Dark

UVXY
ProShares Ultra VIX Short-Term Futures ETF
stock BATS ETF

At Close

Jun 9, 2025 3:59:55 PM EDT

20.31USD-1.646%(-0.34)9,031,675

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 9, 2025 9:28:30 AM EDT

20.58USD-0.339%(-0.07)179,653

After-hours

Jun 9, 2025 4:57:30 PM EDT

20.32USD+0.049%(+0.01)68,486

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	20.4500	20.5750	20.0200	20.310	-1.646%	9,031,675	0.000%
2025-06-06	21.1000	21.2001	20.5150	20.650	-6.094%	14,357,829	-1.646%
2025-06-05	21.0100	22.3007	20.4700	21.990	+3.046%	24,371,157	-7.640%
2025-06-04	21.3700	21.6599	21.2350	21.340	-0.605%	12,625,571	-4.827%
2025-06-03	21.9900	22.1700	21.3400	21.470	-2.982%	11,431,524	-5.403%
2025-06-02	22.8800	23.1400	22.1200	22.130	-2.036%	12,809,271	-8.224%
2025-05-30	22.7650	23.8900	22.1700	22.590	+1.164%	23,100,279	-10.093%
2025-05-29	21.4600	22.8400	21.4600	22.330	-0.134%	16,727,773	-9.046%
2025-05-28	21.8700	22.5400	21.8598	22.360	+1.868%	8,760,561	-9.168%
2025-05-27	23.4100	23.8450	21.8925	21.950	-15.087%	14,473,860	-7.472%
2025-05-23	25.9650	26.2000	24.6501	25.850	+10.141%	24,207,513	-21.431%
2025-05-22	23.9800	24.3000	22.9050	23.470	-1.345%	18,731,403	-13.464%
2025-05-21	22.3200	24.2700	21.6800	23.790	+10.446%	28,509,827	-14.628%
2025-05-20	21.8400	22.4350	21.5000	21.540	-1.328%	16,695,932	-5.710%
2025-05-19	22.9000	23.0000	21.6300	21.830	+1.488%	13,309,194	-6.963%
2025-05-16	21.3000	21.7699	21.1050	21.510	-0.555%	10,655,271	-5.579%
2025-05-15	22.4900	22.8000	21.5800	21.630	-2.304%	10,427,450	-6.103%
2025-05-14	21.4500	22.3200	21.4500	22.140	+2.977%	13,076,694	-8.266%
2025-05-13	21.2100	21.5399	20.5400	21.500	-0.967%	12,976,402	-5.535%
2025-05-12	23.8100	23.9500	21.6700	21.710	-19.563%	14,814,085	-6.449%
2025-05-09	27.0900	27.4100	26.5100	26.990	-1.280%	10,024,425	-24.750%
2025-05-08	28.1800	28.5600	26.9000	27.340	-5.561%	13,907,077	-25.713%
2025-05-07	29.5800	30.4600	28.6800	28.950	-3.948%	12,187,463	-29.845%
2025-05-06	29.6300	30.2950	28.8700	30.140	+5.829%	11,898,726	-32.614%
2025-05-05	28.4800	28.8300	27.7151	28.480	+2.779%	8,602,350	-28.687%
2025-05-02	28.6500	28.9699	27.6050	27.710	-6.195%	11,094,280	-26.705%
2025-05-01	29.0100	30.2499	28.8600	29.540	-2.379%	10,392,576	-31.246%
2025-04-30	30.7500	32.9000	29.8700	30.260	+3.808%	16,574,887	-32.882%
2025-04-29	30.0900	30.3800	29.0300	29.150	-1.786%	9,583,489	-30.326%
2025-04-28	28.9550	31.3100	28.8000	29.680	+0.644%	11,989,023	-31.570%
2025-04-25	31.2400	32.1899	29.4000	29.490	-5.541%	10,708,656	-31.129%
2025-04-24	32.6800	32.8000	31.0659	31.220	-5.222%	8,264,851	-34.946%
2025-04-23	32.3450	34.8100	31.4300	32.940	-6.474%	11,238,534	-38.342%
2025-04-22	36.7300	36.8685	34.6900	35.220	-9.110%	10,543,195	-42.334%
2025-04-21	36.3200	40.0245	35.9300	38.750	+9.278%	13,009,135	-47.587%
2025-04-17	35.6500	36.6400	35.0901	35.460	-4.084%	8,411,683	-42.724%
2025-04-16	35.0000	38.2700	33.2900	36.970	+11.996%	18,599,162	-45.064%
2025-04-15	33.3700	34.0100	31.3200	33.010	-0.960%	13,711,353	-38.473%
2025-04-14	34.9300	39.0900	33.0300	33.330	-17.622%	17,978,872	-39.064%
2025-04-11	43.6800	46.9500	39.9300	40.460	-3.206%	19,161,075	-49.802%
2025-04-10	36.4850	47.4800	34.7500	41.800	+28.182%	30,164,948	-51.411%
