Dark

VIXY
ProShares VIX Short-Term Futures ETF
stock BATS ETF

At Close

Oct 1, 2026 4:00:00 PM EDT

17.05USD+0.649%(+0.11)2,450,239

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:36:30 AM EDT

16.75USD-1.938%(-0.33)8,030

After-hours

Oct 1, 2026 4:18:30 PM EDT

17.00USD-0.293%(-0.05)3,710

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	16.9800	17.7700	16.9500	17.0800	+0.826%	2,450,239	0.000%
2026-09-30	16.6100	16.9400	16.5200	16.9400	+1.559%	1,089,298	+0.826%
2026-09-29	16.6300	16.8800	16.5400	16.6800	-0.655%	1,263,539	+2.398%
2026-09-28	16.8200	17.0450	16.5400	16.7900	+1.084%	1,318,815	+1.727%
2026-09-25	16.8000	17.0300	16.5800	16.6100	-1.716%	1,608,713	+2.830%
2026-09-24	16.9100	17.1650	16.6900	16.9000	+0.655%	2,248,320	+1.065%
2026-09-23	16.5100	16.9100	16.4433	16.7900	+1.881%	2,653,833	+1.727%
2026-09-22	16.7900	16.8400	16.4301	16.4800	-2.715%	2,445,902	+3.641%
2026-09-21	16.7900	17.0550	16.7700	16.9400	-0.878%	2,196,414	+0.826%
2026-09-18	17.0200	17.2800	17.0200	17.0900	+0.648%	1,970,703	-0.059%
2026-09-17	16.9500	17.1400	16.9250	16.9800	-3.905%	3,243,666	+0.589%
2026-09-16	17.3600	18.1300	17.2900	17.6700	+0.799%	2,757,377	-3.339%
2026-09-15	17.4100	17.7800	17.3800	17.5300	+0.229%	3,628,503	-2.567%
2026-09-14	17.8800	17.9300	17.3750	17.4900	+1.098%	2,384,795	-2.344%
2026-09-11	17.5000	17.5550	16.8100	17.3000	-4.736%	3,169,935	-1.272%
2026-09-10	17.9950	18.2050	17.7750	18.1600	+3.417%	3,496,239	-5.947%
2026-09-09	17.4200	17.6500	17.3400	17.5600	+1.503%	2,087,548	-2.733%
2026-09-08	17.0000	18.0000	16.9700	17.3000	+1.765%	2,051,774	-1.272%
2026-09-04	16.8000	17.0300	16.7200	17.0000	+0.295%	1,832,295	+0.471%
2026-09-03	17.2100	17.2750	16.9400	16.9500	-1.910%	2,438,967	+0.767%
2026-09-02	17.7100	17.7500	16.4700	17.2800	-2.921%	2,094,381	-1.157%
2026-09-01	17.6300	17.9900	17.4200	17.8000	+3.009%	4,098,186	-4.045%
2026-08-31	17.7200	17.7799	17.2800	17.2800	-2.152%	2,025,461	-1.157%
2026-08-28	17.5600	18.4600	17.5100	17.6600	+1.787%	2,748,452	-3.284%
2026-08-27	17.8000	17.8050	17.3500	17.3500	-2.692%	1,998,615	-1.556%
2026-08-26	17.9500	18.0290	17.8000	17.8300	-0.999%	1,509,774	-4.206%
2026-08-25	18.1000	18.3200	17.9050	18.0100	-1.261%	1,787,974	-5.164%
2026-08-24	18.1100	18.2600	18.0550	18.2400	+0.165%	1,717,961	-6.360%
2026-08-21	18.2500	18.3050	18.1450	18.2100	-1.247%	1,659,674	-6.205%
2026-08-20	18.5400	18.6250	18.1600	18.4400	+0.710%	2,922,162	-7.375%
2026-08-19	18.6200	18.6750	18.2500	18.3100	-2.916%	3,800,203	-6.718%
2026-08-18	18.9100	19.3900	18.7702	18.8600	+0.213%	2,596,474	-9.438%
2026-08-17	18.6200	19.6400	18.5400	18.8200	+1.020%	2,764,513	-9.245%
2026-08-14	18.7100	18.8900	18.5800	18.6300	-1.220%	2,080,804	-8.320%
2026-08-13	18.6900	18.9500	18.6200	18.8600	+0.479%	1,747,075	-9.438%
2026-08-12	19.1500	19.1500	18.5000	18.7700	-2.746%	2,327,818	-9.004%
2026-08-11	19.4900	19.5500	19.2900	19.3000	-1.279%	1,441,416	-11.503%
2026-08-10	19.4900	19.5500	19.2800	19.5500	-0.051%	1,691,086	-12.634%
2026-08-07	19.5800	19.6500	19.4322	19.5600	+0.154%	1,990,474	-12.679%
2026-08-06	19.9100	20.0000	19.4400	19.5300	-1.214%	2,052,231	-12.545%
2026-08-05	20.5300	20.6200	19.6300	19.7700	-3.325%	2,835,908	-13.606%
2026-08-04	19.9750	20.4500	19.9700	20.4500	+0.491%	2,373,435	-16.479%
