Dark

ARKG
ARK Genomic Revolution ETF
stock BATS ETF

At Close

Oct 1, 2026 3:59:56 PM EDT

53.17USD-1.927%(-1.05)3,851,034

51.77Bid 55.07Ask 3.30Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

54.00USD-0.406%(-0.22)6,645

After-hours

Oct 1, 2026 4:58:30 PM EDT

53.35USD+0.329%(+0.18)12,404

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	54.0800	54.8500	53.0300	53.1700	-1.937%	3,851,034	0.000%
2026-09-30	54.2500	55.3000	54.0600	54.2200	+0.500%	3,578,442	-1.937%
2026-09-29	53.6200	54.9500	53.0300	53.9500	+1.125%	3,585,283	-1.446%
2026-09-28	52.7700	54.0600	52.5700	53.3500	-0.019%	2,510,903	-0.337%
2026-09-25	53.9800	53.9800	52.2650	53.3600	-0.318%	3,497,015	-0.356%
2026-09-24	50.5700	53.7100	50.1800	53.5300	+5.126%	5,740,813	-0.673%
2026-09-23	52.5300	53.0000	50.6600	50.9200	-3.688%	5,297,933	+4.419%
2026-09-22	51.9700	53.4050	51.1300	52.8700	+2.046%	3,486,329	+0.567%
2026-09-21	52.3100	52.4350	51.4400	51.8100	+0.329%	4,387,923	+2.625%
2026-09-18	51.5900	52.0800	50.9300	51.6400	+0.097%	6,726,051	+2.963%
2026-09-17	49.0500	52.0900	49.0500	51.5900	+7.816%	8,580,060	+3.063%
2026-09-16	48.0400	49.1650	47.2200	47.8500	+0.293%	3,820,953	+11.118%
2026-09-15	46.7100	47.8350	46.5600	47.7100	+1.944%	3,043,372	+11.444%
2026-09-14	45.1250	46.9700	45.1250	46.8000	+2.722%	7,271,889	+13.611%
2026-09-11	45.7600	46.2500	45.2900	45.5600	+0.397%	1,757,053	+16.703%
2026-09-10	45.4600	46.2700	44.7550	45.3800	-2.008%	2,282,368	+17.166%
2026-09-09	46.6100	47.2100	46.0500	46.3100	-1.153%	2,283,660	+14.813%
2026-09-08	46.5600	47.4150	45.9392	46.8500	-0.615%	2,134,526	+13.490%
2026-09-04	47.0400	47.2900	46.6302	47.1400	-0.127%	1,446,208	+12.792%
2026-09-03	47.4900	47.6900	46.2600	47.2000	+0.106%	2,112,063	+12.648%
2026-09-02	46.9500	48.7200	46.0800	47.1500	+0.662%	5,450,510	+12.768%
2026-09-01	46.9700	47.4050	46.6700	46.8400	-0.826%	2,418,780	+13.514%
2026-08-31	47.1800	47.4250	46.1200	47.2300	-0.861%	3,282,567	+12.577%
2026-08-28	49.4100	49.6000	47.4900	47.6400	-4.472%	4,854,353	+11.608%
2026-08-27	49.3700	50.4600	49.1600	49.8700	+0.849%	5,303,218	+6.617%
2026-08-26	49.6400	50.0900	48.8000	49.4500	-1.219%	6,714,366	+7.523%
2026-08-25	48.4700	50.5350	48.2200	50.0600	+4.270%	5,726,432	+6.213%
2026-08-24	48.9900	48.9900	47.3600	48.0100	-2.912%	4,361,273	+10.748%
2026-08-21	47.9300	49.5600	47.5450	49.4500	+3.799%	11,296,439	+7.523%
2026-08-20	46.9150	48.8799	46.9150	47.6400	-0.189%	5,156,952	+11.608%
2026-08-19	45.1700	47.7300	45.1700	47.7300	+10.461%	7,160,321	+11.397%
2026-08-18	43.4700	44.0300	42.9251	43.2100	-1.885%	1,763,702	+23.050%
2026-08-17	43.1150	44.1900	42.9100	44.0400	+1.358%	1,575,363	+20.731%
2026-08-14	44.1400	44.3000	43.0800	43.4500	-1.963%	1,627,233	+22.371%
2026-08-13	44.9200	45.1300	44.1800	44.3200	-0.828%	1,663,912	+19.968%
2026-08-12	44.7600	45.0500	44.0700	44.6900	+0.314%	4,151,142	+18.975%
2026-08-11	44.2800	44.8800	43.7900	44.5500	+0.542%	3,250,923	+19.349%
2026-08-10	42.8900	44.6250	42.7750	44.3100	+2.951%	3,109,574	+19.995%
2026-08-07	41.3200	43.1300	41.3200	43.0400	+6.141%	2,279,667	+23.536%
2026-08-06	40.8900	41.0700	40.3600	40.5500	-1.673%	1,583,257	+31.122%
2026-08-05	40.8200	41.6900	40.7900	41.2400	+1.327%	2,098,851	+28.928%
2026-08-04	40.1700	40.8900	39.6300	40.7000	+2.726%	1,559,987	+30.639%
