Dark

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

At Close

Sep 25, 2026 3:59:54 PM EDT

16.83USD-2.151%(-0.37)6,455,671

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:27:30 AM EDT

17.08USD-0.698%(-0.12)72,935

After-hours

Sep 25, 2026 4:57:30 PM EDT

16.84USD+0.059%(+0.01)13,963

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	17.0600	17.4450	16.7600	16.8500	-2.035%	6,455,671	0.000%
2026-09-24	17.2900	17.6550	16.9200	17.2000	+0.939%	9,307,642	-2.035%
2026-09-23	16.6400	17.2700	16.5700	17.0400	+2.465%	9,115,794	-1.115%
2026-09-22	17.1100	17.1800	16.5500	16.6300	-4.315%	8,332,214	+1.323%
2026-09-21	17.1000	17.5300	17.0700	17.3800	-0.856%	5,747,114	-3.049%
2026-09-18	17.4600	17.8550	17.4600	17.5300	+0.516%	5,858,302	-3.879%
2026-09-17	17.3800	17.6550	17.3350	17.4400	-5.832%	6,798,660	-3.383%
2026-09-16	18.0000	19.2050	17.8850	18.5200	+1.591%	13,581,315	-9.017%
2026-09-15	18.0500	18.6600	18.0500	18.2300	0.000%	7,914,302	-7.570%
2026-09-14	18.8400	18.9000	18.0400	18.2300	+1.165%	8,522,887	-7.570%
2026-09-11	18.2600	18.3299	17.8300	18.0200	-6.777%	9,431,209	-6.493%
2026-09-10	19.0550	19.3700	18.6900	19.3300	+5.169%	12,348,381	-12.830%
2026-09-09	18.2000	18.4800	18.0000	18.3800	+2.510%	7,244,581	-8.324%
2026-09-08	17.4300	18.0600	17.4300	17.9300	+2.282%	5,134,170	-6.023%
2026-09-04	17.1200	17.5550	17.0700	17.5300	+0.689%	7,144,188	-3.879%
2026-09-03	17.7900	17.9300	17.3900	17.4100	-3.116%	6,103,213	-3.217%
2026-09-02	18.5500	18.6600	17.9000	17.9700	-4.516%	5,824,100	-6.233%
2026-09-01	18.4700	19.0400	18.1600	18.8200	+4.730%	8,824,835	-10.468%
2026-08-31	18.5900	18.7109	17.9550	17.9700	-2.602%	5,142,843	-6.233%
2026-08-28	18.4000	18.6500	18.2978	18.4500	+1.653%	7,238,780	-8.672%
2026-08-27	18.7000	18.7697	18.0600	18.1500	-3.406%	5,262,436	-7.163%
2026-08-26	19.0400	19.1300	18.7700	18.7900	-0.844%	4,479,083	-10.325%
2026-08-25	19.2200	19.5650	18.9200	18.9500	-2.920%	4,572,994	-11.082%
2026-08-24	19.2300	19.5200	19.1750	19.5200	+0.619%	6,053,176	-13.678%
2026-08-21	19.4200	19.5600	19.3100	19.4000	-2.414%	5,551,005	-13.144%
2026-08-20	19.8900	20.1195	19.6600	19.8800	+1.480%	8,543,132	-15.241%
2026-08-19	20.0650	20.1900	19.4800	19.5900	-4.439%	8,649,600	-13.987%
2026-08-18	20.5800	20.6900	20.3400	20.5000	+0.935%	6,719,482	-17.805%
2026-08-17	20.0900	20.6100	19.9700	20.3100	+1.045%	7,161,266	-17.036%
2026-08-14	20.2700	20.5100	20.0300	20.1000	-2.047%	7,135,626	-16.169%
2026-08-13	20.1600	20.6500	20.1000	20.5200	+0.935%	5,830,008	-17.885%
2026-08-12	20.9400	20.9600	20.2050	20.3300	-4.059%	6,553,289	-17.118%
2026-08-11	21.5200	21.6400	21.1900	21.1900	-2.034%	4,136,683	-20.481%
2026-08-10	21.4200	21.6300	21.1800	21.6300	+0.046%	4,925,782	-22.099%
2026-08-07	21.6500	21.8100	21.4400	21.6200	+0.278%	6,758,063	-22.063%
2026-08-06	22.2700	22.3300	21.4700	21.5600	-2.267%	5,660,928	-21.846%
2026-08-05	23.3000	23.4600	21.7700	22.0600	-4.832%	7,560,760	-23.617%
2026-08-04	22.3700	23.1800	22.3500	23.1800	+1.090%	7,088,549	-27.308%
2026-08-03	22.8100	23.0350	22.5700	22.9300	-1.461%	6,052,602	-26.515%
2026-07-31	23.9300	25.2899	23.0450	23.2700	-4.239%	8,718,662	-27.589%
2026-07-30	25.3300	25.7600	24.2500	24.3000	-9.800%	7,128,216	-30.658%
2026-07-29	25.0600	27.0000	24.1300	26.9400	+9.157%	11,417,645	-37.454%
2026-07-28	24.7900	25.4400	24.1800	24.6800	-0.363%	5,931,396	-31.726%
