Dark

ARKQ
ARK Autonomous Technology & Robotics ETF
stock BATS ETF

At Close

Oct 1, 2026 3:59:46 PM EDT

121.36USD+0.087%(+0.11)110,930

116.69Bid 128.75Ask 12.06Spread

Pre-market

Sep 28, 2026 9:01:30 AM EDT

121.32USD+0.056%(+0.07)0

After-hours

Oct 1, 2026 4:32:30 PM EDT

121.43USD+0.062%(+0.07)108

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	121.5100	122.2900	121.0100	121.3600	+0.091%	110,930	0.000%
2026-09-30	121.5100	122.4400	121.2100	121.2500	+0.025%	116,619	+0.091%
2026-09-29	122.7200	122.8400	120.9550	121.2200	-0.533%	60,258	+0.115%
2026-09-28	123.3500	123.4450	121.7800	121.8700	-2.050%	72,348	-0.418%
2026-09-25	125.5600	125.5600	123.8200	124.4200	-0.368%	90,562	-2.459%
2026-09-24	123.4100	125.3100	123.0600	124.8800	+0.128%	72,330	-2.819%
2026-09-23	126.0200	126.4800	124.4150	124.7200	-1.384%	92,279	-2.694%
2026-09-22	125.7600	126.6800	125.1400	126.4700	+0.781%	70,589	-4.040%
2026-09-21	123.7900	125.7300	123.7900	125.4900	+2.692%	123,021	-3.291%
2026-09-18	122.9300	123.4993	121.2200	122.2000	-0.261%	67,864	-0.687%
2026-09-17	121.7400	123.0000	121.7101	122.5200	+2.622%	69,282	-0.947%
2026-09-16	119.4200	120.5958	117.9800	119.3900	+0.370%	66,476	+1.650%
2026-09-15	119.8600	120.2700	118.2100	118.9500	-0.539%	85,185	+2.026%
2026-09-14	118.9500	120.6700	118.8050	119.5950	-1.454%	94,262	+1.476%
2026-09-11	121.3300	121.9400	120.8701	121.3600	+0.722%	75,984	0.000%
2026-09-10	120.5300	122.5400	120.3500	120.4900	-1.262%	174,269	+0.722%
2026-09-09	123.4600	124.1600	121.8200	122.0300	-1.628%	76,160	-0.549%
2026-09-08	122.6300	124.7050	122.6300	124.0500	+1.472%	109,987	-2.168%
2026-09-04	122.3400	123.0000	121.6700	122.2500	-0.456%	136,461	-0.728%
2026-09-03	121.4200	123.3500	121.4200	122.8100	+2.137%	121,209	-1.181%
2026-09-02	120.0300	120.3400	119.2500	120.2400	+0.075%	94,616	+0.931%
2026-09-01	120.5000	120.8650	119.7500	120.1500	-1.918%	67,622	+1.007%
2026-08-31	121.4900	122.6429	121.4900	122.5000	+0.147%	74,385	-0.931%
2026-08-28	124.0300	124.3350	121.8300	122.3200	-1.482%	47,514	-0.785%
2026-08-27	123.0400	124.2900	122.6700	124.1600	+1.496%	89,016	-2.255%
2026-08-26	122.0500	123.4500	121.6850	122.3300	-0.334%	57,526	-0.793%
2026-08-25	123.0500	123.3000	121.8750	122.7400	+0.747%	84,111	-1.124%
2026-08-24	124.2400	124.2400	121.8300	121.8300	-2.986%	82,186	-0.386%
2026-08-21	124.6300	126.1600	123.9200	125.5800	+1.536%	93,865	-3.360%
2026-08-20	124.8400	125.2300	122.7000	123.6800	-1.849%	61,821	-1.876%
2026-08-19	126.6800	126.9530	123.6800	126.0100	-0.623%	90,182	-3.690%
2026-08-18	127.2600	128.4280	126.3100	126.8000	-2.813%	92,315	-4.290%
2026-08-17	130.5700	131.4900	130.2200	130.4700	+0.061%	72,137	-6.982%
2026-08-14	131.3000	132.0000	129.3400	130.3900	+0.223%	66,006	-6.925%
2026-08-13	128.5500	130.9056	128.5500	130.1000	+0.907%	101,510	-6.718%
2026-08-12	129.6600	129.9000	127.9600	128.9300	+0.491%	89,677	-5.871%
2026-08-11	127.8100	128.9800	127.3250	128.3000	+0.321%	98,632	-5.409%
2026-08-10	128.6700	128.9900	127.2700	127.8900	+0.031%	106,247	-5.106%
2026-08-07	124.6900	127.9200	124.2200	127.8500	+3.774%	190,037	-5.076%
2026-08-06	121.4600	124.7500	121.0300	123.2000	+0.654%	189,629	-1.494%
2026-08-05	124.5900	125.4000	122.2900	122.4000	-1.947%	130,745	-0.850%
2026-08-04	121.2500	125.5150	120.6700	124.8300	+5.235%	180,535	-2.780%