2026-08-03	38.5700	39.9600	37.6800	39.6200	+2.749%	3,098,929	+34.200%
2026-07-31	39.5700	39.6900	38.0200	38.5600	-1.783%	1,977,716	+37.889%
2026-07-30	37.8100	39.3200	37.6400	39.2600	+4.693%	2,555,087	+35.430%
2026-07-29	37.7200	38.4900	37.0000	37.5000	-0.846%	4,269,909	+41.787%
2026-07-28	37.7000	37.9000	36.6150	37.8200	+0.079%	2,197,598	+40.587%
2026-07-27	38.3900	38.9600	37.5100	37.7900	-0.053%	1,627,605	+40.699%
2026-07-24	39.0500	39.2400	37.6800	37.8100	-2.602%	2,049,198	+40.624%
2026-07-23	38.4400	39.4600	38.4400	38.8200	-0.077%	1,463,649	+36.965%
2026-07-22	39.2600	39.5000	38.6800	38.8500	-1.795%	1,637,991	+36.860%
2026-07-21	38.2100	39.7050	37.7300	39.5600	+3.344%	2,347,836	+34.403%
2026-07-20	39.5800	39.6600	38.1950	38.2800	-3.988%	3,989,843	+38.898%
2026-07-17	39.3900	40.1100	38.9900	39.8700	-0.549%	3,518,040	+33.358%
2026-07-16	41.4500	41.5680	39.3800	40.0900	-2.741%	3,737,951	+32.627%
2026-07-15	41.2600	41.3750	40.5050	41.2200	+0.414%	1,548,594	+28.991%
2026-07-14	41.1200	41.3400	40.2200	41.0500	+1.133%	2,733,071	+29.525%
2026-07-13	40.8900	41.3900	40.0842	40.5900	-1.767%	4,041,649	+30.993%
2026-07-10	42.9200	43.0600	40.4900	41.3200	-3.907%	3,793,895	+28.679%
2026-07-09	41.9300	43.8900	41.8300	43.0000	+2.699%	2,822,000	+23.651%
2026-07-08	41.5400	42.1300	40.6900	41.8700	-1.714%	3,759,413	+26.988%
2026-07-07	43.5200	43.9600	41.9500	42.6000	-2.226%	2,863,002	+24.812%
2026-07-06	42.7300	44.4650	42.4200	43.5700	+1.538%	3,822,790	+22.034%
2026-07-02	43.0000	43.9100	42.2950	42.9100	+0.680%	4,675,876	+23.911%
2026-07-01	42.0500	43.3300	41.8250	42.6200	+1.331%	4,758,805	+24.754%
2026-06-30	42.2800	42.4200	41.4800	42.0600	-0.708%	5,462,929	+26.415%
2026-06-29	41.7100	42.7000	41.3200	42.3600	+2.245%	5,857,483	+25.519%
2026-06-26	39.8200	42.1490	39.8200	41.4300	+3.291%	6,804,391	+28.337%
2026-06-25	39.0300	40.5700	39.0200	40.1100	+3.966%	4,814,417	+32.560%
2026-06-24	36.8000	39.0300	36.8000	38.5800	+7.137%	5,867,202	+37.818%
2026-06-23	35.5700	37.1450	35.5600	36.0100	-1.071%	4,812,706	+47.653%
2026-06-22	37.0000	37.7100	36.1000	36.4000	-1.248%	4,809,274	+46.071%
2026-06-18	36.1000	36.9550	35.8800	36.8600	+5.194%	6,411,532	+44.249%
2026-06-17	34.9000	36.7100	34.6700	35.0400	+0.459%	4,496,494	+51.741%
2026-06-16	34.9900	35.6050	34.8450	34.8800	-0.627%	2,515,823	+52.437%
2026-06-15	34.4100	35.4600	34.3300	35.1000	+4.870%	3,640,071	+51.481%
2026-06-12	33.8800	34.4400	33.1200	33.4700	-0.535%	3,479,467	+58.859%
2026-06-11	33.0600	33.6900	32.4800	33.6500	+2.435%	3,199,531	+58.009%
2026-06-10	33.3700	34.3800	32.8300	32.8500	-2.116%	1,916,582	+61.857%
2026-06-09	33.5500	34.1400	31.9700	33.5600	+1.237%	3,505,352	+58.433%
2026-06-08	34.1100	34.2300	32.9600	33.1500	-0.778%	1,986,208	+60.392%
2026-06-05	35.7100	35.7854	32.8700	33.4100	-7.885%	4,377,630	+59.144%
2026-06-04	33.9900	37.3000	33.9900	36.2700	+6.928%	6,959,503	+46.595%
2026-06-03	33.8000	34.0100	32.9500	33.9200	-0.235%	4,256,020	+56.751%
2026-06-02	34.2900	34.3050	33.7200	34.0000	-2.158%	2,376,099	+56.382%
2026-06-01	34.3300	35.1250	33.6401	34.7500	+0.318%	3,630,751	+53.007%
2026-05-29	34.2100	35.1150	33.6900	34.6400	+1.524%	3,727,037	+53.493%
2026-05-28	31.9500	34.3150	31.8500	34.1200	+6.425%	3,363,086	+55.832%
2026-05-27	31.4150	32.2400	31.1500	32.0600	+2.428%	2,343,551	+65.845%
