Dark

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

At Close

May 18, 2026 3:59:55 PM EDT

34.74USD-2.852%(-1.02)12,771,213

34.71Bid 34.76Ask 0.05Spread

Pre-market

May 18, 2026 9:29:30 AM EDT

35.05USD-1.982%(-0.71)171,611

After-hours

May 18, 2026 4:59:30 PM EDT

34.84USD+0.288%(+0.10)29,416

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	35.0100	35.8400	34.6900	34.7400	-2.852%	12,771,213	0.000%
2026-05-15	37.0800	37.1851	35.3200	35.7600	+0.931%	19,391,206	-2.852%
2026-05-14	36.2700	36.9900	35.0600	35.4300	-3.487%	10,090,352	-1.948%
2026-05-13	35.9000	36.9800	35.5500	36.7100	+2.714%	13,702,733	-5.366%
2026-05-12	37.2900	37.8000	35.3200	35.7400	-3.353%	14,081,398	-2.798%
2026-05-11	36.1500	37.1300	35.7700	36.9800	+2.438%	6,066,518	-6.057%
2026-05-08	35.8200	36.3600	35.2450	36.1000	+0.725%	6,213,749	-3.767%
2026-05-07	35.8700	36.6650	35.6100	35.8400	-1.457%	10,527,597	-3.069%
2026-05-06	35.9900	36.6100	35.7400	36.3700	-2.910%	7,582,951	-4.482%
2026-05-05	36.2600	37.6800	36.1500	37.4600	+0.348%	9,292,121	-7.261%
2026-05-04	36.8800	38.5800	35.4600	37.3300	+1.193%	6,863,492	-6.938%
2026-05-01	35.9700	36.8900	35.6900	36.8900	+1.096%	3,913,142	-5.828%
2026-04-30	37.4250	38.2600	36.2800	36.4900	-4.024%	4,261,187	-4.796%
2026-04-29	36.9550	38.6800	36.6700	38.0200	+3.738%	6,206,392	-8.627%
2026-04-28	38.8300	38.9840	36.6500	36.6500	-3.196%	8,612,046	-5.211%
2026-04-27	39.2700	39.4097	37.6905	37.8600	-4.683%	5,298,770	-8.241%
2026-04-24	38.9000	39.9300	38.3300	39.7200	+1.925%	9,519,706	-12.538%
2026-04-23	39.5250	42.0000	38.8900	38.9700	-0.991%	12,105,952	-10.855%
2026-04-22	38.3700	39.8600	38.3600	39.3600	-1.230%	7,017,065	-11.738%
2026-04-21	38.7300	40.9500	38.6308	39.8500	+2.706%	7,036,281	-12.823%
2026-04-20	38.7800	39.8800	38.5400	38.8000	+1.704%	9,638,830	-10.464%
2026-04-17	37.3700	38.1700	36.9200	38.1500	-1.802%	8,334,872	-8.938%
2026-04-16	38.7800	40.1300	38.2800	38.8500	-0.257%	10,902,587	-10.579%
2026-04-15	38.1900	39.4400	38.0200	38.9500	+0.490%	5,286,020	-10.809%
2026-04-14	37.9600	39.0300	37.7500	38.7600	-2.047%	5,482,925	-10.372%
2026-04-13	42.5700	42.8600	39.3600	39.5700	-5.606%	5,160,587	-12.206%
2026-04-10	40.7500	42.4800	40.4300	41.9200	+1.921%	3,856,981	-17.128%
2026-04-09	44.1500	44.3300	41.0100	41.1300	-6.438%	4,953,924	-15.536%
2026-04-08	43.4000	46.2500	42.4026	43.9600	-14.090%	7,279,407	-20.974%
2026-04-07	50.1700	53.8700	49.9101	51.1700	+5.266%	7,350,122	-32.109%
2026-04-06	50.5300	50.6312	48.1489	48.6100	-3.800%	3,604,651	-28.533%
2026-04-02	55.2200	55.9200	49.9300	50.5300	+0.020%	5,851,146	-31.249%
2026-04-01	51.2200	52.7800	49.4100	50.5200	-3.403%	5,272,666	-31.235%
2026-03-31	56.5500	58.2800	51.8700	52.3000	-14.136%	8,930,584	-33.576%
2026-03-30	57.7200	62.5300	57.7200	60.9100	-1.200%	6,116,144	-42.965%
2026-03-27	56.6800	62.1800	56.2700	61.6500	+11.989%	8,072,059	-43.650%
2026-03-26	51.5700	55.3900	50.4658	55.0500	+10.453%	5,441,104	-36.894%
2026-03-25	49.5700	51.9150	48.8000	49.8400	-3.336%	5,149,754	-30.297%
2026-03-24	52.1500	52.7200	48.7600	51.5600	+3.368%	6,026,724	-32.622%
2026-03-23	48.3900	51.9000	46.5400	49.8800	-7.800%	8,918,847	-30.353%
2026-03-20	49.2000	55.1600	49.1062	54.1000	+10.453%	8,956,024	-35.786%
2026-03-19	54.5900	55.5000	47.2450	48.9800	-4.017%	9,020,003	-29.073%
2026-03-18	47.2800	51.2600	47.0500	51.0300	+12.699%	8,097,038	-31.922%
