Dark

SQQQ
ProShares UltraPro Short QQQ
stock NASDAQ ETF

At Close

Oct 15, 2025 4:00:04 PM EDT

15.00USD-1.897%(-0.29)157,416,321

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 15, 2025 9:28:30 AM EDT

14.86USD-2.812%(-0.43)3,207,696

After-hours

Oct 15, 2025 4:58:35 PM EDT

14.96USD-0.267%(-0.04)1,173,400

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-15	14.8800	15.480000	14.660000	15.0000	-1.897%	157,416,321	0.000%
2025-10-14	15.5200	15.900000	14.980000	15.2900	+1.865%	189,059,181	-1.897%
2025-10-13	15.0000	15.100000	14.940000	15.0100	-6.421%	157,744,540	-0.067%
2025-10-10	14.4800	16.060000	14.360000	16.0400	+10.621%	282,622,010	-6.484%
2025-10-09	14.4500	14.730000	14.440000	14.5000	+0.416%	112,521,501	+3.448%
2025-10-08	14.8900	14.910000	14.420000	14.4400	-3.411%	109,632,096	+3.878%
2025-10-07	14.6300	15.060000	14.580000	14.9500	+1.632%	113,622,861	+0.334%
2025-10-06	14.6700	14.845000	14.590000	14.7100	-2.259%	103,560,764	+1.971%
2025-10-03	14.8000	15.185000	14.740000	15.0500	+1.415%	124,182,098	-0.332%
2025-10-02	14.7500	15.050000	14.740000	14.8400	-1.133%	101,179,524	+1.078%
2025-10-01	15.4800	15.549000	14.980000	15.0100	-1.445%	112,487,901	-0.067%
2025-09-30	15.3900	15.560000	15.210000	15.2300	-0.717%	107,226,201	-1.510%
2025-09-29	15.3200	15.456000	15.100000	15.3400	-1.350%	100,638,579	-2.216%
2025-09-26	15.7000	15.960000	15.540000	15.5500	-1.207%	103,600,623	-3.537%
2025-09-25	15.8400	16.130000	15.610000	15.7400	+1.352%	162,480,902	-4.701%
2025-09-24	15.2700	15.750000	15.240000	15.5300	-0.449%	102,497,997	-3.413%
2025-09-23	15.2900	15.700000	15.270000	15.6000	+2.027%	101,860,222	-3.846%
2025-09-22	15.6400	15.640000	15.242100	15.2900	-1.672%	87,101,458	-1.897%
2025-09-19	15.7300	15.840000	15.500000	15.5500	-1.955%	100,438,692	-3.537%
2025-09-18	15.9000	16.070000	15.630000	15.8600	-2.699%	127,591,078	-5.422%
2025-09-17	16.2100	16.760200	16.160000	16.3000	+0.679%	159,519,169	-7.975%
2025-09-16	16.0800	16.260000	16.060000	16.1900	+0.310%	65,310,799	-7.350%
2025-09-15	16.4300	16.431700	16.140000	16.1400	-2.536%	86,983,933	-7.063%
2025-09-12	16.7200	16.790000	16.460000	16.5600	-1.193%	75,183,634	-9.420%
2025-09-11	16.8400	16.990000	16.700000	16.7600	-1.701%	90,895,082	-10.501%
2025-09-10	16.7900	17.250000	16.780000	17.0500	-0.059%	96,159,270	-12.023%
2025-09-09	17.1500	17.377800	17.030000	17.0600	-0.814%	75,753,910	-12.075%
2025-09-08	17.2500	17.310000	17.024200	17.2000	-1.433%	79,527,792	-12.791%
2025-09-05	17.0500	17.869900	16.990000	17.4500	-0.229%	129,839,634	-14.040%
2025-09-04	17.9300	18.090000	17.470000	17.4900	-2.779%	84,898,635	-14.237%
2025-09-03	18.0700	18.310000	17.820000	17.9900	-2.228%	101,674,182	-16.620%
2025-09-02	18.8100	18.990000	18.380000	18.4000	+2.507%	115,545,397	-18.478%
2025-08-29	17.5700	18.120000	17.535000	17.9500	+3.697%	96,343,187	-16.435%
2025-08-28	17.5900	17.745000	17.230000	17.3100	-1.815%	82,608,429	-13.345%
2025-08-27	17.8100	17.930000	17.560000	17.6300	-0.395%	65,062,779	-14.918%