2026-05-26	31.0400	31.6450	30.6900	31.3000	+2.054%	1,504,631	+69.872%
2026-05-22	30.6700	31.2300	30.5100	30.6700	+0.459%	2,057,963	+73.362%
2026-05-21	29.2600	30.6200	29.0000	30.5300	+3.351%	1,967,969	+74.157%
2026-05-20	28.3800	29.6400	28.1800	29.5400	+5.050%	2,305,412	+79.993%
2026-05-19	27.9700	28.3850	27.5100	28.1200	+0.036%	2,795,417	+89.083%
2026-05-18	28.4200	29.0100	27.8400	28.1100	-0.142%	1,915,165	+89.150%
2026-05-15	28.7200	28.9100	28.0500	28.1500	-3.530%	2,695,402	+88.881%
2026-05-14	29.8800	30.1500	29.1650	29.1800	-1.519%	1,338,055	+82.214%
2026-05-13	29.8100	30.0000	29.4710	29.6300	-0.303%	1,090,076	+79.447%
2026-05-12	29.8500	30.1300	29.0800	29.7200	-0.735%	1,807,895	+78.903%
2026-05-11	30.2900	30.9300	29.9000	29.9400	-1.772%	3,296,318	+77.589%
2026-05-08	30.1200	30.5300	29.3700	30.4800	+0.329%	6,210,917	+74.442%
2026-05-07	31.0000	31.1000	29.9450	30.3800	-2.189%	2,549,548	+75.016%
2026-05-06	29.9500	31.1100	29.5721	31.0600	+4.298%	1,815,914	+71.185%
2026-05-05	30.5200	30.9400	29.4150	29.7800	-2.616%	4,669,955	+78.543%
2026-05-04	30.1900	30.9250	30.1100	30.5800	+0.924%	1,890,180	+73.872%
2026-05-01	30.0300	30.4050	29.5150	30.3000	+1.440%	1,446,187	+75.479%
2026-04-30	28.7100	30.1650	28.6100	29.8700	+4.697%	1,527,979	+78.005%
2026-04-29	29.2900	29.4150	27.9354	28.5300	-3.550%	2,047,899	+86.365%
2026-04-28	29.5400	29.9200	29.2200	29.5800	-1.103%	1,347,420	+79.750%
2026-04-27	29.6100	30.5700	29.5800	29.9100	+1.253%	2,308,155	+77.767%
2026-04-24	29.9050	30.2150	29.3200	29.5400	-0.872%	1,890,238	+79.993%
2026-04-23	30.6900	30.7900	29.0800	29.8000	-3.497%	3,422,398	+78.423%
2026-04-22	31.2800	31.3800	30.6200	30.8800	+0.554%	1,420,539	+72.183%
2026-04-21	31.4100	31.8600	30.6500	30.7100	-1.697%	2,645,653	+73.136%
2026-04-20	30.7500	31.5050	30.6900	31.2400	+1.462%	1,507,046	+70.198%
2026-04-17	30.6000	31.2850	30.5210	30.7900	+3.184%	3,921,324	+72.686%
2026-04-16	30.3500	30.4700	29.3200	29.8400	-0.334%	3,228,511	+78.184%
2026-04-15	29.4500	30.2250	29.4100	29.9400	+2.184%	3,186,323	+77.589%
2026-04-14	28.3000	29.5500	28.2600	29.3000	+5.018%	3,552,267	+81.468%
2026-04-13	26.5400	28.0300	26.5100	27.9000	+4.573%	1,231,603	+90.573%
2026-04-10	27.2100	27.3700	26.3500	26.6800	-1.441%	1,921,228	+99.288%
2026-04-09	27.6000	27.6300	26.9900	27.0700	-2.661%	1,673,351	+96.417%
2026-04-08	28.5400	28.9000	27.5400	27.8100	+2.393%	1,747,815	+91.190%
2026-04-07	27.0100	27.2400	26.4500	27.1600	-0.367%	1,811,874	+95.766%
2026-04-06	27.3600	27.8000	27.2420	27.2600	-0.365%	1,185,302	+95.048%
2026-04-02	26.2100	27.6900	26.0800	27.3600	+0.997%	2,154,969	+94.335%
2026-04-01	26.7800	27.5900	26.7800	27.0900	+2.536%	2,224,250	+96.272%
2026-03-31	25.3200	26.4800	25.3100	26.4200	+6.446%	2,737,136	+101.249%
2026-03-30	25.2000	25.2022	24.6000	24.8200	-0.760%	2,033,176	+114.222%
2026-03-27	26.2900	26.3100	24.7606	25.0100	-5.658%	4,214,462	+112.595%
2026-03-26	26.4800	27.3350	26.4800	26.5100	-1.303%	2,265,898	+100.566%
2026-03-25	27.0200	27.6300	26.8250	26.8600	+0.845%	2,547,101	+97.952%
2026-03-24	26.3500	26.8050	26.0000	26.6350	+0.019%	2,559,105	+99.625%
2026-03-23	26.5800	27.1550	26.3700	26.6300	+2.226%	4,651,638	+99.662%
2026-03-20	26.5200	26.8300	25.8012	26.0500	-2.434%	4,623,534	+104.107%
2026-03-19	25.9200	27.1650	25.7500	26.7000	+1.367%	2,628,995	+99.139%
