Dark

PLT
Defiance Leveraged Long Income PLTR ETF
stock NASDAQ

Inactive

Jan 26, 2026

12.36USD-2.677%(-0.34)11,080

Pre-market

0.00USD-100.000%(-12.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-26	12.3600	12.3600	12.3600	12.3600	-2.677%	11,080	0.000%
2026-01-23	12.4200	12.8300	12.4200	12.7000	+4.269%	29,070	-2.677%
2026-01-22	12.1200	12.1800	12.1000	12.1800	+0.828%	19,721	+1.478%
2026-01-21	12.0800	12.0800	12.0800	12.0800	-3.898%	22,549	+2.318%
2026-01-20	12.6600	12.6600	12.5700	12.5700	-2.784%	30,365	-1.671%
2026-01-16	12.9300	12.9350	12.8700	12.9300	-6.372%	35,068	-4.408%
2026-01-15	14.1300	14.1500	13.8100	13.8100	-0.719%	9,625	-10.500%
2026-01-14	13.9100	13.9100	13.9100	13.9100	-1.627%	9,976	-11.143%
2026-01-13	13.9900	14.1450	13.9900	14.1400	-0.352%	14,341	-12.588%
2026-01-12	14.2350	14.2350	14.1900	14.1900	+2.013%	14,842	-12.896%
2026-01-09	13.9900	13.9900	13.9100	13.9100	+0.506%	8,030	-11.143%
2026-01-08	14.7700	14.7700	13.8200	13.8400	-4.945%	15,614	-10.694%
2026-01-07	15.2400	15.2400	14.5600	14.5600	+0.831%	39,744	-15.110%
2026-01-06	14.4700	14.4791	14.4400	14.4400	+5.171%	25,865	-14.404%
2026-01-05	13.6400	13.8300	13.5100	13.7300	+6.848%	22,619	-9.978%
2026-01-02	14.6300	14.6300	12.8500	12.8500	-11.379%	45,515	-3.813%
2025-12-31	14.9400	14.9400	14.5000	14.5000	-4.978%	10,448	-14.759%
2025-12-30	15.2799	15.2799	15.2596	15.2596	-2.805%	5,062	-19.002%
2025-12-29	15.6900	15.7000	15.6900	15.7000	-4.617%	9,816	-21.274%
2025-12-26	16.9300	16.9300	16.4600	16.4600	-4.191%	10,341	-24.909%
2025-12-24	17.1800	17.1800	17.1800	17.1800	-0.923%	4,784	-28.056%
2025-12-23	17.2200	17.3400	17.2200	17.3400	+0.115%	10,527	-28.720%
2025-12-22	17.9400	17.9400	17.2100	17.3200	+0.290%	10,765	-28.637%
2025-12-19	16.6200	17.2700	16.5900	17.2700	+7.400%	40,677	-28.431%
2025-12-18	15.6100	16.3200	15.6100	16.0800	+8.283%	30,879	-23.134%
2025-12-17	14.8400	14.8500	14.8400	14.8500	-11.184%	23,817	-16.768%
2025-12-16	16.6900	16.7485	16.6900	16.7200	+4.304%	13,173	-26.077%
2025-12-15	16.1100	16.1100	16.0300	16.0300	-0.435%	14,815	-22.895%
2025-12-12	16.1000	16.1000	16.1000	16.1000	-3.245%	10,722	-23.230%
2025-12-11	16.1500	16.6400	16.1500	16.6400	-0.060%	16,591	-25.721%
2025-12-10	16.5500	16.7800	16.5500	16.6500	+4.193%	32,024	-25.766%
2025-12-09	15.8600	16.0000	15.8600	15.9800	+0.630%	23,543	-22.653%
2025-12-08	15.9000	15.9000	15.8800	15.8800	-0.376%	22,897	-22.166%
2025-12-05	15.9938	15.9938	15.9400	15.9400	+3.776%	11,012	-22.459%
2025-12-04	15.3600	15.3600	15.3600	15.3600	+1.587%	20,286	-19.531%
2025-12-03	14.5700	15.1200	14.5700	15.1200	+3.680%	25,032	-18.254%
2025-12-02	14.6250	14.6250	14.5834	14.5834	+4.093%	14,948	-15.246%
2025-11-28	14.0100	14.0100	14.0100	14.0100	+1.743%	17,121	-11.777%
2025-11-26	13.7700	13.7700	13.7700	13.7700	+1.325%	23,911	-10.240%
2025-11-25	13.5900	13.5900	13.5900	13.5900	+0.443%	23,996	-9.051%
2025-11-24	13.5300	13.5300	13.5300	13.5300	+4.237%	28,211	-8.647%
2025-11-21	12.9800	12.9800	12.9800	12.9800	+2.124%	34,972	-4.777%
2025-11-20	14.7500	14.7500	12.7100	12.7100	-14.555%	33,767	-2.754%
2025-11-18	14.8750	14.8750	14.8750	14.8750	-7.551%	36,394	-16.908%
2025-11-14	15.7100	16.1550	15.7100	16.0900	+3.075%	44,357	-23.182%