2026-03-17	45.2500	45.9200	44.0701	45.2800	-1.736%	5,626,621	-23.277%
2026-03-16	49.3500	49.4699	46.0800	46.0800	-11.876%	7,856,556	-24.609%
2026-03-13	48.9300	52.4200	47.6122	52.2900	+2.893%	6,576,417	-33.563%
2026-03-12	49.5000	51.1600	48.3200	50.8200	+9.857%	6,476,655	-31.641%
2026-03-11	48.4000	49.5400	46.0200	46.2600	-7.108%	8,733,305	-24.903%
2026-03-10	46.6600	49.8000	43.0300	49.8000	+8.261%	9,770,497	-30.241%
2026-03-09	54.8800	57.9500	45.0000	46.0000	-14.957%	13,917,619	-24.478%
2026-03-06	50.0000	54.2500	48.0100	54.0900	+20.872%	13,327,459	-35.774%
2026-03-05	42.5700	47.6100	41.6450	44.7500	+9.978%	14,845,896	-22.369%
2026-03-04	42.4100	43.0200	39.7700	40.6900	-5.701%	10,370,833	-14.623%
2026-03-03	45.0500	49.5850	41.4400	43.1500	+6.807%	18,140,688	-19.490%
2026-03-02	43.1100	43.3100	39.3000	40.4000	+1.892%	11,289,714	-14.010%
2026-02-27	40.2700	40.9100	38.5600	39.6500	+5.903%	10,292,923	-12.383%
2026-02-26	36.3400	39.5450	36.3400	37.4400	+1.961%	8,950,354	-7.212%
2026-02-25	37.7800	38.0200	36.6200	36.7200	-5.239%	5,970,926	-5.392%
2026-02-24	40.7200	41.5150	38.6200	38.7500	-5.442%	6,201,999	-10.348%
2026-02-23	38.7800	41.3199	38.0300	40.9800	+6.248%	10,085,388	-15.227%
2026-02-20	40.7700	41.4700	38.0300	38.5700	-3.647%	10,299,686	-9.930%
2026-02-19	40.0100	41.1800	39.5500	40.0300	+4.055%	7,329,200	-13.215%
2026-02-18	38.6500	39.3499	37.2050	38.4700	+0.104%	6,831,643	-9.696%
2026-02-17	41.0000	42.5999	38.1700	38.4300	-5.322%	10,366,241	-9.602%
2026-02-13	39.6300	41.6500	37.5700	40.5900	+2.165%	13,564,013	-14.412%
2026-02-12	35.7400	39.8500	35.4304	39.7300	+9.419%	13,123,933	-12.560%
2026-02-11	35.1600	37.5900	35.0700	36.3100	+0.083%	8,878,588	-4.324%
2026-02-10	35.4600	36.5000	35.1700	36.2800	+2.718%	6,126,486	-4.245%
2026-02-09	37.0600	37.3900	35.2000	35.3200	-5.308%	4,765,150	-1.642%
2026-02-06	39.2200	39.4593	36.8000	37.3000	-9.157%	8,150,216	-6.863%
2026-02-05	39.8200	41.8800	38.4400	41.0600	+8.999%	14,979,114	-15.392%
2026-02-04	36.3800	39.9334	36.0300	37.6700	+2.587%	15,329,465	-7.778%
2026-02-03	34.8300	39.1050	34.6500	36.7200	+6.035%	13,427,715	-5.392%
2026-02-02	36.9200	36.9200	34.3150	34.6300	-6.984%	8,543,913	+0.318%
2026-01-30	37.3200	38.0801	35.8800	37.2300	+1.555%	9,136,105	-6.688%
2026-01-29	36.9600	39.9100	36.5500	36.6600	+1.103%	10,732,030	-5.237%
2026-01-28	35.8700	36.9500	35.4500	36.2600	+0.028%	7,369,307	-4.192%
2026-01-27	35.2400	36.2500	34.8200	36.2500	+2.633%	4,607,888	-4.166%
2026-01-26	35.2800	35.5100	34.5800	35.3200	-0.254%	4,765,000	-1.642%
2026-01-23	35.1000	35.5400	34.0650	35.4100	+3.026%	7,252,463	-1.892%
2026-01-22	34.9600	35.7650	34.3700	34.3700	-3.941%	6,409,812	+1.077%
2026-01-21	38.9500	39.7400	35.2000	35.7800	-13.804%	12,160,488	-2.907%
2026-01-20	40.1600	42.4999	38.0900	41.5100	+16.798%	17,089,403	-16.309%
2026-01-16	35.0300	35.9900	34.7800	35.5400	+0.651%	6,780,980	-2.251%
2026-01-15	35.1850	35.6500	34.7200	35.3100	-4.619%	7,618,266	-1.614%
2026-01-14	36.9650	38.4100	36.4610	37.0200	+3.960%	12,676,538	-6.159%
2026-01-13	34.0700	36.1550	34.0700	35.6100	+3.698%	8,818,320	-2.443%
2026-01-12	35.3600	35.3600	34.2246	34.3400	+0.263%	4,756,748	+1.165%
2026-01-09	34.9100	35.5900	33.9500	34.2500	-2.560%	6,792,308	+1.431%
2026-01-08	35.8400	35.9900	34.7800	35.1500	-1.209%	6,542,328	-1.166%
