Dark

ARKG
ARK Genomic Revolution ETF
stock BATS ETF

At Close

May 16, 2025 3:59:30 PM EDT

21.82USD+2.852%(+0.61)4,099,690

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:51:30 AM EDT

21.48USD+1.273%(+0.27)2,880

After-hours

May 16, 2025 4:54:30 PM EDT

21.71USD-0.481%(-0.11)23,183

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	21.430	21.8700	21.1669	21.800	+2.782%	4,099,690	0.000%
2025-05-15	21.130	21.2100	20.5707	21.210	+0.379%	3,137,984	+2.782%
2025-05-14	22.160	22.4600	21.0900	21.130	-3.780%	2,293,045	+3.171%
2025-05-13	22.300	22.5500	21.7500	21.960	-0.498%	2,217,772	-0.729%
2025-05-12	22.000	22.3950	21.5550	22.070	+4.449%	1,960,003	-1.223%
2025-05-09	21.920	22.2800	21.0900	21.130	-2.761%	2,231,642	+3.171%
2025-05-08	21.060	22.0500	20.7200	21.730	+4.371%	3,452,968	+0.322%
2025-05-07	20.610	20.8800	20.2500	20.820	+2.360%	1,680,241	+4.707%
2025-05-06	21.510	21.5600	20.3100	20.340	-7.208%	3,877,371	+7.178%
2025-05-05	22.515	22.5700	21.8500	21.920	-3.308%	2,200,989	-0.547%
2025-05-02	22.200	23.0500	22.2000	22.670	+4.230%	1,972,172	-3.838%
2025-05-01	22.310	22.3100	21.4950	21.750	-1.091%	1,495,236	+0.230%
2025-04-30	21.600	22.0850	21.3500	21.990	-1.302%	1,757,431	-0.864%
2025-04-29	22.410	22.5550	22.0800	22.280	-0.313%	1,200,747	-2.154%
2025-04-28	22.450	22.9250	22.0200	22.350	-0.223%	2,067,930	-2.461%
2025-04-25	22.240	22.4867	22.0105	22.400	-0.223%	1,516,385	-2.679%
2025-04-24	21.900	22.4800	21.7100	22.450	+3.124%	1,517,745	-2.895%
2025-04-23	22.230	22.7700	21.7500	21.770	+2.207%	3,346,379	+0.138%
2025-04-22	20.800	21.4750	20.8000	21.300	+4.258%	1,606,004	+2.347%
2025-04-21	20.355	20.9600	20.2100	20.430	-1.161%	2,408,279	+6.706%
2025-04-17	20.760	20.8500	20.3600	20.670	-0.625%	2,041,500	+5.467%
2025-04-16	21.020	21.1100	20.3250	20.800	-2.439%	2,903,073	+4.808%
2025-04-15	21.300	21.8550	20.9400	21.320	-0.141%	1,816,834	+2.251%
2025-04-14	21.530	21.5700	20.8400	21.350	+1.522%	3,258,784	+2.108%
2025-04-11	19.660	21.0400	19.5000	21.030	+8.626%	3,667,904	+3.661%
2025-04-10	19.850	20.0700	18.4700	19.360	-5.837%	5,003,307	+12.603%
2025-04-09	18.040	21.0800	17.9950	20.560	+12.105%	7,754,045	+6.031%
2025-04-08	20.055	20.1000	18.0100	18.340	-4.479%	3,263,090	+18.866%
2025-04-07	17.940	20.1900	17.5050	19.200	+1.053%	4,991,186	+13.542%
2025-04-04	19.010	19.4596	18.0500	19.000	-3.749%	7,486,011	+14.737%
2025-04-03	19.560	20.1500	19.4000	19.740	-5.414%	4,041,227	+10.436%
2025-04-02	19.830	21.2550	19.7400	20.870	+3.317%	3,623,179	+4.456%
2025-04-01	20.670	20.9400	19.9700	20.200	-2.697%	4,107,920	+7.921%
2025-03-31	20.730	20.9700	20.1000	20.760	-3.666%	3,584,727	+5.010%
2025-03-28	22.150	22.2000	21.3663	21.550	-3.103%	2,742,219	+1.160%
2025-03-27	22.380	22.7900	22.1400	22.240	-1.112%	2,820,825	-1.978%
2025-03-26	23.470	23.5300	22.3600	22.490	-4.257%	3,547,627	-3.068%
2025-03-25	24.100	24.1200	23.2650	23.490	-2.491%	2,424,936	-7.195%
2025-03-24	23.830	24.1850	23.6900	24.090	+3.302%	3,997,223	-9.506%
2025-03-21	22.500	23.3400	22.2700	23.320	+2.012%	2,123,194	-6.518%
2025-03-20	22.830	23.4200	22.7000	22.860	-1.039%	2,415,149	-4.637%
2025-03-19	22.660	23.6500	22.5200	23.100	+1.987%	2,592,543	-5.628%