2025-11-13	15.8200	15.8200	15.6100	15.6100	-12.988%	32,904	-20.820%
2025-11-12	17.9400	17.9400	17.9400	17.9400	-8.047%	15,569	-31.104%
2025-11-11	19.0800	19.6800	19.0800	19.5100	-2.790%	24,744	-36.648%
2025-11-10	19.5000	20.1500	19.0700	20.0700	+26.945%	31,429	-38.416%
2025-11-07	15.8100	15.8100	15.8100	15.8100	-13.654%	19,754	-21.822%
2025-11-06	18.3500	18.3500	18.3100	18.3100	-8.633%	23,787	-32.496%
2025-11-04	20.3400	20.3400	20.0400	20.0400	-14.687%	57,805	-38.323%
2025-11-03	23.4900	23.4900	23.4900	23.4900	+6.050%	25,628	-47.382%
2025-10-31	22.1500	22.1500	22.1500	22.1500	+4.679%	8,502	-44.199%
2025-10-30	21.3600	21.3600	21.1600	21.1600	+5.012%	14,753	-41.588%
2025-10-28	20.1500	20.1500	20.1500	20.1500	+2.892%	25,445	-38.660%
2025-10-24	19.5400	19.5836	19.5300	19.5836	+12.291%	37,619	-36.886%
2025-10-22	17.4400	17.4400	17.4400	17.4400	-7.920%	14,305	-29.128%
2025-10-17	18.9400	18.9400	18.9400	18.9400	+2.829%	6,771	-34.741%
2025-10-16	18.4189	18.4189	18.4189	18.4189	-1.133%	10,731	-32.895%
2025-10-15	19.2100	19.2100	18.6300	18.6300	+0.377%	16,269	-33.655%
2025-10-14	19.2349	19.2349	18.5600	18.5600	+2.882%	30,695	-33.405%
2025-10-10	18.2700	18.2700	18.0300	18.0400	-6.625%	10,861	-31.486%
2025-10-07	19.3500	19.3500	19.3200	19.3200	+2.711%	23,936	-36.025%
2025-10-06	18.7750	18.8100	18.7750	18.8100	-1.775%	11,239	-34.290%
2025-10-03	19.1500	19.1500	19.1500	19.1500	-2.545%	22,769	-35.457%
2025-09-24	19.6000	19.6500	19.6000	19.6500	-2.385%	16,325	-37.099%
2025-09-23	20.1300	20.1300	20.1300	20.1300	-2.139%	15,644	-38.599%
2025-09-19	20.5700	20.5700	20.5700	20.5700	+7.247%	9,429	-39.912%
2025-09-18	19.1800	19.1800	19.1800	19.1800	+7.151%	19,289	-35.558%
2025-09-17	17.9000	17.9000	17.9000	17.9000	-2.928%	20,625	-30.950%
2025-09-16	18.4400	18.4400	18.4400	18.4400	+7.899%	11,990	-32.972%
2025-09-09	17.0900	17.0900	17.0900	17.0900	+7.823%	18,990	-27.677%
2025-09-03	15.8500	15.8500	15.8500	15.8500	-3.549%	8,067	-22.019%
2025-09-02	16.4332	16.4332	16.4332	16.4332	+0.755%	24,592	-24.786%
2025-08-27	16.3200	16.3200	16.3100	16.3100	+2.385%	25,846	-24.218%
2025-08-21	15.9300	15.9300	15.9300	15.9300	-0.685%	16,610	-22.411%
2025-08-20	14.5900	16.0399	14.5900	16.0399	-1.596%	28,441	-22.942%
2025-08-19	16.3000	16.3000	16.3000	16.3000	-86.856%	7,016	-24.172%
2025-05-23	124.7800	170.6400	4.5200	124.0100	-1.720%	56,238	-90.033%
2025-05-22	10.6100	126.2800	10.4100	126.1800	+295.921%	16,205	-90.204%
2021-05-21	32.6400	33.2400	31.7300	31.8700	-2.029%	539,740	-61.217%
2021-05-20	29.6800	32.6400	29.3200	32.5300	+8.433%	883,985	-62.004%
2021-05-19	28.1500	30.0100	27.5244	30.0000	+3.627%	916,844	-58.800%
2021-05-18	28.8600	29.6500	28.4300	28.9500	+1.508%	676,124	-57.306%
2021-05-17	29.3100	29.6000	28.0800	28.5200	-3.125%	1,148,108	-56.662%
2021-05-14	31.4065	32.0000	27.3850	29.4400	-20.411%	4,278,196	-58.016%
2021-05-13	38.1400	38.9050	35.6600	36.9900	-1.831%	974,163	-66.586%
2021-05-12	39.8400	40.3700	37.3550	37.6800	-7.352%	574,289	-67.197%
2021-05-11	39.2700	41.0600	38.5100	40.6700	-0.562%	489,518	-69.609%
2021-05-10	40.6700	41.3400	39.3050	40.9000	-0.220%	397,656	-69.780%
2021-05-07	40.0000	42.0000	39.8700	40.9900	+3.094%	263,773	-69.846%