2026-07-27	24.0500	25.6050	24.0500	24.7700	-1.275%	6,014,758	-31.974%
2026-07-24	25.3500	25.5550	24.2000	25.0900	-2.183%	7,957,709	-32.842%
2026-07-23	25.8600	26.4900	25.2701	25.6500	+7.955%	10,960,564	-34.308%
2026-07-22	23.8800	24.2258	23.5950	23.7600	+1.063%	5,741,549	-29.082%
2026-07-21	23.9200	24.4500	23.3800	23.5100	-5.010%	5,484,043	-28.328%
2026-07-20	24.0700	24.9900	23.6500	24.7500	-2.712%	7,228,636	-31.919%
2026-07-17	25.8800	25.9800	24.6800	25.4400	+8.811%	12,750,431	-33.766%
2026-07-16	23.1000	24.0400	22.8600	23.3800	+2.950%	7,747,750	-27.930%
2026-07-15	23.3100	23.7500	22.6600	22.7100	-4.580%	8,184,234	-25.804%
2026-07-14	23.6650	23.9700	23.3500	23.8000	-2.138%	5,820,429	-29.202%
2026-07-13	23.6000	24.5700	23.1900	24.3200	+4.918%	9,132,365	-30.715%
2026-07-10	23.7700	24.6900	23.1050	23.1800	-3.577%	7,602,238	-27.308%
2026-07-09	24.4250	24.8300	23.9300	24.0400	-2.395%	5,145,414	-29.908%
2026-07-08	24.9600	25.9750	24.2000	24.6300	+2.030%	9,808,763	-31.587%
2026-07-07	23.8200	24.5700	23.5300	24.1400	+1.471%	9,392,249	-30.199%
2026-07-06	24.1000	24.1700	23.6600	23.7900	-4.073%	6,154,675	-29.172%
2026-07-02	24.8000	25.6800	24.2653	24.8000	-1.548%	6,571,743	-32.056%
2026-07-01	25.3000	25.6200	24.7100	25.1900	+1.205%	4,841,060	-33.108%
2026-06-30	25.8500	25.8900	24.6300	24.8900	-3.189%	4,261,651	-32.302%
2026-06-29	26.2400	27.2600	25.6063	25.7100	-5.547%	5,123,688	-34.461%
2026-06-26	28.2900	28.7700	26.8100	27.2200	+0.927%	4,600,297	-38.097%
2026-06-25	26.2050	27.7200	26.1300	26.9700	-2.459%	5,388,920	-37.523%
2026-06-24	27.6000	28.4428	26.7250	27.6500	-1.250%	4,859,526	-39.060%
2026-06-23	27.9500	28.3774	27.0925	28.0000	+8.275%	7,425,703	-39.821%
2026-06-22	25.2650	26.0400	24.6800	25.8600	-0.538%	5,023,755	-34.841%
2026-06-18	26.0100	26.6900	25.8400	26.0000	-5.248%	5,613,570	-35.192%
2026-06-17	25.4700	27.9500	25.3725	27.4400	+6.192%	9,849,020	-38.593%
2026-06-16	25.7700	26.0600	25.4650	25.8400	+0.272%	4,367,587	-34.791%
2026-06-15	26.6500	26.7900	25.7000	25.7700	-10.303%	6,351,154	-34.614%
2026-06-12	30.1000	30.7401	28.6400	28.7300	-6.751%	7,619,459	-41.351%
2026-06-11	32.8100	34.1200	30.4000	30.8100	-7.394%	7,061,231	-45.310%
2026-06-10	31.6000	33.6800	31.1300	33.2700	+8.939%	6,937,571	-49.354%
2026-06-09	29.3700	33.4200	28.7401	30.5400	+2.312%	11,043,589	-44.826%
2026-06-08	29.3800	30.2500	29.0125	29.8500	-2.705%	7,813,962	-43.551%
2026-06-05	28.1000	31.4500	27.9600	30.6800	+10.999%	17,731,707	-45.078%
2026-06-04	29.3550	29.4000	27.4500	27.6400	-4.952%	10,894,096	-39.038%
2026-06-03	29.4000	29.7500	28.9500	29.0800	-0.240%	8,503,563	-42.056%
2026-06-02	29.3000	29.7400	28.9900	29.1500	-2.671%	6,245,771	-42.196%
2026-06-01	29.2100	29.9600	28.6600	29.9500	+4.101%	9,807,372	-43.740%
2026-05-29	28.8000	29.3100	28.2650	28.7700	-2.442%	10,832,773	-41.432%
2026-05-28	30.6100	30.6900	29.3300	29.4900	-2.962%	5,585,452	-42.862%
2026-05-27	31.1600	31.6500	30.3307	30.3900	-3.247%	5,655,903	-44.554%
2026-05-26	31.6900	31.7699	31.0400	31.4100	-4.558%	9,200,626	-46.355%
2026-05-22	32.8600	33.3100	32.3800	32.9100	+0.796%	7,446,069	-48.800%
2026-05-21	34.6000	34.7500	32.3500	32.6500	-4.280%	9,584,843	-48.392%
2026-05-20	34.8100	35.1800	34.0500	34.1100	-3.316%	8,096,073	-50.601%
2026-05-19	35.1200	35.5500	34.5600	35.2800	+1.408%	7,365,103	-52.239%