2026-08-03	20.2100	20.9500	20.0950	20.3500	-0.780%	1,698,423	-16.069%
2026-07-31	20.8100	21.6650	20.3750	20.5100	-2.658%	3,218,206	-16.724%
2026-07-30	21.6200	21.9200	21.0600	21.0700	-6.480%	2,414,511	-18.937%
2026-07-29	21.5300	23.2700	20.9600	22.5300	+6.073%	5,098,483	-24.190%
2026-07-28	21.3200	21.7100	20.9900	21.2400	-0.655%	1,873,624	-19.586%
2026-07-27	20.9700	21.7800	20.9200	21.3800	-0.280%	2,302,755	-20.112%
2026-07-24	21.6100	21.7600	20.9900	21.4400	-1.561%	2,725,597	-20.336%
2026-07-23	21.9500	22.3100	21.6050	21.7800	+5.116%	4,269,173	-21.579%
2026-07-22	20.7700	20.9800	20.3100	20.7200	+0.290%	1,831,862	-17.568%
2026-07-21	20.7700	21.1000	20.4900	20.6600	-2.685%	2,404,358	-17.328%
2026-07-20	20.8900	21.4200	20.2000	21.2300	-1.940%	2,427,865	-19.548%
2026-07-17	21.8900	21.9900	21.2400	21.6500	+5.302%	4,660,566	-21.109%
2026-07-16	20.2900	20.8700	20.1650	20.5600	+2.493%	1,960,848	-16.926%
2026-07-15	20.4300	20.6700	20.0500	20.0600	-2.904%	1,917,413	-14.855%
2026-07-14	20.6600	20.8050	20.4400	20.6600	-1.713%	1,373,340	-17.328%
2026-07-13	20.5900	21.1450	20.3500	21.0200	+3.343%	2,771,004	-18.744%
2026-07-10	20.7500	21.2200	20.3000	20.3400	-2.259%	2,608,659	-16.028%
2026-07-09	21.0800	21.3000	20.7800	20.8100	-1.978%	1,582,279	-17.924%
2026-07-08	21.3300	21.9500	20.9350	21.2300	+1.725%	3,686,029	-19.548%
2026-07-07	20.6900	21.1500	20.5500	20.8700	+1.065%	2,515,834	-18.160%
2026-07-06	20.9400	20.9400	20.6050	20.6500	-2.732%	2,114,709	-17.288%
2026-07-02	21.2600	21.7550	20.9600	21.2300	-1.348%	2,538,182	-19.548%
2026-07-01	21.5100	21.7200	21.2150	21.5200	+1.080%	1,970,373	-20.632%
2026-06-30	21.7800	21.8700	20.2800	21.2900	-1.889%	1,649,476	-19.775%
2026-06-29	22.0300	22.6300	21.7000	21.7000	-4.067%	3,005,111	-21.290%
2026-06-26	23.1800	23.4600	22.3827	22.6200	+0.623%	2,274,140	-24.492%
2026-06-25	22.0200	22.8800	22.0000	22.4800	-1.877%	2,577,427	-24.021%
2026-06-24	22.8100	23.2677	22.3300	22.9100	-0.305%	2,867,556	-25.447%
2026-06-23	23.0000	23.2600	22.5350	22.9800	+5.172%	3,340,978	-25.674%
2026-06-22	21.4700	21.9350	21.1700	21.8500	-0.228%	1,853,593	-21.831%
2026-06-18	21.9300	22.2850	21.8100	21.9000	-3.524%	2,255,952	-22.009%
2026-06-17	21.5800	22.9800	21.5350	22.7000	+4.033%	4,317,171	-24.758%
2026-06-16	21.7400	21.9050	21.5500	21.8200	+0.553%	2,135,789	-21.723%
2026-06-15	22.2000	22.3100	21.6750	21.7000	-6.827%	2,977,223	-21.290%
2026-06-12	24.0500	24.4100	23.2900	23.2900	-4.588%	3,132,218	-26.664%
2026-06-11	25.4600	26.1600	24.2450	24.4100	-4.945%	4,580,883	-30.029%
2026-06-10	24.8100	25.9400	24.5900	25.6800	+5.810%	4,332,160	-33.489%
2026-06-09	23.5800	25.8200	23.3200	24.2700	+1.506%	5,560,767	-29.625%
2026-06-08	23.6600	24.1100	23.4607	23.9100	-1.645%	2,561,930	-28.565%
2026-06-05	22.9300	24.7551	22.8700	24.3100	+7.234%	7,402,066	-29.741%
2026-06-04	23.6800	23.6800	22.4500	22.6700	-3.614%	3,840,686	-24.658%
2026-06-03	23.6400	23.8000	23.3900	23.5200	+0.256%	2,897,974	-27.381%
2026-06-02	23.5700	23.8100	23.4151	23.4600	-1.635%	2,388,758	-27.195%
2026-06-01	23.5900	23.8950	23.2250	23.8500	+2.404%	4,344,583	-28.386%
2026-05-29	23.4400	23.5650	23.0099	23.2900	-1.730%	4,710,992	-26.664%
2026-05-28	24.3000	24.3000	23.5750	23.7000	-1.782%	2,364,193	-27.932%
2026-05-27	24.5900	24.7850	24.1050	24.1300	-2.070%	2,539,452	-29.217%