2025-03-18	23.080	23.0800	22.3200	22.650	-3.453%	4,048,812	-3.753%
2025-03-17	22.810	23.6950	22.6050	23.460	+3.121%	2,426,634	-7.076%
2025-03-14	22.410	22.8900	22.4000	22.750	+3.268%	2,978,043	-4.176%
2025-03-13	22.950	23.0900	21.8250	22.030	-4.092%	3,535,499	-1.044%
2025-03-12	23.000	23.2700	22.5000	22.970	+2.316%	5,557,093	-5.094%
2025-03-11	21.980	22.8650	21.6100	22.450	+2.092%	3,241,522	-2.895%
2025-03-10	22.810	22.8900	21.5600	21.990	-5.744%	5,619,618	-0.864%
2025-03-07	23.080	23.5600	22.2600	23.330	+0.474%	3,534,307	-6.558%
2025-03-06	23.310	23.8900	22.9400	23.220	-3.169%	2,803,019	-6.115%
2025-03-05	23.430	24.0402	23.1400	23.980	+1.912%	2,889,172	-9.091%
2025-03-04	22.500	24.1050	22.1100	23.530	+1.685%	5,843,029	-7.352%
2025-03-03	24.930	25.0400	22.9700	23.140	-6.011%	5,810,476	-5.791%
2025-02-28	23.840	24.7700	23.5800	24.620	+0.326%	4,310,021	-11.454%
2025-02-27	25.935	26.0000	24.5200	24.540	-4.253%	3,388,740	-11.165%
2025-02-26	25.535	26.3100	25.3100	25.630	+1.949%	2,559,887	-14.943%
2025-02-25	25.935	26.1800	24.5700	25.140	-5.096%	6,206,641	-13.286%
2025-02-24	26.990	27.2600	26.0000	26.490	-1.670%	2,736,553	-17.705%
2025-02-21	28.820	28.9100	26.8550	26.940	-5.672%	3,441,345	-19.079%
2025-02-20	29.560	29.6600	28.1400	28.560	-4.193%	4,599,631	-23.669%
2025-02-19	29.620	30.4150	29.4100	29.810	+1.154%	2,971,886	-26.870%
2025-02-18	30.480	31.1600	29.1000	29.470	+0.170%	6,212,237	-26.026%
2025-02-14	28.290	29.7250	28.2700	29.420	+6.363%	6,746,041	-25.901%
2025-02-13	27.000	27.6850	26.4988	27.660	+3.286%	2,787,508	-21.186%
2025-02-12	25.750	26.7900	25.6100	26.780	+2.370%	3,229,591	-18.596%
2025-02-11	26.160	26.8600	25.7410	26.160	-1.208%	2,189,808	-16.667%
2025-02-10	27.130	27.1300	26.0900	26.480	-1.890%	2,663,773	-17.674%
2025-02-07	27.350	27.7800	26.6400	26.990	-1.388%	2,818,222	-19.229%
2025-02-06	28.410	28.4700	27.2800	27.370	-2.736%	2,375,363	-20.351%
2025-02-05	27.000	28.3050	27.0000	28.140	+4.765%	4,181,183	-22.530%
2025-02-04	26.710	27.2500	26.4200	26.860	+1.091%	1,428,586	-18.838%
2025-02-03	25.860	26.7499	25.5700	26.570	-1.006%	2,900,951	-17.953%
2025-01-31	27.540	27.8300	26.6000	26.840	-1.613%	2,407,745	-18.778%
2025-01-30	26.670	27.6127	26.6400	27.280	+4.003%	2,328,153	-20.088%
2025-01-29	26.650	27.0900	25.8350	26.230	-1.613%	3,407,658	-16.889%
2025-01-28	26.620	26.8800	26.0900	26.660	+0.377%	1,732,171	-18.230%
2025-01-27	26.250	27.1000	26.0650	26.560	-1.920%	3,931,681	-17.922%
2025-01-24	27.520	27.8500	26.9200	27.080	-1.670%	4,343,867	-19.498%
2025-01-23	26.860	27.6700	26.1700	27.540	+1.549%	2,780,957	-20.842%
2025-01-22	26.280	27.3200	26.1900	27.120	+4.468%	5,618,884	-19.617%
2025-01-21	24.710	26.0600	24.7100	25.960	+7.673%	4,511,263	-16.025%
2025-01-17	24.440	24.6100	24.0250	24.110	-0.577%	1,662,502	-9.581%
2025-01-16	24.560	24.5933	23.8700	24.250	-0.737%	2,492,199	-10.103%
2025-01-15	24.540	25.2400	24.2000	24.430	+3.473%	4,900,270	-10.765%
2025-01-14	24.820	25.0000	23.5000	23.610	-3.475%	4,419,268	-7.666%
2025-01-13	24.340	24.5100	23.6350	24.460	-1.132%	2,975,192	-10.875%
2025-01-10	25.060	25.0600	24.2300	24.740	-3.246%	4,522,846	-11.884%
2025-01-08	25.820	25.8700	25.0750	25.570	-0.078%	3,033,492	-14.744%