2021-05-06	39.1500	39.8300	38.1500	39.7600	+1.170%	408,289	-68.913%
2021-05-05	39.7100	40.3800	38.9900	39.3000	+0.924%	195,493	-68.550%
2021-05-04	39.2700	39.4600	37.2400	38.9400	-2.577%	302,551	-68.259%
2021-05-03	40.3300	40.4450	38.7400	39.9700	-0.050%	394,872	-69.077%
2021-04-30	41.6300	43.4000	39.7800	39.9900	-5.817%	967,839	-69.092%
2021-04-29	40.3700	42.5900	39.6700	42.4600	+5.991%	741,592	-70.890%
2021-04-28	39.3800	40.6100	38.4750	40.0600	+1.213%	223,985	-69.146%
2021-04-27	41.4000	41.4000	39.4187	39.5800	-4.048%	201,090	-68.772%
2021-04-26	41.0000	41.7300	40.6700	41.2500	+1.326%	303,712	-70.036%
2021-04-23	39.2900	41.2000	39.1400	40.7100	+4.761%	470,017	-69.639%
2021-04-22	39.0000	40.2800	38.2956	38.8600	+0.155%	394,690	-68.194%
2021-04-21	36.0000	38.8800	35.7700	38.8000	+7.271%	485,163	-68.144%
2021-04-20	37.8600	38.1400	35.2900	36.1700	-4.690%	313,880	-65.828%
2021-04-19	39.1500	39.8100	37.0600	37.9500	-4.094%	442,540	-67.431%
2021-04-16	38.2700	39.6700	37.7300	39.5700	+4.905%	369,037	-68.764%
2021-04-15	38.0800	38.6300	37.2050	37.7200	+0.159%	402,279	-67.232%
2021-04-14	36.7300	39.0900	36.7300	37.6600	+3.804%	407,438	-67.180%
2021-04-13	36.6400	37.0000	35.0000	36.2800	+0.722%	480,321	-65.932%
2021-04-12	37.8000	37.9200	34.6500	36.0200	-5.235%	565,077	-65.686%
2021-04-09	38.5300	38.8000	37.8000	38.0100	-1.401%	459,292	-67.482%
2021-04-08	39.0600	39.0705	37.6700	38.5500	+1.341%	345,177	-67.938%
2021-04-07	38.3700	38.5900	37.2250	38.0400	-1.297%	326,509	-67.508%
2021-04-06	40.0600	40.2800	38.1400	38.5400	-3.770%	367,871	-67.929%
2021-04-05	40.6600	41.7400	39.9300	40.0500	-0.694%	291,686	-69.139%
2021-04-01	39.9300	41.1999	39.1900	40.3300	+3.649%	423,376	-69.353%
2021-03-31	37.6900	39.3500	37.2200	38.9100	+5.762%	931,814	-68.234%
2021-03-30	36.5000	36.9600	35.3100	36.7900	-0.136%	590,574	-66.404%
2021-03-29	39.5500	40.5700	36.4300	36.8400	-7.367%	594,634	-66.450%
2021-03-26	40.0100	40.7044	38.8200	39.7700	+0.556%	485,846	-68.921%
2021-03-25	37.3500	39.9900	36.2700	39.5500	+2.888%	447,988	-68.748%
2021-03-24	41.3300	41.5100	37.8700	38.4400	-5.669%	624,191	-67.846%
2021-03-23	42.3600	42.9900	40.0100	40.7500	-5.430%	475,760	-69.669%
2021-03-22	42.4500	43.6500	41.5850	43.0900	+2.767%	365,136	-71.316%
2021-03-19	41.0300	42.4200	40.8250	41.9300	+1.797%	742,399	-70.522%
2021-03-18	43.5300	44.4700	40.7300	41.1900	-7.542%	407,482	-69.993%
2021-03-17	43.0000	44.7600	41.3600	44.5500	+1.043%	513,079	-72.256%
2021-03-16	43.5400	45.7700	42.1601	44.0900	+0.985%	651,591	-71.966%
2021-03-15	42.6000	43.9500	42.4500	43.6600	+4.650%	422,966	-71.690%
2021-03-12	41.0000	42.9500	40.6800	41.7200	+0.409%	428,441	-70.374%
2021-03-11	40.9500	42.1800	40.5700	41.5500	+5.030%	553,836	-70.253%
2021-03-10	39.7200	41.3900	39.0000	39.5600	+0.815%	607,040	-68.756%
2021-03-09	37.5200	39.8400	37.1600	39.2400	+7.654%	582,829	-68.502%
2021-03-08	37.0500	37.7000	35.3450	36.4500	-0.789%	575,696	-66.091%
2021-03-05	38.4600	38.4600	33.2100	36.7400	-2.753%	880,213	-66.358%
2021-03-04	39.6900	40.4488	36.0200	37.7800	-5.574%	767,531	-67.284%
2021-03-03	42.0700	42.7600	39.7100	40.0100	-4.829%	576,702	-69.108%