2026-08-03	114.7800	118.6600	114.4200	118.6200	+3.085%	195,527	+2.310%
2026-07-31	116.0400	116.9100	113.0000	115.0700	+0.956%	133,227	+5.466%
2026-07-30	111.2300	114.0900	111.0200	113.9800	+4.034%	151,525	+6.475%
2026-07-29	114.0700	114.3000	109.4600	109.5600	-3.548%	306,946	+10.770%
2026-07-28	112.6900	113.6619	110.3769	113.5900	-1.114%	165,056	+6.840%
2026-07-27	115.3000	115.7300	112.4100	114.8700	+0.750%	160,064	+5.650%
2026-07-24	116.8900	116.8900	113.7000	114.0150	-2.426%	123,809	+6.442%
2026-07-23	116.9600	118.5300	115.7182	116.8500	-1.922%	106,806	+3.860%
2026-07-22	119.6300	121.0900	119.1400	119.1400	-0.799%	113,331	+1.863%
2026-07-21	118.4800	120.8400	118.1300	120.1000	+2.975%	84,618	+1.049%
2026-07-20	117.5200	118.4100	116.5800	116.6300	+0.422%	132,073	+4.056%
2026-07-17	114.9750	117.7300	113.7698	116.1400	-1.693%	130,935	+4.495%
2026-07-16	120.3850	120.4200	117.6650	118.1400	-2.781%	123,850	+2.726%
2026-07-15	123.1400	124.5300	119.8800	121.5200	-0.622%	98,876	-0.132%
2026-07-14	122.2400	123.1950	122.0600	122.2800	+1.309%	114,498	-0.752%
2026-07-13	122.6200	122.7750	120.0900	120.7000	-2.653%	107,848	+0.547%
2026-07-10	124.9400	124.9400	122.8900	123.9900	-0.569%	86,387	-2.121%
2026-07-09	124.8100	125.3600	123.2300	124.7000	+0.719%	79,564	-2.678%
2026-07-08	123.7100	124.6800	122.0400	123.8100	-0.482%	99,396	-1.979%
2026-07-07	128.2300	128.3000	123.8551	124.4100	-4.381%	107,203	-2.452%
2026-07-06	129.3900	131.4300	129.0000	130.1100	+1.696%	91,564	-6.725%
2026-07-02	131.7000	133.3000	126.7200	127.9400	-1.917%	122,572	-5.143%
2026-07-01	131.5700	132.8200	130.3300	130.4400	-1.346%	130,459	-6.961%
2026-06-30	129.1900	132.4400	129.1900	132.2200	+2.983%	119,035	-8.214%
2026-06-29	125.5300	128.5400	123.9800	128.3900	+3.875%	257,840	-5.476%
2026-06-26	122.0800	125.2550	122.0800	123.6000	-0.194%	95,697	-1.812%
2026-06-25	125.3900	125.7110	121.9700	123.8400	-0.306%	188,520	-2.003%
2026-06-24	125.7500	126.4800	123.6300	124.2200	-1.694%	161,460	-2.302%
2026-06-23	125.6700	128.2600	125.6700	126.3600	-2.830%	138,197	-3.957%
2026-06-22	132.2300	132.2300	129.6300	130.0400	-2.350%	148,071	-6.675%
2026-06-18	133.2000	133.4900	130.1900	133.1700	+1.316%	192,053	-8.868%
2026-06-17	133.1500	134.5900	131.2600	131.4400	-0.688%	215,431	-7.669%
2026-06-16	134.5000	135.2650	132.3500	132.3500	-1.737%	177,871	-8.304%
2026-06-15	133.6900	135.1800	133.6200	134.6900	+4.080%	215,745	-9.897%
2026-06-12	131.5700	131.5700	127.5400	129.4100	-0.637%	109,121	-6.221%
2026-06-11	125.5600	130.3700	125.0171	130.2400	+4.737%	187,114	-6.818%
2026-06-10	127.0400	128.7900	124.1800	124.3500	-3.507%	239,464	-2.405%
2026-06-09	133.1550	133.9600	123.7200	128.8700	-2.134%	241,926	-5.828%
2026-06-08	132.2900	132.7900	130.9400	131.6800	+1.605%	163,677	-7.837%
2026-06-05	136.5800	136.8060	128.5100	129.6000	-7.123%	436,424	-6.358%
2026-06-04	137.2500	140.4400	136.4900	139.5400	+0.511%	236,642	-13.029%
2026-06-03	140.6200	140.9100	137.9965	138.8300	-2.129%	225,790	-12.584%
2026-06-02	140.0200	141.8800	139.5900	141.8500	+1.401%	314,803	-14.445%
2026-06-01	140.7500	141.1200	138.7750	139.8900	-2.086%	289,560	-13.246%
2026-05-29	143.3600	143.3600	139.4510	142.8700	-0.661%	317,096	-15.056%
2026-05-28	140.5500	144.4160	140.4100	143.8200	+2.831%	285,944	-15.617%
