Dark

FNG
Leverage Shares 2X Long FN Daily ETF
stock BATS ETF

At Close

Jul 6, 2026 3:59:30 PM EDT

8.96USD-6.178%(-0.59)2,516

8.10Bid 8.18Ask 0.08Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	9.5500	9.5500	8.9600	8.9600	-14.991%	8,301	0.000%
2026-07-01	10.5400	10.5400	10.5400	10.5400	-6.973%	9,271	-14.991%
2026-06-30	10.7100	11.3300	10.7100	11.3300	+10.537%	19,658	-20.918%
2026-06-29	9.3100	10.2500	9.3100	10.2500	-2.936%	20,133	-12.585%
2026-06-26	10.5600	10.5600	10.5600	10.5600	-8.808%	23,956	-15.152%
2026-06-25	11.5800	11.5800	11.5800	11.5800	-1.948%	10,532	-22.625%
2026-06-24	11.8100	11.8100	11.8100	11.8100	-8.307%	20,839	-24.132%
2026-06-23	12.8800	12.8800	12.8800	12.8800	-8.131%	20,488	-30.435%
2026-06-22	14.0200	14.0200	14.0200	14.0200	+14.636%	21,241	-36.091%
2026-06-18	12.2400	12.2400	12.2300	12.2300	-9.071%	35,528	-26.738%
2026-06-17	13.4900	13.4900	13.4500	13.4500	-27.454%	11,904	-33.383%
2025-05-23	18.7000	174.8500	8.8200	18.5400	-3.488%	3,800	-51.672%
2025-05-22	8.6100	19.2800	8.5200	19.2100	+84.534%	10,600	-53.358%
2019-10-04	10.3550	10.5100	10.3100	10.4100	+1.265%	11,736	-13.929%
2019-10-03	10.2000	10.3000	10.0500	10.2800	+1.381%	22,832	-12.840%
2019-10-02	10.0900	10.1400	9.9400	10.1400	-0.588%	21,975	-11.637%
2019-10-01	10.2000	10.3299	10.1600	10.2000	-0.391%	10,457	-12.157%
2019-09-30	10.2000	10.2700	10.1200	10.2400	+0.098%	9,096	-12.500%
2019-09-27	10.3600	10.4082	10.1000	10.2300	-2.385%	23,751	-12.414%
2019-09-26	10.3700	10.4800	10.3700	10.4800	+0.479%	1,436	-14.504%
2019-09-25	10.3200	10.4500	10.1840	10.4300	+1.164%	10,068	-14.094%
2019-09-24	10.6000	10.7700	10.3016	10.3100	-3.178%	21,248	-13.094%
2019-09-23	10.6100	10.6925	10.6100	10.6484	-0.554%	5,503	-15.856%
2019-09-20	11.0600	11.0600	10.6700	10.7077	-0.743%	1,808	-16.322%
2019-09-19	10.7523	10.8628	10.7523	10.7879	+0.828%	4,154	-16.944%
2019-09-18	10.7110	10.7500	10.6000	10.6993	-1.116%	11,105	-16.256%
2019-09-17	10.7600	10.8200	10.7400	10.8200	+1.406%	6,806	-17.190%
2019-09-16	10.5919	10.7078	10.5900	10.6700	+0.282%	4,112	-16.026%
2019-09-13	10.7500	10.7500	10.5500	10.6400	-1.207%	13,237	-15.789%
2019-09-12	10.8100	10.8185	10.7500	10.7700	+0.075%	4,699	-16.806%
2019-09-11	10.6900	10.8426	10.6900	10.7619	-0.084%	5,242	-16.743%
2019-09-10	10.8400	10.9904	10.7100	10.7710	-2.834%	28,680	-16.814%
2019-09-09	11.9100	11.9100	11.0099	11.0851	-6.058%	7,782	-19.171%
2019-09-06	11.9229	11.9482	11.8000	11.8000	-0.919%	12,737	-24.068%
2019-09-05	11.8400	11.9095	11.7710	11.9095	+1.312%	10,484	-24.766%
2019-09-04	11.6500	11.7600	11.6500	11.7553	+2.281%	6,394	-23.779%
2019-09-03	11.4300	11.6375	11.4300	11.4931	-1.431%	7,373	-22.040%
2019-08-30	11.6701	11.7195	11.6600	11.6600	-0.760%	258	-23.156%
2019-08-29	11.6500	11.7799	11.6500	11.7493	+0.988%	2,023	-23.740%
2019-08-28	11.5325	11.6379	11.5200	11.6344	-1.159%	3,571	-22.987%
2019-08-27	11.7500	11.9800	11.6701	11.7708	-0.473%	16,913	-23.879%
2019-08-26	12.0900	12.0900	11.8090	11.8267	-1.839%	3,676	-24.239%
2019-08-23	12.0700	12.1082	12.0401	12.0483	-2.291%	4,906	-25.633%
2019-08-22	12.4100	12.4218	12.2400	12.3308	-0.938%	3,377	-27.336%