2021-03-02	43.6900	45.0000	41.7200	42.0400	-3.334%	784,440	-70.599%
2021-03-01	41.6400	43.5000	40.5100	43.4900	+7.409%	492,281	-71.580%
2021-02-26	41.7200	41.9390	38.8100	40.4900	-2.410%	731,663	-69.474%
2021-02-25	43.0900	44.0700	40.3800	41.4900	-4.092%	458,214	-70.210%
2021-02-24	41.8200	43.8200	41.1500	43.2600	+5.307%	882,899	-71.429%
2021-02-23	38.0700	41.6100	35.4501	41.0800	+5.064%	1,521,945	-69.912%
2021-02-22	40.8200	41.8000	38.0200	39.1000	-4.541%	622,981	-68.389%
2021-02-19	40.0000	41.0000	38.5500	40.9600	+3.722%	664,382	-69.824%
2021-02-18	40.0800	41.2600	39.1560	39.4900	-3.753%	470,285	-68.701%
2021-02-17	42.0200	43.1800	39.7500	41.0300	-3.888%	418,661	-69.876%
2021-02-16	41.6600	43.8200	41.5500	42.6900	-0.905%	497,071	-71.047%
2021-02-12	42.1700	44.3900	41.9583	43.0800	-0.646%	358,518	-71.309%
2021-02-11	45.1900	45.7800	41.7300	43.3600	-3.041%	621,137	-71.494%
2021-02-10	44.6100	46.1500	44.4200	44.7200	+0.994%	753,846	-72.361%
2021-02-09	42.3900	44.5000	41.4620	44.2800	+4.311%	676,950	-72.087%
2021-02-08	42.1800	43.5100	40.7200	42.4500	+1.434%	906,785	-70.883%
2021-02-05	41.1300	50.8900	38.7200	41.8500	+19.061%	3,006,802	-70.466%
2021-02-04	35.2200	36.1974	34.4400	35.1500	-0.594%	642,971	-64.836%
2021-02-03	34.0000	35.8100	33.7050	35.3600	+5.269%	554,371	-65.045%
2021-02-02	33.9700	34.0000	32.2000	33.5900	+0.871%	313,006	-63.203%
2021-02-01	32.0800	33.5550	31.4000	33.3000	+4.981%	466,897	-62.883%
2021-01-29	32.2400	33.3900	31.2200	31.7200	-3.145%	488,210	-61.034%
2021-01-28	32.0200	33.1000	31.4999	32.7500	+0.862%	540,080	-62.260%
2021-01-27	30.5800	33.1989	29.7700	32.4700	+2.916%	570,864	-61.934%
2021-01-26	33.8000	33.8150	31.4800	31.5500	-5.284%	361,480	-60.824%
2021-01-25	33.6200	34.1700	31.1800	33.3100	+0.090%	774,852	-62.894%
2021-01-22	32.0000	33.3900	31.7800	33.2800	+2.211%	301,314	-62.861%
2021-01-21	32.0800	32.9200	31.9100	32.5600	+0.556%	334,950	-62.039%
2021-01-20	32.9000	33.8100	31.3500	32.3800	-2.879%	657,643	-61.828%
2021-01-19	33.4900	34.6400	32.4000	33.3400	+1.677%	440,166	-62.927%
2021-01-15	31.8300	33.2410	31.5000	32.7900	+0.830%	542,360	-62.306%
2021-01-14	31.0100	33.0800	30.9200	32.5200	+6.170%	467,775	-61.993%
2021-01-13	30.6300	30.7500	29.7900	30.6300	+0.591%	335,161	-59.647%
2021-01-12	29.3800	30.6500	29.2900	30.4500	+3.783%	458,940	-59.409%
2021-01-11	30.4700	30.8200	28.6700	29.3400	-5.720%	442,459	-57.873%
2021-01-08	32.0400	32.8300	30.7400	31.1200	-2.108%	817,326	-60.283%
2021-01-07	30.5100	31.9900	30.4550	31.7900	+5.685%	537,206	-61.120%
2021-01-06	28.4500	30.1200	28.4497	30.0800	+7.352%	657,871	-58.910%
2021-01-05	26.2900	28.2300	26.2900	28.0200	+6.580%	548,886	-55.889%
2021-01-04	27.3200	27.4900	25.9800	26.2900	-2.738%	629,920	-52.986%
2020-12-31	26.7500	27.1100	26.2400	27.0300	+1.388%	416,596	-54.273%
2020-12-30	25.6800	27.1400	25.6552	26.6600	+4.631%	512,778	-53.638%
2020-12-29	25.7600	25.9900	24.8600	25.4800	-0.078%	707,340	-51.491%
2020-12-28	26.0400	26.4400	25.4200	25.5000	-0.313%	342,587	-51.529%
2020-12-24	25.8400	26.2500	25.1100	25.5800	+0.274%	192,060	-51.681%
2020-12-23	25.6500	26.4700	25.3450	25.5100	+0.671%	423,776	-51.548%
2020-12-22	24.9800	25.9700	24.9200	25.3400	+2.013%	468,952	-51.223%
