28.50 | +0.99% | 21,109,750 |
| Aug 13, 2018 | $27.94 | $28.42 | $26.12 | $28.22 | +0.43% | 40,103,500 |
| Aug 6, 2018 | $28.08 | $29.20 | $27.78 | $28.10 | +0.50% | 18,455,150 |
| Jul 30, 2018 | $27.64 | $28.14 | $26.96 | $27.96 | +1.67% | 23,355,050 |
| Jul 23, 2018 | $27.56 | $28.10 | $27.10 | $27.50 | -0.29% | 25,024,750 |
| Jul 16, 2018 | $27.64 | $28.08 | $27.36 | $27.58 | +0.15% | 21,553,200 |
| Jul 9, 2018 | $26.84 | $27.60 | $26.70 | $27.54 | +4.00% | 21,624,150 |
| Jul 2, 2018 | $24.88 | $26.50 | $24.72 | $26.48 | +4.09% | 20,941,700 |
| Jun 25, 2018 | $26.70 | $26.70 | $24.36 | $25.44 | -5.99% | 51,282,800 |
| Jun 18, 2018 | $27.46 | $28.08 | $26.46 | $27.06 | -2.80% | 34,154,100 |
| Jun 11, 2018 | $27.44 | $28.18 | $27.40 | $27.84 | +1.46% | 20,129,800 |
| Jun 4, 2018 | $26.66 | $27.72 | $26.62 | $27.44 | +4.10% | 19,560,800 |
| May 29, 2018 | $26.36 | $26.66 | $24.92 | $26.36 | -2.37% | 26,238,000 |
| May 21, 2018 | $27.10 | $27.34 | $26.28 | $27.00 | +1.28% | 19,755,700 |
| May 14, 2018 | $26.66 | $27.02 | $25.80 | $26.66 | +0.45% | 21,938,400 |
| May 7, 2018 | $25.18 | $26.54 | $24.96 | $26.54 | +5.91% | 16,514,950 |
| Apr 30, 2018 | $24.82 | $25.30 | $23.92 | $25.06 | +1.46% | 23,054,250 |
| Apr 23, 2018 | $24.58 | $25.02 | $23.48 | $24.70 | +0.90% | 28,455,700 |
| Apr 16, 2018 | $24.02 | $25.26 | $24.00 | $24.48 | +2.94% | 28,874,250 |
| Apr 9, 2018 | $22.84 | $23.84 | $22.58 | $23.78 | +4.48% | 21,670,900 |
| Apr 2, 2018 | $23.02 | $23.44 | $21.80 | $22.76 | -3.07% | 40,032,900 |
| Mar 26, 2018 | $23.62 | $23.72 | $22.22 | $23.48 | +2.89% | 32,879,250 |
| Mar 19, 2018 | $25.56 | $25.76 | $22.76 | $22.82 | -11.62% | 58,764,100 |
| Mar 12, 2018 | $26.14 | $26.22 | $25.04 | $25.82 | -2.42% | 32,465,800 |
| Mar 5, 2018 | $24.02 | $26.46 | $24.00 | $26.46 | +9.25% | 38,555,800 |
| Feb 26, 2018 | $27.12 | $27.46 | $22.88 | $24.22 | -8.12% | 59,085,100 |
| Feb 20, 2018 | $24.50 | $26.36 | $23.70 | $26.36 | +3.86% | 34,560,750 |
| Feb 12, 2018 | $22.48 | $26.52 | $21.34 | $25.38 | +16.85% | 56,079,100 |
| Feb 5, 2018 | $200.00 | $214.38 | $19.06 | $21.72 | -89.72% | 119,201,550 |
| Jan 29, 2018 | $251.62 | $252.70 | $206.22 | $211.20 | -18.06% | 42,385,600 |
| Jan 22, 2018 | $263.82 | $273.48 | $251.28 | $257.74 | -2.94% | 16,350,500 |
| Jan 16, 2018 | $274.80 | $275.10 | $255.24 | $265.54 | -3.92% | 16,245,700 |
| Jan 8, 2018 | $272.60 | $278.94 | $265.56 | $276.38 | +1.66% | 8,192,500 |
| Jan 2, 2018 | $258.38 | $274.70 | $256.82 | $271.86 | +6.02% | 5,763,450 |
| Dec 26, 2017 | $256.02 | $262.40 | $255.72 | $256.42 | -0.76% | 5,934,650 |
| Dec 18, 2017 | $258.36 | $261.94 | $254.24 | $258.38 | +1.44% | 9,614,100 |
| Dec 11, 2017 | $237.96 | $256.84 | $237.72 | $254.72 | +7.56% | 9,748,050 |