2019-08-21	12.4450	12.4619	12.3986	12.4476	+1.955%	3,011	-28.018%
2019-08-20	12.1700	12.2500	12.1600	12.2089	+0.055%	1,178	-26.611%
2019-08-19	12.0900	12.2719	12.0900	12.2022	+1.431%	3,021	-26.571%
2019-08-16	11.9200	12.1765	11.9200	12.0300	+1.263%	7,164	-25.520%
2019-08-15	12.0000	12.0000	11.8480	11.8800	-0.747%	11,062	-24.579%
2019-08-14	12.0600	12.1657	11.8900	11.9694	-3.606%	9,363	-25.142%
2019-08-13	12.3300	12.4500	12.3300	12.4172	+1.200%	3,777	-27.842%
2019-08-12	12.2900	12.4259	12.2300	12.2700	-1.683%	10,733	-26.976%
2019-08-09	12.7400	12.7400	12.4000	12.4800	-1.577%	9,925	-28.205%
2019-08-08	12.4400	12.7347	12.4400	12.6800	+4.366%	14,443	-29.338%
2019-08-07	11.9100	12.1495	11.9100	12.1495	+0.719%	10,278	-26.252%
2019-08-06	12.0600	12.2974	11.9500	12.0628	+0.157%	6,068	-25.722%
2019-08-05	11.9500	12.1100	11.9400	12.0439	-3.417%	8,198	-25.605%
2019-08-02	12.6600	12.6600	12.3298	12.4700	-1.765%	9,250	-28.148%
2019-08-01	12.9100	13.0199	12.6941	12.6941	-0.481%	4,645	-29.416%
2019-07-31	12.9900	12.9900	12.6495	12.7555	-1.881%	6,251	-29.756%
2019-07-30	12.7200	13.0000	12.7200	13.0000	+0.302%	6,273	-31.077%
2019-07-29	13.2400	13.2400	12.8100	12.9609	-2.968%	3,657	-30.869%
2019-07-26	13.6000	13.6000	13.3239	13.3574	-0.495%	7,727	-32.921%
2019-07-25	13.4300	13.5599	13.4238	13.4238	-0.046%	8,761	-33.253%
2019-07-24	13.0000	13.4831	13.0000	13.4300	+2.403%	12,466	-33.284%
2019-07-23	13.0900	13.1700	13.0200	13.1148	-0.444%	13,435	-31.680%
2019-07-22	13.2800	13.2800	13.0337	13.1733	+1.333%	6,457	-31.984%
2019-07-19	13.1300	13.2400	12.9600	13.0000	+0.541%	8,001	-31.077%
2019-07-18	13.1600	13.1600	12.8200	12.9300	-3.342%	20,848	-30.704%
2019-07-17	13.2500	13.4654	13.2500	13.3771	+0.353%	3,786	-33.020%
2019-07-16	13.3800	13.4700	13.3000	13.3300	-1.039%	3,223	-32.783%
2019-07-15	13.2900	13.4899	13.2900	13.4700	+0.358%	5,787	-33.482%
2019-07-12	13.3740	13.4700	13.3442	13.4219	-0.060%	3,326	-33.243%
2019-07-11	13.4160	13.5000	13.4160	13.4300	+0.299%	8,067	-33.284%
2019-07-10	13.4900	13.6000	13.3600	13.3900	-0.520%	13,974	-33.084%
2019-07-09	13.3734	13.4600	13.2600	13.4600	+0.373%	8,959	-33.432%
2019-07-08	13.4300	13.4900	13.3801	13.4100	+0.299%	4,794	-33.184%
2019-07-05	13.1200	13.4670	13.1200	13.3700	+0.080%	7,181	-32.984%
2019-07-03	13.2800	13.4221	13.2800	13.3593	+1.054%	4,868	-32.931%
2019-07-02	12.8000	13.2399	12.8000	13.2200	+3.281%	11,490	-32.224%
2019-07-01	12.9400	12.9424	12.8000	12.8000	+0.156%	8,226	-30.000%
2019-06-28	12.7937	12.7937	12.6700	12.7800	+0.948%	6,920	-29.890%
2019-06-27	12.4700	12.7100	12.4700	12.6600	+1.467%	10,100	-29.226%
2019-06-26	12.5964	12.5964	12.4600	12.4770	-0.264%	53,237	-28.188%
2019-06-25	12.7100	12.7100	12.4934	12.5100	-2.418%	9,415	-28.377%
2019-06-24	13.1100	13.1548	12.7383	12.8200	-2.510%	6,899	-30.109%
2019-06-21	13.2794	13.3799	13.0900	13.1500	-2.230%	7,878	-31.863%
2019-06-20	13.4400	13.5900	13.3100	13.4500	+0.749%	8,068	-33.383%
2019-06-19	13.2080	13.4400	13.1600	13.3500	+0.976%	9,892	-32.884%
2019-06-18	13.2600	13.3000	13.1883	13.2209	+0.944%	6,834	-32.229%
2019-06-17	12.7900	13.0980	12.7900	13.0973	+2.002%	12,375	-31.589%