2020-12-21	24.5000	25.6900	24.0100	24.8400	-1.154%	510,665	-50.242%
2020-12-18	24.8500	25.3700	24.1600	25.1300	+1.331%	1,683,083	-50.816%
2020-12-17	24.1400	24.9100	22.8930	24.8000	+2.649%	1,064,712	-50.161%
2020-12-16	24.5300	24.5300	22.9000	24.1600	-2.147%	918,413	-48.841%
2020-12-15	25.6000	26.0500	24.2700	24.6900	-2.757%	842,263	-49.939%
2020-12-14	26.0700	26.5100	25.3200	25.3900	-1.014%	465,212	-51.319%
2020-12-11	25.9800	26.3000	25.1100	25.6500	-2.730%	545,074	-51.813%
2020-12-10	25.5700	26.9500	24.8600	26.3700	+1.306%	697,957	-53.129%
2020-12-09	27.7700	28.2000	25.7200	26.0300	-5.104%	970,719	-52.516%
2020-12-08	27.9000	28.3550	27.0000	27.4300	-2.036%	543,058	-54.940%
2020-12-07	27.7000	28.6050	27.3200	28.0000	+2.414%	488,975	-55.857%
2020-12-04	26.9200	27.3700	26.3300	27.3400	+2.359%	700,125	-54.792%
2020-12-03	27.2200	27.8500	26.5900	26.7100	-0.927%	595,471	-53.725%
2020-12-02	26.3100	27.3000	26.1900	26.9600	+1.430%	630,913	-54.154%
2020-12-01	28.1200	28.3000	25.8700	26.5800	-2.709%	939,773	-53.499%
2020-11-30	28.8300	30.5300	27.0900	27.3200	-3.326%	1,324,691	-54.758%
2020-11-27	28.6600	29.0754	27.5500	28.2600	+0.284%	344,311	-56.263%
2020-11-25	26.3900	28.5500	26.3200	28.1800	+6.904%	754,199	-56.139%
2020-11-24	25.0100	26.6400	24.0201	26.3600	+3.373%	698,984	-53.111%
2020-11-23	24.9700	25.7400	24.3200	25.5000	+3.574%	609,529	-51.529%
2020-11-20	23.6100	25.3000	23.6100	24.6200	+4.366%	756,757	-49.797%
2020-11-19	22.8300	23.5900	22.6000	23.5900	+2.833%	401,074	-47.605%
2020-11-18	22.9800	24.0699	22.5900	22.9400	+0.658%	509,128	-46.120%
2020-11-17	22.2100	23.3800	21.6200	22.7900	+4.254%	741,333	-45.766%
2020-11-16	21.8400	22.1500	20.5700	21.8600	+1.110%	599,243	-43.458%
2020-11-13	20.6600	22.1200	20.6600	21.6200	+6.555%	831,377	-42.831%
2020-11-12	20.1000	20.6700	19.9400	20.2900	-0.295%	569,311	-39.083%
2020-11-11	20.7300	21.1800	20.2400	20.3500	+0.197%	606,694	-39.263%
2020-11-10	21.1200	21.2700	19.8088	20.3100	-2.403%	1,080,933	-39.143%
2020-11-09	25.6500	25.9500	20.5100	20.8100	-15.441%	1,778,513	-40.605%
2020-11-06	25.2600	25.2600	24.2600	24.6100	-2.496%	608,035	-49.777%
2020-11-05	23.6600	25.6400	23.3100	25.2400	+8.280%	1,217,683	-51.030%
2020-11-04	22.7600	23.4900	22.0900	23.3100	+2.147%	654,664	-46.976%
2020-11-03	21.6900	22.9900	21.6300	22.8200	+4.344%	1,322,668	-45.837%
2020-11-02	20.4900	22.3200	20.3100	21.8700	+12.039%	1,334,365	-43.484%
2020-10-30	22.2500	23.6500	19.0800	19.5200	+2.791%	4,318,552	-36.680%
2020-10-29	16.8000	19.1000	16.7300	18.9900	+12.968%	1,080,758	-34.913%
2020-10-28	17.7300	18.0000	16.5000	16.8100	-7.536%	978,123	-26.472%
2020-10-27	18.0000	18.5600	17.6000	18.1800	+0.387%	392,952	-32.013%
2020-10-26	17.9000	18.1600	17.6550	18.1100	-0.110%	496,076	-31.750%
2020-10-23	17.9200	18.3800	17.4898	18.1300	+1.797%	368,163	-31.826%
2020-10-22	18.5800	18.7000	17.7400	17.8100	-3.312%	584,122	-30.601%
2020-10-21	18.9100	18.9900	17.9000	18.4200	-3.459%	557,321	-32.899%
2020-10-20	17.8800	19.9500	17.8400	19.0800	+9.404%	1,614,365	-35.220%
2020-10-19	17.1500	18.1400	17.0100	17.4400	+2.891%	639,529	-29.128%
2020-10-16	16.8600	17.0250	16.6200	16.9500	+0.415%	670,206	-27.080%