2026-05-27	141.4800	141.5502	138.0001	139.8600	+0.143%	151,519	-13.228%
2026-05-26	139.9400	140.9400	138.4400	139.6600	+2.503%	322,889	-13.103%
2026-05-22	134.9100	136.9300	134.9100	136.2500	+2.091%	233,555	-10.928%
2026-05-21	132.0700	134.0370	131.2800	133.4600	-0.112%	166,647	-9.066%
2026-05-20	130.5100	133.6900	129.7100	133.6100	+3.078%	307,520	-9.168%
2026-05-19	130.1100	130.8400	126.9214	129.6200	-1.475%	172,561	-6.372%
2026-05-18	132.9700	133.8641	129.7800	131.5600	-0.386%	176,259	-7.753%
2026-05-15	134.2500	134.2500	131.9200	132.0700	-4.005%	228,997	-8.109%
2026-05-14	135.7850	138.2800	135.1900	137.5800	+0.710%	291,236	-11.790%
2026-05-13	136.0000	137.3750	133.3000	136.6100	+0.819%	180,918	-11.163%
2026-05-12	135.4650	136.3428	132.2100	135.5000	-1.239%	362,460	-10.435%
2026-05-11	133.6600	138.4300	133.6600	137.2000	+1.728%	501,731	-11.545%
2026-05-08	131.8900	134.8800	131.5000	134.8700	+3.365%	197,188	-10.017%
2026-05-07	134.0700	134.0700	129.4101	130.4800	-2.605%	206,820	-6.990%
2026-05-06	129.9400	134.0000	129.7400	133.9700	+5.157%	204,761	-9.413%
2026-05-05	129.0900	129.6900	127.1101	127.4000	-0.585%	168,704	-4.741%
2026-05-04	129.0300	129.5700	127.1100	128.1500	-0.497%	164,683	-5.298%
2026-05-01	129.0000	129.7300	127.4800	128.7900	0.000%	110,019	-5.769%
2026-04-30	125.2600	129.0200	124.9450	128.7900	+4.486%	151,498	-5.769%
2026-04-29	125.0000	125.0300	122.4000	123.2600	-2.884%	176,226	-1.541%
2026-04-28	127.3900	128.6419	125.8278	126.9200	-2.459%	147,107	-4.381%
2026-04-27	129.5100	130.1500	127.9500	130.1200	+0.743%	129,081	-6.732%
2026-04-24	130.7000	130.7000	128.1100	129.1600	+0.342%	169,491	-6.039%
2026-04-23	130.1000	130.8000	126.3300	128.7200	-1.718%	153,934	-5.718%
2026-04-22	131.1000	131.7100	129.8100	130.9700	+1.795%	114,719	-7.338%
2026-04-21	130.4000	131.4600	128.2100	128.6600	-0.794%	174,128	-5.674%
2026-04-20	129.3400	130.2400	128.0800	129.6900	-0.100%	176,254	-6.423%
2026-04-17	130.1700	131.7301	129.2900	129.8200	+1.224%	226,661	-6.517%
2026-04-16	127.8500	128.3700	125.5591	128.2500	+1.552%	136,247	-5.372%
2026-04-15	124.2900	126.3700	124.0565	126.2900	+2.251%	167,274	-3.904%
2026-04-14	122.9600	123.8700	122.5500	123.5100	+1.629%	178,375	-1.741%
2026-04-13	118.4200	121.6300	118.4200	121.5300	+1.972%	269,923	-0.140%
2026-04-10	118.8450	120.0000	118.5600	119.1800	+0.838%	106,668	+1.829%
2026-04-09	119.1600	119.8800	117.7300	118.1900	-1.319%	116,142	+2.682%
2026-04-08	121.7400	122.3500	118.6900	119.7700	+3.832%	235,396	+1.328%
2026-04-07	114.9600	115.4100	112.8600	115.3500	-0.530%	132,927	+5.210%
2026-04-06	115.4700	117.0000	114.7300	115.9650	+0.927%	119,781	+4.652%
2026-04-02	110.5500	116.0500	110.5500	114.9000	+0.341%	179,630	+5.622%
2026-04-01	114.4500	116.1250	114.0550	114.5100	+1.832%	202,499	+5.982%
2026-03-31	108.3200	112.7800	108.3200	112.4500	+5.627%	236,075	+7.924%
2026-03-30	111.3800	111.3800	105.6000	106.4600	-3.411%	366,535	+13.996%
2026-03-27	112.8200	112.8700	109.9700	110.2200	-3.180%	147,228	+10.107%
2026-03-26	117.1300	117.2500	113.7600	113.8400	-4.352%	158,547	+6.606%
2026-03-25	118.7500	120.0550	118.2500	119.0200	+2.242%	138,689	+1.966%
2026-03-24	116.3900	117.4400	115.3900	116.4100	-0.826%	134,262	+4.252%
2026-03-23	116.1500	118.9300	116.1500	117.3800	+2.372%	169,783	+3.391%