| Dec 4, 2017 | $229.50 | $237.58 | $218.50 | $236.82 | +7.88% | 14,228,650 |
| Nov 27, 2017 | $227.56 | $232.56 | $196.56 | $219.52 | -3.73% | 18,740,950 |
| Nov 20, 2017 | $213.18 | $229.30 | $212.56 | $228.02 | +8.57% | 8,261,150 |
| Nov 13, 2017 | $205.02 | $211.58 | $195.02 | $210.02 | +0.63% | 17,516,500 |
| Nov 6, 2017 | $216.72 | $219.80 | $201.68 | $208.70 | -3.49% | 18,423,800 |
| Oct 30, 2017 | $206.32 | $217.66 | $205.58 | $216.24 | +1.68% | 13,753,150 |
| Oct 23, 2017 | $217.92 | $218.10 | $186.12 | $212.66 | -1.72% | 22,891,250 |
| Oct 16, 2017 | $209.12 | $217.00 | $201.74 | $216.38 | +4.37% | 11,508,050 |
| Oct 9, 2017 | $198.60 | $209.00 | $191.74 | $207.32 | +4.92% | 9,834,000 |
| Oct 2, 2017 | $188.70 | $198.24 | $188.56 | $197.60 | +5.39% | 9,629,100 |
| Sep 25, 2017 | $177.84 | $187.96 | $172.64 | $187.50 | +5.21% | 11,978,550 |
| Sep 18, 2017 | $174.36 | $180.92 | $172.60 | $178.22 | +3.57% | 12,337,150 |
| Sep 11, 2017 | $158.32 | $172.40 | $158.32 | $172.08 | +12.72% | 12,640,350 |
| Sep 5, 2017 | $154.96 | $158.00 | $144.72 | $152.66 | -4.96% | 19,648,850 |
| Aug 28, 2017 | $157.80 | $162.28 | $144.62 | $160.62 | +3.01% | 16,955,700 |
| Aug 21, 2017 | $142.50 | $158.36 | $139.32 | $155.92 | +10.33% | 25,348,200 |
| Aug 14, 2017 | $154.10 | $165.90 | $136.00 | $141.32 | -1.42% | 30,646,800 |
| Aug 7, 2017 | $182.20 | $186.42 | $139.26 | $143.36 | -21.03% | 21,346,350 |
| Jul 31, 2017 | $183.30 | $185.42 | $179.62 | $181.54 | +0.61% | 8,052,450 |
| Jul 24, 2017 | $182.34 | $186.86 | $172.26 | $180.44 | -0.81% | 9,285,350 |
| Jul 17, 2017 | $173.22 | $181.96 | $171.00 | $181.92 | +7.01% | 10,378,950 |
| Jul 10, 2017 | $156.61 | $171.24 | $153.24 | $170.00 | +8.72% | 14,636,300 |
| Jul 3, 2017 | $163.70 | $164.53 | $149.67 | $156.36 | -3.04% | 14,636,900 |
| Jun 26, 2017 | $166.56 | $169.00 | $142.01 | $161.27 | -1.92% | 23,214,300 |
| Jun 19, 2017 | $161.87 | $164.87 | $159.06 | $164.43 | +3.19% | 14,257,500 |
| Jun 12, 2017 | $153.43 | $160.21 | $149.40 | $159.35 | +2.60% | 17,648,900 |
| Jun 5, 2017 | $155.87 | $160.79 | $148.32 | $155.31 | -0.86% | 15,232,100 |
| May 30, 2017 | $151.61 | $158.19 | $149.75 | $156.65 | +2.06% | 9,385,200 |
| May 22, 2017 | $146.15 | $153.95 | $145.95 | $153.49 | +7.79% | 14,584,000 |
| May 15, 2017 | $155.60 | $160.05 | $130.05 | $142.40 | -7.80% | 23,041,400 |
| May 8, 2017 | $152.32 | $156.60 | $148.37 | $154.45 | +2.92% | 9,852,400 |
| May 1, 2017 | $146.43 | $152.05 | $145.83 | $150.07 | +3.46% | 12,122,000 |
| Apr 24, 2017 | $138.34 | $145.49 | $136.65 | $145.05 | +13.43% | 14,587,600 |
| Apr 17, 2017 | $123.32 | $131.00 | $123.11 | $127.88 | +5.41% | 18,122,500 |
| Apr 10, 2017 | $134.48 | $136.11 | $120.33 | $121.32 | -10.07% | 18,894,400 |
| Apr 3, 2017 | $141.27 | $145.50 | $134.38 | $134.90 | -4.43% | 15,371,200 |