2020-10-15	16.7400	17.0800	16.5500	16.8800	-0.939%	708,763	-26.777%
2020-10-14	17.0800	17.1900	16.6750	17.0400	-0.699%	441,846	-27.465%
2020-10-13	16.9600	17.2800	16.2300	17.1600	-0.579%	876,804	-27.972%
2020-10-12	15.3000	17.7000	15.1500	17.2600	+18.544%	1,945,043	-28.389%
2020-10-09	13.8400	14.7200	13.7950	14.5600	+6.980%	1,024,885	-15.110%
2020-10-08	13.5000	13.7000	13.1900	13.6100	+2.950%	380,065	-9.184%
2020-10-07	12.9300	13.3100	12.8600	13.2200	+2.322%	476,507	-6.505%
2020-10-06	13.2300	13.6652	12.7100	12.9200	-1.223%	712,389	-4.334%
2020-10-05	12.6500	13.1200	12.5000	13.0800	+4.808%	915,654	-5.505%
2020-10-02	11.8000	12.6500	11.7350	12.4800	+2.970%	459,452	-0.962%
2020-10-01	12.0200	12.1800	11.7700	12.1200	+2.365%	609,898	+1.980%
2020-09-30	12.5000	12.6800	11.7800	11.8400	-4.976%	803,249	+4.392%
2020-09-29	12.3700	12.6600	12.1480	12.4600	+1.548%	575,426	-0.803%
2020-09-28	11.8100	12.3900	11.7524	12.2700	+6.234%	594,721	+0.733%
2020-09-25	11.4200	11.6400	11.2600	11.5500	-0.345%	429,866	+7.013%
2020-09-24	11.2000	11.9000	11.0501	11.5900	+3.667%	960,910	+6.644%
2020-09-23	12.2900	12.4350	10.9500	11.1800	-9.180%	1,269,049	+10.555%
2020-09-22	13.1100	13.1900	12.1300	12.3100	-5.453%	606,440	+0.406%
2020-09-21	12.0800	13.5450	11.8450	13.0200	+3.745%	1,868,551	-5.069%
2020-09-18	12.6000	12.6427	12.2700	12.5500	+1.291%	1,438,599	-1.514%
2020-09-17	12.0500	12.5900	11.9416	12.3900	+0.324%	413,993	-0.242%
2020-09-16	12.0700	12.4400	11.9200	12.3500	+2.575%	489,278	+0.081%
2020-09-15	12.4700	12.7500	12.0000	12.0400	+2.730%	1,015,117	+2.658%
2020-09-14	12.1700	12.3100	11.4900	11.7200	-2.496%	622,349	+5.461%
2020-09-11	12.1900	12.3800	11.8500	12.0200	-0.825%	832,267	+2.829%
2020-09-10	11.9800	12.2550	11.8600	12.1200	+1.423%	1,136,462	+1.980%
2020-09-09	11.5500	11.9900	11.4100	11.9500	+3.733%	1,448,270	+3.431%
2020-09-08	11.4300	11.8400	11.3400	11.5200	-1.031%	747,004	+7.292%
2020-09-04	12.1200	12.1200	11.1000	11.6400	-2.185%	1,324,471	+6.186%
2020-09-03	12.3000	12.8000	11.7935	11.9000	-3.094%	1,753,072	+3.866%
2020-09-02	12.0400	12.3000	11.5100	12.2800	+2.333%	1,080,878	+0.651%
2020-09-01	12.1800	12.3200	11.8300	12.0000	-2.913%	1,706,808	+3.000%
2020-08-31	12.8600	13.3200	12.1700	12.3600	-2.983%	1,296,738	0.000%
2020-08-28	13.3200	13.6300	12.0800	12.7400	-13.274%	5,121,105	-2.983%
2020-08-27	15.1400	15.3400	14.6300	14.6900	-2.262%	412,136	-15.861%
2020-08-26	15.7700	15.9000	15.0000	15.0300	-4.450%	537,304	-17.764%
2020-08-25	16.2000	16.3200	15.6600	15.7300	-2.480%	449,724	-21.424%
2020-08-24	16.4000	16.6500	15.9500	16.1300	-0.860%	547,170	-23.373%
2020-08-21	16.5500	16.6800	16.1500	16.2700	-3.097%	367,068	-24.032%
2020-08-20	17.1800	17.3200	16.5800	16.7900	-3.727%	304,263	-26.385%
2020-08-19	17.0000	17.9500	16.8500	17.4400	+3.563%	566,888	-29.128%
2020-08-18	17.9400	17.9400	16.6500	16.8400	-5.869%	807,386	-26.603%
2020-08-17	18.4400	19.0000	17.7600	17.8900	-9.464%	1,465,754	-30.911%
2020-08-14	19.6900	19.9400	19.3300	19.7600	+0.203%	450,074	-37.449%
2020-08-13	18.7300	19.7400	18.7000	19.7200	+5.173%	594,182	-37.323%
2020-08-12	19.2000	19.2800	18.4500	18.7500	-1.055%	344,188	-34.080%
2020-08-11	19.4900	20.2000	18.8500	18.9500	-1.302%	531,271	-34.776%