2026-03-20	118.3800	118.5700	113.2601	114.6600	-3.623%	239,969	+5.843%
2026-03-19	116.8300	119.8500	115.9000	118.9700	+0.017%	167,132	+2.009%
2026-03-18	120.8800	121.5750	118.9500	118.9500	-2.380%	109,615	+2.026%
2026-03-17	120.0300	121.8500	119.6600	121.8500	+2.180%	97,703	-0.402%
2026-03-16	118.7300	120.3000	118.1000	119.2500	+1.688%	116,669	+1.769%
2026-03-13	120.0000	120.6700	117.0000	117.2700	-1.296%	216,444	+3.488%
2026-03-12	120.6600	120.8900	118.0000	118.8100	-2.166%	143,352	+2.146%
2026-03-11	120.2400	122.6900	120.2400	121.4400	+0.480%	118,134	-0.066%
2026-03-10	121.6300	123.0000	120.6200	120.8600	-0.666%	194,180	+0.414%
2026-03-09	117.0900	122.0000	116.5000	121.6700	+2.502%	199,626	-0.255%
2026-03-06	118.5900	121.1901	118.2000	118.7000	-1.812%	229,019	+2.241%
2026-03-05	122.0300	122.8500	118.3348	120.8900	-1.475%	163,822	+0.389%
2026-03-04	121.9500	123.3150	120.7401	122.7000	+1.539%	158,390	-1.092%
2026-03-03	120.5200	122.1600	117.8900	120.8400	-2.470%	231,190	+0.430%
2026-03-02	121.1700	125.1900	121.0920	123.9000	+1.192%	269,847	-2.050%
2026-02-27	121.9200	122.4900	120.2801	122.4400	-1.749%	189,969	-0.882%
2026-02-26	124.9100	124.9100	122.3900	124.6200	-0.168%	135,719	-2.616%
2026-02-25	125.7200	125.7500	124.4900	124.8300	+0.056%	118,999	-2.780%
2026-02-24	122.6600	124.8750	121.3400	124.7600	+1.324%	178,609	-2.725%
2026-02-23	123.4700	124.1700	121.7000	123.1300	-1.476%	150,906	-1.438%
2026-02-20	126.0500	127.5900	124.1250	124.9750	-1.307%	188,816	-2.893%
2026-02-19	123.8200	126.7095	123.3600	126.6300	+2.051%	168,901	-4.162%
2026-02-18	122.5500	125.6500	122.5500	124.0850	+1.592%	144,159	-2.196%
2026-02-17	120.5100	123.1734	119.2697	122.1400	+0.222%	161,448	-0.639%
2026-02-13	120.4300	123.0450	119.6110	121.8700	+1.045%	192,465	-0.418%
2026-02-12	123.9500	124.5450	120.1200	120.6100	-2.158%	301,279	+0.622%
2026-02-11	126.1200	126.1200	121.3650	123.2700	-1.004%	214,810	-1.549%
2026-02-10	126.3700	127.1100	124.4100	124.5200	-1.386%	189,102	-2.538%
2026-02-09	122.6100	126.8700	122.1300	126.2700	+2.817%	317,457	-3.888%
2026-02-06	118.0300	123.0900	117.9300	122.8100	+6.164%	483,007	-1.181%
2026-02-05	117.0000	119.3950	115.0300	115.6800	-3.132%	471,514	+4.910%
2026-02-04	125.6950	125.8100	116.8596	119.4200	-5.608%	532,587	+1.625%
2026-02-03	125.4000	126.6682	122.8900	126.5150	+3.269%	313,018	-4.075%
2026-02-02	122.6300	124.0300	121.9500	122.5100	-1.138%	384,123	-0.939%
2026-01-30	126.0800	127.7500	123.1300	123.9200	-3.036%	298,625	-2.066%
2026-01-29	130.7400	130.7400	125.0700	127.8000	-2.054%	405,072	-5.039%
2026-01-28	131.3400	131.3400	129.2950	130.4800	+0.300%	347,936	-6.990%
2026-01-27	128.7400	130.2500	128.2495	130.0900	+2.031%	181,208	-6.711%
2026-01-26	129.6100	129.6300	127.3701	127.5000	-2.104%	370,564	-4.816%
2026-01-23	131.5600	131.7299	129.4550	130.2400	-0.557%	262,189	-6.818%
2026-01-22	131.8300	131.8300	129.1801	130.9700	+0.661%	324,041	-7.338%
2026-01-21	130.6900	131.1000	126.5300	130.1100	+0.584%	460,225	-6.725%
2026-01-20	130.8900	133.4000	128.8474	129.3550	-3.502%	575,614	-6.181%
2026-01-16	133.2650	135.1800	132.9400	134.0500	+1.338%	387,314	-9.467%
2026-01-15	132.5800	133.9100	131.8500	132.2800	+0.189%	568,444	-8.255%
2026-01-14	129.8500	132.0800	128.5500	132.0300	+1.033%	296,428	-8.081%
2026-01-13	132.5800	132.5800	129.9150	130.6800	-0.608%	348,646	-7.132%