2025-04-09	50.3000	51.8500	29.7550	32.610	-31.621%	28,564,469	-37.718%
2025-04-08	34.4700	53.2100	34.0200	47.690	+19.975%	33,082,989	-57.412%
2025-04-07	45.7000	48.1400	35.6500	39.750	-0.101%	27,370,591	-48.906%
2025-04-04	36.4900	41.2950	34.0900	39.790	+28.854%	41,981,055	-48.957%
2025-04-03	27.5900	30.9900	26.5200	30.880	+36.940%	41,650,589	-34.229%
2025-04-02	24.9737	24.9900	21.9500	22.550	-4.043%	24,632,411	-9.933%
2025-04-01	23.9250	25.2100	22.9800	23.500	+0.299%	20,583,001	-13.574%
2025-03-31	25.4900	26.1100	23.0800	23.430	+0.257%	29,757,803	-13.316%
2025-03-28	21.2400	23.6468	20.8800	23.370	+12.248%	34,681,876	-13.094%
2025-03-27	20.9171	21.5100	20.3200	20.820	+1.215%	23,270,932	-2.450%
2025-03-26	19.3000	21.1900	19.3000	20.570	+4.575%	23,471,789	-1.264%
2025-03-25	19.2340	19.8000	19.1850	19.670	+1.444%	9,125,713	+3.254%
2025-03-24	20.3200	20.4400	19.3800	19.390	-10.065%	17,923,268	+4.745%
2025-03-21	22.3300	22.6500	21.4001	21.560	-0.185%	20,250,660	-5.798%
2025-03-20	22.7400	22.8800	21.2500	21.600	-2.351%	16,378,021	-5.972%
2025-03-19	22.9500	23.2300	21.3000	22.120	-4.860%	17,240,721	-8.183%
2025-03-18	22.1850	23.7980	22.1800	23.250	+3.887%	13,712,842	-12.645%
2025-03-17	23.3200	23.3800	22.1800	22.380	-5.927%	12,705,002	-9.249%
2025-03-14	25.9400	26.1399	23.6400	23.790	-12.311%	16,090,623	-14.628%
2025-03-13	25.7800	28.1308	25.0800	27.130	+5.853%	22,905,183	-25.138%
2025-03-12	26.1087	28.0900	25.2900	25.630	-7.171%	21,738,436	-20.757%
2025-03-11	28.0100	30.1900	27.0400	27.610	-0.505%	21,999,307	-26.440%
2025-03-10	25.9000	28.4100	25.3700	27.750	+16.303%	25,309,979	-26.811%
2025-03-07	25.5000	26.7100	23.6600	23.860	-6.431%	21,039,161	-14.878%
2025-03-06	24.0400	25.7097	23.1800	25.500	+15.909%	25,030,121	-20.353%
2025-03-05	23.2900	24.3000	21.8900	22.000	-6.661%	28,938,670	-7.682%
2025-03-04	24.1600	26.1800	21.9288	23.570	+3.468%	36,608,941	-13.831%
2025-03-03	19.6900	23.5700	19.6200	22.780	+13.277%	29,263,543	-10.843%
2025-02-28	21.0900	21.8650	20.0000	20.110	-3.410%	26,798,659	+0.995%
2025-02-27	18.8500	20.9399	18.6200	20.820	+8.494%	29,444,221	-2.450%
2025-02-26	19.5500	20.0900	18.5100	19.190	-2.786%	25,303,507	+5.836%
2025-02-25	19.8500	21.1000	19.1500	19.740	+0.869%	33,735,478	+2.888%
2025-02-24	18.8800	20.2500	18.5150	19.570	+0.876%	28,515,784	+3.781%
2025-02-21	17.6000	19.6099	17.5800	19.400	+10.541%	41,924,887	+4.691%
2025-02-20	17.4200	18.0500	17.2650	17.550	+0.515%	19,911,666	+15.726%
2025-02-19	17.9800	18.0099	17.4400	17.460	-1.578%	12,746,532	+16.323%
2025-02-18	17.6950	17.9950	17.5350	17.740	-0.727%	16,065,089	+14.487%
2025-02-14	17.9600	18.2000	17.7900	17.870	-0.667%	14,279,927	+13.654%
2025-02-13	18.3600	18.7350	17.9600	17.990	-2.493%	21,264,160	+12.896%
2025-02-12	19.1800	19.3400	18.3300	18.450	-0.646%	22,913,992	+10.081%
2025-02-11	18.7400	18.7600	18.2800	18.570	+0.433%	11,128,349	+9.370%
2025-02-10	18.6500	18.9400	18.4600	18.490	-3.648%	14,127,162	+9.843%
2025-02-07	18.0700	19.2650	18.0300	19.190	+5.036%	28,205,910	+5.836%
2025-02-06	18.2500	18.8000	18.1700	18.270	-1.029%	13,181,257	+11.166%
2025-02-05	19.1400	19.4900	18.4000	18.460	-3.351%	17,212,750	+10.022%
2025-02-04	19.5700	19.9600	18.8750	19.100	-4.213%	15,216,322	+6.335%
2025-02-03	21.4000	22.0000	18.8800	19.940	+2.943%	43,872,093	+1.856%