2020-08-10	18.9000	19.5900	18.8100	19.2000	+1.965%	538,143	-35.625%
2020-08-07	18.7000	19.2700	18.6600	18.8300	-0.528%	490,537	-34.360%
2020-08-06	19.4900	19.5792	18.5100	18.9300	-2.773%	903,222	-34.707%
2020-08-05	19.4100	19.7400	19.2300	19.4700	+2.151%	679,330	-36.518%
2020-08-04	19.9600	20.1700	19.0100	19.0600	-3.786%	1,292,846	-35.152%
2020-08-03	20.0000	20.1600	19.5200	19.8100	-0.900%	632,665	-37.607%
2020-07-31	20.3400	20.5725	19.3100	19.9900	-3.149%	1,035,141	-38.169%
2020-07-30	21.6200	21.7200	19.8700	20.6400	-5.710%	1,070,518	-40.116%
2020-07-29	18.9900	22.2400	18.1500	21.8900	+17.625%	2,173,246	-43.536%
2020-07-28	19.4900	20.1300	18.3400	18.6100	-4.857%	1,257,554	-33.584%
2020-07-27	19.4400	19.9500	19.1000	19.5600	+2.088%	758,391	-36.810%
2020-07-24	19.2600	19.5000	18.8370	19.1600	-1.390%	752,327	-35.491%
2020-07-23	19.4900	19.7000	18.8000	19.4300	0.000%	964,361	-36.387%
2020-07-22	18.7500	19.5500	18.6500	19.4300	+3.351%	1,063,907	-36.387%
2020-07-21	17.5400	19.1100	17.3400	18.8000	+8.482%	1,919,191	-34.255%
2020-07-20	17.0600	17.4363	16.8500	17.3300	+1.109%	1,065,354	-28.679%
2020-07-17	17.2000	17.5900	16.8250	17.1400	-0.058%	1,317,114	-27.888%
2020-07-16	16.5400	17.1800	16.0900	17.1500	+3.563%	794,546	-27.930%
2020-07-15	16.0000	16.7900	15.8750	16.5600	+7.046%	2,175,262	-25.362%
2020-07-14	15.4700	15.7300	15.0043	15.4700	-0.258%	1,422,336	-20.103%
2020-07-13	15.0100	16.0000	15.0000	15.5100	+5.081%	1,883,489	-20.309%
2020-07-10	15.4600	15.6000	14.6526	14.7600	-4.031%	2,190,100	-16.260%
2020-07-09	15.7600	16.0100	15.1400	15.3800	-3.995%	1,005,313	-19.636%
2020-07-08	14.4900	16.0500	14.4000	16.0200	+9.726%	1,601,350	-22.846%
2020-07-07	14.7600	14.9800	14.5100	14.6000	-2.406%	658,519	-15.342%
2020-07-06	15.0500	15.3620	14.8870	14.9600	+1.769%	373,601	-17.380%
2020-07-02	14.9600	15.3200	14.6800	14.7000	+0.685%	476,053	-15.918%
2020-07-01	14.5800	15.0300	14.4300	14.6000	-0.545%	749,231	-15.342%
2020-06-30	14.5800	14.8650	14.0100	14.6800	-0.475%	854,755	-15.804%
2020-06-29	13.7300	14.7800	13.5000	14.7500	+8.536%	704,362	-16.203%
2020-06-26	13.8100	14.0050	13.3300	13.5900	-2.929%	2,035,755	-9.051%
2020-06-25	13.5700	14.4700	13.5700	14.0000	+1.302%	638,369	-11.714%
2020-06-24	14.1400	14.3100	13.3800	13.8200	-3.693%	829,792	-10.564%
2020-06-23	13.9300	14.5000	13.8246	14.3500	+4.974%	670,319	-13.868%
2020-06-22	13.7500	13.7500	13.2410	13.6700	-1.228%	554,258	-9.583%
2020-06-19	13.7400	14.1700	13.4600	13.8400	+2.140%	930,357	-10.694%
2020-06-18	13.7600	14.0800	13.3000	13.5500	-3.627%	1,381,458	-8.782%
2020-06-17	15.0000	15.0000	13.9650	14.0600	-6.142%	1,065,358	-12.091%
2020-06-16	14.8700	15.1065	14.3900	14.9800	+5.941%	805,121	-17.490%
2020-06-15	12.7900	14.4900	12.5000	14.1400	+6.717%	785,034	-12.588%
2020-06-12	14.1800	14.2800	13.0200	13.2500	-0.075%	810,518	-6.717%
2020-06-11	13.6400	14.2900	13.1200	13.2600	-6.290%	938,153	-6.787%
2020-06-10	15.7600	16.0100	14.0700	14.1500	-9.527%	1,015,369	-12.650%
2020-06-09	17.3100	17.3100	15.5000	15.6400	-10.218%	878,719	-20.972%
2020-06-08	16.3700	17.9500	16.3700	17.4200	+10.183%	1,554,659	-29.047%
2020-06-05	14.0200	15.8800	13.8500	15.8100	+15.739%	1,750,325	-21.822%