2026-01-07	34.9900	35.9300	34.9900	35.5800	+2.447%	5,584,325	-2.361%
2026-01-06	35.4200	35.4600	34.6170	34.7300	-2.059%	5,087,631	+0.029%
2026-01-05	34.5500	35.4600	34.2800	35.4600	+1.401%	5,383,578	-2.030%
2026-01-02	34.8600	35.8350	34.6400	34.9700	-2.672%	6,211,762	-0.658%
2025-12-31	35.3500	36.0750	34.9500	35.9300	+1.440%	5,198,533	-3.312%
2025-12-30	35.9400	35.9400	35.1000	35.4200	-1.938%	4,000,668	-1.920%
2025-12-29	37.2800	37.2900	35.6700	36.1200	-1.741%	5,007,267	-3.821%
2025-12-26	36.5700	37.4652	36.5300	36.7600	-0.352%	3,471,487	-5.495%
2025-12-24	36.7700	37.0700	36.5300	36.8900	-0.243%	2,139,958	-5.828%
2025-12-23	37.0800	37.1600	36.6050	36.9800	+0.489%	4,471,878	-6.057%
2025-12-22	37.5400	37.8356	36.6700	36.8000	-4.811%	5,372,310	-5.598%
2025-12-19	40.4000	40.4500	38.5250	38.6600	-5.891%	6,804,828	-10.140%
2025-12-18	41.6500	42.5500	40.6000	41.0800	-5.017%	10,844,100	-15.433%
2025-12-17	41.7800	43.3900	41.1550	43.2500	+2.756%	11,097,278	-19.676%
2025-12-16	42.5700	43.6600	41.6600	42.0900	-0.308%	11,804,379	-17.463%
2025-12-15	41.5900	43.7600	41.4300	42.2200	-0.142%	9,564,503	-17.717%
2025-12-12	41.7600	45.1900	41.3300	42.2800	+0.166%	14,609,758	-17.833%
2025-12-11	43.7900	45.1150	42.0900	42.2100	-2.156%	10,230,487	-17.697%
2025-12-10	46.2050	46.6700	42.9700	43.1400	-6.054%	12,362,910	-19.471%
2025-12-09	45.9500	46.2500	44.9837	45.9200	+0.481%	6,483,051	-24.347%
2025-12-08	44.6700	46.5800	44.6600	45.7000	+2.100%	7,985,948	-23.982%
2025-12-05	45.3900	45.8650	44.7500	44.7600	-1.971%	7,072,232	-22.386%
2025-12-04	45.8600	46.9000	45.5500	45.6600	-1.658%	6,648,564	-23.916%
2025-12-03	47.6100	47.7900	46.1600	46.4300	-0.684%	6,149,049	-25.178%
2025-12-02	47.0800	47.8400	46.6000	46.7500	-2.299%	8,128,588	-25.690%
2025-12-01	49.4100	49.4938	46.8500	47.8500	+0.546%	8,218,868	-27.398%
2025-11-28	49.2200	49.2800	47.5900	47.5900	-3.839%	3,849,547	-27.001%
2025-11-26	50.7800	51.0300	49.0100	49.4900	-4.275%	8,500,579	-29.804%
2025-11-25	54.0500	57.0800	51.4100	51.7000	-3.993%	8,079,423	-32.805%
2025-11-24	59.0000	59.3300	53.8500	53.8500	-11.183%	9,683,131	-35.487%
2025-11-21	63.1400	68.4763	59.4700	60.6300	-7.647%	13,608,444	-42.702%
2025-11-20	53.5200	66.3900	52.8100	65.6500	+10.708%	15,932,296	-47.083%
2025-11-19	61.2000	62.3995	57.1000	59.3000	-2.946%	8,136,761	-41.417%
2025-11-18	60.8500	63.8495	58.3500	61.1000	+4.444%	13,897,456	-43.142%
2025-11-17	55.5000	59.6060	53.5000	58.5000	+8.033%	9,373,599	-40.615%
2025-11-14	58.3000	59.5000	52.7500	54.1500	-2.870%	10,511,439	-35.845%
2025-11-13	51.4500	57.0000	50.7000	55.7500	+10.287%	11,096,051	-37.686%
2025-11-12	49.5000	51.4000	49.5000	50.5500	+1.201%	4,032,511	-31.276%
2025-11-11	50.5000	50.6500	49.7500	49.9500	-0.794%	2,786,937	-30.450%
2025-11-10	51.5000	52.0500	50.0500	50.3500	-8.204%	6,429,622	-31.003%
2025-11-07	57.7750	60.3500	54.7000	54.8500	-1.171%	10,697,970	-36.664%
2025-11-06	52.8000	56.6000	52.3000	55.5000	+6.322%	11,772,555	-37.405%
2025-11-05	55.3500	55.6250	51.2500	52.2000	-5.263%	6,205,613	-33.448%
2025-11-04	55.5500	56.2500	53.3500	55.1000	+4.952%	9,995,238	-36.951%
2025-11-03	52.4000	54.8500	51.8500	52.5000	-1.037%	5,094,671	-33.829%
2025-10-31	51.0500	54.8000	50.9165	53.0500	+0.189%	6,628,803	-34.515%
2025-10-30	51.6750	53.0000	50.3500	52.9500	+1.729%	7,051,980	-34.391%
2025-10-29	50.1500	52.2000	49.3060	52.0500	+2.866%	8,047,530	-33.256%