2026-03-18	26.9100	27.0500	26.3300	26.3400	-3.162%	3,029,474	+101.860%
2026-03-17	26.6900	27.3200	26.6600	27.2000	+2.448%	1,904,921	+95.478%
2026-03-16	26.7300	27.1000	26.2900	26.5500	+0.721%	2,511,351	+100.264%
2026-03-13	26.4200	26.9000	26.1200	26.3600	+0.726%	2,924,840	+101.707%
2026-03-12	27.2700	27.2700	26.0900	26.1700	-5.421%	3,428,892	+103.172%
2026-03-11	27.8700	28.0682	27.3250	27.6700	-0.931%	1,935,195	+92.158%
2026-03-10	28.4400	28.7400	27.8250	27.9300	-3.054%	1,988,451	+90.369%
2026-03-09	27.6500	28.9400	27.4700	28.8100	+2.454%	3,048,041	+84.554%
2026-03-06	28.0800	28.4900	27.8600	28.1200	-2.293%	2,583,180	+89.083%
2026-03-05	29.0700	29.5050	28.4400	28.7800	-2.474%	2,197,908	+84.746%
2026-03-04	29.4100	29.9100	28.9950	29.5100	+1.514%	1,590,939	+80.176%
2026-03-03	28.7500	29.5850	28.0300	29.0700	-2.808%	3,853,592	+82.903%
2026-03-02	29.0200	30.0100	28.8407	29.9100	-0.233%	2,920,432	+77.767%
2026-02-27	29.8800	30.2800	29.5500	29.9800	-1.898%	2,126,489	+77.352%
2026-02-26	29.5000	30.5900	29.0000	30.5600	+4.514%	2,642,006	+73.986%
2026-02-25	29.7400	30.0100	29.2350	29.2400	-0.915%	2,096,405	+81.840%
2026-02-24	28.7400	29.6600	28.7400	29.5100	+2.715%	1,933,039	+80.176%
2026-02-23	28.5300	29.0150	28.1400	28.7300	-0.278%	2,648,173	+85.068%
2026-02-20	29.5900	29.8000	28.5450	28.8100	-3.549%	4,011,074	+84.554%
2026-02-19	29.5200	29.9100	29.1400	29.8700	+0.708%	1,712,097	+78.005%
2026-02-18	28.8800	30.0500	28.7920	29.6600	+2.523%	2,977,733	+79.265%
2026-02-17	28.4500	29.3250	28.2400	28.9300	+2.010%	2,564,674	+83.788%
2026-02-13	28.2200	29.1500	28.0800	28.3600	+1.831%	2,938,793	+87.482%
2026-02-12	28.9300	28.9700	27.4450	27.8500	-3.097%	2,589,827	+90.916%
2026-02-11	29.1700	29.2900	28.0150	28.7400	-1.339%	2,574,592	+85.003%
2026-02-10	29.2800	29.7100	28.9600	29.1300	+0.172%	1,506,594	+82.527%
2026-02-09	28.7800	29.1650	28.1900	29.0800	+1.007%	3,025,095	+82.840%
2026-02-06	28.0900	28.9100	27.6400	28.7900	+4.729%	3,493,377	+84.682%
2026-02-05	28.7500	29.3050	27.3600	27.4900	-5.792%	7,252,745	+93.416%
2026-02-04	30.3600	30.3600	28.4550	29.1800	-3.760%	3,971,363	+82.214%
2026-02-03	30.7800	31.3700	29.6900	30.3200	-0.980%	4,121,441	+75.363%
2026-02-02	30.2800	30.9500	30.1700	30.6200	+0.624%	2,484,246	+73.645%
2026-01-30	30.9400	31.3700	30.2600	30.4300	-2.935%	4,100,066	+74.729%
2026-01-29	31.3400	31.5050	30.8250	31.3500	-0.413%	4,249,738	+69.601%
2026-01-28	32.5400	32.5500	31.4775	31.4800	-2.899%	3,122,098	+68.901%
2026-01-27	32.7600	33.1495	32.2050	32.4200	-0.185%	1,932,543	+64.004%
2026-01-26	32.4850	32.9900	32.0200	32.4800	-0.460%	2,222,206	+63.701%
2026-01-23	34.1400	34.1850	32.5150	32.6300	-4.702%	2,995,408	+62.948%
2026-01-22	32.6400	34.3900	32.4900	34.2400	+5.679%	4,870,401	+55.286%
2026-01-21	31.7400	32.5850	31.3600	32.4000	+2.499%	3,374,283	+64.105%
2026-01-20	30.8700	31.9600	30.6200	31.6100	-0.660%	2,196,725	+68.206%
2026-01-16	32.1100	32.4400	31.4800	31.8200	-0.749%	2,022,744	+67.096%
2026-01-15	32.6700	32.7700	31.9880	32.0600	-1.445%	2,497,839	+65.845%
2026-01-14	31.8300	32.5600	31.7292	32.5300	+1.783%	2,861,704	+63.449%
2026-01-13	32.0300	32.2800	31.2700	31.9600	+0.503%	1,847,009	+66.364%
2026-01-12	31.3400	32.0700	30.9600	31.8000	+4.092%	3,825,795	+67.201%
2026-01-09	31.2400	31.4150	30.4250	30.5500	-1.165%	2,427,289	+74.043%