2026-05-26	24.8500	25.3500	24.4800	24.6400	-3.107%	4,052,239	-30.682%
2026-05-22	25.4400	25.6400	25.1600	25.4300	+0.554%	2,857,980	-32.835%
2026-05-21	26.2800	26.3600	25.1450	25.2900	-2.806%	3,376,650	-32.463%
2026-05-20	26.4400	26.5850	26.0000	26.0200	-2.254%	3,687,841	-34.358%
2026-05-19	26.5900	26.7700	26.2650	26.6200	+1.217%	3,215,033	-35.838%
2026-05-18	26.5500	26.8900	26.0200	26.3000	-2.339%	4,564,467	-35.057%
2026-05-15	27.5200	27.5900	26.6550	26.9300	+0.937%	4,486,630	-36.576%
2026-05-14	27.1700	27.4700	26.5100	26.6800	-2.378%	3,659,287	-35.982%
2026-05-13	26.9300	27.4600	26.7700	27.3300	+2.092%	3,531,802	-37.505%
2026-05-12	27.6900	27.8700	26.6601	26.7700	-2.335%	3,643,335	-36.197%
2026-05-11	27.0800	27.5399	26.8712	27.4100	+1.331%	2,431,066	-37.687%
2026-05-08	26.8200	27.1500	26.5918	27.0500	+0.745%	2,303,019	-36.858%
2026-05-07	26.8700	27.3000	26.7800	26.8500	-0.886%	2,564,000	-36.387%
2026-05-06	26.9900	27.2700	26.8000	27.0900	-2.202%	2,974,112	-36.951%
2026-05-05	27.2200	27.7800	27.0500	27.7000	-0.072%	2,354,743	-38.339%
2026-05-04	27.3500	28.2300	26.7050	27.7200	+1.057%	2,413,081	-38.384%
2026-05-01	26.9600	27.4300	26.8000	27.4300	+0.771%	2,387,961	-37.732%
2026-04-30	27.6900	28.0600	27.0500	27.2200	-2.820%	2,417,840	-37.252%
2026-04-29	27.4600	28.2850	27.2950	28.0100	+2.264%	3,138,051	-39.022%
2026-04-28	28.2900	28.4125	27.3350	27.3900	-1.510%	2,832,983	-37.641%
2026-04-27	28.5900	28.6000	27.7650	27.8100	-3.337%	2,541,864	-38.583%
2026-04-24	28.3700	28.8350	28.0900	28.7700	+0.912%	3,355,302	-40.633%
2026-04-23	28.6600	29.8650	28.4000	28.5100	-0.105%	5,596,621	-40.091%
2026-04-22	28.1600	28.8300	28.0800	28.5400	-1.280%	2,557,839	-40.154%
2026-04-21	28.3000	29.3700	28.2350	28.9100	+1.832%	3,815,124	-40.920%
2026-04-20	28.3300	28.8500	28.1900	28.3900	+1.647%	3,558,045	-39.838%
2026-04-17	27.6200	27.9900	27.4000	27.9300	-1.273%	4,015,662	-38.847%
2026-04-16	28.3400	28.9600	28.0600	28.2900	-0.141%	3,246,990	-39.625%
2026-04-15	28.0200	28.6100	27.9200	28.3300	+0.783%	2,139,521	-39.711%
2026-04-14	27.8900	28.4050	27.8100	28.1100	-1.782%	2,773,148	-39.239%
2026-04-13	30.1600	30.2400	28.5800	28.6200	-3.798%	2,840,619	-40.321%
2026-04-10	29.2500	30.2700	29.0800	29.7500	+1.190%	2,739,388	-42.588%
2026-04-09	30.8100	30.9000	28.9800	29.4000	-3.638%	2,266,567	-41.905%
2026-04-08	30.4900	31.7400	30.0210	30.5100	-9.894%	3,546,533	-44.018%
2026-04-07	33.5100	35.1000	33.3700	33.8600	+3.516%	5,558,797	-49.557%
2026-04-06	33.6300	33.6300	32.5300	32.7100	-2.446%	2,276,990	-47.784%
2026-04-02	35.6700	35.9800	33.3200	33.5300	-0.119%	4,282,178	-49.061%
2026-04-01	33.8600	34.5500	33.0900	33.5700	-2.271%	3,002,430	-49.121%
2026-03-31	36.1700	36.8100	34.1531	34.3500	-9.319%	6,980,306	-50.277%
2026-03-30	36.6100	38.5900	36.6100	37.8800	-0.916%	5,061,730	-54.910%
2026-03-27	36.0700	38.4700	35.9300	38.2300	+7.720%	5,698,524	-55.323%
2026-03-26	33.8700	35.5600	33.3900	35.4900	+6.865%	4,702,726	-51.874%
2026-03-25	32.9500	34.0200	32.6500	33.2100	-1.862%	4,540,081	-48.570%
2026-03-24	34.1500	34.3700	32.5900	33.8400	+2.112%	8,395,405	-49.527%
2026-03-23	32.4400	33.9700	31.6400	33.1400	-5.233%	9,568,517	-48.461%
2026-03-20	32.8050	35.3750	32.6600	34.9700	+7.106%	7,609,776	-51.158%
2026-03-19	35.1300	35.5000	31.9000	32.6500	-2.798%	8,040,404	-47.688%