2025-01-07	26.400	27.1000	25.4600	25.590	-2.179%	4,817,059	-14.810%
2025-01-06	25.920	26.7121	25.8500	26.160	+1.869%	2,994,560	-16.667%
2025-01-03	24.720	25.8300	24.6400	25.680	+4.988%	2,450,219	-15.109%
2025-01-02	23.850	24.8500	23.5700	24.460	+3.886%	2,175,235	-10.875%
2024-12-31	23.830	24.0600	23.4000	23.545	-0.696%	2,331,278	-7.411%
2024-12-30	24.060	24.0600	23.4400	23.710	-2.947%	2,140,117	-8.056%
2024-12-27	24.810	25.0280	24.0100	24.430	-0.933%	2,473,253	-10.765%
2024-12-26	23.920	24.7850	23.7800	24.660	+1.985%	1,449,226	-11.598%
2024-12-24	24.070	24.2400	23.6900	24.180	+0.876%	659,437	-9.843%
2024-12-23	23.770	24.0100	23.2700	23.970	+1.225%	2,111,180	-9.053%
2024-12-20	22.800	24.0350	22.7200	23.680	+3.181%	7,037,625	-7.939%
2024-12-19	23.150	23.1900	22.5400	22.950	+0.218%	4,291,320	-5.011%
2024-12-18	24.850	24.8900	22.4700	22.900	-7.287%	7,168,477	-4.803%
2024-12-17	25.160	25.4193	24.6100	24.700	-2.101%	3,602,091	-11.741%
2024-12-16	24.770	25.5962	24.5400	25.230	+2.104%	1,589,429	-13.595%
2024-12-13	25.110	25.2000	24.3800	24.710	-1.750%	2,939,461	-11.777%
2024-12-12	26.000	26.1200	25.1300	25.150	-3.750%	2,155,413	-13.320%
2024-12-11	26.970	26.9700	25.8700	26.130	-1.471%	1,789,252	-16.571%
2024-12-10	26.470	27.0500	26.3300	26.520	+0.417%	1,671,676	-17.798%
2024-12-09	26.860	27.3600	26.4100	26.410	-0.076%	2,675,788	-17.456%
2024-12-06	25.530	26.7400	25.5100	26.430	+4.881%	3,647,730	-17.518%
2024-12-05	26.060	26.0600	25.1700	25.200	-3.559%	1,744,922	-13.492%
2024-12-04	25.820	26.5300	25.4300	26.130	+1.673%	3,029,507	-16.571%
2024-12-03	26.350	26.4000	25.5700	25.700	-3.709%	2,002,316	-15.175%
2024-12-02	26.110	26.8000	25.9900	26.690	+2.733%	2,295,249	-18.321%
2024-11-29	25.630	26.0900	25.4100	25.980	+2.163%	1,280,592	-16.089%
2024-11-27	25.060	25.5800	25.0500	25.430	+2.375%	1,905,452	-14.274%
2024-11-26	24.940	24.9900	24.4896	24.840	-0.878%	1,417,242	-12.238%
2024-11-25	24.460	25.4000	24.4000	25.060	+5.162%	3,584,189	-13.009%
2024-11-22	23.330	23.9950	23.0200	23.830	+2.627%	2,640,775	-8.519%
2024-11-21	23.440	23.5168	22.8450	23.220	-0.599%	1,702,452	-6.115%
2024-11-20	23.530	23.5900	22.9600	23.360	+0.430%	2,233,392	-6.678%
2024-11-19	22.510	23.2700	22.2700	23.260	+2.557%	2,744,881	-6.277%
2024-11-18	23.110	23.1600	22.5250	22.680	+0.088%	4,325,994	-3.880%
2024-11-15	24.250	24.2500	22.6300	22.660	-6.092%	4,999,053	-3.795%
2024-11-14	25.660	25.7100	24.0950	24.130	-5.926%	3,904,044	-9.656%
2024-11-13	26.450	26.8300	25.6000	25.650	-1.346%	2,108,426	-15.010%
2024-11-12	26.770	27.0800	25.8599	26.000	-4.094%	1,964,845	-16.154%
2024-11-11	26.330	27.7350	26.2500	27.110	+4.692%	5,311,578	-19.587%
2024-11-08	25.400	26.0000	25.2900	25.895	+1.989%	2,532,384	-15.814%
2024-11-07	25.700	26.0700	25.3550	25.390	-0.392%	2,257,906	-14.139%
2024-11-06	25.360	25.6200	24.8200	25.490	+2.865%	2,482,672	-14.476%
2024-11-05	24.070	24.7800	23.6400	24.780	+2.101%	3,834,416	-12.026%
2024-11-04	23.950	24.3900	23.6700	24.270	+1.125%	1,720,979	-10.177%
2024-11-01	23.370	24.0000	23.3200	24.000	+3.717%	3,939,575	-9.167%
2024-10-31	23.780	23.8899	23.1400	23.140	-3.563%	2,829,216	-5.791%
2024-10-30	23.740	24.3100	23.6500	23.995	+0.230%	860,433	-9.148%