2025-01-31	18.1200	19.7500	17.9399	19.370	+5.272%	28,070,748	+4.853%
2025-01-30	18.1500	18.7800	18.0900	18.400	-0.648%	14,565,421	+10.380%
2025-01-29	18.5200	18.5200	18.5200	18.520	-0.484%	66,276	+9.665%
2025-01-28	19.2900	20.1099	18.4401	18.610	-5.581%	17,528,432	+9.135%
2025-01-27	21.1100	21.1500	19.2700	19.710	+10.606%	36,920,749	+3.044%
2025-01-24	17.8000	18.1050	17.6600	17.820	-1.165%	11,783,504	+13.973%
2025-01-23	18.4700	18.4700	17.8400	18.030	-2.646%	11,378,334	+12.646%
2025-01-22	18.0400	18.5889	18.0200	18.520	+2.039%	8,163,058	+9.665%
2025-01-21	18.6900	18.9300	18.0100	18.150	-6.007%	13,584,732	+11.901%
2025-01-17	18.6000	19.3100	18.5977	19.310	+1.259%	9,497,356	+5.179%
2025-01-16	19.0400	19.3300	18.8000	19.070	-0.418%	11,579,787	+6.502%
2025-01-15	20.0900	20.1600	19.1500	19.150	-12.156%	18,655,922	+6.057%
2025-01-14	21.8100	22.8886	21.0399	21.800	-2.939%	13,278,965	-6.835%
2025-01-13	24.3100	24.5900	22.2100	22.460	-2.771%	14,241,022	-9.573%
2025-01-10	22.2600	23.8599	21.8900	23.100	+9.843%	21,368,595	-12.078%
2025-01-08	21.5600	22.6000	20.7750	21.030	-0.989%	20,305,403	-3.424%
2025-01-07	19.2000	21.7600	19.1200	21.240	+8.867%	20,574,361	-4.379%
2025-01-06	19.4900	20.0800	19.0400	19.510	-0.408%	11,575,176	+4.100%
2025-01-03	20.8501	21.0700	19.5900	19.590	-8.458%	14,794,291	+3.675%
2025-01-02	20.2600	22.9200	20.1100	21.400	+3.282%	15,683,263	-5.093%
2024-12-31	20.0100	21.0800	19.7788	20.720	+0.925%	13,101,009	-1.979%
2024-12-30	21.7000	22.5600	19.6601	20.530	+3.062%	23,541,921	-1.072%
2024-12-27	19.1500	21.4500	18.9800	19.920	+7.154%	24,998,932	+1.958%
2024-12-26	18.8600	19.5900	18.4600	18.590	+0.054%	9,906,261	+9.252%
2024-12-24	19.7000	19.7000	18.4800	18.580	-8.065%	9,085,713	+9.311%
2024-12-23	21.8400	22.9800	20.1900	20.210	-9.857%	12,964,074	+0.495%
2024-12-20	28.3700	28.5700	22.1511	22.420	-22.072%	24,561,051	-9.411%
2024-12-19	23.6000	29.1600	23.3000	28.770	+13.986%	36,371,753	-29.406%
2024-12-18	20.0300	25.5200	19.7000	25.240	+24.274%	33,625,023	-19.532%
2024-12-17	20.0000	20.4500	19.6100	20.310	+3.201%	13,820,713	0.000%
2024-12-16	18.9600	19.7700	18.9500	19.680	+3.145%	7,825,091	+3.201%
2024-12-13	18.7500	19.4600	18.6000	19.080	0.000%	8,451,353	+6.447%
2024-12-12	19.0100	19.3950	18.6850	19.080	+1.113%	10,484,314	+6.447%
2024-12-11	18.5200	19.0000	18.3639	18.870	-1.974%	6,751,678	+7.631%
2024-12-10	19.0900	19.3900	18.8000	19.250	-0.052%	8,679,093	+5.506%
2024-12-09	18.6400	19.5200	18.5300	19.260	+3.271%	12,903,272	+5.452%
2024-12-06	18.6100	18.9400	18.4700	18.650	-2.662%	7,359,433	+8.901%
2024-12-05	19.2100	19.2900	18.9100	19.160	+0.577%	7,709,491	+6.002%
2024-12-04	18.5600	19.0500	18.3400	19.050	+1.168%	8,199,490	+6.614%
2024-12-03	19.3000	19.6700	18.6600	18.830	-1.259%	8,668,910	+7.860%
2024-12-02	19.2600	19.3300	18.9500	19.070	-1.192%	6,719,903	+6.502%
2024-11-29	19.5500	19.5799	19.1500	19.300	-2.771%	6,644,193	+5.233%
2024-11-27	20.0400	20.8000	19.7201	19.850	-0.651%	8,971,118	+2.317%
2024-11-26	20.2900	20.2900	19.7100	19.980	-1.625%	8,888,695	+1.652%
2024-11-25	20.4800	21.8000	20.2500	20.310	-5.447%	11,700,964	0.000%
2024-11-22	22.6100	22.7700	21.4400	21.480	-5.665%	11,206,346	-5.447%
2024-11-21	22.1000	23.9900	21.9200	22.770	-1.300%	11,887,956	-10.804%