2025-10-28	48.7500	50.8500	48.5500	50.6000	+4.008%	5,190,549	-31.344%
2025-10-27	48.8000	49.5500	48.2505	48.6500	-4.608%	4,349,333	-28.592%
2025-10-24	50.1500	51.6000	49.9500	51.0000	-2.299%	4,808,089	-31.882%
2025-10-23	54.3000	54.7000	52.0000	52.2000	-3.064%	5,143,771	-33.448%
2025-10-22	53.2000	58.1500	52.7280	53.8500	+1.989%	12,162,513	-35.487%
2025-10-21	54.0750	55.5000	52.1500	52.8000	-1.031%	4,960,003	-34.205%
2025-10-20	57.9000	58.0000	53.0500	53.3500	-11.818%	5,693,615	-34.883%
2025-10-17	66.7000	70.6000	60.4500	60.5000	-12.000%	12,837,669	-42.579%
2025-10-16	59.2000	69.1000	58.8000	68.7500	+15.063%	14,542,435	-49.469%
2025-10-15	56.7500	62.2000	56.1550	59.7500	+1.357%	7,872,686	-41.858%
2025-10-14	60.3000	63.0000	56.2500	58.9500	+6.121%	9,357,617	-41.069%
2025-10-13	57.5000	58.0000	54.8000	55.5500	-11.049%	7,352,043	-37.462%
2025-10-10	52.5000	63.4500	51.9000	62.4500	+19.066%	29,043,483	-44.371%
2025-10-09	52.0000	53.8000	51.7500	52.4500	+0.383%	4,923,458	-33.765%
2025-10-08	53.2500	53.8250	52.1500	52.2500	-2.700%	3,351,325	-33.512%
2025-10-07	51.9000	54.3500	51.6010	53.7000	+3.071%	5,520,791	-35.307%
2025-10-06	52.0000	53.1500	51.8500	52.1000	-0.762%	3,001,563	-33.321%
2025-10-03	52.4500	53.6000	52.1500	52.5000	-0.943%	3,650,622	-33.829%
2025-10-02	51.5500	53.1000	51.4500	53.0000	+2.021%	3,901,590	-34.453%
2025-10-01	53.0500	53.1250	51.6005	51.9500	-0.479%	3,193,604	-33.128%
2025-09-30	53.1000	53.4000	51.9500	52.2000	-0.382%	3,098,751	-33.448%
2025-09-29	51.3500	53.2000	51.2000	52.4000	+1.354%	4,131,348	-33.702%
2025-09-26	54.1500	55.4750	51.6000	51.7000	-6.085%	4,924,917	-32.805%
2025-09-25	55.6500	56.5000	53.2500	55.0500	+2.228%	7,733,445	-36.894%
2025-09-24	54.3500	56.4000	53.8500	53.8500	-1.734%	4,318,985	-35.487%
2025-09-23	53.6000	56.2500	53.5515	54.8000	+1.576%	7,512,598	-36.606%
2025-09-22	53.2500	54.0750	52.5500	53.9500	+2.664%	3,928,966	-35.607%
2025-09-19	51.9000	53.7000	51.9000	52.5500	-0.285%	3,849,970	-33.892%
2025-09-18	51.4500	52.8500	51.2500	52.7000	-0.095%	4,424,484	-34.080%
2025-09-17	55.1500	55.3000	51.5500	52.7500	-5.381%	8,029,345	-34.142%
2025-09-16	54.5000	55.9500	54.4500	55.7500	+2.482%	4,717,164	-37.686%
2025-09-15	52.7500	54.7000	52.6005	54.4000	+1.587%	4,425,660	-36.140%
2025-09-12	53.7000	53.9500	52.7500	53.5500	-0.279%	2,724,233	-35.126%
2025-09-11	54.3500	54.8000	53.6500	53.7000	-3.330%	3,662,616	-35.307%
2025-09-10	55.0500	56.3750	54.7500	55.5500	-1.157%	4,996,328	-37.462%
2025-09-09	56.9000	58.0250	56.0000	56.2000	-0.707%	3,518,033	-38.185%
2025-09-08	57.3750	57.5790	56.3000	56.6000	-2.707%	3,558,636	-38.622%
2025-09-05	55.9000	60.6500	55.8000	58.1750	+0.302%	6,486,950	-40.284%
2025-09-04	60.1500	60.3250	57.8500	58.0000	-4.369%	3,567,003	-40.103%
2025-09-03	62.5000	62.7250	60.6000	60.6500	-3.807%	4,378,598	-42.721%
2025-09-02	65.0000	66.9000	63.0000	63.0500	+4.561%	7,868,341	-44.901%
2025-08-29	58.4000	61.0750	57.8500	60.3000	+3.165%	4,997,665	-42.388%
2025-08-28	58.4500	59.7000	58.1210	58.4500	-1.765%	3,023,250	-40.565%
2025-08-27	59.6250	60.8000	59.1750	59.5000	+0.422%	2,708,419	-41.613%
2025-08-26	60.5500	60.7000	59.2000	59.2500	-1.168%	2,075,894	-41.367%
2025-08-25	60.6000	61.1500	59.3500	59.9500	+0.672%	2,525,843	-42.052%
2025-08-22	67.6500	67.7495	59.5500	59.5500	-12.491%	7,376,794	-41.662%