2019-06-14	13.1300	13.1300	12.7500	12.8403	-1.982%	9,534	-30.220%
2019-06-13	12.9310	13.2399	12.9300	13.1000	+2.186%	3,647	-31.603%
2019-06-12	12.6100	12.8300	12.6100	12.8197	+0.626%	15,497	-30.108%
2019-06-11	13.3200	13.3200	12.6850	12.7400	-4.727%	6,371	-29.670%
2019-06-10	13.0600	13.6693	13.0600	13.3721	+3.499%	9,923	-32.995%
2019-06-07	12.9000	12.9615	12.9000	12.9200	+1.572%	6,243	-30.650%
2019-06-06	12.7600	12.7600	12.4500	12.7200	-2.304%	8,377	-29.560%
2019-06-05	12.9300	13.0300	12.7700	13.0200	+0.231%	8,371	-31.183%
2019-06-04	12.8100	12.9900	12.7250	12.9900	+2.042%	7,370	-31.024%
2019-06-03	13.0300	13.0300	12.6400	12.7300	-3.414%	6,747	-29.615%
2019-05-31	13.2500	13.3175	13.1000	13.1800	-1.658%	9,780	-32.018%
2019-05-30	13.4200	13.4200	13.3000	13.4022	-0.509%	3,859	-33.145%
2019-05-29	13.5100	13.5100	13.4282	13.4708	-1.240%	5,711	-33.486%
2019-05-28	13.8400	13.8400	13.5700	13.6400	+0.442%	2,468	-34.311%
2019-05-24	13.7400	13.7400	13.5400	13.5800	+0.221%	50,968	-34.021%
2019-05-23	13.7300	13.7300	13.4700	13.5500	-2.237%	2,021	-33.875%
2019-05-22	13.8760	13.9240	13.8000	13.8600	-0.239%	15,709	-35.354%
2019-05-21	13.8800	13.9700	13.8800	13.8932	+1.089%	6,345	-35.508%
2019-05-20	13.8600	13.8600	13.6800	13.7436	-2.181%	2,461	-34.806%
2019-05-17	13.9700	14.1000	13.9700	14.0500	0.000%	5,896	-36.228%
2019-05-16	13.9700	14.2240	13.9500	14.0500	+1.812%	9,815	-36.228%
2019-05-15	13.6678	13.8100	13.6400	13.8000	+1.620%	3,375	-35.072%
2019-05-14	13.4550	13.6900	13.4550	13.5800	+0.593%	5,186	-34.021%
2019-05-13	13.1400	13.5100	13.1400	13.5000	-2.174%	17,387	-33.630%
2019-05-10	13.7400	14.0400	13.5471	13.8000	-1.779%	8,484	-35.072%
2019-05-09	14.0000	14.0500	13.4200	14.0500	-0.812%	14,074	-36.228%
2019-05-08	14.0300	14.2257	14.0300	14.1650	-0.106%	5,675	-36.745%
2019-05-07	14.2000	14.2000	14.0100	14.1800	-0.870%	9,102	-36.812%
2019-05-06	14.0100	14.3399	14.0100	14.3044	+0.241%	4,069	-37.362%
2019-05-03	14.1000	14.4716	13.9900	14.2700	+2.221%	35,167	-37.211%
2019-05-02	14.5000	14.5200	13.9501	13.9600	-4.199%	11,286	-35.817%
2019-05-01	14.5000	14.6500	14.5000	14.5719	+0.844%	9,734	-38.512%
2019-04-30	14.5300	14.9000	14.3000	14.4500	-1.834%	14,844	-37.993%
2019-04-29	14.9000	14.9000	14.5826	14.7200	+0.136%	8,161	-39.130%
2019-04-26	14.7470	14.8710	14.5200	14.7000	+0.226%	10,147	-39.048%
2019-04-25	14.7500	14.7500	14.4801	14.6668	+0.115%	8,366	-38.910%
2019-04-24	15.0000	15.0000	14.6500	14.6500	-2.597%	12,899	-38.840%
2019-04-23	14.9300	15.0615	14.8300	15.0406	+1.204%	13,885	-40.428%
2019-04-22	14.9500	14.9500	14.7002	14.8616	-0.724%	18,962	-39.710%
2019-04-18	15.2000	15.2000	14.9400	14.9700	-2.221%	32,153	-40.147%
2019-04-17	16.0600	16.0600	15.1931	15.3100	-4.551%	21,995	-41.476%
2019-04-16	15.5500	16.2400	15.5500	16.0400	+3.618%	29,819	-44.140%
2019-04-15	15.5000	15.5900	15.4200	15.4800	-0.769%	10,133	-42.119%
2019-04-12	15.5900	15.7111	15.5801	15.6000	-0.058%	11,078	-42.564%
2019-04-11	15.7100	15.7100	15.5530	15.6091	-0.745%	4,050	-42.598%
2019-04-10	15.5800	15.7500	15.5500	15.7263	+0.423%	9,468	-43.025%