2026-05-18	34.9200	35.8500	34.6300	34.7900	-2.713%	12,952,808	-51.567%
2026-05-15	37.0800	37.1851	35.3200	35.7600	+0.931%	19,391,206	-52.880%
2026-05-14	36.2700	36.9900	35.0600	35.4300	-3.487%	10,090,352	-52.441%
2026-05-13	35.9000	36.9800	35.5500	36.7100	+2.714%	13,702,733	-54.100%
2026-05-12	37.2900	37.8000	35.3200	35.7400	-3.353%	14,081,398	-52.854%
2026-05-11	36.1500	37.1300	35.7700	36.9800	+2.438%	6,066,518	-54.435%
2026-05-08	35.8200	36.3600	35.2450	36.1000	+0.725%	6,213,749	-53.324%
2026-05-07	35.8700	36.6650	35.6100	35.8400	-1.457%	10,527,597	-52.985%
2026-05-06	35.9900	36.6100	35.7400	36.3700	-2.910%	7,582,951	-53.671%
2026-05-05	36.2600	37.6800	36.1500	37.4600	+0.348%	9,292,121	-55.019%
2026-05-04	36.8800	38.5800	35.4600	37.3300	+1.193%	6,863,492	-54.862%
2026-05-01	35.9700	36.8900	35.6900	36.8900	+1.096%	3,913,142	-54.324%
2026-04-30	37.4250	38.2600	36.2800	36.4900	-4.024%	4,261,187	-53.823%
2026-04-29	36.9550	38.6800	36.6700	38.0200	+3.738%	6,206,392	-55.681%
2026-04-28	38.8300	38.9840	36.6500	36.6500	-3.196%	8,612,046	-54.025%
2026-04-27	39.2700	39.4097	37.6905	37.8600	-4.683%	5,298,770	-55.494%
2026-04-24	38.9000	39.9300	38.3300	39.7200	+1.925%	9,519,706	-57.578%
2026-04-23	39.5250	42.0000	38.8900	38.9700	-0.991%	12,105,952	-56.762%
2026-04-22	38.3700	39.8600	38.3600	39.3600	-1.230%	7,017,065	-57.190%
2026-04-21	38.7300	40.9500	38.6308	39.8500	+2.706%	7,036,281	-57.716%
2026-04-20	38.7800	39.8800	38.5400	38.8000	+1.704%	9,638,830	-56.572%
2026-04-17	37.3700	38.1700	36.9200	38.1500	-1.802%	8,334,872	-55.832%
2026-04-16	38.7800	40.1300	38.2800	38.8500	-0.257%	10,902,587	-56.628%
2026-04-15	38.1900	39.4400	38.0200	38.9500	+0.490%	5,286,020	-56.739%
2026-04-14	37.9600	39.0300	37.7500	38.7600	-2.047%	5,482,925	-56.527%
2026-04-13	42.5700	42.8600	39.3600	39.5700	-5.606%	5,160,587	-57.417%
2026-04-10	40.7500	42.4800	40.4300	41.9200	+1.921%	3,856,981	-59.804%
2026-04-09	44.1500	44.3300	41.0100	41.1300	-6.438%	4,953,924	-59.032%
2026-04-08	43.4000	46.2500	42.4026	43.9600	-14.090%	7,279,407	-61.670%
2026-04-07	50.1700	53.8700	49.9101	51.1700	+5.266%	7,350,122	-67.071%
2026-04-06	50.5300	50.6312	48.1489	48.6100	-3.800%	3,604,651	-65.336%
2026-04-02	55.2200	55.9200	49.9300	50.5300	+0.020%	5,851,146	-66.653%
2026-04-01	51.2200	52.7800	49.4100	50.5200	-3.403%	5,272,666	-66.647%
2026-03-31	56.5500	58.2800	51.8700	52.3000	-14.136%	8,930,584	-67.782%
2026-03-30	57.7200	62.5300	57.7200	60.9100	-1.200%	6,116,144	-72.336%
2026-03-27	56.6800	62.1800	56.2700	61.6500	+11.989%	8,072,059	-72.668%
2026-03-26	51.5700	55.3900	50.4658	55.0500	+10.453%	5,441,104	-69.391%
2026-03-25	49.5700	51.9150	48.8000	49.8400	-3.336%	5,149,754	-66.192%
2026-03-24	52.1500	52.7200	48.7600	51.5600	+3.368%	6,026,724	-67.320%
2026-03-23	48.3900	51.9000	46.5400	49.8800	-7.800%	8,918,847	-66.219%
2026-03-20	49.2000	55.1600	49.1062	54.1000	+10.453%	8,956,024	-68.854%
2026-03-19	54.5900	55.5000	47.2450	48.9800	-4.017%	9,020,003	-65.598%
2026-03-18	47.2800	51.2600	47.0500	51.0300	+12.699%	8,097,038	-66.980%
2026-03-17	45.2500	45.9200	44.0701	45.2800	-1.736%	5,626,621	-62.787%
2026-03-16	49.3500	49.4699	46.0800	46.0800	-11.876%	7,856,556	-63.433%
2026-03-13	48.9300	52.4200	47.6122	52.2900	+2.893%	6,576,417	-67.776%
2026-03-12	49.5000	51.1600	48.3200	50.8200	+9.857%	6,476,655	-66.844%