2024-10-29	23.950	23.9750	23.6900	23.940	-0.499%	1,478,018	-8.939%
2024-10-28	23.470	24.3050	23.4200	24.060	+3.262%	1,691,741	-9.393%
2024-10-25	23.400	23.7750	23.2100	23.300	+0.043%	1,974,226	-6.438%
2024-10-24	23.580	23.6600	23.1700	23.290	-1.104%	3,185,290	-6.398%
2024-10-23	23.980	24.0600	23.3500	23.550	-2.160%	2,263,516	-7.431%
2024-10-22	24.170	24.3000	24.0000	24.070	-1.190%	1,423,806	-9.431%
2024-10-21	24.710	24.7600	24.1300	24.360	-1.695%	1,589,355	-10.509%
2024-10-18	24.450	24.8200	24.3900	24.780	+1.850%	840,414	-12.026%
2024-10-17	24.980	24.9900	24.2900	24.330	-2.758%	2,411,649	-10.399%
2024-10-16	24.930	25.1400	24.7300	25.020	+0.969%	1,304,701	-12.870%
2024-10-15	25.015	25.0500	24.4600	24.780	-1.667%	1,959,543	-12.026%
2024-10-14	24.790	25.2400	24.4700	25.200	+1.654%	1,557,617	-13.492%
2024-10-11	23.820	24.9300	23.7200	24.790	+3.854%	2,750,901	-12.061%
2024-10-10	23.760	23.9000	23.4150	23.870	-1.282%	2,270,161	-8.672%
2024-10-09	24.650	24.8300	24.0700	24.180	-2.066%	2,432,332	-9.843%
2024-10-08	24.760	24.9750	24.5200	24.690	+0.081%	771,659	-11.705%
2024-10-07	24.730	24.9000	24.5050	24.670	-0.764%	984,681	-11.634%
2024-10-04	24.730	25.0300	24.4900	24.860	+1.844%	1,742,001	-12.309%
2024-10-03	24.610	24.7400	24.3000	24.410	-1.731%	1,982,857	-10.692%
2024-10-02	24.740	25.1150	24.4800	24.840	-0.040%	1,659,876	-12.238%
2024-10-01	25.600	25.6000	24.5000	24.850	-2.930%	2,170,227	-12.274%
2024-09-30	25.525	26.2231	25.3900	25.600	-0.117%	2,502,274	-14.844%
2024-09-27	25.780	26.0800	25.5800	25.630	+0.195%	1,956,495	-14.943%
2024-09-26	25.180	25.6950	25.1250	25.580	+2.979%	1,658,319	-14.777%
2024-09-25	25.350	25.4800	24.7600	24.840	-2.050%	1,845,748	-12.238%
2024-09-24	25.440	25.5800	25.0750	25.360	+0.039%	1,052,280	-14.038%
2024-09-23	26.370	26.4600	25.3400	25.350	-3.429%	2,383,830	-14.004%
2024-09-20	26.720	26.7200	25.9600	26.250	-1.942%	1,725,658	-16.952%
2024-09-19	27.040	27.2800	26.7100	26.770	+2.059%	2,155,131	-18.566%
2024-09-18	26.310	27.4750	26.0500	26.230	-0.228%	2,394,355	-16.889%
2024-09-17	26.320	26.9600	26.2200	26.290	+0.921%	1,555,698	-17.079%
2024-09-16	26.170	26.2200	25.4600	26.050	-0.268%	1,448,325	-16.315%
2024-09-13	25.580	26.1600	25.5800	26.120	+3.160%	2,371,061	-16.539%
2024-09-12	25.250	25.5390	24.8050	25.320	-0.039%	1,662,929	-13.902%
2024-09-11	24.780	25.3600	24.5100	25.330	+1.727%	2,401,171	-13.936%
2024-09-10	24.460	24.9650	24.1100	24.900	+1.799%	1,786,369	-12.450%
2024-09-09	24.400	24.7250	24.1900	24.460	+0.908%	1,424,727	-10.875%
2024-09-06	24.920	25.1800	23.9100	24.240	-2.924%	2,388,577	-10.066%
2024-09-05	24.940	25.2800	24.6850	24.970	+0.402%	1,538,993	-12.695%
2024-09-04	25.050	25.5600	24.7300	24.870	-0.995%	1,039,146	-12.344%
2024-09-03	26.040	26.6100	25.0750	25.120	-4.812%	2,474,027	-13.217%
2024-08-30	26.750	26.9900	25.9900	26.390	-0.715%	1,552,124	-17.393%
2024-08-29	26.540	27.1860	26.4400	26.580	+0.988%	1,335,609	-17.983%
2024-08-28	26.580	26.7200	25.9400	26.320	-1.644%	1,909,820	-17.173%
2024-08-27	26.850	27.0475	26.3800	26.760	-0.815%	1,474,819	-18.535%
2024-08-26	27.160	27.1950	26.7150	26.980	+0.037%	1,048,945	-19.199%
2024-08-23	26.420	27.0800	26.0700	26.970	+3.532%	2,145,124	-19.169%