2026-01-08	31.8700	31.8700	30.8100	30.9100	-3.677%	2,630,282	+72.016%
2026-01-07	31.6400	32.6600	31.6300	32.0900	+1.873%	3,779,004	+65.690%
2026-01-06	30.0700	31.6400	29.9520	31.5000	+5.070%	3,434,665	+68.794%
2026-01-05	29.3700	30.0909	29.2750	29.9800	+2.742%	3,227,706	+77.352%
2026-01-02	29.2300	29.4050	28.7400	29.1800	+0.725%	2,040,326	+82.214%
2025-12-31	29.0600	29.0900	28.8500	28.9700	-0.103%	1,101,019	+83.535%
2025-12-30	29.2850	29.2850	28.9500	29.0000	-0.753%	1,215,277	+83.345%
2025-12-29	29.3400	29.7800	29.0850	29.2200	-1.517%	2,252,321	+81.964%
2025-12-26	30.0500	30.0900	29.4450	29.6700	-1.690%	1,073,992	+79.205%
2025-12-24	30.1400	30.2200	29.7900	30.1800	+0.133%	1,047,991	+76.176%
2025-12-23	30.4700	30.4700	29.9450	30.1400	-1.568%	1,596,286	+76.410%
2025-12-22	29.9400	31.0150	29.7375	30.6200	+3.411%	2,635,823	+73.645%
2025-12-19	29.1700	29.8700	29.1576	29.6100	+2.139%	2,355,420	+79.568%
2025-12-18	29.5700	30.1200	28.8900	28.9900	-0.309%	2,711,890	+83.408%
2025-12-17	29.7800	30.3039	29.0500	29.0800	-1.690%	2,437,412	+82.840%
2025-12-16	29.6150	30.1600	29.2393	29.5800	-0.938%	2,211,573	+79.750%
2025-12-15	30.5200	30.5500	29.5850	29.8600	-1.126%	2,465,284	+78.064%
2025-12-12	30.9400	30.9500	30.0100	30.2000	-2.107%	3,534,418	+76.060%
2025-12-11	31.0600	31.3200	30.4550	30.8500	-1.027%	2,075,868	+72.350%
2025-12-10	30.8600	31.6600	30.5300	31.1700	+1.005%	4,932,059	+70.581%
2025-12-09	31.0000	31.2350	30.7200	30.8600	-0.995%	3,020,065	+72.294%
2025-12-08	31.5650	31.7200	30.9800	31.1700	+0.776%	3,001,714	+70.581%
2025-12-05	31.7300	31.7575	30.7900	30.9300	-3.041%	2,518,829	+71.904%
2025-12-04	30.7500	31.9700	30.5200	31.9000	+3.471%	3,441,086	+66.677%
2025-12-03	29.8400	30.8800	29.7623	30.8300	+3.665%	2,809,238	+72.462%
2025-12-02	30.0700	30.3400	29.7200	29.7400	-0.369%	2,417,629	+78.783%
2025-12-01	30.5500	30.5800	29.8250	29.8500	-4.296%	2,729,056	+78.124%
2025-11-28	31.0000	31.1900	30.6500	31.1900	+1.069%	1,110,774	+70.471%
2025-11-26	31.1150	31.1900	30.6450	30.8600	-0.899%	1,773,442	+72.294%
2025-11-25	30.4100	31.1800	30.1400	31.1400	+2.468%	2,929,248	+70.745%
2025-11-24	29.2300	30.4950	29.0600	30.3900	+4.721%	3,862,830	+74.959%
2025-11-21	27.2700	29.2500	27.1050	29.0200	+6.652%	4,217,494	+83.218%
2025-11-20	27.9100	29.0000	27.1500	27.2100	-0.183%	6,837,207	+95.406%
2025-11-19	26.8700	27.6150	26.7000	27.2600	+1.527%	3,206,084	+95.048%
2025-11-18	26.5900	27.1400	26.1050	26.8500	-0.074%	3,882,652	+98.026%
2025-11-17	26.7500	27.2900	26.4800	26.8700	-0.074%	3,668,407	+97.879%
2025-11-14	26.1550	27.2800	26.0400	26.8900	-0.555%	5,944,547	+97.731%
2025-11-13	27.9300	27.9600	26.9700	27.0400	-4.452%	4,063,399	+96.635%
2025-11-12	28.8600	29.1200	28.2100	28.3000	-1.770%	3,038,900	+87.880%
2025-11-11	28.3750	28.9680	28.2300	28.8100	+1.052%	1,868,769	+84.554%
2025-11-10	28.8800	29.3350	28.4300	28.5100	+1.712%	3,330,464	+86.496%
2025-11-07	27.7000	28.0300	26.9350	28.0300	-1.164%	4,511,324	+89.690%
2025-11-06	29.5000	29.5200	28.0800	28.3600	-4.640%	7,394,640	+87.482%
2025-11-05	29.4600	30.0200	28.7900	29.7400	+0.814%	7,636,366	+78.783%
2025-11-04	29.8000	30.5200	29.4850	29.5000	-3.783%	4,052,202	+80.237%
2025-11-03	31.1300	31.1799	29.7700	30.6600	-1.510%	3,216,928	+73.418%
2025-10-31	30.1600	31.3100	29.9201	31.1300	+4.498%	4,281,088	+70.800%