2025-08-26	17.9800	18.075000	17.680000	17.7000	-1.228%	63,736,181	-15.254%
2025-08-25	17.9100	18.029900	17.640100	17.9200	+0.958%	67,383,860	-16.295%
2025-08-22	18.4800	18.620000	17.560000	17.7500	-4.519%	135,568,236	-15.493%
2025-08-21	18.5000	18.820000	18.280000	18.5900	+1.418%	107,385,021	-19.311%
2025-08-20	18.1100	19.000000	18.090000	18.3300	+1.833%	156,049,685	-18.167%
2025-08-19	17.3650	18.100000	17.343500	18.0000	+4.106%	115,501,053	-16.667%
2025-08-18	17.3550	17.460000	17.230000	17.2900	+0.116%	75,415,615	-13.245%
2025-08-15	17.0500	17.420000	17.050000	17.2700	+1.529%	108,017,265	-13.144%
2025-08-14	17.1500	17.190000	16.840000	17.0100	+0.295%	118,971,226	-11.817%
2025-08-13	16.7600	17.090000	16.710000	16.9600	-0.118%	92,316,678	-11.557%
2025-08-12	17.4400	17.690000	16.960000	16.9800	-3.851%	113,912,694	-11.661%
2025-08-11	17.4800	17.770000	17.290000	17.6600	+1.030%	82,093,045	-15.062%
2025-08-08	17.8750	17.900000	17.460000	17.4800	-2.646%	103,585,129	-14.188%
2025-08-07	17.7400	18.360000	17.570000	17.9550	-0.965%	122,217,496	-16.458%
2025-08-06	18.7600	18.819900	18.090000	18.1300	-3.769%	118,226,015	-17.264%
2025-08-05	18.3400	18.900000	18.220000	18.8400	+2.114%	113,794,925	-20.382%
2025-08-04	18.9900	19.008800	18.430000	18.4500	-5.482%	116,795,387	-18.699%
2025-08-01	19.0400	19.770000	19.020000	19.5200	+5.972%	183,574,018	-23.156%
2025-07-31	17.5000	18.520000	17.490000	18.4200	+1.768%	129,099,933	-18.567%
2025-07-30	18.1000	18.410000	17.870000	18.1000	-0.385%	104,687,582	-17.127%
2025-07-29	17.8500	18.259900	17.720000	18.1700	+0.498%	90,944,088	-17.446%
2025-07-28	18.1300	18.220000	18.000000	18.0800	-0.932%	64,690,777	-17.035%
2025-07-25	18.3950	18.460000	18.130000	18.2500	-0.545%	67,755,488	-17.808%
2025-07-24	18.3600	18.540000	18.240000	18.3500	-0.650%	75,924,236	-18.256%
2025-07-23	18.6200	18.900000	18.470000	18.4700	-1.283%	86,494,300	-18.787%
2025-07-22	18.4250	18.980000	18.420000	18.7100	+1.574%	91,510,647	-19.829%
2025-07-21	18.6300	18.630000	18.240000	18.4200	-1.497%	79,558,611	-18.567%
2025-07-18	18.5200	18.830000	18.500000	18.7000	+0.430%	81,233,792	-19.786%
2025-07-17	19.0150	19.100000	18.580000	18.6200	-2.360%	82,035,308	-19.441%
2025-07-16	19.0900	19.670000	19.020000	19.0700	-0.314%	110,878,001	-21.342%
2025-07-15	18.7800	19.140000	18.710100	19.1300	-0.261%	85,769,418	-21.589%
2025-07-14	19.4100	19.660000	19.100000	19.1800	-0.981%	69,357,723	-21.794%
2025-07-11	19.4800	19.600200	19.210000	19.3700	+0.833%	75,360,318	-22.561%
2025-07-10	19.0800	19.500000	19.030000	19.2100	+0.418%	63,721,863	-21.916%
2025-07-09	19.3300	19.470000	18.990000	19.1300	-2.048%	82,007,422	-21.589%
2025-07-08	19.4300	19.669900	19.360000	19.5300	-0.153%	73,723,615	-23.195%
2025-07-07	19.4050	19.810000	19.325000	19.5600	+2.248%	88,720,900	-23.313%
2025-07-03	19.4450	19.450000	19.020000	19.1300	-2.696%	62,091,094	-21.589%
2025-07-02	20.1700	20.185100	19.650000	19.6600	-2.043%	77,465,905	-23.703%