2025-08-21	68.0000	69.6500	67.1000	68.0500	+2.024%	3,965,502	-48.949%
2025-08-20	67.3250	70.3500	66.2725	66.7000	-0.373%	6,548,544	-47.916%
2025-08-19	64.1500	67.5880	64.0000	66.9500	+2.842%	5,270,263	-48.111%
2025-08-18	67.4500	67.5000	64.3250	65.1000	-3.698%	4,755,356	-46.636%
2025-08-15	67.3000	68.5000	67.0000	67.6000	-0.515%	4,817,821	-48.609%
2025-08-14	69.5250	69.8500	67.4000	67.9500	+0.667%	4,127,807	-48.874%
2025-08-13	66.8000	68.3500	66.7000	67.5000	-1.171%	3,221,219	-48.533%
2025-08-12	70.9500	71.1000	68.0500	68.3000	-6.181%	5,314,403	-49.136%
2025-08-11	72.1000	73.5000	71.3000	72.8000	+0.483%	2,560,109	-52.280%
2025-08-08	74.5000	74.8250	72.3500	72.4500	-4.921%	3,976,811	-52.050%
2025-08-07	73.9000	78.1000	73.5500	76.2000	+1.061%	3,658,089	-54.409%
2025-08-06	79.0000	79.8250	75.2605	75.4000	-4.918%	3,575,645	-53.926%
2025-08-05	77.7000	82.7000	77.5000	79.3000	+1.667%	3,963,951	-56.192%
2025-08-04	83.3500	83.4750	78.0000	78.0000	-10.293%	4,184,891	-55.462%
2025-08-01	82.9500	89.6500	82.8000	86.9500	+12.630%	13,146,768	-60.046%
2025-07-31	74.7000	78.1500	73.7005	77.2000	+0.130%	5,998,216	-55.000%
2025-07-30	76.0000	78.8500	74.9000	77.1000	+0.784%	5,874,582	-54.942%
2025-07-29	72.6000	77.1000	72.0005	76.5000	+3.448%	4,785,405	-54.588%
2025-07-28	74.6500	75.5950	73.8000	73.9500	-4.148%	4,024,944	-53.022%
2025-07-25	78.3000	78.6500	76.8000	77.1500	-1.216%	3,222,723	-54.971%
2025-07-24	77.7500	78.5000	76.7500	78.1000	-0.573%	2,855,283	-55.519%
2025-07-23	81.7000	82.8250	78.2735	78.5500	-6.041%	4,412,442	-55.773%
2025-07-22	83.5500	86.7500	83.1500	83.6000	-0.417%	3,067,616	-58.445%
2025-07-21	83.7000	84.2000	81.5500	83.9500	-1.119%	2,688,961	-58.618%
2025-07-18	85.2500	86.5000	84.8000	84.9000	-2.245%	2,700,746	-59.081%
2025-07-17	86.8000	87.4000	85.8750	86.8500	-0.401%	2,082,302	-60.000%
2025-07-16	85.8000	93.4000	85.3500	87.2000	+1.043%	5,681,655	-60.161%
2025-07-15	84.4500	86.5750	84.2500	86.3000	-0.918%	3,031,709	-59.745%
2025-07-14	86.4500	87.3495	85.7000	87.1000	+2.290%	2,598,965	-60.115%
2025-07-11	87.1500	87.5995	83.9500	85.1500	+0.769%	3,539,720	-59.201%
2025-07-10	85.0000	85.9245	84.1500	84.5000	-1.400%	2,349,254	-58.888%
2025-07-09	86.9000	88.2500	85.3500	85.7000	-4.989%	4,020,462	-59.463%
2025-07-08	90.9500	91.4500	89.2000	90.2000	-3.374%	2,897,383	-61.486%
2025-07-07	93.7000	96.3000	92.9500	93.3500	+1.192%	4,923,546	-62.785%
2025-07-03	90.7500	92.7000	90.1000	92.2500	-1.072%	3,117,264	-62.341%
2025-07-02	93.6500	94.3500	91.9500	93.2500	-0.374%	2,796,557	-62.745%
2025-07-01	94.7000	94.8000	92.2500	93.6000	-0.160%	3,129,816	-62.885%
2025-06-30	92.7500	94.8835	92.5000	93.7500	-0.846%	2,224,428	-62.944%
2025-06-27	93.4500	97.3500	93.2000	94.5500	+0.212%	2,952,926	-63.258%
2025-06-26	95.1000	95.1995	93.6250	94.3500	-1.101%	1,838,625	-63.180%
2025-06-25	95.5500	97.7000	95.2155	95.4000	-1.953%	1,764,166	-63.585%
2025-06-24	99.7750	100.0000	97.2000	97.3000	-9.907%	3,685,964	-64.296%
2025-06-23	109.8500	116.7750	107.8000	108.0000	-2.262%	8,112,932	-67.833%
2025-06-20	107.0000	112.6995	106.2000	110.5000	+1.937%	4,730,727	-68.561%
2025-06-18	112.8750	114.6500	105.4500	108.4000	-3.773%	5,885,894	-67.952%
2025-06-17	106.7000	115.8500	105.7500	112.6500	+8.369%	6,346,917	-69.161%
2025-06-16	109.2000	109.3435	102.5500	103.9500	-10.465%	4,540,350	-66.580%
2025-06-13	111.6000	118.7000	107.2000	116.1000	+11.904%	9,469,981	-70.078%