2026-03-18	31.8500	33.6700	31.7100	33.5900	+8.776%	7,002,208	-49.152%
2026-03-17	30.8500	31.2100	30.3800	30.8800	-1.436%	3,602,286	-44.689%
2026-03-16	32.7100	32.7200	31.3000	31.3300	-7.527%	5,278,532	-45.484%
2026-03-13	32.4900	34.0000	31.9200	33.8800	+1.681%	5,918,184	-49.587%
2026-03-12	32.7000	33.4700	32.2100	33.3200	+6.829%	6,178,536	-48.739%
2026-03-11	32.1300	32.7050	31.1400	31.1900	-4.559%	5,803,169	-45.239%
2026-03-10	31.3050	32.7650	29.7400	32.6800	+4.844%	6,100,286	-47.736%
2026-03-09	34.9100	36.1950	30.6300	31.1700	-9.521%	12,874,532	-45.204%
2026-03-06	32.7200	34.5900	31.8200	34.4500	+13.509%	10,391,322	-50.421%
2026-03-05	29.3650	31.6800	28.9050	30.3500	+6.379%	7,283,980	-43.723%
2026-03-04	29.2300	29.5199	28.0300	28.5300	-3.386%	4,356,918	-40.133%
2026-03-03	30.5050	32.5850	28.7800	29.5300	+4.642%	10,414,817	-42.161%
2026-03-02	29.6100	29.6650	27.7600	28.2200	+1.292%	5,613,777	-39.476%
2026-02-27	28.2200	28.5500	27.4000	27.8600	+3.916%	4,430,880	-38.693%
2026-02-26	26.3300	27.9150	26.3300	26.8100	+1.017%	3,961,416	-36.292%
2026-02-25	27.0400	27.1400	26.4850	26.5400	-3.771%	1,925,171	-35.644%
2026-02-24	28.4350	28.7700	27.4200	27.5800	-3.126%	2,232,223	-38.071%
2026-02-23	27.5100	28.6850	27.1400	28.4700	+3.905%	3,629,699	-40.007%
2026-02-20	28.5000	28.7400	27.1100	27.4000	-2.317%	4,706,143	-37.664%
2026-02-19	28.0500	28.6400	27.8450	28.0500	+2.484%	3,776,796	-39.109%
2026-02-18	27.4100	27.7500	26.7200	27.3700	+0.256%	3,680,168	-37.596%
2026-02-17	28.5200	29.2500	27.1200	27.3000	-3.568%	6,808,224	-37.436%
2026-02-13	27.8600	28.7900	26.8900	28.3100	+1.470%	7,734,506	-39.668%
2026-02-12	26.0100	27.9800	25.8250	27.9000	+6.326%	6,227,678	-38.781%
2026-02-11	25.7300	26.8700	25.6500	26.2400	-0.380%	3,049,364	-34.909%
2026-02-10	25.8600	26.3450	25.7100	26.3400	+2.053%	1,977,457	-35.156%
2026-02-09	26.5700	26.7200	25.6988	25.8100	-3.370%	3,118,417	-33.824%
2026-02-06	27.5900	27.6700	26.4621	26.7100	-6.017%	4,245,070	-36.054%
2026-02-05	27.8200	28.8245	27.1900	28.4200	+6.243%	5,968,816	-39.901%
2026-02-04	26.2200	27.9200	26.0500	26.7500	+1.441%	6,131,715	-36.150%
2026-02-03	25.5100	27.5400	25.3750	26.3700	+4.312%	5,682,178	-35.229%
2026-02-02	26.4500	26.4500	25.2050	25.2800	-5.354%	3,325,849	-32.437%
2026-01-30	26.6000	26.9900	25.9400	26.7100	+1.675%	4,066,105	-36.054%
2026-01-29	26.4400	27.8691	26.2600	26.2700	+0.690%	3,857,679	-34.983%
2026-01-28	25.9500	26.4600	25.7354	26.0900	0.000%	2,679,233	-34.534%
2026-01-27	25.6100	26.1000	25.4200	26.0900	+1.795%	1,736,714	-34.534%
2026-01-26	25.6600	25.7700	25.3150	25.6300	-0.195%	2,248,583	-33.359%
2026-01-23	25.5300	25.7700	25.0500	25.6800	+1.824%	2,458,274	-33.489%
2026-01-22	25.4800	25.8600	25.2000	25.2200	-2.399%	1,962,972	-32.276%
2026-01-21	27.2900	27.6750	25.5846	25.8400	-9.206%	6,291,313	-33.901%
2026-01-20	27.8600	28.9519	26.8400	28.4600	+11.172%	8,498,074	-39.986%
2026-01-16	25.3500	25.8400	25.2500	25.6000	+0.471%	2,160,919	-33.281%
2026-01-15	25.4600	25.6700	25.2200	25.4800	-2.970%	2,497,381	-32.967%
2026-01-14	26.2900	26.9800	26.0445	26.2600	+2.458%	5,312,029	-34.958%
2026-01-13	24.9200	25.9200	24.8800	25.6300	+2.397%	3,053,789	-33.359%
2026-01-12	25.4800	25.4899	24.9700	25.0300	+0.200%	1,563,387	-31.762%