2025-10-30	29.8400	30.6390	29.7200	29.7900	-0.601%	3,758,460	+78.483%
2025-10-29	30.4700	30.8500	29.6200	29.9700	-1.576%	3,658,582	+77.411%
2025-10-28	31.1400	31.1500	30.3400	30.4500	-2.279%	2,736,252	+74.614%
2025-10-27	31.3400	31.5580	30.5002	31.1600	-2.258%	5,025,110	+70.635%
2025-10-24	32.0300	32.0900	31.6700	31.8800	+1.593%	2,829,934	+66.782%
2025-10-23	30.7300	31.4900	30.4900	31.3800	+2.650%	2,681,318	+69.439%
2025-10-22	31.9000	32.0400	29.9400	30.5700	-6.399%	7,692,408	+73.929%
2025-10-21	33.3900	33.5550	32.4950	32.6600	-2.798%	3,900,353	+62.799%
2025-10-20	31.8000	34.0650	31.8000	33.6000	+8.387%	6,690,438	+58.244%
2025-10-17	31.5900	31.9200	30.5500	31.0000	-3.367%	4,159,050	+71.516%
2025-10-16	32.4300	33.0900	31.8200	32.0800	-0.589%	3,996,280	+65.742%
2025-10-15	31.0200	32.2700	30.9000	32.2700	+5.769%	5,793,610	+64.766%
2025-10-14	29.7000	31.1100	28.9900	30.5100	+0.760%	4,144,320	+74.271%
2025-10-13	30.7100	30.8300	30.0600	30.2800	-0.231%	3,263,637	+75.594%
2025-10-10	32.1100	32.1700	29.9700	30.3500	-4.107%	5,525,557	+75.189%
2025-10-09	32.2300	32.3200	31.5600	31.6500	-1.494%	4,048,458	+67.994%
2025-10-08	30.1500	32.3900	30.0250	32.1300	+7.100%	6,650,516	+65.484%
2025-10-07	30.5500	30.6100	29.4901	30.0000	-1.251%	3,085,750	+77.233%
2025-10-06	30.4000	30.7500	30.1250	30.3800	+1.132%	3,643,520	+75.016%
2025-10-03	29.9900	30.4800	29.6701	30.0400	+0.772%	2,889,370	+76.997%
2025-10-02	29.1400	29.8300	28.9200	29.8100	+3.328%	3,170,468	+78.363%
2025-10-01	27.6700	28.8800	27.6700	28.8500	+3.889%	2,437,628	+84.298%
2025-09-30	27.2500	27.8400	26.9652	27.7700	+1.834%	1,278,829	+91.466%
2025-09-29	27.1600	27.4500	26.8050	27.2700	+1.338%	4,609,192	+94.976%
2025-09-26	26.8000	26.9950	26.4150	26.9100	+0.900%	3,062,677	+97.585%
2025-09-25	26.4900	26.8600	26.2550	26.6700	-1.222%	2,273,500	+99.363%
2025-09-24	27.6400	27.9700	26.9200	27.0000	-1.854%	2,427,895	+96.926%
2025-09-23	27.9800	28.2800	27.4700	27.5100	-1.221%	1,864,063	+93.275%
2025-09-22	27.8200	28.1900	27.5476	27.8500	+1.236%	2,524,282	+90.916%
2025-09-19	27.7600	27.9750	27.5000	27.5100	-0.308%	2,690,609	+93.275%
2025-09-18	26.7000	27.6300	26.7000	27.5950	+5.044%	2,375,371	+92.680%
2025-09-17	26.6100	27.2100	25.8100	26.2700	-1.055%	3,677,947	+102.398%
2025-09-16	25.9600	26.6500	25.5400	26.5500	+2.391%	2,514,750	+100.264%
2025-09-15	25.8400	26.0800	25.4406	25.9300	+1.289%	2,012,199	+105.052%
2025-09-12	26.1800	26.2000	25.5400	25.6000	-2.253%	2,304,984	+107.695%
2025-09-11	24.9000	26.2850	24.8500	26.1900	+5.690%	4,148,886	+103.016%
2025-09-10	25.7200	25.7200	24.6600	24.7800	-3.241%	1,534,439	+114.568%
2025-09-09	25.5000	25.6300	24.9950	25.6100	+0.510%	1,161,421	+107.614%
2025-09-08	25.6700	25.7988	25.3193	25.4800	-0.157%	1,164,440	+108.673%
2025-09-05	25.0300	25.5500	24.7700	25.5200	+2.490%	1,902,936	+108.346%
2025-09-04	24.7800	24.9350	24.2000	24.9000	+0.161%	2,506,186	+113.534%
2025-09-03	24.9000	25.5250	24.6700	24.8600	+0.242%	1,783,808	+113.878%
2025-09-02	24.3600	25.1500	24.2900	24.8000	+0.324%	1,821,937	+114.395%
2025-08-29	24.7400	24.9200	24.3000	24.7200	-0.162%	1,598,860	+115.089%
2025-08-28	24.8200	25.1000	24.6500	24.7600	+0.162%	1,133,506	+114.742%
2025-08-27	24.8500	24.9800	24.6150	24.7200	-0.763%	932,477	+115.089%
2025-08-26	24.7750	24.9900	24.6900	24.9100	+0.728%	1,170,534	+113.448%