2026-01-12	129.3100	131.8800	129.2400	131.4800	+1.733%	521,933	-7.697%
2026-01-09	128.0500	130.0600	127.2000	129.2400	+1.860%	389,849	-6.097%
2026-01-08	126.5400	129.0300	126.2350	126.8800	+1.614%	440,666	-4.351%
2026-01-07	126.0000	126.5900	124.8100	124.8650	-1.003%	302,016	-2.807%
2026-01-06	124.0000	126.2100	122.7800	126.1300	+2.130%	441,151	-3.782%
2026-01-05	120.3000	123.7500	120.3000	123.5000	+4.272%	595,179	-1.733%
2026-01-02	116.5350	118.6000	115.7000	118.4400	+3.297%	405,080	+2.465%
2025-12-31	116.0800	116.0800	114.4400	114.6600	-0.727%	229,075	+5.843%
2025-12-30	116.9300	117.1400	115.5000	115.5000	-0.517%	126,071	+5.074%
2025-12-29	116.1200	117.2250	115.7423	116.1000	-0.854%	144,081	+4.531%
2025-12-26	118.9900	119.1600	116.8100	117.1000	-1.992%	205,075	+3.638%
2025-12-24	120.2100	120.2100	118.4800	119.4800	-0.217%	111,276	+1.573%
2025-12-23	119.0200	120.1200	118.6600	119.7400	-0.225%	232,470	+1.353%
2025-12-22	118.9000	120.5300	118.7000	120.0100	+2.634%	582,583	+1.125%
2025-12-19	113.8600	117.2100	113.8200	116.9300	+3.652%	538,628	+3.789%
2025-12-18	112.4700	113.7060	111.8700	112.8100	+2.751%	171,780	+7.579%
2025-12-17	114.0200	114.4250	109.6710	109.7900	-3.447%	284,748	+10.538%
2025-12-16	112.5700	113.8900	111.9000	113.7100	+0.513%	183,109	+6.728%
2025-12-15	115.7000	116.3300	113.0907	113.1300	-1.248%	204,992	+7.275%
2025-12-12	117.2300	117.8200	113.2300	114.5600	-2.461%	242,660	+5.936%
2025-12-11	115.2800	117.4500	113.5700	117.4500	+1.337%	256,278	+3.329%
2025-12-10	114.9300	116.6400	113.6500	115.9000	+0.739%	236,203	+4.711%
2025-12-09	114.2700	115.6590	114.0500	115.0500	+0.296%	206,715	+5.485%
2025-12-08	115.0600	115.2700	113.7850	114.7100	+0.105%	152,088	+5.797%
2025-12-05	115.0400	115.3400	113.9500	114.5900	-0.166%	294,350	+5.908%
2025-12-04	112.3200	114.8600	111.9300	114.7800	+2.154%	370,843	+5.733%
2025-12-03	109.4600	112.3600	109.0000	112.3600	+3.054%	347,538	+8.010%
2025-12-02	109.3000	110.6300	108.6104	109.0300	+0.484%	122,603	+11.309%
2025-12-01	108.7700	109.6085	108.0824	108.5050	-1.323%	115,465	+11.847%
2025-11-28	109.6200	110.1400	109.2636	109.9600	+0.733%	89,520	+10.367%
2025-11-26	108.5100	109.6900	108.0900	109.1600	+1.573%	194,216	+11.176%
2025-11-25	106.1400	107.6887	104.0100	107.4700	+1.339%	110,054	+12.925%
2025-11-24	103.0550	106.2993	102.8500	106.0500	+3.971%	167,320	+14.437%
2025-11-21	101.5500	103.1200	98.3500	102.0000	+0.731%	417,135	+18.980%
2025-11-20	108.8600	109.3500	101.1900	101.2600	-4.074%	355,947	+19.850%
2025-11-19	105.5700	107.2500	104.5400	105.5600	+0.228%	163,325	+14.968%
2025-11-18	105.1400	106.6100	103.6800	105.3200	-1.173%	295,910	+15.230%
2025-11-17	107.8800	109.0400	105.3320	106.5700	-1.761%	272,032	+13.878%
2025-11-14	105.1200	110.2200	105.0100	108.4800	+0.111%	267,205	+11.873%
2025-11-13	113.0100	113.2200	107.9200	108.3600	-5.577%	348,528	+11.997%
2025-11-12	116.1300	116.5550	113.9850	114.7600	-0.321%	154,868	+5.751%
2025-11-11	115.7700	115.8820	114.0500	115.1300	-1.151%	184,910	+5.411%
2025-11-10	117.0900	117.0900	115.0000	116.4700	+2.843%	301,592	+4.199%
2025-11-07	110.9100	113.4600	108.5900	113.2500	-0.185%	586,365	+7.161%
2025-11-06	118.4700	118.4900	112.9900	113.4600	-4.414%	438,736	+6.963%
2025-11-05	118.1300	119.5900	116.3900	118.7000	0.000%	538,530	+2.241%