2020-06-04	13.9300	14.1600	13.5400	13.6600	-2.498%	667,759	-9.517%
2020-06-03	14.0900	14.5000	13.7555	14.0100	+1.375%	900,895	-11.777%
2020-06-02	13.1300	13.8700	12.9700	13.8200	+8.392%	1,324,708	-10.564%
2020-06-01	13.0200	13.3900	12.5652	12.7500	-2.149%	1,169,117	-3.059%
2020-05-29	12.8300	13.3400	12.4100	13.0300	+3.990%	1,196,091	-5.142%
2020-05-28	13.2600	13.6899	12.4000	12.5300	-14.237%	2,578,793	-1.357%
2020-05-27	14.2600	14.8800	13.6300	14.6100	+4.357%	1,331,537	-15.400%
2020-05-26	14.6500	15.1900	13.9500	14.0000	-0.990%	1,032,563	-11.714%
2020-05-22	13.7300	14.1700	13.4000	14.1400	+4.124%	644,879	-12.588%
2020-05-21	13.3500	13.9400	13.2000	13.5800	+0.593%	630,311	-8.984%
2020-05-20	13.5000	14.2100	13.3100	13.5000	+3.132%	897,574	-8.444%
2020-05-19	13.0500	13.6400	12.5600	13.0900	-0.758%	694,942	-5.577%
2020-05-18	12.1600	13.2400	12.0100	13.1900	+15.702%	1,423,090	-6.293%
2020-05-15	12.5200	12.6200	11.3500	11.4000	-8.800%	1,135,899	+8.421%
2020-05-14	12.3500	13.4100	11.6601	12.5000	+0.160%	1,425,706	-1.120%
2020-05-13	14.0300	14.1800	12.0001	12.4800	-10.857%	1,197,112	-0.962%
2020-05-12	13.9600	14.4700	13.5200	14.0000	+1.302%	832,296	-11.714%
2020-05-11	14.2200	14.2700	13.6800	13.8200	-4.426%	902,677	-10.564%
2020-05-08	13.0300	14.5000	12.7200	14.4600	+13.057%	1,020,021	-14.523%
2020-05-07	13.2200	13.2500	12.5500	12.7900	-1.691%	745,823	-3.362%
2020-05-06	13.2000	13.4800	12.8300	13.0100	-0.611%	631,099	-4.996%
2020-05-05	13.4100	13.9300	12.9550	13.0900	-0.305%	534,676	-5.577%
2020-05-04	14.1200	14.1200	12.6800	13.1300	-6.945%	777,838	-5.864%
2020-05-01	13.6200	14.1100	13.0300	14.1100	-0.071%	942,439	-12.403%
2020-04-30	14.4400	14.6900	13.5700	14.1200	-3.221%	1,060,020	-12.465%
2020-04-29	13.7200	14.8400	13.4600	14.5900	+10.698%	1,025,518	-15.284%
2020-04-28	13.3100	13.6199	12.6800	13.1800	+1.541%	764,527	-6.222%
2020-04-27	12.8800	13.0700	12.4200	12.9800	+3.840%	875,085	-4.777%
2020-04-24	11.9600	12.6500	11.6900	12.5000	+6.383%	598,518	-1.120%
2020-04-23	11.2400	12.0500	11.2243	11.7500	+4.537%	772,011	+5.191%
2020-04-22	11.4200	11.6300	11.0250	11.2400	+2.555%	849,041	+9.964%
2020-04-21	11.2200	11.7000	10.9300	10.9600	-4.363%	1,018,701	+12.774%
2020-04-20	11.4300	12.0500	11.2042	11.4600	-2.964%	990,207	+7.853%
2020-04-17	11.2300	11.9400	11.0000	11.8100	+10.684%	1,434,860	+4.657%
2020-04-16	13.4200	13.6000	10.6000	10.6700	-23.182%	2,854,663	+15.839%
2020-04-15	13.4400	14.1000	12.2000	13.8900	+12.835%	3,151,538	-11.015%
2020-04-14	12.9200	13.0000	11.7700	12.3100	-0.485%	698,297	+0.406%
2020-04-13	12.3100	12.8700	11.0050	12.3700	+0.733%	1,049,285	-0.081%
2020-04-09	12.4500	12.7800	11.6500	12.2800	+2.333%	1,236,770	+0.651%
2020-04-08	10.0400	12.3300	10.0101	12.0000	+22.200%	1,590,538	+3.000%
2020-04-07	10.1000	10.7600	9.3400	9.8200	-0.406%	961,978	+25.866%
2020-04-06	9.1200	9.9100	8.8500	9.8600	+13.725%	1,022,838	+25.355%
2020-04-03	7.5800	8.8800	7.3600	8.6700	+16.532%	1,072,839	+42.561%
2020-04-02	8.3200	8.9000	7.4300	7.4400	-7.116%	1,126,674	+66.129%
2020-04-01	10.0100	10.0100	8.0000	8.0100	-20.378%	1,590,410	+54.307%
2020-03-31	10.9800	11.3400	10.0150	10.0600	-9.614%	1,859,310	+22.863%