2024-11-20	21.9600	24.3699	21.8405	23.070	+5.007%	15,152,551	-11.964%
2024-11-19	22.7200	22.8000	21.1300	21.970	+5.220%	14,266,391	-7.556%
2024-11-18	21.8400	22.1200	20.3600	20.880	-5.520%	10,617,242	-2.730%
2024-11-15	20.4400	23.4900	20.2800	22.100	+10.555%	25,942,371	-8.100%
2024-11-14	19.8500	20.2100	19.5000	19.990	-0.150%	10,241,617	+1.601%
2024-11-13	20.5200	20.8961	19.9100	20.020	-3.425%	9,832,394	+1.449%
2024-11-12	20.9500	21.5500	20.6100	20.730	-0.576%	11,422,480	-2.026%
2024-11-11	20.5800	20.8800	20.3100	20.850	-0.430%	7,953,121	-2.590%
2024-11-08	21.1000	21.4900	20.7590	20.940	-0.899%	8,236,667	-3.009%
2024-11-07	21.5900	21.6100	20.9600	21.130	-4.432%	9,086,537	-3.881%
2024-11-06	21.9900	23.6500	21.8120	22.110	-14.929%	14,391,623	-8.141%
2024-11-05	27.5800	27.6300	25.8600	25.990	-7.804%	13,025,593	-21.855%
2024-11-04	29.6800	30.0000	27.9700	28.190	-6.439%	10,938,670	-27.953%
2024-11-01	29.7200	30.2500	28.5900	30.130	-2.618%	11,683,299	-32.592%
2024-10-31	28.8200	31.0200	28.7500	30.940	+11.576%	15,536,498	-34.357%
2024-10-30	27.1800	27.8600	26.5100	27.730	+3.393%	7,865,762	-26.758%
2024-10-29	27.0800	27.3599	26.2000	26.820	-0.593%	6,525,748	-24.273%
2024-10-28	27.2000	27.5000	26.4200	26.980	-7.158%	9,668,591	-24.722%
2024-10-25	26.6700	29.0800	26.2550	29.060	+7.193%	13,085,239	-30.110%
2024-10-24	26.9405	28.9900	26.8485	27.110	-2.552%	10,309,723	-25.083%
2024-10-23	26.3700	28.8457	26.2347	27.820	+7.538%	13,139,311	-26.995%
2024-10-22	26.5700	26.9500	25.6200	25.870	-0.576%	6,094,939	-21.492%
2024-10-21	26.2300	27.0400	25.8300	26.020	+0.193%	7,228,794	-21.945%
2024-10-18	26.6000	26.8150	25.8600	25.970	-3.529%	5,701,260	-21.794%
2024-10-17	27.1700	27.6900	26.7900	26.920	-2.180%	6,007,194	-24.554%
2024-10-16	27.8500	28.5400	27.2700	27.520	-1.714%	7,221,845	-26.199%
2024-10-15	25.9800	28.1300	25.6800	28.000	+4.908%	11,768,802	-27.464%
2024-10-14	27.6100	27.7300	26.2000	26.690	-5.321%	5,809,697	-23.904%
2024-10-11	28.8000	28.8000	27.8100	28.190	-1.502%	7,335,714	-27.953%
2024-10-10	28.3400	29.2700	28.2550	28.620	+1.778%	8,702,029	-29.036%
2024-10-09	28.9200	29.1400	27.8900	28.120	-3.863%	7,621,760	-27.774%
2024-10-08	29.5000	29.9900	28.6460	29.250	-5.767%	10,680,632	-30.564%
2024-10-07	28.1700	31.4200	28.0600	31.040	+13.037%	15,012,825	-34.568%
2024-10-04	28.0600	28.8250	27.2100	27.460	-5.571%	14,120,974	-26.038%
2024-10-03	28.2200	29.3399	27.4800	29.080	+6.676%	14,656,611	-30.158%
2024-10-02	27.9100	29.1200	27.0100	27.260	-1.942%	13,793,086	-25.495%
2024-10-01	24.9800	28.3400	24.9300	27.800	+11.512%	32,467,104	-26.942%
2024-09-30	26.0000	26.9200	24.9000	24.930	-3.372%	13,974,141	-18.532%
2024-09-27	24.1200	25.8400	24.0412	25.800	+7.010%	9,755,621	-21.279%
2024-09-26	23.8700	24.4900	23.7600	24.110	+0.083%	7,909,745	-15.761%
2024-09-25	23.8400	24.2250	23.3700	24.090	+1.904%	7,824,781	-15.691%
2024-09-24	23.3900	24.7901	23.1800	23.640	+0.085%	9,364,008	-14.086%
2024-09-23	23.1700	23.9300	22.8100	23.620	+0.425%	6,998,133	-14.014%
2024-09-20	23.8900	24.0100	23.0450	23.520	-0.592%	11,202,135	-13.648%
2024-09-19	23.8500	24.3801	23.3500	23.660	-6.371%	11,332,161	-14.159%
2024-09-18	25.4200	26.0700	23.5000	25.270	-1.212%	20,069,647	-19.628%
2024-09-17	24.7300	26.1700	24.3800	25.580	+3.021%	16,682,314	-20.602%