2025-11-04	120.0000	121.6600	118.6900	118.7000	-4.290%	454,766	+2.241%
2025-11-03	124.9900	124.9900	122.6000	124.0200	-0.161%	261,623	-2.145%
2025-10-31	123.7300	124.8520	122.3100	124.2200	+2.004%	314,497	-2.302%
2025-10-30	123.0000	123.8000	121.7800	121.7800	-2.334%	267,597	-0.345%
2025-10-29	123.5400	125.3150	122.7016	124.6900	+2.888%	653,206	-2.671%
2025-10-28	122.0300	122.8400	121.0600	121.1900	-0.025%	327,910	+0.140%
2025-10-27	121.7800	122.0025	120.4500	121.2200	+1.712%	251,929	+0.115%
2025-10-24	119.8300	120.0000	118.6500	119.1800	+1.318%	229,721	+1.829%
2025-10-23	114.6400	118.0800	114.3000	117.6300	+2.501%	260,558	+3.171%
2025-10-22	118.0000	118.2000	112.5500	114.7600	-3.279%	396,747	+5.751%
2025-10-21	119.0100	119.7050	117.4239	118.6500	-0.302%	157,617	+2.284%
2025-10-20	118.4700	119.5100	118.1300	119.0100	+2.383%	265,636	+1.975%
2025-10-17	116.5700	117.7103	114.4600	116.2400	-1.608%	312,250	+4.405%
2025-10-16	121.8800	122.5200	117.7200	118.1400	-2.299%	346,325	+2.726%
2025-10-15	123.3100	124.1800	118.7900	120.9200	+0.157%	480,930	+0.364%
2025-10-14	117.8900	122.2500	115.7300	120.7300	+0.483%	319,113	+0.522%
2025-10-13	119.4300	120.8200	118.2700	120.1500	+3.622%	360,220	+1.007%
2025-10-10	121.8100	123.2300	115.7800	115.9500	-4.733%	626,557	+4.666%
2025-10-09	122.8200	123.7670	120.4400	121.7100	-1.033%	305,020	-0.288%
2025-10-08	120.5800	123.0600	120.1545	122.9800	+2.050%	349,736	-1.317%
2025-10-07	122.3100	123.5092	119.5700	120.5100	-1.262%	708,573	+0.705%
2025-10-06	120.3600	122.2900	120.0900	122.0500	+4.656%	704,095	-0.565%
2025-10-03	116.6600	117.3000	114.9000	116.6200	+0.882%	444,990	+4.064%
2025-10-02	115.4700	115.8000	114.4700	115.6000	+1.832%	297,497	+4.983%
2025-10-01	111.1000	113.6800	111.0000	113.5200	+1.757%	262,863	+6.906%
2025-09-30	110.3900	111.6000	109.7400	111.5600	+0.978%	137,956	+8.785%
2025-09-29	111.0900	111.3000	110.1100	110.4800	+1.070%	171,695	+9.848%
2025-09-26	108.8900	109.6050	107.8300	109.3100	+0.756%	200,063	+11.024%
2025-09-25	107.1300	109.1800	105.6200	108.4900	-0.850%	323,418	+11.863%
2025-09-24	111.4800	111.5100	108.9700	109.4200	-1.330%	173,073	+10.912%
2025-09-23	110.7500	112.1090	109.9400	110.8950	+0.649%	261,965	+9.437%
2025-09-22	108.6300	110.3000	107.8901	110.1800	+1.642%	260,496	+10.147%
2025-09-19	107.0400	108.7600	106.9000	108.4000	+1.976%	224,873	+11.956%
2025-09-18	104.9700	106.6800	104.3000	106.3000	+2.212%	171,202	+14.167%
2025-09-17	103.8700	104.4699	102.0000	104.0000	+0.058%	164,690	+16.692%
2025-09-16	103.4100	104.0700	102.5000	103.9400	+0.815%	136,731	+16.760%
2025-09-15	102.3000	103.1100	101.7200	103.1000	+2.333%	231,977	+17.711%
2025-09-12	99.5900	100.9300	99.3350	100.7500	+1.768%	182,621	+20.457%
2025-09-11	97.5800	99.6299	97.3800	99.0000	+1.768%	125,407	+22.586%
2025-09-10	98.0000	98.0545	96.8800	97.2800	+0.289%	103,858	+24.753%
2025-09-09	97.4300	97.6200	96.0601	97.0000	-0.257%	101,901	+25.113%
2025-09-08	97.6300	98.1477	96.8520	97.2500	+0.072%	102,717	+24.792%
2025-09-05	97.3500	97.4900	95.1800	97.1800	+1.040%	106,275	+24.882%
2025-09-04	96.1400	96.4899	95.0400	96.1800	+0.042%	109,379	+26.180%
2025-09-03	98.0800	98.0800	95.8001	96.1400	-1.202%	148,416	+26.233%
2025-09-02	95.6350	97.3300	94.9001	97.3100	-0.664%	131,685	+24.715%