2019-04-09	15.6000	15.7441	15.5600	15.6600	-0.761%	45,853	-42.784%
2019-04-08	15.7400	15.8800	15.5500	15.7801	-0.754%	18,484	-43.220%
2019-04-05	15.7300	15.9000	15.6800	15.9000	+0.888%	13,777	-43.648%
2019-04-04	16.3900	16.3900	15.5200	15.7600	-3.459%	25,719	-43.147%
2019-04-03	16.3500	16.4502	16.3000	16.3246	+0.017%	13,596	-45.114%
2019-04-02	16.1000	16.3590	16.1000	16.3218	+0.876%	20,092	-45.104%
2019-04-01	16.3256	16.3256	16.0981	16.1800	-0.617%	24,741	-44.623%
2019-03-29	15.8000	16.2804	15.7886	16.2804	+2.521%	16,250	-44.964%
2019-03-28	15.7200	15.9136	15.7200	15.8800	+0.799%	4,420	-43.577%
2019-03-27	15.9600	15.9600	15.4160	15.7542	-1.268%	4,243	-43.126%
2019-03-26	16.0000	16.2110	15.9566	15.9566	+0.060%	8,803	-43.848%
2019-03-25	16.0800	16.0800	15.8410	15.9470	-1.166%	5,850	-43.814%
2019-03-22	16.6899	16.6899	16.1352	16.1352	-3.089%	8,836	-44.469%
2019-03-21	16.5000	16.6800	16.5000	16.6495	+1.398%	3,610	-46.185%
2019-03-20	16.5500	16.5500	16.3059	16.4200	-0.259%	6,546	-45.432%
2019-03-19	16.5500	16.6579	16.4100	16.4626	+2.721%	5,580	-45.574%
2019-03-18	16.2000	16.2951	16.0100	16.0265	-0.248%	5,292	-44.093%
2019-03-15	16.0400	16.1800	16.0400	16.0664	+0.217%	5,859	-44.231%
2019-03-14	15.9200	16.0693	15.9200	16.0316	+0.660%	5,158	-44.110%
2019-03-13	16.1600	16.1600	15.8900	15.9265	-1.323%	6,131	-43.742%
2019-03-12	15.9800	16.1899	15.9800	16.1400	+1.318%	9,273	-44.486%
2019-03-11	15.6000	16.1299	15.6000	15.9300	+1.887%	7,891	-43.754%
2019-03-08	15.5000	15.7213	15.2900	15.6349	-0.793%	17,278	-42.692%
2019-03-07	15.6851	15.9000	15.6851	15.7599	-0.592%	1,098	-43.147%
2019-03-06	16.0167	16.0167	15.7042	15.8538	-1.712%	11,967	-43.484%
2019-03-05	15.8100	16.1500	15.8100	16.1300	+1.266%	6,890	-44.451%
2019-03-04	16.5900	16.5900	15.5700	15.9284	-4.104%	19,234	-43.748%
2019-03-01	16.4700	16.6200	16.3783	16.6100	+1.839%	11,775	-46.057%
2019-02-28	16.3400	16.3988	16.2400	16.3100	-0.203%	2,475	-45.064%
2019-02-27	16.1800	16.4399	16.1800	16.3431	+1.259%	6,317	-45.176%
2019-02-26	16.0900	16.1632	16.0900	16.1399	-0.299%	2,801	-44.485%
2019-02-25	16.2743	16.3740	16.1400	16.1883	+0.175%	7,011	-44.651%
2019-02-22	15.8709	16.2099	15.8709	16.1600	+1.635%	6,519	-44.554%
2019-02-21	15.8600	15.9699	15.7000	15.9000	-1.365%	9,535	-43.648%
2019-02-20	16.1700	16.2955	16.0900	16.1200	-0.186%	5,908	-44.417%
2019-02-19	15.9100	16.3399	15.9100	16.1500	+0.623%	28,203	-44.520%
2019-02-15	16.1219	16.1219	15.9700	16.0500	-0.223%	6,654	-44.174%
2019-02-14	15.8700	16.1489	15.8700	16.0859	+0.979%	17,016	-44.299%
2019-02-13	16.0700	16.0800	15.9101	15.9300	-0.737%	17,796	-43.754%
2019-02-12	16.0700	16.0700	15.8900	16.0483	+0.001%	27,065	-44.169%
2019-02-11	16.2300	16.2300	15.9500	16.0481	-0.939%	15,905	-44.168%
2019-02-08	15.9900	16.2200	15.9100	16.2002	+0.498%	6,650	-44.692%
2019-02-07	16.1000	16.1500	15.8850	16.1200	-1.563%	14,804	-44.417%
2019-02-06	16.5200	16.5200	16.3076	16.3760	-0.334%	9,179	-45.286%
2019-02-05	16.3600	16.5200	16.3600	16.4308	+0.311%	6,442	-45.468%
2019-02-04	16.1700	16.4499	16.1700	16.3799	+0.816%	26,494	-45.299%
2019-02-01	16.3100	16.3865	16.2473	16.2473	-1.236%	12,138	-44.852%