2025-06-12	104.0000	105.0000	101.3500	103.7500	+1.716%	2,940,691	-66.516%
2025-06-11	98.1500	104.3500	96.5000	102.0000	+1.040%	4,924,901	-65.941%
2025-06-10	101.1000	102.2250	99.8500	100.9500	-0.591%	2,219,665	-65.587%
2025-06-09	102.2500	102.8750	100.1000	101.5500	-1.646%	1,806,335	-65.790%
2025-06-06	105.5000	106.0005	102.5750	103.2500	-6.094%	2,871,566	-66.354%
2025-06-05	105.0500	111.5035	102.3500	109.9500	+3.046%	4,874,231	-68.404%
2025-06-04	106.8500	108.2995	106.1750	106.7000	-0.605%	2,525,114	-67.441%
2025-06-03	109.9500	110.8500	106.7000	107.3500	-2.982%	2,286,305	-67.639%
2025-06-02	114.4000	115.7000	110.6000	110.6500	-2.036%	2,561,854	-68.604%
2025-05-30	113.8250	119.4500	110.8500	112.9500	+1.164%	4,620,056	-69.243%
2025-05-29	107.3000	114.2000	107.3000	111.6500	-0.134%	3,345,555	-68.885%
2025-05-28	109.3500	112.7000	109.2990	111.8000	+1.868%	1,752,112	-68.927%
2025-05-27	117.0500	119.2250	109.4625	109.7500	-15.087%	2,894,772	-68.346%
2025-05-23	129.8250	131.0000	123.2505	129.2500	+10.141%	4,841,503	-73.122%
2025-05-22	119.9000	121.5000	114.5250	117.3500	-1.345%	3,746,281	-70.396%
2025-05-21	111.6000	121.3500	108.4000	118.9500	+10.446%	5,701,965	-70.794%
2025-05-20	109.2000	112.1750	107.5000	107.7000	-1.328%	3,339,186	-67.744%
2025-05-19	114.5000	115.0000	108.1500	109.1500	+1.488%	2,661,839	-68.172%
2025-05-16	106.5000	108.8495	105.5250	107.5500	-0.555%	2,131,054	-67.699%
2025-05-15	112.4500	114.0000	107.9000	108.1500	-2.304%	2,085,490	-67.878%
2025-05-14	107.2500	111.6000	107.2500	110.7000	+2.977%	2,615,339	-68.618%
2025-05-13	106.0500	107.6995	102.7000	107.5000	-0.967%	2,595,280	-67.684%
2025-05-12	119.0500	119.7500	108.3500	108.5500	-19.563%	2,962,817	-67.996%
2025-05-09	135.4500	137.0500	132.5500	134.9500	-1.280%	2,004,885	-74.257%
2025-05-08	140.9000	142.8000	134.5000	136.7000	-5.561%	2,781,415	-74.587%
2025-05-07	147.9000	152.3000	143.4000	144.7500	-3.948%	2,437,493	-76.000%
2025-05-06	148.1500	151.4750	144.3500	150.7000	+5.829%	2,379,745	-76.948%
2025-05-05	142.4000	144.1500	138.5755	142.4000	+2.779%	1,720,470	-75.604%
2025-05-02	143.2500	144.8495	138.0250	138.5500	-6.195%	2,218,856	-74.926%
2025-05-01	145.0500	151.2495	144.3000	147.7000	-2.379%	2,078,515	-76.479%
2025-04-30	153.7500	164.5000	149.3500	151.3000	+3.808%	3,314,977	-77.039%
2025-04-29	150.4500	151.9000	145.1500	145.7500	-1.786%	1,916,698	-76.165%
2025-04-28	144.7750	156.5500	144.0000	148.4000	+0.644%	2,397,805	-76.590%
2025-04-25	156.2000	160.9495	147.0000	147.4500	-5.541%	2,141,731	-76.439%
2025-04-24	163.4000	164.0000	155.3295	156.1000	-5.222%	1,652,970	-77.745%
2025-04-23	161.7250	174.0500	157.1500	164.7000	-6.474%	2,247,707	-78.907%
2025-04-22	183.6500	184.3425	173.4500	176.1000	-9.110%	2,108,639	-80.273%
2025-04-21	181.6000	200.1225	179.6500	193.7500	+9.278%	2,601,827	-82.070%
2025-04-17	178.2500	183.2000	175.4505	177.3000	-4.084%	1,682,337	-80.406%
2025-04-16	175.0000	191.3500	166.4500	184.8500	+11.996%	3,719,832	-81.206%
2025-04-15	166.8500	170.0500	156.6000	165.0500	-0.960%	2,742,271	-78.952%
2025-04-14	174.6500	195.4500	165.1500	166.6500	-17.622%	3,595,774	-79.154%
2025-04-11	218.4000	234.7500	199.6500	202.3000	-3.206%	3,832,215	-82.827%
2025-04-10	182.4250	237.4000	173.7500	209.0000	+28.182%	6,032,990	-83.378%
2025-04-09	251.5000	259.2500	148.7750	163.0500	-31.621%	5,712,894	-78.694%