2025-08-29	99.6800	99.8649	97.4000	97.9600	-1.863%	101,642	+23.887%
2025-08-28	99.4000	100.0000	99.1500	99.8200	+0.584%	104,892	+21.579%
2025-08-27	99.9600	99.9600	99.0400	99.2400	-0.700%	109,946	+22.289%
2025-08-26	98.8350	100.2900	98.8350	99.9400	+1.277%	152,441	+21.433%
2025-08-25	98.4300	99.3900	97.5600	98.6800	+0.142%	197,517	+22.983%
2025-08-22	95.4800	98.8944	95.1200	98.5400	+3.335%	226,617	+23.158%
2025-08-21	95.2300	95.7400	94.6000	95.3600	+0.084%	117,773	+27.265%
2025-08-20	95.3200	95.5350	92.5600	95.2800	-0.905%	267,720	+27.372%
2025-08-19	100.0000	100.0000	95.9600	96.1500	-3.908%	329,764	+26.219%
2025-08-18	99.8500	100.4900	99.0100	100.0600	+0.110%	132,027	+21.287%
2025-08-15	101.1700	101.1700	99.1300	99.9500	-0.824%	151,586	+21.421%
2025-08-14	100.9700	102.0700	99.8568	100.7800	-1.254%	193,143	+20.421%
2025-08-13	102.9300	103.1299	100.4093	102.0600	+0.473%	276,442	+18.910%
2025-08-12	99.5900	101.7400	99.0900	101.5800	+2.461%	233,515	+19.472%
2025-08-11	99.9600	100.7600	98.9500	99.1400	-0.121%	217,351	+22.413%
2025-08-08	98.8700	100.0481	98.6830	99.2600	+1.162%	180,841	+22.265%
2025-08-07	98.4800	98.8200	96.9100	98.1200	-0.153%	110,216	+23.685%
2025-08-06	98.5800	98.6867	97.5900	98.2700	-0.365%	115,285	+23.496%
2025-08-05	99.3500	100.2200	97.4700	98.6300	+0.612%	313,522	+23.046%
2025-08-04	96.2900	98.1000	96.0000	98.0300	+3.626%	196,882	+23.799%
2025-08-01	94.7800	95.8601	92.8481	94.6000	-2.545%	334,198	+28.288%
2025-07-31	98.1600	98.6350	96.4704	97.0700	-0.706%	170,785	+25.023%
2025-07-30	96.8000	98.2800	96.6800	97.7600	+1.696%	182,438	+24.141%
2025-07-29	98.4000	98.5300	95.5700	96.1300	-1.928%	202,659	+26.246%
2025-07-28	99.5800	99.6700	97.3900	98.0200	-0.457%	161,967	+23.811%
2025-07-25	97.4800	98.7478	97.1600	98.4700	+1.140%	104,362	+23.246%
2025-07-24	98.4700	98.6400	97.0201	97.3600	-2.141%	189,388	+24.651%
2025-07-23	97.4500	99.5000	97.4500	99.4900	+2.790%	150,775	+21.982%
2025-07-22	97.0000	97.4494	94.5000	96.7900	-1.416%	256,499	+25.385%
2025-07-21	100.6300	100.7900	98.0335	98.1800	-1.781%	276,092	+23.610%
2025-07-18	99.8400	100.5650	99.3000	99.9600	+0.200%	224,777	+21.409%
2025-07-17	97.4400	99.7900	97.0200	99.7600	+3.303%	403,409	+21.652%
2025-07-16	94.4700	96.7199	93.4300	96.5700	+2.964%	317,525	+25.670%
2025-07-15	94.4000	94.5300	93.5800	93.7900	+0.525%	172,680	+29.395%
2025-07-14	91.8600	93.3600	91.1324	93.3000	+1.568%	197,033	+30.075%
2025-07-11	91.0100	92.2500	90.9700	91.8600	+1.179%	198,957	+32.114%
2025-07-10	89.6900	91.0000	89.1100	90.7900	+1.760%	170,156	+33.671%
2025-07-09	88.8000	89.2500	88.0200	89.2200	+0.848%	133,846	+36.023%
2025-07-08	88.5100	89.0200	87.8301	88.4700	+0.340%	101,507	+37.176%
2025-07-07	88.0700	88.4000	87.1500	88.1700	-0.676%	182,126	+37.643%
2025-07-03	88.4900	88.8650	88.0800	88.7700	+1.151%	81,148	+36.713%
2025-07-02	86.6500	87.7600	86.2046	87.7600	+1.810%	177,243	+38.286%
2025-07-01	88.0800	88.0800	85.9950	86.2000	-3.331%	157,858	+40.789%
2025-06-30	89.3500	89.8950	88.8550	89.1700	+0.940%	178,037	+36.100%
2025-06-27	88.3200	89.2100	87.5129	88.3400	+0.626%	168,131	+37.378%
2025-06-26	85.5700	87.9000	85.5700	87.7900	+2.499%	181,747	+38.239%
2025-06-25	86.7150	87.0100	85.5027	85.6500	+0.023%	145,026	+41.693%
2025-06-24	85.8400	86.0000	84.6900	85.6300	+1.050%	131,383	+41.726%