2019-01-31	16.0900	16.6141	16.0900	16.4507	+1.894%	18,343	-45.534%
2019-01-30	15.8600	16.1875	15.8600	16.1449	+2.183%	7,217	-44.503%
2019-01-29	15.9494	15.9494	15.7010	15.8000	-2.469%	5,688	-43.291%
2019-01-28	16.2900	16.2900	15.7700	16.2000	-1.744%	14,275	-44.691%
2019-01-25	16.2500	16.5399	16.2500	16.4876	+1.969%	8,684	-45.656%
2019-01-24	15.9300	16.2100	15.9300	16.1693	+1.161%	4,273	-44.586%
2019-01-23	16.0600	16.2890	15.8400	15.9837	+0.777%	5,527	-43.943%
2019-01-22	16.1100	16.1655	15.7811	15.8605	-2.397%	8,448	-43.507%
2019-01-18	16.4200	16.4884	16.2300	16.2500	+0.274%	54,748	-44.862%
2019-01-17	16.0100	16.2573	15.9140	16.2056	+1.255%	21,434	-44.710%
2019-01-16	15.9000	16.1900	15.9000	16.0047	+0.092%	11,869	-44.016%
2019-01-15	15.9600	16.1400	15.9300	15.9900	+0.939%	21,260	-43.965%
2019-01-14	15.7400	15.9180	15.5900	15.8413	-1.300%	18,378	-43.439%
2019-01-11	16.1100	16.1518	15.9500	16.0500	-0.649%	5,127	-44.174%
2019-01-10	16.0200	16.2137	15.7871	16.1549	+0.008%	26,508	-44.537%
2019-01-09	16.0500	16.2499	15.9800	16.1536	+1.376%	24,912	-44.532%
2019-01-08	15.9800	16.0500	15.7550	15.9344	+0.217%	20,240	-43.769%
2019-01-07	15.5900	15.9499	15.4880	15.8999	+3.179%	10,037	-43.647%
2019-01-04	15.0100	15.4820	15.0100	15.4100	+2.665%	9,630	-41.856%
2019-01-03	15.2000	15.4073	14.9470	15.0100	-4.395%	7,966	-40.306%
2019-01-02	15.2800	15.7200	15.1747	15.7000	+0.835%	18,373	-42.930%
2018-12-31	15.8400	15.9112	15.5700	15.5700	+0.322%	44,883	-42.453%
2018-12-28	15.5300	15.8834	15.5000	15.5200	-0.704%	18,891	-42.268%
2018-12-27	15.3400	15.6300	15.1101	15.6300	+1.362%	34,219	-42.674%
2018-12-26	14.7800	15.4945	14.7800	15.4200	+5.979%	52,189	-41.894%
2018-12-24	14.7700	15.3579	14.4700	14.5500	-3.065%	34,959	-38.419%
2018-12-21	16.2200	16.2200	14.9505	15.0100	-1.380%	15,957	-40.306%
2018-12-20	15.6000	15.6000	14.9900	15.2200	-2.498%	22,990	-41.130%
2018-12-19	15.6600	16.2000	15.5200	15.6100	-0.952%	14,078	-42.601%
2018-12-18	15.8800	15.9050	15.7500	15.7600	-1.005%	18,930	-43.147%
2018-12-17	16.3500	16.3500	15.7600	15.9200	-3.923%	16,930	-43.719%
2018-12-14	16.8573	16.8573	16.5194	16.5700	-2.730%	8,308	-45.926%
2018-12-13	17.0300	17.1700	16.9601	17.0350	-0.088%	10,058	-47.402%
2018-12-12	17.0100	17.3759	17.0100	17.0500	+0.888%	5,376	-47.449%
2018-12-11	17.1600	17.1793	16.6100	16.9000	+0.297%	9,124	-46.982%
2018-12-10	16.6300	16.8500	16.2924	16.8500	+0.417%	16,319	-46.825%
2018-12-07	17.2360	17.2360	16.6402	16.7800	-2.668%	6,409	-46.603%
2018-12-06	16.5900	17.2755	16.5900	17.2400	+0.996%	26,010	-48.028%
2018-12-04	17.4900	17.6773	17.0700	17.0700	-3.831%	9,877	-47.510%
2018-12-03	18.2800	18.2800	17.5961	17.7500	0.000%	8,882	-49.521%
2018-11-30	17.4200	17.7500	17.3101	17.7500	+2.424%	30,458	-49.521%
2018-11-29	17.1200	17.3700	17.1200	17.3300	+0.639%	11,986	-48.298%
2018-11-28	16.7800	17.3799	16.7000	17.2200	+2.745%	16,108	-47.967%
2018-11-27	16.7200	16.8599	16.7200	16.7600	-1.288%	6,740	-46.539%
2018-11-26	16.9350	17.0155	16.9200	16.9786	+1.199%	4,899	-47.228%
2018-11-23	16.6500	16.8257	16.6500	16.7774	-0.015%	742	-46.595%
2018-11-21	16.8500	16.8500	16.6800	16.7800	-0.297%	15,011	-46.603%