2025-04-08	172.3500	266.0500	170.1000	238.4500	+19.975%	6,616,598	-85.431%
2025-04-07	228.5000	240.7000	178.2500	198.7500	-0.101%	5,474,118	-82.521%
2025-04-04	182.4500	206.4750	170.4500	198.9500	+28.854%	8,396,211	-82.538%
2025-04-03	137.9500	154.9500	132.6000	154.4000	+36.940%	8,330,118	-77.500%
2025-04-02	124.8685	124.9500	109.7500	112.7500	-4.043%	4,926,482	-69.188%
2025-04-01	119.6250	126.0500	114.9000	117.5000	+0.299%	4,116,600	-70.434%
2025-03-31	127.4500	130.5500	115.4000	117.1500	+0.257%	5,951,561	-70.346%
2025-03-28	106.2000	118.2340	104.4000	116.8500	+12.248%	6,936,375	-70.270%
2025-03-27	104.5855	107.5500	101.6000	104.1000	+1.215%	4,654,186	-66.628%
2025-03-26	96.5000	105.9500	96.5000	102.8500	+4.575%	4,694,358	-66.223%
2025-03-25	96.1700	99.0000	95.9250	98.3500	+1.444%	1,825,884	-64.677%
2025-03-24	101.6000	102.2000	96.9000	96.9500	-10.065%	3,584,654	-64.167%
2025-03-21	111.6500	113.2500	107.0005	107.8000	-0.185%	4,050,132	-67.774%
2025-03-20	113.7000	114.4000	106.2500	108.0000	-2.351%	3,282,986	-67.833%
2025-03-19	114.7500	116.1500	106.5000	110.6000	-4.860%	3,464,694	-68.590%
2025-03-18	110.9250	118.9900	110.9000	116.2500	+3.887%	2,749,534	-70.116%
2025-03-17	116.6000	116.9000	110.9000	111.9000	-5.927%	2,541,000	-68.954%
2025-03-14	129.7000	130.6995	118.2000	118.9500	-12.311%	3,218,125	-70.794%
2025-03-13	128.9000	140.6540	125.4000	135.6500	+5.853%	4,584,005	-74.390%
2025-03-12	130.5435	140.4500	126.4500	128.1500	-7.171%	4,377,101	-72.891%
2025-03-11	140.0500	150.9500	135.2000	138.0500	-0.505%	4,399,893	-74.835%
2025-03-10	129.5000	142.0500	126.8500	138.7500	+16.303%	5,062,627	-74.962%
2025-03-07	127.5000	133.5500	118.3000	119.3000	-6.431%	4,207,832	-70.880%
2025-03-06	120.2000	128.5485	115.9000	127.5000	+15.909%	5,008,144	-72.753%
2025-03-05	116.4500	121.5000	109.4500	110.0000	-6.661%	5,787,734	-68.418%
2025-03-04	120.8000	130.9000	109.6440	117.8500	+3.468%	7,321,788	-70.522%
2025-03-03	98.4500	117.8500	98.1000	113.9000	+13.277%	5,852,709	-69.500%
2025-02-28	105.4500	109.3250	100.0000	100.5500	-3.410%	5,388,999	-65.450%
2025-02-27	94.2500	104.6995	93.1000	104.1000	+8.494%	5,920,736	-66.628%
2025-02-26	97.7500	100.4500	92.5500	95.9500	-2.786%	5,060,701	-63.794%
2025-02-25	99.2500	105.5000	95.7500	98.7000	+0.869%	6,747,096	-64.802%
2025-02-24	94.4000	101.2500	92.5750	97.8500	+0.876%	5,716,842	-64.497%
2025-02-21	88.0000	98.0495	87.9000	97.0000	+10.541%	8,393,071	-64.186%
2025-02-20	87.1000	90.2500	86.3250	87.7500	+0.515%	3,982,333	-60.410%
2025-02-19	89.9000	90.0495	87.2000	87.3000	-1.578%	2,579,904	-60.206%
2025-02-18	88.4750	89.9750	87.6750	88.7000	-0.727%	3,213,018	-60.834%
2025-02-14	89.8000	91.0000	88.9500	89.3500	-0.667%	2,855,985	-61.119%
2025-02-13	91.8000	93.6750	89.8000	89.9500	-2.493%	4,252,832	-61.379%
2025-02-12	95.9000	96.7000	91.6500	92.2500	-0.646%	4,582,798	-62.341%
2025-02-11	93.7000	93.8000	91.4000	92.8500	+0.433%	2,225,670	-62.585%
2025-02-10	93.2500	94.7000	92.3000	92.4500	-3.648%	2,825,596	-62.423%
2025-02-07	90.3500	96.3250	90.1500	95.9500	+5.036%	5,641,182	-63.794%
2025-02-06	91.2500	94.0000	90.8500	91.3500	-1.029%	2,636,251	-61.970%
2025-02-05	95.7000	97.4500	92.0000	92.3000	-3.351%	3,443,361	-62.362%
2025-02-04	97.8500	99.8000	94.3750	95.5000	-4.213%	3,043,264	-63.623%