2026-03-11	48.4000	49.5400	46.0200	46.2600	-7.108%	8,733,305	-63.575%
2026-03-10	46.6600	49.8000	43.0300	49.8000	+8.261%	9,770,497	-66.165%
2026-03-09	54.8800	57.9500	45.0000	46.0000	-14.957%	13,917,619	-63.370%
2026-03-06	50.0000	54.2500	48.0100	54.0900	+20.872%	13,327,459	-68.848%
2026-03-05	42.5700	47.6100	41.6450	44.7500	+9.978%	14,845,896	-62.346%
2026-03-04	42.4100	43.0200	39.7700	40.6900	-5.701%	10,370,833	-58.589%
2026-03-03	45.0500	49.5850	41.4400	43.1500	+6.807%	18,140,688	-60.950%
2026-03-02	43.1100	43.3100	39.3000	40.4000	+1.892%	11,289,714	-58.292%
2026-02-27	40.2700	40.9100	38.5600	39.6500	+5.903%	10,292,923	-57.503%
2026-02-26	36.3400	39.5450	36.3400	37.4400	+1.961%	8,950,354	-54.995%
2026-02-25	37.7800	38.0200	36.6200	36.7200	-5.239%	5,970,926	-54.112%
2026-02-24	40.7200	41.5150	38.6200	38.7500	-5.442%	6,201,999	-56.516%
2026-02-23	38.7800	41.3199	38.0300	40.9800	+6.248%	10,085,388	-58.882%
2026-02-20	40.7700	41.4700	38.0300	38.5700	-3.647%	10,299,686	-56.313%
2026-02-19	40.0100	41.1800	39.5500	40.0300	+4.055%	7,329,200	-57.907%
2026-02-18	38.6500	39.3499	37.2050	38.4700	+0.104%	6,831,643	-56.200%
2026-02-17	41.0000	42.5999	38.1700	38.4300	-5.322%	10,366,241	-56.154%
2026-02-13	39.6300	41.6500	37.5700	40.5900	+2.165%	13,564,013	-58.487%
2026-02-12	35.7400	39.8500	35.4304	39.7300	+9.419%	13,123,933	-57.589%
2026-02-11	35.1600	37.5900	35.0700	36.3100	+0.083%	8,878,588	-53.594%
2026-02-10	35.4600	36.5000	35.1700	36.2800	+2.718%	6,126,486	-53.556%
2026-02-09	37.0600	37.3900	35.2000	35.3200	-5.308%	4,765,150	-52.293%
2026-02-06	39.2200	39.4593	36.8000	37.3000	-9.157%	8,150,216	-54.826%
2026-02-05	39.8200	41.8800	38.4400	41.0600	+8.999%	14,979,114	-58.962%
2026-02-04	36.3800	39.9334	36.0300	37.6700	+2.587%	15,329,465	-55.269%
2026-02-03	34.8300	39.1050	34.6500	36.7200	+6.035%	13,427,715	-54.112%
2026-02-02	36.9200	36.9200	34.3150	34.6300	-6.984%	8,543,913	-51.343%
2026-01-30	37.3200	38.0801	35.8800	37.2300	+1.555%	9,136,105	-54.741%
2026-01-29	36.9600	39.9100	36.5500	36.6600	+1.103%	10,732,030	-54.037%
2026-01-28	35.8700	36.9500	35.4500	36.2600	+0.028%	7,369,307	-53.530%
2026-01-27	35.2400	36.2500	34.8200	36.2500	+2.633%	4,607,888	-53.517%
2026-01-26	35.2800	35.5100	34.5800	35.3200	-0.254%	4,765,000	-52.293%
2026-01-23	35.1000	35.5400	34.0650	35.4100	+3.026%	7,252,463	-52.415%
2026-01-22	34.9600	35.7650	34.3700	34.3700	-3.941%	6,409,812	-50.975%
2026-01-21	38.9500	39.7400	35.2000	35.7800	-13.804%	12,160,488	-52.907%
2026-01-20	40.1600	42.4999	38.0900	41.5100	+16.798%	17,089,403	-59.407%
2026-01-16	35.0300	35.9900	34.7800	35.5400	+0.651%	6,780,980	-52.589%
2026-01-15	35.1850	35.6500	34.7200	35.3100	-4.619%	7,618,266	-52.280%
2026-01-14	36.9650	38.4100	36.4610	37.0200	+3.960%	12,676,538	-54.484%
2026-01-13	34.0700	36.1550	34.0700	35.6100	+3.698%	8,818,320	-52.682%
2026-01-12	35.3600	35.3600	34.2246	34.3400	+0.263%	4,756,748	-50.932%
2026-01-09	34.9100	35.5900	33.9500	34.2500	-2.560%	6,792,308	-50.803%
2026-01-08	35.8400	35.9900	34.7800	35.1500	-1.209%	6,542,328	-52.063%
2026-01-07	34.9900	35.9300	34.9900	35.5800	+2.447%	5,584,325	-52.642%
2026-01-06	35.4200	35.4600	34.6170	34.7300	-2.059%	5,087,631	-51.483%
2026-01-05	34.5500	35.4600	34.2800	35.4600	+1.401%	5,383,578	-52.482%
2026-01-02	34.8600	35.8350	34.6400	34.9700	-2.672%	6,211,762	-51.816%