2018-11-20	16.7700	17.0300	16.3700	16.8300	-2.435%	60,882	-46.762%
2018-11-19	17.8800	17.8800	17.1500	17.2500	-4.747%	27,028	-48.058%
2018-11-16	18.1100	18.1847	17.8719	18.1096	-0.332%	8,964	-50.523%
2018-11-15	17.7100	18.2634	17.6100	18.1700	+3.121%	10,302	-50.688%
2018-11-14	17.5900	17.7476	17.4500	17.6200	+0.285%	10,690	-49.149%
2018-11-13	18.1300	18.2467	17.5000	17.5700	-2.713%	6,550	-49.004%
2018-11-12	18.6600	18.6600	17.6600	18.0600	-3.885%	17,790	-50.388%
2018-11-09	18.9800	18.9800	18.6172	18.7900	-1.520%	11,749	-52.315%
2018-11-08	19.4100	19.4100	18.9801	19.0800	-2.439%	9,212	-53.040%
2018-11-07	18.9200	19.5569	18.9200	19.5569	+3.860%	26,258	-54.185%
2018-11-06	18.9002	18.9547	18.6800	18.8300	+0.766%	11,852	-52.416%
2018-11-05	18.9000	18.9000	18.4400	18.6868	-1.128%	11,928	-52.052%
2018-11-02	18.7300	19.0899	18.6500	18.9000	+0.265%	15,181	-52.593%
2018-11-01	18.6400	19.0000	18.4200	18.8500	+1.672%	20,034	-52.467%
2018-10-31	18.3500	18.6900	18.2508	18.5400	+3.057%	19,453	-51.672%
2018-10-30	17.6300	17.9999	17.5500	17.9900	+0.111%	26,595	-50.195%
2018-10-29	18.8800	18.8800	17.6504	17.9700	-2.124%	18,363	-50.139%
2018-10-26	18.2500	18.7404	18.1200	18.3600	-3.216%	91,839	-51.198%
2018-10-25	18.8200	19.1000	18.7800	18.9700	+0.904%	16,335	-52.768%
2018-10-24	19.3000	19.3000	18.8000	18.8000	-3.455%	20,726	-52.340%
2018-10-23	19.1300	19.5400	18.8759	19.4728	+0.687%	16,283	-53.987%
2018-10-22	19.2100	19.5346	19.0576	19.3400	+0.624%	12,666	-53.671%
2018-10-19	19.8773	19.8773	19.1425	19.2200	-2.634%	13,548	-53.382%
2018-10-18	20.3200	20.3200	19.4800	19.7400	-2.374%	19,373	-54.610%
2018-10-17	20.3700	20.3700	20.0800	20.2200	+0.198%	14,846	-55.687%
2018-10-16	19.7517	20.1800	19.6640	20.1800	+3.335%	7,509	-55.600%
2018-10-15	19.5900	19.8099	19.3600	19.5287	-1.270%	9,114	-54.119%
2018-10-12	19.8600	19.9299	19.3715	19.7800	+3.542%	33,311	-54.702%
2018-10-11	19.2400	19.5000	19.0000	19.1033	-0.192%	25,388	-53.097%
2018-10-10	20.4600	20.4600	19.1400	19.1400	-6.816%	32,899	-53.187%
2018-10-09	20.2600	20.5999	20.2600	20.5400	+0.097%	9,208	-56.378%
2018-10-08	21.0600	21.1407	20.2415	20.5200	-3.070%	36,732	-56.335%
2018-10-05	21.2700	21.5650	20.8401	21.1700	-1.351%	50,909	-57.676%
2018-10-04	21.8540	21.8650	21.3300	21.4600	-2.984%	11,224	-58.248%
2018-10-03	22.1300	22.1300	21.9100	22.1200	+0.227%	28,009	-59.494%
2018-10-02	22.2900	22.4899	22.0700	22.0700	-1.576%	7,037	-59.402%
2018-10-01	22.4500	22.6700	22.4000	22.4235	+0.194%	18,585	-60.042%
2018-09-28	22.4000	22.5500	22.3600	22.3800	-0.099%	9,562	-59.964%
2018-09-27	22.2100	22.4729	22.2100	22.4022	+0.639%	6,970	-60.004%
2018-09-26	22.4450	22.5684	22.2600	22.2600	-0.935%	12,044	-59.748%
2018-09-25	21.9700	22.5800	21.9700	22.4700	+1.951%	24,694	-60.125%
2018-09-24	21.6200	22.1500	21.5900	22.0400	-0.091%	10,588	-59.347%
2018-09-21	22.0200	22.2250	22.0200	22.0600	-0.249%	12,825	-59.383%
2018-09-20	21.9500	22.2045	21.9500	22.1150	+1.167%	9,017	-59.485%
2018-09-19	22.1800	22.1800	21.7500	21.8600	-1.929%	17,543	-59.012%
2018-09-18	22.0800	22.5790	22.0700	22.2900	+0.360%	17,021	-59.803%