2024-09-16	24.6600	25.6700	24.5796	24.830	+1.554%	8,750,196	-18.204%
2024-09-13	24.8200	24.9000	23.6600	24.450	-0.569%	13,274,179	-16.933%
2024-09-12	25.3100	26.1600	24.5500	24.590	-1.285%	13,856,290	-17.405%
2024-09-11	26.0200	29.7700	24.8300	24.910	-6.599%	23,091,445	-18.466%
2024-09-10	26.9300	29.2000	26.4700	26.670	-2.343%	11,697,468	-23.847%
2024-09-09	29.3300	29.8100	26.9000	27.310	-10.046%	14,436,056	-25.632%
2024-09-06	26.5100	32.1799	26.0010	30.360	+11.454%	28,429,643	-33.103%
2024-09-05	28.7000	29.1800	26.5700	27.240	-6.999%	17,802,871	-25.441%
2024-09-04	29.4300	30.3600	26.4600	29.290	+3.498%	20,159,508	-30.659%
2024-09-03	22.5000	29.4999	22.4300	28.300	+29.638%	24,016,424	-28.233%
2024-08-30	22.1689	22.8000	21.6042	21.830	-4.128%	12,133,191	-6.963%
2024-08-29	22.8700	23.2300	22.1800	22.770	-4.967%	13,183,763	-10.804%
2024-08-28	22.2000	24.4800	22.0300	23.960	+8.367%	14,205,673	-15.234%
2024-08-27	23.3000	23.5500	22.0900	22.110	-3.111%	6,629,586	-8.141%
2024-08-26	22.6300	23.6300	22.5600	22.820	-0.219%	10,000,588	-10.999%
2024-08-23	24.1200	24.5199	22.6800	22.870	-8.884%	13,956,087	-11.194%
2024-08-22	23.2600	25.3000	23.1100	25.100	+6.809%	16,086,310	-19.084%
2024-08-21	22.9700	24.4100	22.9200	23.500	+1.688%	14,437,527	-13.574%
2024-08-20	22.0700	23.2550	21.8700	23.110	+6.498%	10,963,894	-12.116%
2024-08-19	22.4000	22.5600	21.4800	21.700	-3.298%	7,925,855	-6.406%
2024-08-16	23.0200	23.2765	22.2123	22.440	+0.089%	9,690,723	-9.492%
2024-08-15	22.8800	23.4200	21.9600	22.420	-6.035%	9,699,759	-9.411%
2024-08-14	25.6800	26.0459	23.7800	23.860	-10.469%	8,571,204	-14.878%
2024-08-13	28.8600	28.9600	26.4350	26.650	-11.167%	6,835,389	-23.790%
2024-08-12	29.9800	31.1600	27.0800	30.000	-0.794%	11,629,429	-32.300%
2024-08-09	37.2100	38.4999	29.8000	30.240	-19.894%	11,027,480	-32.837%
2024-08-08	39.5500	41.2300	36.9700	37.750	-11.281%	12,358,446	-46.199%
2024-08-07	36.0200	45.7272	34.7400	42.550	-3.820%	15,557,175	-52.268%
2024-08-06	51.3800	54.7264	34.9500	44.240	-28.379%	14,846,966	-54.091%
2024-08-05	64.9900	65.8700	48.3600	61.770	+58.303%	30,763,944	-67.120%
2024-08-02	32.1100	40.6600	31.6100	39.020	+35.533%	39,307,051	-47.950%
2024-08-01	25.2300	30.1300	24.9400	28.790	+14.155%	17,854,878	-29.455%
2024-07-31	25.2300	25.5400	23.9550	25.220	-4.361%	8,763,883	-19.469%
2024-07-30	24.9500	27.7100	24.8400	26.370	+4.270%	9,573,498	-22.981%
2024-07-29	25.5100	26.1700	24.8703	25.290	-2.166%	6,031,935	-19.692%
2024-07-26	26.9500	27.2200	25.7300	25.850	-8.073%	8,974,470	-21.431%
2024-07-25	27.2500	29.4100	25.6300	28.120	+1.042%	16,414,766	-27.774%
2024-07-24	24.3000	28.2150	24.2138	27.830	+20.268%	13,722,311	-27.021%
2024-07-23	23.4100	23.6200	22.6500	23.140	-1.448%	6,332,835	-12.230%
2024-07-22	24.7700	24.8700	23.2000	23.480	-7.595%	7,849,495	-13.501%
2024-07-19	24.4200	25.8950	24.0100	25.410	+6.318%	10,819,755	-20.071%
2024-07-18	22.1700	24.4500	21.9750	23.900	+4.458%	12,355,048	-15.021%
2024-07-17	22.6900	23.3750	22.2100	22.880	+5.002%	13,576,216	-11.233%
2024-07-16	21.3900	21.8000	21.3000	21.790	+1.067%	6,235,451	-6.792%
2024-07-15	20.8400	21.6700	20.6600	21.560	+2.765%	8,263,928	-5.798%
2024-07-12	21.0800	21.1100	20.5500	20.980	-2.825%	8,343,424	-3.194%
2024-07-11	21.0900	22.0550	21.0433	21.590	+0.465%	13,322,567	-5.929%