2026-01-09	25.3200	25.6050	24.8100	24.9800	-1.421%	2,674,284	-31.625%
2026-01-08	25.7800	25.8196	25.2100	25.3400	-1.324%	3,371,005	-32.597%
2026-01-07	25.3100	25.7990	25.3100	25.6800	+1.663%	3,152,696	-33.489%
2026-01-06	25.5300	25.5550	25.1500	25.2600	-1.212%	1,505,362	-32.383%
2026-01-05	25.1000	25.5700	24.9500	25.5700	+1.428%	1,916,712	-33.203%
2026-01-02	25.2300	25.7150	25.1400	25.2100	-1.677%	2,315,227	-32.249%
2025-12-31	25.4900	26.2000	25.2700	25.6400	+0.667%	2,131,094	-33.385%
2025-12-30	25.7500	25.7500	25.3650	25.4700	-1.508%	1,363,073	-32.941%
2025-12-29	26.4100	26.4100	25.6300	25.8600	-1.071%	1,921,380	-33.952%
2025-12-26	26.0500	26.4750	26.0400	26.1400	-0.191%	1,450,986	-34.660%
2025-12-24	26.1600	26.3050	26.0400	26.1900	-0.114%	878,785	-34.784%
2025-12-23	26.3500	26.3500	26.0800	26.2200	+0.383%	1,528,598	-34.859%
2025-12-22	26.4700	26.6100	25.9700	26.1200	-3.438%	2,567,491	-34.609%
2025-12-19	27.8600	27.8600	26.8500	27.0500	-3.771%	2,566,555	-36.858%
2025-12-18	28.3500	28.7900	27.9144	28.1100	-3.269%	2,495,767	-39.239%
2025-12-17	28.4800	29.1800	28.1500	29.0600	+1.715%	2,698,102	-41.225%
2025-12-16	28.7700	29.2900	28.4000	28.5700	-0.418%	2,994,617	-40.217%
2025-12-15	28.3800	29.3400	28.2700	28.6900	-0.104%	2,748,227	-40.467%
2025-12-12	28.4700	29.9800	28.2400	28.7200	+0.244%	4,741,917	-40.529%
2025-12-11	29.4000	29.9300	28.6000	28.6500	-1.411%	2,473,134	-40.384%
2025-12-10	30.4200	30.6100	28.9700	29.0600	-4.029%	3,389,307	-41.225%
2025-12-09	30.3600	30.3600	29.8100	30.2800	+0.598%	2,350,168	-43.593%
2025-12-08	29.7700	30.5700	29.7350	30.1000	+1.041%	2,258,521	-43.256%
2025-12-05	30.0200	30.2500	29.7500	29.7900	-1.227%	2,212,683	-42.665%
2025-12-04	30.2200	30.6750	29.9000	30.1600	-0.887%	1,461,582	-43.369%
2025-12-03	30.9800	31.0600	30.3550	30.4300	-0.556%	2,964,252	-43.871%
2025-12-02	30.8200	31.1000	30.5600	30.6000	-1.766%	2,610,596	-44.183%
2025-12-01	31.8200	31.8200	30.6700	31.1500	+0.064%	2,831,369	-45.169%
2025-11-28	31.6800	31.7200	31.0500	31.1300	-2.230%	1,221,583	-45.133%
2025-11-26	32.3200	32.4500	31.6400	31.8400	-2.808%	3,223,688	-46.357%
2025-11-25	33.6650	34.9466	32.6300	32.7600	-2.674%	2,705,000	-47.863%
2025-11-24	35.7100	35.7537	33.5800	33.6600	-7.145%	2,949,506	-49.257%
2025-11-21	37.2400	39.3300	35.8600	36.2500	-5.105%	9,452,575	-52.883%
2025-11-20	33.3500	38.5500	33.1201	38.2000	+6.644%	8,750,750	-55.288%
2025-11-19	36.5000	36.9200	34.8301	35.8200	-2.531%	5,084,046	-52.317%
2025-11-18	36.3800	37.5000	35.3100	36.7500	+4.108%	5,849,627	-53.524%
2025-11-17	34.1600	35.8300	33.2900	35.3000	+5.091%	5,070,833	-51.615%
2025-11-14	35.1700	35.7300	32.9900	33.5900	-1.669%	4,531,223	-49.152%
2025-11-13	32.3500	34.7450	32.0900	34.1600	+6.650%	4,577,246	-50.000%
2025-11-12	31.6200	32.3700	31.5800	32.0300	+0.597%	2,259,008	-46.675%
2025-11-11	31.9800	32.0400	31.6600	31.8400	-0.282%	1,229,558	-46.357%
2025-11-10	32.4100	32.6100	31.8200	31.9300	-5.224%	3,594,268	-46.508%
2025-11-07	34.9100	36.0200	33.6900	33.6900	-0.941%	4,125,021	-49.302%
2025-11-06	32.9100	34.4900	32.7400	34.0100	+4.325%	4,468,826	-49.779%
2025-11-05	33.9400	34.0550	32.2600	32.6000	-3.835%	2,823,909	-47.607%
2025-11-04	34.0000	34.3200	33.0988	33.9000	+3.765%	2,870,639	-49.617%
2025-11-03	32.6300	33.7312	32.4999	32.6700	-1.090%	2,956,802	-47.720%