2024-08-22	27.140	27.1800	25.9900	26.050	-3.697%	1,498,744	-16.315%
2024-08-21	26.500	27.1663	26.3400	27.050	+3.008%	1,849,656	-19.409%
2024-08-20	26.660	26.9100	26.2400	26.260	-1.795%	2,056,693	-16.984%
2024-08-19	26.110	26.7600	25.9100	26.740	+2.846%	1,625,781	-18.474%
2024-08-16	25.750	26.1451	25.5300	26.000	+0.736%	3,279,636	-16.154%
2024-08-15	25.000	25.9700	24.9500	25.810	+5.390%	4,051,513	-15.537%
2024-08-14	25.320	25.3650	24.3550	24.490	-2.547%	1,526,041	-10.984%
2024-08-13	24.420	25.2300	24.1500	25.130	+3.972%	1,718,915	-13.251%
2024-08-12	24.370	24.4900	23.8200	24.170	-0.453%	1,314,814	-9.806%
2024-08-09	24.760	24.9400	24.2200	24.280	-1.180%	1,525,300	-10.214%
2024-08-08	23.900	24.6150	23.6900	24.570	+3.758%	1,182,469	-11.274%
2024-08-07	25.030	25.0300	23.6200	23.680	-2.471%	2,366,232	-7.939%
2024-08-06	24.320	24.9950	23.7100	24.280	+1.547%	2,602,241	-10.214%
2024-08-05	22.520	24.5700	22.3300	23.910	-2.884%	4,622,360	-8.825%
2024-08-02	24.910	24.9700	24.3010	24.620	-5.453%	3,343,106	-11.454%
2024-08-01	27.350	27.4900	25.7900	26.040	-3.377%	3,127,585	-16.283%
2024-07-31	26.930	27.9250	26.5799	26.950	+0.823%	2,255,411	-19.109%
2024-07-30	26.950	27.3300	26.4200	26.730	-0.632%	1,731,564	-18.444%
2024-07-29	27.360	27.4800	26.4600	26.900	-1.212%	2,595,135	-18.959%
2024-07-26	27.100	27.7350	26.8450	27.230	+2.023%	3,417,364	-19.941%
2024-07-25	26.110	27.4450	25.8000	26.690	+2.852%	2,470,956	-18.321%
2024-07-24	26.520	27.0400	25.9300	25.950	-3.135%	2,644,459	-15.992%
2024-07-23	26.140	26.9800	26.0000	26.790	+2.096%	1,670,749	-18.626%
2024-07-22	25.680	26.3000	25.2600	26.240	+3.388%	2,606,481	-16.921%
2024-07-19	25.590	25.6600	25.2200	25.380	-0.665%	2,891,184	-14.106%
2024-07-18	26.760	27.0800	25.2700	25.550	-4.522%	5,122,126	-14.677%
2024-07-17	26.900	27.6800	26.4549	26.760	-2.371%	3,374,058	-18.535%
2024-07-16	25.820	27.5350	25.7300	27.410	+7.744%	4,961,029	-20.467%
2024-07-15	25.560	25.6450	25.1400	25.440	+0.395%	2,979,944	-14.308%
2024-07-12	25.090	25.7950	24.9800	25.340	+2.054%	4,717,724	-13.970%
2024-07-11	24.090	25.0200	24.0400	24.830	+5.840%	4,931,561	-12.203%
2024-07-10	23.650	23.7600	23.2500	23.460	-0.467%	1,319,879	-7.076%
2024-07-09	23.570	23.5951	23.1050	23.570	+0.042%	1,224,130	-7.510%
2024-07-08	23.400	23.7750	23.3500	23.560	+1.377%	1,543,018	-7.470%
2024-07-05	23.180	23.2850	22.7900	23.240	+0.345%	1,852,310	-6.196%
2024-07-03	23.050	23.5100	22.9100	23.160	+1.180%	1,344,641	-5.872%
2024-07-02	23.230	23.2500	22.6700	22.890	-1.464%	1,640,487	-4.762%
2024-07-01	23.530	24.0500	23.1100	23.230	-1.065%	1,805,297	-6.156%
2024-06-28	23.710	23.7100	23.1300	23.480	-1.054%	2,940,756	-7.155%
2024-06-27	23.530	23.8500	23.1700	23.730	-0.084%	3,830,550	-8.133%
2024-06-26	24.180	24.1900	23.6500	23.750	-2.021%	2,498,307	-8.211%
2024-06-25	24.660	24.6600	24.2000	24.240	-1.463%	1,751,400	-10.066%
2024-06-24	24.610	25.0800	24.4500	24.600	+0.944%	3,065,128	-11.382%
2024-06-21	24.360	24.5200	24.1600	24.370	+0.288%	1,898,666	-10.546%
2024-06-20	24.500	24.5000	24.0000	24.300	-0.857%	4,411,710	-10.288%
2024-06-18	24.500	24.7600	24.2100	24.510	-0.204%	2,012,478	-11.057%
2024-06-17	24.950	24.9500	24.3950	24.560	-1.956%	2,322,208	-11.238%