| Mar 27, 2017 | $128.50 | $146.00 | $127.56 | $141.15 | +5.48% | 13,843,400 |
| Mar 20, 2017 | $142.38 | $145.89 | $128.00 | $133.82 | -5.86% | 22,107,700 |
| Mar 13, 2017 | $133.02 | $144.28 | $131.83 | $142.15 | +7.22% | 11,422,400 |
| Mar 6, 2017 | $129.03 | $133.65 | $128.39 | $132.58 | +2.94% | 11,331,000 |
| Feb 27, 2017 | $125.20 | $129.27 | $121.88 | $128.79 | +2.83% | 13,682,700 |
| Feb 21, 2017 | $130.79 | $131.15 | $118.44 | $125.25 | -2.94% | 12,388,000 |
| Feb 13, 2017 | $127.62 | $135.54 | $122.70 | $129.05 | +2.91% | 18,798,400 |
| Feb 6, 2017 | $120.03 | $126.25 | $118.55 | $125.40 | +3.33% | 11,688,800 |
| Jan 30, 2017 | $118.19 | $122.54 | $112.11 | $121.36 | +0.51% | 19,238,900 |
| Jan 23, 2017 | $110.87 | $121.16 | $108.79 | $120.74 | +8.82% | 13,041,600 |
| Jan 17, 2017 | $105.73 | $111.00 | $105.40 | $110.95 | +3.50% | 14,368,500 |
| Jan 9, 2017 | $103.69 | $108.72 | $101.97 | $107.20 | +2.83% | 16,844,000 |
| Jan 3, 2017 | $94.71 | $106.37 | $94.10 | $104.25 | +14.59% | 12,597,600 |
| Dec 27, 2016 | $96.57 | $98.50 | $89.97 | $90.98 | -5.80% | 9,833,900 |
| Dec 19, 2016 | $92.24 | $98.19 | $92.24 | $96.58 | +5.95% | 9,892,200 |
| Dec 12, 2016 | $90.00 | $91.84 | $87.05 | $91.16 | +1.17% | 18,380,800 |
| Dec 5, 2016 | $84.28 | $91.84 | $83.98 | $90.11 | +10.46% | 19,304,900 |
| Nov 28, 2016 | $84.12 | $86.29 | $79.99 | $81.58 | -4.13% | 20,486,200 |
| Nov 21, 2016 | $82.42 | $85.59 | $82.40 | $85.09 | +4.46% | 10,269,000 |
| Nov 14, 2016 | $75.34 | $81.99 | $73.27 | $81.46 | – | 21,980,800 |
Seasonality
SVXY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | -9.5% | -2.2% | 1.3% | 4.1% | 3.7% | 5.0% | -0.2% | 0.9% | 0.4% | 7.6% | 3.2% |
| Months up | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 9 | 7 of 9 |
| 2026 | -2.3% | -3.4% | -12.4% | 11.9% | 7.7% | 3.8% | 1.4% | 8.5% | 1.2% | -5.1% | ||
| 2025 | 1.1% | -1.7% | -8.0% | -18.2% | 8.1% | 5.4% | 6.4% | 7.5% | 4.5% | -2.5% | 1.3% | 10.0% |
| 2024 | 1.2% | 5.5% | 2.2% | -2.8% | 8.7% | 3.1% | -3.6% | -9.2% | -6.8% | -8.4% | 15.3% | -5.4% |
| 2023 | 11.5% | -1.4% | -1.1% | 8.7% | 4.1% | 17.3% | 5.0% | 1.7% | -4.4% | -2.5% | 16.4% | 5.5% |
| 2022 | -8.7% | -8.6% | 6.2% | -12.6% | 5.0% | -3.6% | 11.4% | -1.4% | -8.3% | 8.8% | 8.5% | 2.3% |
| 2021 | -13.1% | 12.2% | 16.6% | 5.8% | 4.1% | 7.1% | -3.2% | 7.7% | -6.1% | 13.2% | -12.7% | 14.5% |
| 2020 | -5.0% | -18.1% | -38.9% | 6.8% | 3.6% | -8.2% | 7.7% | 2.2% | 2.3% | -5.0% | 22.6% | 0.2% |
| 2019 | 13.9% | 5.9% | 2.6% | 6.3% | -10.5% | 8.1% | 4.3% | -9.9% | 5.5% | 8.1% | 9.2% | 3.5% |
| 2018 | -7.9% | -89.6% | -4.0% | 5.0% | 4.9% | -1.6% | 8.0% | 3.1% | 4.3% | -17.8% | 3.1% | -15.6% |
| 2017 | 29.5% | 3.9% | 15.2% | 2.8% | 5.7% | 5.2% | 12.8% | -11.8% | 16.9% | 14.5% | 5.1% | 13.6% |