2025-10-31	32.1400	33.7100	32.1000	33.0300	+0.365%	3,662,839	-48.289%
2025-10-30	32.3800	32.9600	31.8400	32.9100	+0.796%	4,141,566	-48.101%
2025-10-29	31.7500	32.6500	31.4100	32.6500	+1.904%	4,018,085	-47.688%
2025-10-28	31.1300	32.6500	31.1000	32.0400	+2.824%	2,727,431	-46.692%
2025-10-27	31.1000	31.4900	30.9600	31.1600	-3.290%	2,137,871	-45.186%
2025-10-24	31.7600	32.3300	31.6700	32.2200	-1.166%	2,165,831	-46.989%
2025-10-23	33.4600	33.6000	32.5100	32.6000	-1.896%	2,044,095	-47.607%
2025-10-22	33.0100	35.0300	32.8000	33.2300	+1.188%	4,827,009	-48.601%
2025-10-21	33.3700	33.9100	32.5300	32.8400	-0.515%	2,996,944	-47.990%
2025-10-20	34.7800	34.8200	32.9300	33.0100	-7.613%	3,404,199	-48.258%
2025-10-17	38.2200	39.7000	35.7300	35.7300	-8.267%	5,938,490	-52.197%
2025-10-16	35.2000	39.1300	35.0900	38.9500	+9.657%	6,175,746	-56.149%
2025-10-15	34.2200	36.4200	34.0300	35.5200	+1.081%	2,895,838	-51.914%
2025-10-14	35.5900	36.7800	34.0200	35.1400	+4.211%	4,876,895	-51.394%
2025-10-13	34.5000	34.7000	33.4400	33.7200	-7.312%	4,343,827	-49.348%
2025-10-10	32.3700	36.8198	32.0850	36.3800	+12.388%	9,224,523	-53.051%
2025-10-09	32.1400	32.8652	32.0400	32.3700	+0.248%	1,808,162	-47.235%
2025-10-08	32.6300	32.8600	32.1750	32.2900	-1.525%	1,381,766	-47.104%
2025-10-07	32.0100	33.0700	31.9300	32.7900	+1.959%	2,304,915	-47.911%
2025-10-06	32.1000	32.5500	32.0300	32.1600	-0.248%	1,738,191	-46.891%
2025-10-03	32.3300	32.7500	32.1500	32.2400	-0.708%	2,093,764	-47.022%
2025-10-02	31.9300	32.6800	31.8700	32.4700	+1.153%	2,142,788	-47.398%
2025-10-01	32.4800	32.5700	31.9600	32.1000	-0.619%	1,767,501	-46.791%
2025-09-30	32.5700	32.7000	32.1100	32.3000	-0.309%	1,848,725	-47.121%
2025-09-29	31.8200	32.6000	31.7600	32.4000	+1.282%	2,107,808	-47.284%
2025-09-26	32.9700	33.4900	31.9200	31.9900	-3.847%	1,845,234	-46.608%
2025-09-25	33.5900	33.9000	32.5750	33.2700	+1.340%	2,606,883	-48.662%
2025-09-24	33.0500	33.8500	32.8250	32.8300	-1.263%	1,682,440	-47.974%
2025-09-23	32.7700	33.8074	32.7550	33.2500	+1.125%	3,131,355	-48.632%
2025-09-22	32.5300	32.9200	32.3000	32.8800	+1.670%	2,452,762	-48.054%
2025-09-19	32.0300	32.7700	32.0200	32.3400	+0.279%	1,391,338	-47.186%
2025-09-18	31.8200	32.4000	31.7550	32.2500	-0.355%	1,836,649	-47.039%
2025-09-17	33.3100	33.3500	31.8800	32.3650	-3.618%	3,695,015	-47.227%
2025-09-16	33.1400	33.6700	33.0500	33.5800	+1.511%	1,939,382	-49.136%
2025-09-15	32.3800	33.1100	32.3200	33.0800	+1.224%	2,364,661	-48.368%
2025-09-12	32.7600	32.8300	32.3300	32.6800	-0.153%	1,621,671	-47.736%
2025-09-11	33.0100	33.1800	32.7100	32.7300	-2.531%	1,799,264	-47.815%
2025-09-10	33.3400	33.8300	33.1550	33.5800	-0.386%	2,365,213	-49.136%
2025-09-09	34.0900	34.4700	33.6700	33.7100	-0.502%	1,622,333	-49.333%
2025-09-08	34.1600	34.2600	33.7913	33.8800	-1.783%	1,931,764	-49.587%
2025-09-05	33.6600	35.4900	33.5500	34.4950	+0.102%	2,699,859	-50.486%
2025-09-04	35.2600	35.3200	34.3400	34.4600	-2.930%	1,333,817	-50.435%
2025-09-03	36.1900	36.2300	35.4600	35.5000	-2.338%	1,517,895	-51.887%
2025-09-02	37.1400	37.9199	36.3500	36.3500	+3.091%	2,960,142	-53.012%
2025-08-29	34.5100	35.6100	34.3400	35.2600	+2.055%	2,273,342	-51.560%
2025-08-28	34.6000	35.0900	34.4600	34.5500	-1.539%	1,263,011	-50.564%
2025-08-27	35.0200	35.5000	34.8800	35.0900	+0.429%	1,501,634	-51.325%