2024-07-10	21.5400	21.6100	21.0400	21.490	-0.371%	4,855,015	-5.491%
2024-07-09	21.4300	21.7300	21.3099	21.570	0.000%	4,680,656	-5.841%
2024-07-08	21.6800	21.7000	21.2800	21.570	-2.132%	5,293,905	-5.841%
2024-07-05	21.8200	22.3000	21.7700	22.040	-0.045%	5,775,849	-7.849%
2024-07-03	21.8000	22.0500	21.6100	22.050	+1.193%	2,542,270	-7.891%
2024-07-02	22.3600	22.3900	21.7000	21.790	-2.462%	4,425,864	-6.792%
2024-07-01	23.1100	23.3400	22.1700	22.340	-5.098%	5,497,863	-9.087%
2024-06-28	23.1200	23.6400	22.9333	23.540	+1.993%	6,904,973	-13.721%
2024-06-27	23.4100	23.4700	23.0800	23.080	-1.325%	4,162,889	-12.002%
2024-06-26	23.8700	24.0200	23.3600	23.390	-1.557%	4,172,663	-13.168%
2024-06-25	24.4600	24.7000	23.6700	23.760	-3.336%	3,835,949	-14.520%
2024-06-24	24.9800	25.0500	24.1000	24.580	-0.446%	4,958,733	-17.372%
2024-06-21	25.6800	26.1900	24.4300	24.690	-2.986%	7,992,805	-17.740%
2024-06-20	24.2400	25.7350	24.1600	25.450	+4.862%	12,381,538	-20.196%
2024-06-18	24.0600	24.6400	23.9200	24.270	-0.574%	5,441,334	-16.316%
2024-06-17	24.6100	25.0800	23.9800	24.410	-0.893%	6,374,115	-16.796%
2024-06-14	24.4000	25.3300	24.1300	24.630	+4.409%	9,590,261	-17.540%
2024-06-13	23.5400	24.4800	23.3300	23.590	0.000%	7,132,860	-13.904%
2024-06-12	23.4900	23.8750	23.2750	23.590	-2.922%	10,067,582	-13.904%
2024-06-11	24.7500	25.2100	24.1500	24.300	+0.041%	6,327,829	-16.420%
2024-06-10	24.8700	25.0350	24.1400	24.290	-0.246%	3,701,529	-16.385%
2024-06-07	24.6800	24.8600	24.0300	24.350	-1.497%	5,681,553	-16.591%
2024-06-06	24.7400	25.1594	24.5730	24.720	-0.962%	4,752,395	-17.840%
2024-06-05	25.2500	26.0000	24.8200	24.960	-2.728%	4,373,677	-18.630%
2024-06-04	26.1300	26.7700	25.4800	25.660	+0.391%	6,086,448	-20.850%
2024-06-03	25.2400	26.9600	25.1500	25.560	-0.930%	5,598,991	-20.540%
2024-05-31	26.2500	28.0300	25.6250	25.800	-4.586%	8,683,382	-21.279%
2024-05-30	27.1700	27.7200	26.2000	27.040	-0.037%	6,880,226	-24.889%
2024-05-29	27.3200	27.4400	26.4200	27.050	+5.623%	7,939,269	-24.917%
2024-05-28	24.6900	26.2700	24.6434	25.610	+2.522%	6,611,945	-20.695%
2024-05-24	25.7200	25.8113	24.6400	24.980	-3.923%	8,357,580	-18.695%
2024-05-23	24.6400	26.4400	24.4900	26.000	+2.201%	12,860,077	-21.885%
2024-05-22	24.7600	25.8550	24.4250	25.440	+3.038%	9,469,614	-20.165%
2024-05-21	25.3700	25.4200	24.5500	24.690	-2.488%	5,111,999	-17.740%
2024-05-20	25.2000	25.5800	24.9100	25.320	-0.118%	4,766,186	-19.787%
2024-05-17	25.7600	25.9100	25.1700	25.350	-1.592%	6,553,847	-19.882%
2024-05-16	25.8850	26.1750	25.6400	25.760	-0.039%	6,764,598	-21.157%
2024-05-15	26.5600	26.9250	25.7577	25.770	-5.983%	8,016,248	-21.187%
2024-05-14	28.1300	28.3500	27.2200	27.410	-2.560%	5,978,486	-25.903%
2024-05-13	27.5600	28.3300	27.5250	28.130	+1.626%	4,524,283	-27.800%
2024-05-10	28.2000	28.3600	27.6200	27.680	-1.983%	5,397,877	-26.626%
2024-05-09	28.4000	28.8600	28.2000	28.240	-0.773%	5,229,650	-28.081%
2024-05-08	28.9400	28.9500	28.3500	28.460	-1.352%	5,555,943	-28.637%
2024-05-07	28.8700	29.2090	28.7700	28.850	-0.825%	5,705,630	-29.601%
2024-05-06	29.5000	29.5993	29.0100	29.090	-3.835%	5,042,149	-30.182%
2024-05-03	30.1900	31.0950	29.9900	30.250	-5.113%	8,554,757	-32.860%
2024-05-02	32.4300	33.8100	31.6400	31.880	-4.836%	5,786,556	-36.292%