2025-12-31	35.3500	36.0750	34.9500	35.9300	+1.440%	5,198,533	-53.103%
2025-12-30	35.9400	35.9400	35.1000	35.4200	-1.938%	4,000,668	-52.428%
2025-12-29	37.2800	37.2900	35.6700	36.1200	-1.741%	5,007,267	-53.350%
2025-12-26	36.5700	37.4652	36.5300	36.7600	-0.352%	3,471,487	-54.162%
2025-12-24	36.7700	37.0700	36.5300	36.8900	-0.243%	2,139,958	-54.324%
2025-12-23	37.0800	37.1600	36.6050	36.9800	+0.489%	4,471,878	-54.435%
2025-12-22	37.5400	37.8356	36.6700	36.8000	-4.811%	5,372,310	-54.212%
2025-12-19	40.4000	40.4500	38.5250	38.6600	-5.891%	6,804,828	-56.415%
2025-12-18	41.6500	42.5500	40.6000	41.0800	-5.017%	10,844,100	-58.982%
2025-12-17	41.7800	43.3900	41.1550	43.2500	+2.756%	11,097,278	-61.040%
2025-12-16	42.5700	43.6600	41.6600	42.0900	-0.308%	11,804,379	-59.967%
2025-12-15	41.5900	43.7600	41.4300	42.2200	-0.142%	9,564,503	-60.090%
2025-12-12	41.7600	45.1900	41.3300	42.2800	+0.166%	14,609,758	-60.147%
2025-12-11	43.7900	45.1150	42.0900	42.2100	-2.156%	10,230,487	-60.081%
2025-12-10	46.2050	46.6700	42.9700	43.1400	-6.054%	12,362,910	-60.941%
2025-12-09	45.9500	46.2500	44.9837	45.9200	+0.481%	6,483,051	-63.306%
2025-12-08	44.6700	46.5800	44.6600	45.7000	+2.100%	7,985,948	-63.129%
2025-12-05	45.3900	45.8650	44.7500	44.7600	-1.971%	7,072,232	-62.355%
2025-12-04	45.8600	46.9000	45.5500	45.6600	-1.658%	6,648,564	-63.097%
2025-12-03	47.6100	47.7900	46.1600	46.4300	-0.684%	6,149,049	-63.709%
2025-12-02	47.0800	47.8400	46.6000	46.7500	-2.299%	8,128,588	-63.957%
2025-12-01	49.4100	49.4938	46.8500	47.8500	+0.546%	8,218,868	-64.786%
2025-11-28	49.2200	49.2800	47.5900	47.5900	-3.839%	3,849,547	-64.593%
2025-11-26	50.7800	51.0300	49.0100	49.4900	-4.275%	8,500,579	-65.953%
2025-11-25	54.0500	57.0800	51.4100	51.7000	-3.993%	8,079,423	-67.408%
2025-11-24	59.0000	59.3300	53.8500	53.8500	-11.183%	9,683,131	-68.709%
2025-11-21	63.1400	68.4763	59.4700	60.6300	-7.647%	13,608,444	-72.208%
2025-11-20	53.5200	66.3900	52.8100	65.6500	+10.708%	15,932,296	-74.334%
2025-11-19	61.2000	62.3995	57.1000	59.3000	-2.946%	8,136,761	-71.585%
2025-11-18	60.8500	63.8495	58.3500	61.1000	+4.444%	13,897,456	-72.422%
2025-11-17	55.5000	59.6060	53.5000	58.5000	+8.033%	9,373,599	-71.197%
2025-11-14	58.3000	59.5000	52.7500	54.1500	-2.870%	10,511,439	-68.883%
2025-11-13	51.4500	57.0000	50.7000	55.7500	+10.287%	11,096,051	-69.776%
2025-11-12	49.5000	51.4000	49.5000	50.5500	+1.201%	4,032,511	-66.667%
2025-11-11	50.5000	50.6500	49.7500	49.9500	-0.794%	2,786,937	-66.266%
2025-11-10	51.5000	52.0500	50.0500	50.3500	-8.204%	6,429,622	-66.534%
2025-11-07	57.7750	60.3500	54.7000	54.8500	-1.171%	10,697,970	-69.280%
2025-11-06	52.8000	56.6000	52.3000	55.5000	+6.322%	11,772,555	-69.640%
2025-11-05	55.3500	55.6250	51.2500	52.2000	-5.263%	6,205,613	-67.720%
2025-11-04	55.5500	56.2500	53.3500	55.1000	+4.952%	9,995,238	-69.419%
2025-11-03	52.4000	54.8500	51.8500	52.5000	-1.037%	5,094,671	-67.905%
2025-10-31	51.0500	54.8000	50.9165	53.0500	+0.189%	6,628,803	-68.238%
2025-10-30	51.6750	53.0000	50.3500	52.9500	+1.729%	7,051,980	-68.178%
2025-10-29	50.1500	52.2000	49.3060	52.0500	+2.866%	8,047,530	-67.627%
2025-10-28	48.7500	50.8500	48.5500	50.6000	+4.008%	5,190,549	-66.700%
2025-10-27	48.8000	49.5500	48.2505	48.6500	-4.608%	4,349,333	-65.365%
2025-10-24	50.1500	51.6000	49.9500	51.0000	-2.299%	4,808,089	-66.961%