2018-09-17	22.6900	22.6900	22.1950	22.2100	-2.545%	13,278	-59.658%
2018-09-14	22.6400	22.9374	22.6400	22.7900	+0.398%	69,563	-60.685%
2018-09-13	22.6800	23.0000	22.6800	22.6996	-0.440%	11,356	-60.528%
2018-09-12	22.7700	22.8000	22.2580	22.8000	+0.485%	10,763	-60.702%
2018-09-11	22.5000	22.8000	22.4414	22.6899	+1.657%	56,317	-60.511%
2018-09-10	22.3500	22.3500	22.1800	22.3200	+1.224%	12,882	-59.857%
2018-09-07	21.9400	22.3402	21.9400	22.0500	-0.810%	10,344	-59.365%
2018-09-06	22.2000	22.3482	22.0710	22.2300	+0.543%	6,341	-59.694%
2018-09-05	22.6000	22.7100	22.1069	22.1100	-2.899%	15,253	-59.475%
2018-09-04	22.4100	22.8000	22.4100	22.7700	+0.976%	14,859	-60.650%
2018-08-31	22.5500	22.6400	22.5200	22.5500	+0.311%	4,870	-60.266%
2018-08-30	22.4000	22.7200	22.4000	22.4800	-0.089%	45,610	-60.142%
2018-08-29	22.3335	22.5000	22.2500	22.5000	+1.351%	17,617	-60.178%
2018-08-28	22.3100	22.3797	22.0800	22.2000	-0.270%	28,517	-59.640%
2018-08-27	22.5100	22.5200	22.2300	22.2600	-0.179%	21,895	-59.748%
2018-08-24	21.8000	22.3272	21.8000	22.3000	+2.388%	22,373	-59.821%
2018-08-23	21.7301	21.8575	21.6868	21.7800	+1.255%	14,104	-58.861%
2018-08-22	21.1900	21.5699	21.1900	21.5100	+0.561%	20,242	-58.345%
2018-08-21	21.3600	21.5399	21.3600	21.3900	+0.470%	50,202	-58.111%
2018-08-20	21.2500	21.4181	21.1362	21.2900	+0.235%	8,335	-57.915%
2018-08-17	21.3300	21.3399	21.0700	21.2400	-0.047%	35,447	-57.815%
2018-08-16	21.5400	21.5400	21.2500	21.2500	0.000%	4,462	-57.835%
2018-08-15	21.2500	21.2999	21.1300	21.2500	-1.529%	10,241	-57.835%
2018-08-14	21.6900	21.6900	21.4628	21.5800	+0.399%	12,140	-58.480%
2018-08-13	21.7200	21.8262	21.4943	21.4943	-0.443%	7,011	-58.315%
2018-08-10	21.7200	21.7894	21.5538	21.5900	-0.736%	7,854	-58.499%
2018-08-09	21.7600	21.8800	21.7000	21.7500	+0.555%	9,029	-58.805%
2018-08-08	21.5900	21.7400	21.5800	21.6300	+0.046%	13,860	-58.576%
2018-08-07	21.7100	21.7800	21.6000	21.6200	+0.418%	11,556	-58.557%
2018-08-06	21.3200	21.5300	21.3100	21.5300	+0.843%	18,973	-58.384%
2018-08-03	21.6200	21.6200	21.2600	21.3500	-0.327%	11,830	-58.033%
2018-08-02	21.0000	21.4900	21.0000	21.4200	+1.854%	10,194	-58.170%
2018-08-01	20.9700	21.1300	20.9700	21.0300	+0.095%	240,162	-57.394%
2018-07-31	21.1500	21.2054	20.6800	21.0100	+0.652%	17,196	-57.354%
2018-07-30	21.5500	21.5500	20.6950	20.8740	-3.137%	32,943	-57.076%
2018-07-27	22.0500	22.2016	21.3550	21.5500	-2.400%	20,278	-58.422%
2018-07-26	21.8800	22.2500	21.8750	22.0800	+0.045%	30,445	-59.420%
2018-07-25	21.8600	22.1900	21.8300	22.0700	+1.611%	34,729	-59.402%
2018-07-24	22.2900	22.3122	21.6200	21.7200	-1.273%	19,432	-58.748%
2018-07-23	21.8100	22.0800	21.7400	22.0000	-0.091%	79,676	-59.273%
2018-07-20	22.1689	22.1689	21.9200	22.0200	+0.182%	15,007	-59.310%
2018-07-19	22.1300	22.1500	21.9520	21.9800	-0.136%	6,686	-59.236%
2018-07-18	22.0900	22.0900	21.9050	22.0100	-0.766%	10,659	-59.291%
2018-07-17	21.5100	22.2060	21.5100	22.1800	+0.932%	20,282	-59.603%
2018-07-16	22.1000	22.1700	21.9340	21.9752	-0.493%	7,657	-59.227%
2018-07-13	22.0500	22.1500	21.9550	22.0841	-0.676%	14,051	-59.428%
2018-07-12	22.0000	22.2345	21.9400	22.2345	+1.946%	63,387	-59.702%