2024-05-01	33.7700	34.1500	31.3000	33.500	+0.691%	9,272,078	-39.373%
2024-04-30	32.0100	33.3200	31.4000	33.270	+4.164%	6,744,101	-38.954%
2024-04-29	32.1900	32.8200	31.4600	31.940	-2.294%	5,270,418	-36.412%
2024-04-26	32.7800	33.3300	32.3799	32.690	-4.777%	6,027,595	-37.871%
2024-04-25	36.0100	36.7550	34.0300	34.330	+3.124%	8,233,189	-40.839%
2024-04-24	33.4900	34.6100	33.1400	33.290	-1.246%	6,558,137	-38.991%
2024-04-23	34.6600	34.9150	33.4100	33.710	-5.759%	6,458,333	-39.751%
2024-04-22	38.1200	38.2400	35.0800	35.770	-11.723%	6,534,997	-43.221%
2024-04-19	39.1600	41.4180	38.0100	40.520	+3.951%	7,506,955	-49.877%
2024-04-18	37.7200	39.7600	36.9800	38.980	+1.273%	5,566,466	-47.896%
2024-04-17	38.6800	41.0700	37.5200	38.490	-1.786%	7,230,960	-47.233%
2024-04-16	40.7300	41.2700	37.9300	39.190	-4.647%	7,852,973	-48.176%
2024-04-15	36.0700	41.3800	35.6000	41.100	+8.587%	10,485,041	-50.584%
2024-04-12	35.8800	40.5400	35.8250	37.850	+12.716%	13,502,567	-46.341%
2024-04-11	34.6900	36.6800	33.2900	33.580	-2.525%	4,617,184	-39.518%
2024-04-10	34.9500	36.4500	34.3000	34.450	+2.530%	10,709,313	-41.045%
2024-04-09	33.6500	35.8000	33.3000	33.600	-1.176%	8,430,817	-39.554%
2024-04-08	35.0000	35.4500	33.5000	34.000	-5.817%	6,571,413	-40.265%
2024-04-05	35.7500	36.7000	34.2505	36.100	+2.996%	7,906,844	-43.740%
2024-04-04	32.0000	36.6000	31.5500	35.050	+6.373%	9,818,775	-42.054%
2024-04-03	33.9500	34.1375	32.2000	32.950	-0.303%	3,917,461	-38.361%
2024-04-02	33.5495	34.8995	33.0500	33.050	+3.931%	8,295,556	-38.548%
2024-04-01	31.3500	32.6000	31.1500	31.800	+0.633%	4,344,948	-36.132%
2024-03-28	30.6500	31.6000	30.5000	31.600	+3.100%	3,652,040	-35.728%
2024-03-27	30.8500	31.7500	30.6000	30.650	-2.389%	3,632,148	-33.736%
2024-03-26	31.1500	31.5000	30.7000	31.400	-0.790%	3,485,938	-35.318%
2024-03-25	32.0000	32.0500	31.2240	31.650	-0.939%	2,531,663	-35.829%
2024-03-22	32.0000	32.2495	31.2000	31.950	+0.314%	3,627,677	-36.432%
2024-03-21	31.4000	32.4000	31.3500	31.850	-0.779%	4,781,660	-36.232%
2024-03-20	33.3500	33.5000	31.9500	32.100	-3.892%	7,648,746	-36.729%
2024-03-19	34.8500	35.1000	33.2750	33.400	-3.746%	4,956,034	-39.192%
2024-03-18	35.2000	35.2000	34.2500	34.700	-3.477%	4,118,962	-41.470%
2024-03-15	35.7485	37.9500	35.1500	35.950	+3.305%	7,642,774	-43.505%
2024-03-14	33.4000	36.9495	33.0000	34.800	+3.418%	8,311,453	-41.638%
2024-03-13	33.7500	34.1000	33.3000	33.650	-0.591%	3,103,657	-39.643%
2024-03-12	35.3500	35.9885	33.7500	33.850	-7.260%	6,840,143	-40.000%
2024-03-11	37.5000	38.6000	36.0250	36.500	-1.617%	7,334,895	-44.356%
2024-03-08	35.0000	38.9500	34.6245	37.100	+3.631%	8,917,769	-45.256%
2024-03-07	34.8500	36.4000	34.7500	35.800	-0.417%	4,316,496	-43.268%
2024-03-06	34.4500	36.4500	34.2505	35.950	+0.279%	6,156,513	-43.505%
2024-03-05	34.3000	37.3250	34.1500	35.850	+5.908%	10,501,366	-43.347%
2024-03-04	33.7500	34.1000	33.4500	33.850	0.000%	2,420,445	-40.000%
2024-03-01	33.3500	34.1500	32.9500	33.850	+0.148%	4,299,926	-40.000%
2024-02-29	33.6000	34.9000	33.4500	33.800	-1.887%	4,268,194	-39.911%
2024-02-28	34.0000	34.8500	33.8000	34.450	+2.226%	3,863,205	-41.045%
2024-02-27	34.0500	34.2500	33.5000	33.700	-2.460%	2,628,566	-39.733%
2024-02-26	34.8000	34.8750	34.3500	34.550	-1.847%	2,912,492	-41.216%