2025-10-23	54.3000	54.7000	52.0000	52.2000	-3.064%	5,143,771	-67.720%
2025-10-22	53.2000	58.1500	52.7280	53.8500	+1.989%	12,162,513	-68.709%
2025-10-21	54.0750	55.5000	52.1500	52.8000	-1.031%	4,960,003	-68.087%
2025-10-20	57.9000	58.0000	53.0500	53.3500	-11.818%	5,693,615	-68.416%
2025-10-17	66.7000	70.6000	60.4500	60.5000	-12.000%	12,837,669	-72.149%
2025-10-16	59.2000	69.1000	58.8000	68.7500	+15.063%	14,542,435	-75.491%
2025-10-15	56.7500	62.2000	56.1550	59.7500	+1.357%	7,872,686	-71.799%
2025-10-14	60.3000	63.0000	56.2500	58.9500	+6.121%	9,357,617	-71.416%
2025-10-13	57.5000	58.0000	54.8000	55.5500	-11.049%	7,352,043	-69.667%
2025-10-10	52.5000	63.4500	51.9000	62.4500	+19.066%	29,043,483	-73.018%
2025-10-09	52.0000	53.8000	51.7500	52.4500	+0.383%	4,923,458	-67.874%
2025-10-08	53.2500	53.8250	52.1500	52.2500	-2.700%	3,351,325	-67.751%
2025-10-07	51.9000	54.3500	51.6010	53.7000	+3.071%	5,520,791	-68.622%
2025-10-06	52.0000	53.1500	51.8500	52.1000	-0.762%	3,001,563	-67.658%
2025-10-03	52.4500	53.6000	52.1500	52.5000	-0.943%	3,650,622	-67.905%
2025-10-02	51.5500	53.1000	51.4500	53.0000	+2.021%	3,901,590	-68.208%
2025-10-01	53.0500	53.1250	51.6005	51.9500	-0.479%	3,193,604	-67.565%
2025-09-30	53.1000	53.4000	51.9500	52.2000	-0.382%	3,098,751	-67.720%
2025-09-29	51.3500	53.2000	51.2000	52.4000	+1.354%	4,131,348	-67.844%
2025-09-26	54.1500	55.4750	51.6000	51.7000	-6.085%	4,924,917	-67.408%
2025-09-25	55.6500	56.5000	53.2500	55.0500	+2.228%	7,733,445	-69.391%
2025-09-24	54.3500	56.4000	53.8500	53.8500	-1.734%	4,318,985	-68.709%
2025-09-23	53.6000	56.2500	53.5515	54.8000	+1.576%	7,512,598	-69.252%
2025-09-22	53.2500	54.0750	52.5500	53.9500	+2.664%	3,928,966	-68.767%
2025-09-19	51.9000	53.7000	51.9000	52.5500	-0.285%	3,849,970	-67.935%
2025-09-18	51.4500	52.8500	51.2500	52.7000	-0.095%	4,424,484	-68.027%
2025-09-17	55.1500	55.3000	51.5500	52.7500	-5.381%	8,029,345	-68.057%
2025-09-16	54.5000	55.9500	54.4500	55.7500	+2.482%	4,717,164	-69.776%
2025-09-15	52.7500	54.7000	52.6005	54.4000	+1.587%	4,425,660	-69.026%
2025-09-12	53.7000	53.9500	52.7500	53.5500	-0.279%	2,724,233	-68.534%
2025-09-11	54.3500	54.8000	53.6500	53.7000	-3.330%	3,662,616	-68.622%
2025-09-10	55.0500	56.3750	54.7500	55.5500	-1.157%	4,996,328	-69.667%
2025-09-09	56.9000	58.0250	56.0000	56.2000	-0.707%	3,518,033	-70.018%
2025-09-08	57.3750	57.5790	56.3000	56.6000	-2.707%	3,558,636	-70.230%
2025-09-05	55.9000	60.6500	55.8000	58.1750	+0.302%	6,486,950	-71.036%
2025-09-04	60.1500	60.3250	57.8500	58.0000	-4.369%	3,567,003	-70.948%
2025-09-03	62.5000	62.7250	60.6000	60.6500	-3.807%	4,378,598	-72.218%
2025-09-02	65.0000	66.9000	63.0000	63.0500	+4.561%	7,868,341	-73.275%
2025-08-29	58.4000	61.0750	57.8500	60.3000	+3.165%	4,997,665	-72.056%
2025-08-28	58.4500	59.7000	58.1210	58.4500	-1.765%	3,023,250	-71.172%
2025-08-27	59.6250	60.8000	59.1750	59.5000	+0.422%	2,708,419	-71.681%
2025-08-26	60.5500	60.7000	59.2000	59.2500	-1.168%	2,075,894	-71.561%
2025-08-25	60.6000	61.1500	59.3500	59.9500	+0.672%	2,525,843	-71.893%
2025-08-22	67.6500	67.7495	59.5500	59.5500	-12.491%	7,376,794	-71.704%
2025-08-21	68.0000	69.6500	67.1000	68.0500	+2.024%	3,965,502	-75.239%
2025-08-20	67.3250	70.3500	66.2725	66.7000	-0.373%	6,548,544	-74.738%
2025-08-19	64.1500	67.5880	64.0000	66.9500	+2.842%	5,270,263	-74.832%