2025-08-25	25.2600	25.5000	24.6850	24.7300	-2.021%	1,473,397	+115.002%
2025-08-22	24.4100	25.6250	24.2900	25.2400	+3.911%	3,338,732	+110.658%
2025-08-21	23.9000	24.5542	23.7500	24.2900	+1.124%	2,457,361	+118.897%
2025-08-20	24.0200	24.2700	23.4250	24.0200	-0.826%	2,436,840	+121.357%
2025-08-19	25.1000	25.1000	24.1800	24.2200	-3.506%	1,904,432	+119.529%
2025-08-18	25.2200	25.3000	24.8900	25.1000	-0.555%	1,189,184	+111.833%
2025-08-15	25.1900	25.5050	24.9600	25.2400	+0.638%	1,789,180	+110.658%
2025-08-14	24.7850	25.2900	24.7184	25.0800	-0.318%	2,636,159	+112.002%
2025-08-13	24.2800	25.5350	24.2800	25.1600	+4.485%	4,142,757	+111.328%
2025-08-12	23.5900	24.1950	23.5600	24.0800	+2.994%	1,753,740	+120.806%
2025-08-11	23.3900	23.7900	23.2700	23.3800	0.000%	1,515,069	+127.417%
2025-08-08	23.9800	24.0225	23.2000	23.3800	+0.386%	1,579,258	+127.417%
2025-08-07	23.5100	23.5500	22.9400	23.2900	+0.866%	1,534,261	+128.295%
2025-08-06	23.4700	23.5100	22.7300	23.0900	-2.512%	2,324,404	+130.273%
2025-08-05	23.9700	24.0500	23.5400	23.6850	-1.966%	1,425,724	+124.488%
2025-08-04	23.6100	24.2400	23.2400	24.1600	+2.547%	2,165,685	+120.075%
2025-08-01	23.2500	23.8200	23.0700	23.5600	-1.092%	2,451,894	+125.679%
2025-07-31	24.3100	24.6200	23.7600	23.8200	-2.776%	2,666,761	+123.216%
2025-07-30	24.9100	25.1900	24.2200	24.5000	-0.487%	3,237,142	+117.020%
2025-07-29	25.7800	25.8200	24.5100	24.6200	-4.128%	3,720,138	+115.963%
2025-07-28	26.1850	26.2900	25.5550	25.6800	-1.231%	1,688,281	+107.048%
2025-07-25	25.9800	26.0550	25.5300	26.0000	-0.115%	1,859,391	+104.500%
2025-07-24	26.5400	26.7600	25.9100	26.0300	-1.959%	2,376,719	+104.264%
2025-07-23	26.3800	26.6800	25.9600	26.5500	+2.312%	3,774,338	+100.264%
2025-07-22	25.3200	25.9650	25.0100	25.9500	+3.263%	4,126,222	+104.894%
2025-07-21	25.2300	26.3300	25.1100	25.1300	+0.843%	2,758,207	+111.580%
2025-07-18	24.9100	25.5500	24.7800	24.9200	+1.756%	2,024,256	+113.363%
2025-07-17	24.9200	25.0788	24.4500	24.4900	-1.568%	1,389,255	+117.109%
2025-07-16	24.5700	25.0000	24.3000	24.8800	+2.261%	2,121,342	+113.706%
2025-07-15	25.5000	25.5750	24.2500	24.3300	-3.682%	1,623,342	+118.537%
2025-07-14	25.1200	25.5250	25.0501	25.2600	-0.020%	1,539,568	+110.491%
2025-07-11	25.7900	25.9100	25.1600	25.2650	-3.292%	2,338,156	+110.449%
2025-07-10	26.4100	26.4666	25.8300	26.1250	+0.211%	1,863,901	+103.522%
2025-07-09	25.4700	26.1400	25.3300	26.0700	+3.906%	5,317,482	+103.951%
2025-07-08	24.5100	25.2700	24.4900	25.0900	+3.039%	2,518,409	+111.917%
2025-07-07	25.1500	25.2200	24.2050	24.3500	-4.096%	2,856,561	+118.357%
2025-07-03	25.4100	25.5300	25.0500	25.3900	+0.874%	971,359	+109.413%
2025-07-02	24.1700	25.2950	24.0800	25.1700	+4.137%	3,537,180	+111.244%
2025-07-01	24.1500	24.7852	23.7400	24.1700	-0.739%	1,854,984	+119.983%
2025-06-30	24.4600	24.8700	24.3200	24.3500	+0.206%	1,849,232	+118.357%
2025-06-27	24.6600	24.7897	24.0100	24.3000	-1.059%	1,763,503	+118.807%
2025-06-26	24.2400	24.6400	23.9600	24.5600	+1.278%	1,697,482	+116.490%
2025-06-25	24.3000	24.3850	23.7600	24.2500	+0.497%	1,720,250	+119.258%
2025-06-24	23.9100	24.2600	23.8100	24.1300	+2.332%	1,320,151	+120.348%
2025-06-23	23.5000	23.8600	22.9800	23.5800	-0.924%	1,789,498	+125.488%
2025-06-20	24.5000	24.5400	23.5650	23.8000	-1.449%	3,677,978	+123.403%
2025-06-18	23.6600	24.5150	23.3600	24.1500	+2.028%	4,883,962	+120.166%