2024-06-14	25.520	25.6000	24.9450	25.050	-2.832%	1,870,698	-12.974%
2024-06-13	26.270	26.5400	25.7700	25.780	-1.415%	1,758,350	-15.438%
2024-06-12	26.250	26.7600	25.9800	26.150	+2.589%	3,655,213	-16.635%
2024-06-11	25.170	25.6200	24.8350	25.490	+0.275%	1,854,883	-14.476%
2024-06-10	25.050	25.4450	24.7000	25.420	+0.594%	1,414,976	-14.241%
2024-06-07	26.035	26.0400	25.1500	25.270	-4.461%	2,731,584	-13.732%
2024-06-06	26.320	26.5169	26.1000	26.450	-0.076%	2,299,340	-17.580%
2024-06-05	25.300	26.4900	25.0200	26.470	+4.832%	2,687,385	-17.643%
2024-06-04	25.010	25.4200	24.8300	25.250	+0.638%	1,888,873	-13.663%
2024-06-03	24.910	25.5900	24.7550	25.090	+2.408%	2,480,353	-13.113%
2024-05-31	24.940	25.3500	24.4400	24.500	-1.488%	2,787,062	-11.020%
2024-05-30	24.795	25.0200	24.5400	24.870	+0.566%	1,470,397	-12.344%
2024-05-29	25.230	25.2300	24.4850	24.730	-3.737%	2,478,848	-11.848%
2024-05-28	25.920	26.1400	25.3900	25.690	+0.234%	1,309,175	-15.142%
2024-05-24	25.770	25.9650	25.6000	25.630	-0.117%	1,220,766	-14.943%
2024-05-23	26.430	26.4300	25.2900	25.660	-2.396%	2,832,868	-15.043%
2024-05-22	26.000	26.6735	25.8000	26.290	+1.038%	1,418,640	-17.079%
2024-05-21	26.320	26.5300	26.0000	26.020	-1.737%	1,384,245	-16.218%
2024-05-20	26.560	26.7300	26.1800	26.480	-0.188%	2,315,271	-17.674%
2024-05-17	26.630	26.6300	26.1400	26.530	+0.075%	2,502,519	-17.829%
2024-05-16	26.890	27.0200	26.3700	26.510	-1.376%	1,720,631	-17.767%
2024-05-15	27.290	27.7800	26.7000	26.880	+0.524%	3,900,059	-18.899%
2024-05-14	26.630	27.7300	26.6000	26.740	+1.634%	5,682,432	-18.474%
2024-05-13	25.250	26.7450	25.2000	26.310	+5.663%	4,565,426	-17.142%
2024-05-10	25.230	25.5700	24.7450	24.900	-0.757%	2,442,329	-12.450%
2024-05-09	24.620	25.1600	24.4800	25.090	+1.868%	2,051,756	-13.113%
2024-05-08	24.970	25.1400	24.5200	24.630	-2.339%	1,636,072	-11.490%
2024-05-07	25.565	25.5900	25.0950	25.220	-1.176%	1,805,322	-13.561%
2024-05-06	25.300	25.6900	25.1700	25.520	+1.917%	1,739,794	-14.577%
2024-05-03	25.020	26.0500	24.8750	25.040	+3.514%	4,481,666	-12.939%
2024-05-02	24.250	24.3200	23.7200	24.190	+0.918%	3,046,255	-9.880%
2024-05-01	23.220	24.7600	23.1600	23.970	+2.920%	5,564,977	-9.053%
2024-04-30	23.600	23.8500	23.2600	23.290	-2.471%	2,620,468	-6.398%
2024-04-29	23.310	24.2000	23.3100	23.880	+3.020%	1,918,928	-8.710%
2024-04-26	22.990	23.3299	22.6565	23.180	+0.739%	1,783,082	-5.953%
2024-04-25	23.300	23.3000	22.6200	23.010	-2.788%	3,158,254	-5.259%
2024-04-24	24.250	24.2600	23.6150	23.670	-1.293%	2,472,634	-7.900%
2024-04-23	23.620	24.7600	23.6200	23.980	+1.524%	2,894,254	-9.091%
2024-04-22	23.380	23.9300	23.1111	23.620	+1.286%	2,307,019	-7.705%
2024-04-19	23.480	23.8050	22.9300	23.320	-0.977%	3,432,030	-6.518%
2024-04-18	23.600	23.8800	23.3100	23.550	-0.127%	2,734,260	-7.431%
2024-04-17	24.300	24.4202	23.5500	23.580	-2.198%	3,793,466	-7.549%
2024-04-16	24.560	24.5600	24.0700	24.110	-3.173%	3,718,870	-9.581%
2024-04-15	25.990	25.9971	24.7350	24.900	-3.861%	3,812,427	-12.450%
2024-04-12	26.600	26.6800	25.6950	25.900	-3.466%	3,030,677	-15.830%
2024-04-11	26.900	27.1200	26.4100	26.830	+0.412%	2,105,439	-18.748%
2024-04-10	26.930	26.9900	26.4500	26.720	-4.537%	2,937,974	-18.413%