2018-07-11	21.4700	21.8356	21.4700	21.8100	+0.507%	11,608	-58.918%
2018-07-10	21.7100	21.9200	21.6810	21.7000	-0.276%	42,034	-58.710%
2018-07-09	21.7600	21.9500	21.5500	21.7600	+0.184%	19,901	-58.824%
2018-07-06	21.5000	21.7200	21.5000	21.7200	+1.277%	8,460	-58.748%
2018-07-05	21.3800	21.4462	21.1800	21.4462	+0.592%	15,400	-58.221%
2018-07-03	21.7200	21.7200	21.1901	21.3200	-0.883%	8,016	-57.974%
2018-07-02	20.8900	21.5100	20.8900	21.5100	+1.319%	9,121	-58.345%
2018-06-29	21.2400	21.3300	21.1900	21.2300	-0.188%	14,518	-57.796%
2018-06-28	21.0000	21.2998	20.9000	21.2700	+0.997%	12,957	-57.875%
2018-06-27	21.7400	21.7400	21.0600	21.0600	-2.047%	8,755	-57.455%
2018-06-26	21.4600	21.6141	21.3300	21.5000	+1.081%	17,289	-58.326%
2018-06-25	21.9700	21.9700	21.1000	21.2700	-3.886%	40,830	-57.875%
2018-06-22	22.6100	22.6100	22.0800	22.1300	-0.940%	11,852	-59.512%
2018-06-21	22.9300	22.9300	22.3100	22.3401	-1.715%	14,391	-59.893%
2018-06-20	22.8000	22.8590	22.7000	22.7300	+0.843%	26,047	-60.581%
2018-06-19	22.2400	22.5500	22.1000	22.5400	-0.354%	43,991	-60.248%
2018-06-18	22.4200	22.6690	22.4100	22.6200	-0.484%	17,576	-60.389%
2018-06-15	22.6100	22.8400	22.5200	22.7300	-0.219%	26,687	-60.581%
2018-06-14	22.5100	22.8790	22.5100	22.7800	+1.630%	45,614	-60.667%
2018-06-13	22.4800	22.4999	22.3300	22.4146	+0.379%	42,957	-60.026%
2018-06-12	22.2100	22.3400	22.1532	22.3300	+0.995%	214,454	-59.875%
2018-06-11	22.1700	22.1900	22.0110	22.1100	+0.136%	19,471	-59.475%
2018-06-08	21.9400	22.0800	21.8600	22.0800	+0.776%	10,123	-59.420%
2018-06-07	22.3200	22.3200	21.7800	21.9100	-1.528%	26,114	-59.105%
2018-06-06	22.2200	22.2500	22.0400	22.2500	+0.316%	27,845	-59.730%
2018-06-05	22.1500	22.1996	22.0201	22.1800	+0.453%	20,058	-59.603%
2018-06-04	21.9200	22.0800	21.7300	22.0800	+1.377%	27,510	-59.420%
2018-06-01	21.5000	21.7999	21.4610	21.7800	+2.110%	28,420	-58.861%
2018-05-31	21.3200	21.6090	21.3000	21.3300	-0.420%	9,521	-57.993%
2018-05-30	21.3900	21.5840	21.3900	21.4200	+0.943%	11,500	-58.170%
2018-05-29	21.1200	21.4049	21.1200	21.2200	-0.469%	37,955	-57.776%
2018-05-25	21.5000	21.5000	21.3200	21.3200	-0.513%	15,716	-57.974%
2018-05-24	21.3000	21.4299	21.1700	21.4299	+0.942%	6,933	-58.189%
2018-05-23	20.9000	21.2969	20.8000	21.2300	+0.951%	20,212	-57.796%
2018-05-22	21.3900	21.3900	21.0300	21.0300	-0.755%	41,699	-57.394%
2018-05-21	21.3800	21.3976	21.1000	21.1900	+0.189%	55,957	-57.716%
2018-05-18	21.2000	21.2250	21.1195	21.1500	-0.094%	6,811	-57.636%
2018-05-17	21.3900	21.4563	21.1700	21.1700	-1.259%	12,374	-57.676%
2018-05-16	21.3400	21.4400	21.2700	21.4400	+1.132%	13,113	-58.209%
2018-05-15	21.2800	21.2900	21.0110	21.2000	-0.749%	15,706	-57.736%
2018-05-14	21.5900	21.6900	21.3600	21.3600	-0.373%	12,089	-58.052%
2018-05-11	21.6200	21.6200	21.4200	21.4400	-0.833%	44,023	-58.209%
2018-05-10	21.6200	21.7836	21.6086	21.6200	+0.558%	21,553	-58.557%
2018-05-09	21.3500	21.5000	21.2740	21.5000	+0.986%	18,419	-58.326%
2018-05-08	21.1500	21.3228	21.0500	21.2900	+0.710%	24,100	-57.915%
2018-05-07	20.7200	21.2000	20.7200	21.1400	+1.732%	53,953	-57.616%