2025-08-26	35.4600	35.4600	34.8925	34.9400	-0.541%	1,185,431	-51.116%
2025-08-25	35.4300	35.6350	34.9000	35.1300	-0.171%	1,364,814	-51.381%
2025-08-22	37.9700	38.0700	35.0100	35.1900	-7.843%	3,142,646	-51.463%
2025-08-21	38.1900	38.7650	37.8200	38.1850	+1.529%	1,212,099	-55.270%
2025-08-20	37.9500	39.0300	37.5050	37.6100	-0.634%	1,982,252	-54.587%
2025-08-19	36.7000	38.1400	36.6504	37.8500	+1.994%	2,411,134	-54.875%
2025-08-18	37.9600	37.9700	36.9000	37.1100	-2.265%	1,594,243	-53.975%
2025-08-15	37.9300	38.3600	37.7886	37.9700	-0.446%	2,245,576	-55.017%
2025-08-14	38.7400	38.7900	37.9400	38.1400	+0.289%	1,748,754	-55.218%
2025-08-13	37.7500	38.2800	37.6700	38.0300	-0.575%	1,639,151	-55.088%
2025-08-12	39.2000	39.2300	38.0400	38.2500	-4.255%	1,831,884	-55.346%
2025-08-11	39.6400	40.1800	39.3400	39.9500	+0.478%	1,489,179	-57.247%
2025-08-08	40.5000	40.6050	39.6100	39.7600	-3.448%	2,053,264	-57.042%
2025-08-07	40.2800	41.8000	40.1400	41.1800	+0.783%	1,347,859	-58.524%
2025-08-06	42.0600	42.3500	40.8200	40.8600	-3.083%	1,303,620	-58.199%
2025-08-05	41.6300	43.3841	41.5000	42.1600	+1.030%	1,453,801	-59.488%
2025-08-04	43.5900	43.6000	41.6600	41.7300	-6.769%	1,934,279	-59.070%
2025-08-01	43.4000	45.7700	43.3200	44.7600	+7.881%	3,662,251	-61.841%
2025-07-31	40.3900	41.6900	40.0700	41.4900	+0.606%	1,566,151	-58.833%
2025-07-30	40.9200	41.9300	40.5300	41.2400	+0.487%	1,406,201	-58.584%
2025-07-29	39.6900	41.3000	39.4400	41.0400	+2.344%	1,746,338	-58.382%
2025-07-28	40.4000	40.7900	40.1000	40.1000	-2.741%	2,014,066	-57.406%
2025-07-25	41.6700	41.7800	41.1000	41.2300	-0.913%	1,278,648	-58.574%
2025-07-24	41.4600	41.7600	41.1100	41.6100	-0.383%	1,777,753	-58.952%
2025-07-23	42.8800	43.2500	41.5000	41.7700	-4.087%	1,812,772	-59.109%
2025-07-22	43.5300	44.6400	43.3800	43.5500	-0.343%	1,348,337	-60.781%
2025-07-21	43.5000	43.7600	42.8100	43.7000	-0.591%	1,135,837	-60.915%
2025-07-18	44.1500	44.5000	43.9400	43.9600	-1.479%	830,677	-61.146%
2025-07-17	44.6100	44.8353	44.3000	44.6200	-0.446%	762,824	-61.721%
2025-07-16	44.3500	46.8900	44.1000	44.8200	+0.923%	1,691,136	-61.892%
2025-07-15	43.7900	44.7400	43.7498	44.4100	-0.738%	1,305,298	-61.540%
2025-07-14	44.5400	45.0500	44.2200	44.7400	+1.520%	889,184	-61.824%
2025-07-11	44.8100	44.8700	43.6150	44.0700	+0.479%	1,036,459	-61.243%
2025-07-10	43.9900	44.2897	43.7000	43.8600	-0.769%	922,134	-61.058%
2025-07-09	44.6200	45.0600	44.0000	44.2000	-3.493%	1,092,536	-61.357%
2025-07-08	45.9300	46.0900	45.4200	45.8000	-2.262%	858,110	-62.707%
2025-07-07	46.9400	47.7800	46.6700	46.8600	+1.231%	1,915,138	-63.551%
2025-07-03	45.8900	46.5200	45.6600	46.2900	-0.814%	1,456,743	-63.102%
2025-07-02	46.8900	47.0800	46.2838	46.6700	-0.299%	1,334,021	-63.403%
2025-07-01	47.2500	47.5000	46.3500	46.8100	-0.149%	1,076,769	-63.512%
2025-06-30	46.5000	47.2500	46.4000	46.8800	-0.530%	880,841	-63.567%
2025-06-27	46.7600	48.0700	46.6820	47.1300	-0.127%	1,036,186	-63.760%
2025-06-26	47.3000	47.3399	46.5000	47.1900	-0.422%	647,949	-63.806%
2025-06-25	47.4500	48.1700	47.3100	47.3900	-0.754%	663,880	-63.959%
2025-06-24	48.8700	48.8700	47.7500	47.7500	-7.119%	1,646,304	-64.230%
2025-06-23	52.1600	54.1700	51.3300	51.4100	-1.438%	1,745,904	-66.777%
2025-06-20	51.1000	52.9000	50.8011	52.1600	+1.124%	1,116,755	-67.255%