2024-04-09	27.140	28.0000	27.1300	27.990	+3.303%	1,625,258	-22.115%
2024-04-08	26.920	27.1100	26.7000	27.095	+1.441%	1,026,378	-19.542%
2024-04-05	26.560	26.9600	26.2200	26.710	+0.150%	1,490,864	-18.383%
2024-04-04	27.350	27.7700	26.6550	26.670	-1.587%	1,454,817	-18.260%
2024-04-03	27.000	27.3550	26.6850	27.100	0.000%	1,526,742	-19.557%
2024-04-02	27.700	27.7000	27.0000	27.100	-4.409%	2,809,581	-19.557%
2024-04-01	28.910	28.9100	27.8900	28.350	-1.426%	1,798,260	-23.104%
2024-03-28	28.760	29.1050	28.4800	28.760	+0.736%	2,296,100	-24.200%
2024-03-27	28.230	28.5700	27.8100	28.550	+2.330%	1,211,432	-23.643%
2024-03-26	28.480	28.7600	27.9000	27.900	-0.994%	1,641,450	-21.864%
2024-03-25	28.170	28.5900	28.0400	28.180	+0.107%	1,809,899	-22.640%
2024-03-22	28.820	28.8300	28.0500	28.150	-2.291%	2,351,245	-22.558%
2024-03-21	29.210	29.7450	28.8100	28.810	-0.173%	1,168,212	-24.332%
2024-03-20	28.270	29.1700	27.8850	28.860	+1.835%	2,383,653	-24.463%
2024-03-19	28.000	28.7100	27.8300	28.340	+0.425%	1,382,007	-23.077%
2024-03-18	28.750	28.7500	28.0000	28.220	-0.774%	1,568,348	-22.750%
2024-03-15	28.360	28.7900	28.2200	28.440	+0.106%	1,792,702	-23.347%
2024-03-14	29.610	29.6200	28.1250	28.410	-3.825%	3,202,341	-23.266%
2024-03-13	29.410	30.0450	29.1600	29.540	+0.272%	1,152,346	-26.202%
2024-03-12	30.030	30.1000	29.3000	29.460	-1.636%	1,831,726	-26.001%
2024-03-11	30.250	31.0290	29.7850	29.950	-1.383%	1,948,604	-27.212%
2024-03-08	30.800	31.9500	29.8250	30.370	-0.164%	3,586,361	-28.219%
2024-03-07	30.400	30.9700	29.9600	30.420	+1.063%	1,990,517	-28.337%
2024-03-06	30.610	30.7050	29.8900	30.100	+0.133%	2,170,539	-27.575%
2024-03-05	30.530	31.0000	29.8300	30.060	-3.157%	3,665,241	-27.478%
2024-03-04	31.890	31.9200	30.7100	31.040	-1.865%	2,253,148	-29.768%
2024-03-01	31.350	32.3150	31.0200	31.630	+0.381%	2,090,101	-31.078%
2024-02-29	32.690	32.9000	31.4200	31.510	-2.385%	2,159,165	-30.816%
2024-02-28	32.380	32.9700	32.1500	32.280	-2.063%	1,880,961	-32.466%
2024-02-27	32.060	33.1500	31.7300	32.960	+4.901%	3,036,086	-33.859%
2024-02-26	30.220	31.5000	30.0400	31.420	+4.005%	2,351,632	-30.617%
2024-02-23	30.640	30.8200	30.0000	30.210	-1.628%	1,724,907	-27.838%
2024-02-22	30.420	31.0500	30.1100	30.710	+2.298%	1,929,871	-29.013%
2024-02-21	30.200	30.3200	29.4300	30.020	-1.863%	2,294,032	-27.382%
2024-02-20	31.060	31.3700	30.2350	30.590	-2.580%	2,824,907	-28.735%
2024-02-16	31.410	31.9900	31.1700	31.400	-1.506%	2,859,587	-30.573%
2024-02-15	31.330	32.3300	31.2600	31.880	+3.172%	2,850,131	-31.619%
2024-02-14	30.060	31.0650	29.8500	30.900	+4.427%	3,363,501	-29.450%
2024-02-13	30.270	30.3900	29.1500	29.590	-6.979%	4,378,164	-26.326%
2024-02-12	30.450	31.8400	30.3300	31.810	+4.569%	3,526,794	-31.468%
2024-02-09	30.090	30.7195	29.8900	30.420	+1.841%	2,338,866	-28.337%
2024-02-08	29.070	30.0700	28.8750	29.870	+2.823%	2,178,820	-27.017%
2024-02-07	29.730	29.7300	28.9700	29.050	-2.287%	1,762,980	-24.957%
2024-02-06	28.640	29.7700	28.4200	29.730	+3.806%	2,289,043	-26.673%
2024-02-05	28.690	28.8150	28.0350	28.640	-1.783%	2,961,624	-23.883%
2024-02-02	28.820	29.3450	28.0910	29.160	+0.379%	4,431,604	-25.240%