2025-06-23	83.1900	85.6400	83.0212	84.7400	+1.900%	190,058	+43.215%
2025-06-20	84.2100	84.3100	82.8699	83.1600	-0.348%	77,654	+45.936%
2025-06-18	83.2200	84.1701	82.9419	83.4500	+0.566%	161,064	+45.428%
2025-06-17	83.5950	84.1350	82.6500	82.9800	-1.191%	82,819	+46.252%
2025-06-16	83.5700	84.4700	83.4400	83.9800	+2.079%	123,965	+44.511%
2025-06-13	81.9200	83.3950	81.5648	82.2700	-1.567%	104,200	+47.514%
2025-06-12	83.8300	84.2900	83.5200	83.5800	-1.042%	83,929	+45.202%
2025-06-11	84.2900	85.1700	83.4100	84.4600	+1.295%	164,157	+43.689%
2025-06-10	83.4900	83.7800	82.2400	83.3800	+0.096%	241,556	+45.550%
2025-06-09	82.2900	83.4500	80.9737	83.3000	+2.967%	174,560	+45.690%
2025-06-06	79.6900	81.1900	79.6650	80.9000	+3.294%	140,510	+50.012%
2025-06-05	80.5200	80.8800	77.5700	78.3200	-2.684%	191,926	+54.954%
2025-06-04	80.9400	80.9450	79.3750	80.4800	-0.149%	92,610	+50.795%
2025-06-03	80.5100	81.0800	80.2100	80.6000	+1.180%	90,053	+50.571%
2025-06-02	79.6200	79.7900	78.5000	79.6600	+0.151%	102,652	+52.347%
2025-05-30	79.7100	80.2000	78.2800	79.5400	-0.909%	114,993	+52.577%
2025-05-29	82.1400	82.1550	79.9800	80.2700	-0.913%	72,526	+51.190%
2025-05-28	81.8500	82.0699	80.8699	81.0100	-0.369%	118,874	+49.809%
2025-05-27	79.7600	81.4500	79.7600	81.3100	+3.990%	138,070	+49.256%
2025-05-23	77.1000	78.5100	77.0000	78.1900	+0.334%	218,059	+55.212%
2025-05-22	76.9200	78.6586	76.7800	77.9300	+0.802%	90,476	+55.730%
2025-05-21	78.7000	79.5000	76.9104	77.3100	-2.448%	131,482	+56.978%
2025-05-20	79.0200	79.8900	78.6400	79.2500	+0.342%	1,936,555	+53.136%
2025-05-19	78.4800	79.3100	78.3850	78.9800	-2.131%	122,374	+53.659%
2025-05-16	80.0100	80.7200	79.7200	80.7000	+1.817%	182,869	+50.384%
2025-05-15	78.4700	79.3200	78.1900	79.2600	+0.063%	126,668	+53.116%
2025-05-14	78.4600	79.3200	78.0000	79.2100	+1.616%	124,083	+53.213%
2025-05-13	76.3600	78.3896	76.3600	77.9500	+2.850%	147,186	+55.690%
2025-05-12	76.3800	76.5600	74.7501	75.7900	+3.907%	184,789	+60.127%
2025-05-09	73.3300	73.5100	72.4099	72.9400	+0.124%	58,671	+66.383%
2025-05-08	72.5300	73.6781	71.9601	72.8500	+1.717%	74,939	+66.589%
2025-05-07	71.3500	71.6700	70.6300	71.6200	+0.576%	101,060	+69.450%
2025-05-06	70.8500	71.3500	70.2500	71.2100	-1.603%	82,078	+70.426%
2025-05-05	72.4300	73.0700	72.1013	72.3700	-1.134%	73,648	+67.694%
2025-05-02	71.6700	73.7500	71.6700	73.2000	+3.815%	135,238	+65.792%
2025-05-01	70.7800	71.3300	70.3030	70.5100	+0.786%	78,958	+72.117%
2025-04-30	69.1000	70.1000	67.8200	69.9600	-1.340%	97,199	+73.471%
2025-04-29	69.9200	70.9900	69.7800	70.9100	+0.911%	57,199	+71.147%
2025-04-28	70.3800	71.0200	68.7450	70.2700	+0.371%	73,831	+72.705%
2025-04-25	68.6100	70.1298	68.2281	70.0100	+2.055%	91,496	+73.347%
2025-04-24	66.3300	68.8100	66.3300	68.6000	+3.798%	110,066	+76.910%
2025-04-23	66.7800	67.7500	65.8500	66.0900	+3.460%	232,158	+83.628%
2025-04-22	63.3500	64.4700	62.9100	63.8800	+2.077%	89,690	+89.981%
2025-04-21	63.5450	63.8100	61.7728	62.5800	-3.262%	146,732	+93.928%
2025-04-17	65.1100	65.1100	64.1300	64.6900	+0.124%	57,982	+87.602%
2025-04-16	64.8900	65.6389	63.4200	64.6100	-2.549%	78,979	+87.835%
2025-04-15	65.9200	67.0700	65.7700	66.3000	+0.485%	76,516	+83.047%
2025-04-14	67.2900	67.4447	65.1000	65.9800	+0.564%	104,203	+83.935%
2025-04-11	64.2900	65.6900	63.4001	65.6100	+2.101%	80,332	+84.972%