2025-08-18	67.4500	67.5000	64.3250	65.1000	-3.698%	4,755,356	-74.117%
2025-08-15	67.3000	68.5000	67.0000	67.6000	-0.515%	4,817,821	-75.074%
2025-08-14	69.5250	69.8500	67.4000	67.9500	+0.667%	4,127,807	-75.202%
2025-08-13	66.8000	68.3500	66.7000	67.5000	-1.171%	3,221,219	-75.037%
2025-08-12	70.9500	71.1000	68.0500	68.3000	-6.181%	5,314,403	-75.329%
2025-08-11	72.1000	73.5000	71.3000	72.8000	+0.483%	2,560,109	-76.854%
2025-08-08	74.5000	74.8250	72.3500	72.4500	-4.921%	3,976,811	-76.743%
2025-08-07	73.9000	78.1000	73.5500	76.2000	+1.061%	3,658,089	-77.887%
2025-08-06	79.0000	79.8250	75.2605	75.4000	-4.918%	3,575,645	-77.653%
2025-08-05	77.7000	82.7000	77.5000	79.3000	+1.667%	3,963,951	-78.752%
2025-08-04	83.3500	83.4750	78.0000	78.0000	-10.293%	4,184,891	-78.397%
2025-08-01	82.9500	89.6500	82.8000	86.9500	+12.630%	13,146,768	-80.621%
2025-07-31	74.7000	78.1500	73.7005	77.2000	+0.130%	5,998,216	-78.174%
2025-07-30	76.0000	78.8500	74.9000	77.1000	+0.784%	5,874,582	-78.145%
2025-07-29	72.6000	77.1000	72.0005	76.5000	+3.448%	4,785,405	-77.974%
2025-07-28	74.6500	75.5950	73.8000	73.9500	-4.148%	4,024,944	-77.214%
2025-07-25	78.3000	78.6500	76.8000	77.1500	-1.216%	3,222,723	-78.159%
2025-07-24	77.7500	78.5000	76.7500	78.1000	-0.573%	2,855,283	-78.425%
2025-07-23	81.7000	82.8250	78.2735	78.5500	-6.041%	4,412,442	-78.549%
2025-07-22	83.5500	86.7500	83.1500	83.6000	-0.417%	3,067,616	-79.844%
2025-07-21	83.7000	84.2000	81.5500	83.9500	-1.119%	2,688,961	-79.929%
2025-07-18	85.2500	86.5000	84.8000	84.9000	-2.245%	2,700,746	-80.153%
2025-07-17	86.8000	87.4000	85.8750	86.8500	-0.401%	2,082,302	-80.599%
2025-07-16	85.8000	93.4000	85.3500	87.2000	+1.043%	5,681,655	-80.677%
2025-07-15	84.4500	86.5750	84.2500	86.3000	-0.918%	3,031,709	-80.475%
2025-07-14	86.4500	87.3495	85.7000	87.1000	+2.290%	2,598,965	-80.654%
2025-07-11	87.1500	87.5995	83.9500	85.1500	+0.769%	3,539,720	-80.211%
2025-07-10	85.0000	85.9245	84.1500	84.5000	-1.400%	2,349,254	-80.059%
2025-07-09	86.9000	88.2500	85.3500	85.7000	-4.989%	4,020,462	-80.338%
2025-07-08	90.9500	91.4500	89.2000	90.2000	-3.374%	2,897,383	-81.319%
2025-07-07	93.7000	96.3000	92.9500	93.3500	+1.192%	4,923,546	-81.950%
2025-07-03	90.7500	92.7000	90.1000	92.2500	-1.072%	3,117,264	-81.734%
2025-07-02	93.6500	94.3500	91.9500	93.2500	-0.374%	2,796,557	-81.930%
2025-07-01	94.7000	94.8000	92.2500	93.6000	-0.160%	3,129,816	-81.998%
2025-06-30	92.7500	94.8835	92.5000	93.7500	-0.846%	2,224,428	-82.027%
2025-06-27	93.4500	97.3500	93.2000	94.5500	+0.212%	2,952,926	-82.179%
2025-06-26	95.1000	95.1995	93.6250	94.3500	-1.101%	1,838,625	-82.141%
2025-06-25	95.5500	97.7000	95.2155	95.4000	-1.953%	1,764,166	-82.338%
2025-06-24	99.7750	100.0000	97.2000	97.3000	-9.907%	3,685,964	-82.682%
2025-06-23	109.8500	116.7750	107.8000	108.0000	-2.262%	8,112,932	-84.398%
2025-06-20	107.0000	112.6995	106.2000	110.5000	+1.937%	4,730,727	-84.751%
2025-06-18	112.8750	114.6500	105.4500	108.4000	-3.773%	5,885,894	-84.456%
2025-06-17	106.7000	115.8500	105.7500	112.6500	+8.369%	6,346,917	-85.042%
2025-06-16	109.2000	109.3435	102.5500	103.9500	-10.465%	4,540,350	-83.790%
2025-06-13	111.6000	118.7000	107.2000	116.1000	+11.904%	9,469,981	-85.487%
2025-06-12	104.0000	105.0000	101.3500	103.7500	+1.716%	2,940,691	-83.759%
2025-06-11	98.1500	104.3500	96.5000	102.0000	+1.040%	4,924,901	-83.480%