2025-06-17	23.8500	24.1900	23.6000	23.6700	-1.045%	2,376,265	+124.630%
2025-06-16	23.7500	24.1050	23.2550	23.9200	+1.917%	2,547,672	+122.283%
2025-06-13	23.0600	23.8400	22.9220	23.4700	-0.761%	3,784,237	+126.545%
2025-06-12	24.0000	24.0710	23.5900	23.6500	-2.555%	2,039,942	+124.820%
2025-06-11	24.5200	24.7750	24.1000	24.2700	+0.206%	3,353,251	+119.077%
2025-06-10	23.9400	24.6600	23.8600	24.2200	+1.807%	3,438,227	+119.529%
2025-06-09	23.7750	23.9100	23.2100	23.7900	+2.191%	2,468,219	+123.497%
2025-06-06	22.6500	23.5200	22.6500	23.2800	+4.582%	3,531,395	+128.393%
2025-06-05	22.5600	23.0000	21.9900	22.2600	-1.548%	2,863,758	+138.859%
2025-06-04	22.1500	22.7400	22.1500	22.6100	+2.215%	3,423,014	+135.161%
2025-06-03	21.7700	22.2950	21.3400	22.1200	+2.218%	2,906,096	+140.371%
2025-06-02	20.9700	22.0350	20.9500	21.6400	+3.442%	1,656,541	+145.702%
2025-05-30	20.8900	21.1600	20.4600	20.9200	-0.476%	1,636,524	+154.159%
2025-05-29	21.2400	21.3400	20.6100	21.0200	-0.379%	4,492,368	+152.950%
2025-05-28	21.5300	21.5300	21.0100	21.1000	-1.997%	2,392,250	+151.991%
2025-05-27	21.3300	21.8434	21.1700	21.5300	+2.916%	2,464,755	+146.958%
2025-05-23	20.3200	20.9750	20.2636	20.9200	+0.480%	1,786,349	+154.159%
2025-05-22	20.6600	21.0954	20.4500	20.8200	+0.531%	2,145,368	+155.379%
2025-05-21	21.5700	21.8400	20.6000	20.7100	-5.304%	2,077,838	+156.736%
2025-05-20	21.6900	22.0750	21.3500	21.8700	+0.598%	2,428,666	+143.118%
2025-05-19	21.2800	21.7400	21.2150	21.7400	-0.275%	2,291,167	+144.572%
2025-05-16	21.4300	21.8700	21.1669	21.8000	+2.782%	4,099,690	+143.899%
2025-05-15	21.1300	21.2100	20.5707	21.2100	+0.379%	3,137,984	+150.684%
2025-05-14	22.1600	22.4600	21.0900	21.1300	-3.780%	2,293,045	+151.633%
2025-05-13	22.3000	22.5500	21.7500	21.9600	-0.498%	2,217,772	+142.122%
2025-05-12	22.0000	22.3950	21.5550	22.0700	+4.449%	1,960,003	+140.915%
2025-05-09	21.9200	22.2800	21.0900	21.1300	-2.761%	2,231,642	+151.633%
2025-05-08	21.0600	22.0500	20.7200	21.7300	+4.371%	3,452,968	+144.685%
2025-05-07	20.6100	20.8800	20.2500	20.8200	+2.360%	1,680,241	+155.379%
2025-05-06	21.5100	21.5600	20.3100	20.3400	-7.208%	3,877,371	+161.406%
2025-05-05	22.5150	22.5700	21.8500	21.9200	-3.308%	2,200,989	+142.564%
2025-05-02	22.2000	23.0500	22.2000	22.6700	+4.230%	1,972,172	+134.539%
2025-05-01	22.3100	22.3100	21.4950	21.7500	-1.091%	1,495,236	+144.460%
2025-04-30	21.6000	22.0850	21.3500	21.9900	-1.302%	1,757,431	+141.792%
2025-04-29	22.4100	22.5550	22.0800	22.2800	-0.313%	1,200,747	+138.645%
2025-04-28	22.4500	22.9250	22.0200	22.3500	-0.223%	2,067,930	+137.897%
2025-04-25	22.2400	22.4867	22.0105	22.4000	-0.223%	1,516,385	+137.366%
2025-04-24	21.9000	22.4800	21.7100	22.4500	+3.124%	1,517,745	+136.837%
2025-04-23	22.2300	22.7700	21.7500	21.7700	+2.207%	3,346,379	+144.235%
2025-04-22	20.8000	21.4750	20.8000	21.3000	+4.258%	1,606,004	+149.624%
2025-04-21	20.3550	20.9600	20.2100	20.4300	-1.161%	2,408,279	+160.255%
2025-04-17	20.7600	20.8500	20.3600	20.6700	-0.625%	2,041,500	+157.233%
2025-04-16	21.0200	21.1100	20.3250	20.8000	-2.439%	2,903,073	+155.625%
2025-04-15	21.3000	21.8550	20.9400	21.3200	-0.141%	1,816,834	+149.390%
2025-04-14	21.5300	21.5700	20.8400	21.3500	+1.522%	3,258,784	+149.040%
2025-04-11	19.6600	21.0400	19.5000	21.0300	+8.626%	3,667,904	+152.829%