2025-02-03	107.0000	110.0000	94.4000	99.7000	+2.943%	8,777,440	-65.155%
2025-01-31	90.6000	98.7500	89.6995	96.8500	+5.272%	5,614,150	-64.130%
2025-01-30	90.7500	93.9000	90.4500	92.0000	-0.648%	2,913,084	-62.239%
2025-01-29	92.8500	98.1000	92.1000	92.6000	-0.484%	3,490,984	-62.484%
2025-01-28	96.4500	100.5495	92.2005	93.0500	-5.581%	3,505,686	-62.665%
2025-01-27	105.5500	105.7500	96.3500	98.5500	+10.606%	7,384,150	-64.749%
2025-01-24	89.0000	90.5250	88.3000	89.1000	-1.165%	2,356,701	-61.010%
2025-01-23	92.3500	92.3500	89.2000	90.1500	-2.646%	2,275,667	-61.464%
2025-01-22	90.2000	92.9445	90.1000	92.6000	+2.039%	1,632,612	-62.484%
2025-01-21	93.4500	94.6500	90.0500	90.7500	-6.007%	2,716,946	-61.719%
2025-01-17	93.0000	96.5500	92.9885	96.5500	+1.259%	1,899,471	-64.019%
2025-01-16	95.2000	96.6500	94.0000	95.3500	-0.418%	2,315,957	-63.566%
2025-01-15	100.4500	100.8000	95.7500	95.7500	-12.156%	3,731,184	-63.718%
2025-01-14	109.0500	114.4430	105.1995	109.0000	-2.939%	2,655,793	-68.128%
2025-01-13	121.5500	122.9500	111.0500	112.3000	-2.771%	2,848,204	-69.065%
2025-01-10	111.3000	119.2995	109.4500	115.5000	+9.843%	4,273,719	-69.922%
2025-01-08	107.8000	113.0000	103.8750	105.1500	-0.989%	4,061,081	-66.961%
2025-01-07	96.0000	108.8000	95.6000	106.2000	+8.867%	4,114,872	-67.288%
2025-01-06	97.4500	100.4000	95.2000	97.5500	-0.408%	2,315,035	-64.387%
2025-01-03	104.2505	105.3500	97.9500	97.9500	-8.458%	2,958,858	-64.533%
2025-01-02	101.3000	114.6000	100.5500	107.0000	+3.282%	3,136,653	-67.533%
2024-12-31	100.0500	105.4000	98.8940	103.6000	+0.925%	2,620,202	-66.467%
2024-12-30	108.5000	112.8000	98.3005	102.6500	+3.062%	4,734,384	-66.157%
2024-12-27	95.7500	107.2500	94.9000	99.6000	+7.154%	4,999,786	-65.120%
2024-12-26	94.3000	97.9500	92.3000	92.9500	+0.054%	1,981,252	-62.625%
2024-12-24	98.5000	98.5000	92.4000	92.9000	-8.065%	1,818,361	-62.605%
2024-12-23	109.2000	114.9000	100.9500	101.0500	-9.857%	2,592,815	-65.621%
2024-12-20	141.8500	142.8500	110.7555	112.1000	-22.072%	4,913,593	-69.010%
2024-12-19	118.0000	145.8000	116.5000	143.8500	+13.986%	7,279,957	-75.850%
2024-12-18	100.1500	127.6000	98.5000	126.2000	+24.274%	6,725,005	-72.472%
2024-12-17	100.0000	102.2500	98.0500	101.5500	+3.201%	2,769,499	-65.790%
2024-12-16	94.8000	98.8500	94.7500	98.4000	+3.145%	1,565,018	-64.695%
2024-12-13	93.7500	97.3000	93.0000	95.4000	0.000%	1,690,271	-63.585%
2024-12-12	95.0500	96.9750	93.4250	95.4000	+1.113%	2,096,863	-63.585%
2024-12-11	92.6000	95.0000	91.8195	94.3500	-1.974%	1,350,336	-63.180%
2024-12-10	95.4500	96.9500	94.0000	96.2500	-0.052%	1,737,323	-63.906%
2024-12-09	93.2000	97.6000	92.6500	96.3000	+3.271%	2,580,654	-63.925%
2024-12-06	93.0500	94.7000	92.3500	93.2500	-2.662%	1,471,887	-62.745%
2024-12-05	96.0500	96.4500	94.5500	95.8000	+0.577%	1,541,898	-63.737%
2024-12-04	92.8000	95.2500	91.7000	95.2500	+1.168%	1,639,898	-63.528%
2024-12-03	96.5000	98.3500	93.3000	94.1500	-1.259%	1,733,782	-63.101%
2024-12-02	96.3000	96.6500	94.7500	95.3500	-1.192%	1,343,981	-63.566%
2024-11-29	97.7500	97.8995	95.7500	96.5000	-2.771%	1,329,041	-64.000%
2024-11-27	100.2000	104.0000	98.6005	99.2500	-0.651%	1,794,224	-64.997%
2024-11-26	101.4500	101.4500	98.5500	99.9000	-1.625%	1,777,739	-65.225%
2024-11-25	102.4000	109.0000	101.2500	101.5500	-5.447%	2,340,193	-65.790%
2024-11-22	113.0500	113.8500	107.2000	107.4000	-5.665%	2,241,269	-67.654%