2025-06-10	101.1000	102.2250	99.8500	100.9500	-0.591%	2,219,665	-83.309%
2025-06-09	102.2500	102.8750	100.1000	101.5500	-1.646%	1,806,335	-83.407%
2025-06-06	105.5000	106.0005	102.5750	103.2500	-6.094%	2,871,566	-83.680%
2025-06-05	105.0500	111.5035	102.3500	109.9500	+3.046%	4,874,231	-84.675%
2025-06-04	106.8500	108.2995	106.1750	106.7000	-0.605%	2,525,114	-84.208%
2025-06-03	109.9500	110.8500	106.7000	107.3500	-2.982%	2,286,305	-84.304%
2025-06-02	114.4000	115.7000	110.6000	110.6500	-2.036%	2,561,854	-84.772%
2025-05-30	113.8250	119.4500	110.8500	112.9500	+1.164%	4,620,056	-85.082%
2025-05-29	107.3000	114.2000	107.3000	111.6500	-0.134%	3,345,555	-84.908%
2025-05-28	109.3500	112.7000	109.2990	111.8000	+1.868%	1,752,112	-84.928%
2025-05-27	117.0500	119.2250	109.4625	109.7500	-15.087%	2,894,772	-84.647%
2025-05-23	129.8250	131.0000	123.2505	129.2500	+10.141%	4,841,503	-86.963%
2025-05-22	119.9000	121.5000	114.5250	117.3500	-1.345%	3,746,281	-85.641%
2025-05-21	111.6000	121.3500	108.4000	118.9500	+10.446%	5,701,965	-85.834%
2025-05-20	109.2000	112.1750	107.5000	107.7000	-1.328%	3,339,186	-84.355%
2025-05-19	114.5000	115.0000	108.1500	109.1500	+1.488%	2,661,839	-84.563%
2025-05-16	106.5000	108.8495	105.5250	107.5500	-0.555%	2,131,054	-84.333%
2025-05-15	112.4500	114.0000	107.9000	108.1500	-2.304%	2,085,490	-84.420%
2025-05-14	107.2500	111.6000	107.2500	110.7000	+2.977%	2,615,339	-84.779%
2025-05-13	106.0500	107.6995	102.7000	107.5000	-0.967%	2,595,280	-84.326%
2025-05-12	119.0500	119.7500	108.3500	108.5500	-19.563%	2,962,817	-84.477%
2025-05-09	135.4500	137.0500	132.5500	134.9500	-1.280%	2,004,885	-87.514%
2025-05-08	140.9000	142.8000	134.5000	136.7000	-5.561%	2,781,415	-87.674%
2025-05-07	147.9000	152.3000	143.4000	144.7500	-3.948%	2,437,493	-88.359%
2025-05-06	148.1500	151.4750	144.3500	150.7000	+5.829%	2,379,745	-88.819%
2025-05-05	142.4000	144.1500	138.5755	142.4000	+2.779%	1,720,470	-88.167%
2025-05-02	143.2500	144.8495	138.0250	138.5500	-6.195%	2,218,856	-87.838%
2025-05-01	145.0500	151.2495	144.3000	147.7000	-2.379%	2,078,515	-88.592%
2025-04-30	153.7500	164.5000	149.3500	151.3000	+3.808%	3,314,977	-88.863%
2025-04-29	150.4500	151.9000	145.1500	145.7500	-1.786%	1,916,698	-88.439%
2025-04-28	144.7750	156.5500	144.0000	148.4000	+0.644%	2,397,805	-88.646%
2025-04-25	156.2000	160.9495	147.0000	147.4500	-5.541%	2,141,731	-88.572%
2025-04-24	163.4000	164.0000	155.3295	156.1000	-5.222%	1,652,970	-89.206%
2025-04-23	161.7250	174.0500	157.1500	164.7000	-6.474%	2,247,707	-89.769%
2025-04-22	183.6500	184.3425	173.4500	176.1000	-9.110%	2,108,639	-90.432%
2025-04-21	181.6000	200.1225	179.6500	193.7500	+9.278%	2,601,827	-91.303%
2025-04-17	178.2500	183.2000	175.4505	177.3000	-4.084%	1,682,337	-90.496%
2025-04-16	175.0000	191.3500	166.4500	184.8500	+11.996%	3,719,832	-90.885%
2025-04-15	166.8500	170.0500	156.6000	165.0500	-0.960%	2,742,271	-89.791%
2025-04-14	174.6500	195.4500	165.1500	166.6500	-17.622%	3,595,774	-89.889%
2025-04-11	218.4000	234.7500	199.6500	202.3000	-3.206%	3,832,215	-91.671%
2025-04-10	182.4250	237.4000	173.7500	209.0000	+28.182%	6,032,990	-91.938%
2025-04-09	251.5000	259.2500	148.7750	163.0500	-31.621%	5,712,894	-89.666%
2025-04-08	172.3500	266.0500	170.1000	238.4500	+19.975%	6,616,598	-92.934%
2025-04-07	228.5000	240.7000	178.2500	198.7500	-0.101%	5,474,118	-91.522%