2024-02-01	28.790	29.3300	28.3700	29.050	+2.145%	2,657,977	-24.957%
2024-01-31	29.320	29.9100	28.4000	28.440	-3.397%	5,829,542	-23.347%
2024-01-30	30.380	30.3800	29.4000	29.440	-3.854%	3,294,887	-25.951%
2024-01-29	29.200	30.6800	28.7000	30.620	+5.260%	2,640,537	-28.805%
2024-01-26	29.550	30.3500	28.9350	29.090	-1.256%	2,935,184	-25.060%
2024-01-25	29.510	29.8600	29.2000	29.460	+0.856%	2,301,335	-26.001%
2024-01-24	30.310	30.4300	29.1400	29.210	-2.503%	2,491,362	-25.368%
2024-01-23	30.130	30.4700	29.4100	29.960	+0.469%	1,943,836	-27.236%
2024-01-22	29.200	30.3700	29.1300	29.820	+3.434%	2,765,471	-26.895%
2024-01-19	28.870	29.0100	28.2500	28.830	+0.243%	2,704,806	-24.384%
2024-01-18	29.210	29.3200	28.2900	28.760	-0.484%	3,693,992	-24.200%
2024-01-17	29.360	29.3900	28.5100	28.900	-3.183%	7,310,161	-24.567%
2024-01-16	30.180	30.1800	29.4700	29.850	-2.705%	2,763,736	-26.968%
2024-01-12	31.170	31.9700	30.5500	30.680	-1.000%	4,020,569	-28.944%
2024-01-11	31.930	31.9300	30.6700	30.990	-3.847%	7,147,799	-29.655%
2024-01-10	32.590	32.6900	31.6600	32.230	-0.586%	2,156,150	-32.361%
2024-01-09	32.060	32.8250	31.7600	32.420	+0.652%	2,379,362	-32.758%
2024-01-08	31.205	32.3100	30.5200	32.210	+1.898%	2,883,870	-32.319%
2024-01-05	31.110	31.7300	30.5400	31.610	+0.286%	2,000,449	-31.034%
2024-01-04	31.140	31.8300	30.9800	31.520	+1.058%	2,450,044	-30.838%
2024-01-03	32.210	32.2100	30.9300	31.190	-4.676%	3,256,943	-30.106%
2024-01-02	32.600	33.7350	32.0900	32.720	-0.274%	4,166,372	-33.374%
2023-12-29	34.230	34.3700	32.7300	32.810	-4.204%	3,466,496	-33.557%
2023-12-28	33.880	34.2700	33.5300	34.250	+1.692%	5,441,172	-36.350%
2023-12-27	34.070	34.3300	33.3900	33.680	+0.030%	4,471,874	-35.273%
2023-12-26	33.240	33.8800	33.0350	33.670	+2.621%	2,090,443	-35.254%
2023-12-22	32.300	33.1400	32.2000	32.810	+2.403%	2,041,115	-33.557%
2023-12-21	31.790	32.2100	31.4400	32.040	+3.023%	2,214,822	-31.960%
2023-12-20	33.000	33.2900	31.0400	31.100	-4.893%	4,109,024	-29.904%
2023-12-19	30.960	32.9500	30.8600	32.700	+6.793%	4,966,405	-33.333%
2023-12-18	30.970	31.3700	30.4300	30.620	-1.066%	1,877,542	-28.805%
2023-12-15	31.950	32.2700	30.6065	30.950	-2.243%	3,144,921	-29.564%
2023-12-14	30.730	32.0800	30.7000	31.660	+6.064%	6,117,479	-31.143%
2023-12-13	28.220	29.9200	27.7400	29.850	+5.701%	4,920,663	-26.968%
2023-12-12	28.390	28.4150	27.6800	28.240	-0.598%	4,051,742	-22.805%
2023-12-11	28.460	28.6300	27.7650	28.410	-0.664%	2,603,760	-23.266%
2023-12-08	28.520	29.3100	28.0400	28.600	-0.383%	3,310,033	-23.776%
2023-12-07	28.750	28.8600	28.2700	28.710	+0.350%	1,818,516	-24.068%
2023-12-06	28.640	29.3300	28.2700	28.610	+1.274%	1,924,286	-23.803%
2023-12-05	28.930	28.9300	28.1498	28.250	-3.253%	2,624,373	-22.832%
2023-12-04	28.880	29.4696	28.5250	29.200	+0.586%	2,967,683	-25.342%
2023-12-01	27.790	29.0900	27.2400	29.030	+4.650%	2,994,588	-24.905%
2023-11-30	28.370	28.6500	27.5950	27.740	-1.351%	3,808,871	-21.413%
2023-11-29	28.270	29.2500	28.0500	28.120	+0.357%	3,327,300	-22.475%
2023-11-28	27.640	28.0400	27.1700	28.020	+0.683%	2,357,973	-22.198%
2023-11-27	27.830	27.9600	27.1500	27.830	-0.572%	1,736,418	-21.667%
2023-11-24	27.660	28.2500	27.5200	27.990	+1.413%	1,364,471	-22.115%