2024-02-23	36.2500	36.6500	35.0500	35.200	-5.630%	4,718,082	-42.301%
2024-02-22	36.0500	37.3250	35.4000	37.300	-2.611%	4,797,005	-45.550%
2024-02-21	39.1500	39.6845	38.1500	38.300	-1.161%	4,754,106	-46.971%
2024-02-20	37.8000	40.2250	37.5750	38.750	+4.588%	6,426,387	-47.587%
2024-02-16	37.5500	37.9500	35.9500	37.050	-0.269%	5,947,236	-45.182%
2024-02-15	36.9500	38.2500	36.6500	37.150	-1.328%	5,360,720	-45.330%
2024-02-14	38.4500	39.6500	37.3000	37.650	-8.059%	8,110,952	-46.056%
2024-02-13	38.7000	44.5495	38.1530	40.950	+10.976%	13,064,062	-50.403%
2024-02-12	35.5000	37.4300	35.2500	36.900	+3.073%	5,014,321	-44.959%
2024-02-09	35.0500	35.9000	34.7000	35.800	+1.416%	3,918,016	-43.268%
2024-02-08	35.5000	36.3000	35.2000	35.300	-1.120%	2,845,534	-42.465%
2024-02-07	35.3500	36.1500	35.2505	35.700	-0.557%	4,404,769	-43.109%
2024-02-06	36.7000	37.3500	35.7500	35.900	-3.753%	4,673,428	-43.426%
2024-02-05	38.9500	40.2100	37.0500	37.300	-5.570%	5,465,275	-45.550%
2024-02-02	39.3000	40.0250	38.4500	39.500	-0.504%	5,242,046	-48.582%
2024-02-01	39.3500	40.7495	38.4500	39.700	-1.121%	5,659,236	-48.841%
2024-01-31	37.4500	40.6300	37.2500	40.150	+7.353%	10,397,634	-49.415%
2024-01-30	37.8500	37.9500	37.1500	37.400	-2.286%	3,147,165	-45.695%
2024-01-29	37.8500	38.8500	37.6500	38.275	+1.257%	3,114,258	-46.937%
2024-01-26	37.9500	38.4500	37.0750	37.800	-1.176%	3,653,767	-46.270%
2024-01-25	37.4000	38.3500	37.0500	38.250	+1.729%	4,574,007	-46.902%
2024-01-24	35.5000	37.6000	35.5000	37.600	+4.011%	5,896,508	-45.984%
2024-01-23	37.0500	37.1500	36.0500	36.150	-4.617%	3,704,502	-43.817%
2024-01-22	38.9500	39.4250	37.5500	37.900	-4.774%	4,023,346	-46.412%
2024-01-19	40.0500	40.4995	39.2505	39.800	-3.515%	5,060,440	-48.970%
2024-01-18	41.8500	43.4500	41.0500	41.250	-5.063%	5,110,175	-50.764%
2024-01-17	43.1500	45.0000	42.0000	43.450	+5.333%	7,712,105	-53.257%
2024-01-16	40.6500	42.5000	39.8500	41.250	+5.096%	7,616,565	-50.764%
2024-01-12	38.1500	39.4500	38.0000	39.250	+2.614%	5,726,468	-48.255%
2024-01-11	37.7500	40.4190	37.6000	38.250	-1.163%	7,088,851	-46.902%
2024-01-10	38.8500	39.1000	38.3000	38.700	-1.276%	3,753,278	-47.519%
2024-01-09	41.2500	41.3000	39.0505	39.200	-3.686%	3,993,195	-48.189%
2024-01-08	42.1000	42.3500	39.8500	40.700	-3.325%	4,076,112	-50.098%
2024-01-05	43.7000	43.7500	41.5000	42.100	-4.859%	6,488,397	-51.758%
2024-01-04	44.4500	44.6320	43.0000	44.250	-0.225%	4,799,705	-54.102%
2024-01-03	43.2000	45.3500	42.2500	44.350	+5.219%	7,823,264	-54.205%
2024-01-02	43.7500	44.8750	41.6500	42.150	-0.118%	7,148,237	-51.815%
2023-12-29	41.8500	43.6495	41.5000	42.200	+0.357%	5,312,126	-51.872%
2023-12-28	41.8500	42.8000	41.6500	42.050	-0.355%	2,849,433	-51.700%
2023-12-27	44.4000	44.4000	42.1000	42.200	-6.013%	3,534,403	-51.872%
2023-12-26	46.4500	46.9495	44.7500	44.900	-3.957%	2,056,936	-54.766%
2023-12-22	48.1000	49.7500	46.7000	46.750	-3.807%	4,089,982	-56.556%
2023-12-21	49.0500	50.8495	47.9000	48.600	-3.091%	6,181,735	-58.210%
2023-12-20	45.7000	51.1000	45.3000	50.150	+8.785%	7,218,960	-59.501%
2023-12-19	45.4500	46.2000	45.1000	46.100	+2.331%	2,518,074	-55.944%
2023-12-18	44.7500	45.3000	44.6000	45.050	+0.334%	1,944,200	-54.917%
2023-12-15	43.1000	45.1000	42.7000	44.900	+4.784%	4,019,241	-54.766%