2025-06-18	53.0100	53.5200	50.6100	51.5800	-2.366%	1,395,041	-66.886%
2025-06-17	51.0400	53.8600	50.6700	52.8300	+6.063%	1,826,162	-67.670%
2025-06-16	51.7500	51.7500	49.6200	49.8100	-7.434%	1,683,181	-65.710%
2025-06-13	52.3700	54.6799	50.9400	53.8100	+7.706%	3,352,410	-68.259%
2025-06-12	49.9400	50.2900	49.0700	49.9600	+1.627%	1,705,812	-65.813%
2025-06-11	48.0800	50.0600	47.5400	49.1600	+0.450%	2,710,472	-65.256%
2025-06-10	49.0700	49.3600	48.4200	48.9400	-0.346%	1,112,254	-65.100%
2025-06-09	49.3000	49.5150	48.6900	49.1100	-1.346%	743,443	-65.221%
2025-06-06	50.5100	50.5300	49.5000	49.7800	-4.269%	1,014,322	-65.689%
2025-06-05	50.3100	52.2700	49.3700	52.0000	+1.841%	1,136,210	-67.154%
2025-06-04	50.8100	51.2230	50.5700	51.0600	+0.295%	720,976	-66.549%
2025-06-03	51.8100	51.9300	50.7400	50.9100	-2.096%	647,793	-66.451%
2025-06-02	53.1500	53.5500	51.9700	52.0000	-1.459%	680,044	-67.154%
2025-05-30	53.0400	54.6800	52.0500	52.7700	+0.879%	953,708	-67.633%
2025-05-29	50.9900	53.0865	50.8900	52.3100	+0.134%	655,874	-67.348%
2025-05-28	51.6200	52.6300	51.5900	52.2400	+1.005%	537,770	-67.305%
2025-05-27	53.8600	54.4700	51.6153	51.7200	-10.005%	916,702	-66.976%
2025-05-23	57.6900	57.9900	55.6300	57.4700	+6.564%	1,191,174	-70.280%
2025-05-22	54.6400	55.0599	52.9600	53.9300	-0.773%	1,062,872	-68.329%
2025-05-21	52.0600	55.0800	50.9700	54.3500	+6.925%	1,766,630	-68.574%
2025-05-20	51.2000	52.1400	50.6800	50.8300	-0.897%	1,492,212	-66.398%
2025-05-19	53.0000	53.0000	50.8900	51.2900	0.000%	1,335,025	-66.699%
2025-05-16	50.4400	51.2900	50.0700	51.2900	+0.845%	881,812	-66.699%
2025-05-15	52.2700	52.7400	50.8300	50.8600	-1.682%	663,113	-66.418%
2025-05-14	50.6600	51.9604	50.6300	51.7300	+2.436%	880,996	-66.982%
2025-05-13	50.1800	50.8300	49.1300	50.5000	-1.174%	1,346,333	-66.178%
2025-05-12	54.0300	54.2300	50.9300	51.1000	-12.977%	1,190,155	-66.575%
2025-05-09	58.8300	59.2350	57.9500	58.7200	-0.727%	543,998	-70.913%
2025-05-08	60.3900	60.8800	58.5500	59.1500	-3.899%	1,015,102	-71.124%
2025-05-07	62.4800	63.5601	61.1000	61.5500	-2.534%	823,150	-72.250%
2025-05-06	62.5100	63.3500	61.3501	63.1500	+3.882%	939,623	-72.953%
2025-05-05	60.7700	61.2200	59.6500	60.7900	+2.048%	601,839	-71.903%
2025-05-02	60.8000	61.2900	59.4600	59.5700	-4.228%	436,217	-71.328%
2025-05-01	61.3700	63.0800	61.2600	62.2000	-1.489%	419,718	-72.540%
2025-04-30	63.8700	66.9300	62.6100	63.1400	+2.301%	1,174,192	-72.949%
2025-04-29	62.9300	63.2800	61.4500	61.7200	-0.995%	765,431	-72.327%
2025-04-28	61.2400	64.6500	61.1300	62.3400	+0.695%	524,252	-72.602%
2025-04-25	64.4200	65.8000	61.8601	61.9100	-4.519%	432,554	-72.412%
2025-04-24	66.4300	66.4900	64.2536	64.8400	-3.383%	623,095	-73.658%
2025-04-23	65.9800	69.1700	64.7962	67.1100	-3.550%	826,938	-74.549%
2025-04-22	71.5600	71.8600	69.0800	69.5800	-6.100%	594,851	-75.453%
2025-04-21	70.8600	76.0000	70.6500	74.1000	+5.918%	1,304,409	-76.950%
2025-04-17	70.3500	71.4300	69.5000	69.9600	-2.901%	793,344	-75.586%
2025-04-16	69.2200	73.6600	67.0000	72.0500	+8.346%	1,118,038	-76.294%
2025-04-15	67.1600	67.8700	64.3000	66.5000	-0.746%	910,928	-74.316%
2025-04-14	68.8400	74.2500	66.6900	67.0000	-11.481%	1,529,775	-74.507%
2025-04-11	80.0000	83.9100	75.2800	75.6900	-2.849%	2,267,517	-77.434%