2025-07-01	19.7850	20.330000	19.680000	20.0700	+2.555%	89,049,732	-25.262%
2025-06-30	19.6200	19.860000	19.450000	19.5700	-1.856%	59,743,377	-23.352%
2025-06-27	20.0550	20.350000	19.750000	19.9400	-0.993%	90,333,977	-24.774%
2025-06-26	20.4600	20.680000	20.090000	20.1400	-2.705%	67,947,721	-25.521%
2025-06-25	20.6000	20.919900	20.460000	20.7000	-1.942%	68,462,210	-27.536%
2025-06-24	21.4800	21.560000	21.000000	21.1100	-4.566%	82,255,888	-28.944%
2025-06-23	22.7550	23.160000	22.060000	22.1200	-3.110%	128,266,926	-32.188%
2025-06-20	22.1200	23.060000	21.960000	22.8300	+1.467%	98,464,891	-34.297%
2025-06-18	22.3800	22.710000	22.055000	22.5000	+0.134%	99,439,639	-33.333%
2025-06-17	22.1500	22.620000	21.950000	22.4700	+2.979%	89,456,240	-33.244%
2025-06-16	22.3200	22.330000	21.690000	21.8200	-4.130%	91,508,349	-31.256%
2025-06-13	22.6900	22.920000	22.170000	22.7600	+3.832%	150,581,544	-34.095%
2025-06-12	22.2400	22.270000	21.790000	21.9200	-0.635%	89,000,882	-31.569%
2025-06-11	21.6700	22.340000	21.520000	22.0600	+1.146%	105,720,798	-32.004%
2025-06-10	22.2200	22.499900	21.740000	21.8100	-2.066%	76,179,109	-31.224%
2025-06-09	22.3300	22.474000	22.050000	22.2700	-0.358%	72,014,931	-32.645%
2025-06-06	22.3400	22.575000	22.100000	22.3500	-2.784%	94,703,660	-32.886%
2025-06-05	22.3000	23.257400	21.940000	22.9900	+2.269%	146,158,615	-34.754%
2025-06-04	22.5750	22.839900	22.340000	22.4800	-0.707%	73,762,462	-33.274%
2025-06-03	23.1500	23.270000	22.460000	22.6400	-2.330%	83,054,359	-33.746%
2025-06-02	24.0000	24.180000	23.150000	23.1800	-2.318%	91,918,859	-35.289%
2025-05-30	23.6900	24.715000	23.520000	23.7300	+0.636%	129,798,823	-36.789%
2025-05-29	22.7100	23.945000	22.690000	23.5800	-0.590%	112,720,582	-36.387%
2025-05-28	23.2700	23.790000	23.080000	23.7200	+1.368%	82,424,740	-36.762%
2025-05-27	24.1500	24.385000	23.330000	23.4000	-6.995%	110,030,201	-35.897%
2025-05-23	25.6100	25.688700	24.800000	25.1600	+2.946%	166,219,672	-40.382%
2025-05-22	24.4950	24.690000	23.913500	24.4400	-0.489%	140,469,741	-38.625%
2025-05-21	24.1300	24.820000	23.220000	24.5600	+4.112%	152,547,994	-38.925%
2025-05-20	23.6900	24.069800	23.490000	23.5900	+1.071%	84,873,209	-36.414%
2025-05-19	24.3700	24.390000	23.260000	23.3400	-0.171%	123,828,892	-35.733%
2025-05-16	23.5000	23.995000	23.365000	23.3800	-1.142%	84,395,951	-35.843%
2025-05-15	24.0400	24.230000	23.300000	23.6500	-0.379%	113,833,444	-36.575%
2025-05-14	24.0000	24.140000	23.660000	23.7400	-1.738%	96,865,628	-36.816%
2025-05-13	25.1150	25.230000	23.890000	24.1600	-4.581%	119,928,682	-37.914%
2025-05-12	25.4500	26.430000	25.300000	25.3200	-12.083%	136,716,123	-40.758%
2025-05-09	28.4200	29.130000	28.180000	28.8000	+0.279%	76,276,684	-47.917%
2025-05-08	28.6700	29.470000	27.910000	28.7200	-2.973%	112,919,346	-47.772%
2025-05-07	29.8400	30.830000	29.150000	29.6000	-1.103%	119,060,188	-49.324%
2025-05-06	30.3000	30.540000	29.300000	29.9300	+2.711%	96,057,337	-49.883%
2025-05-05	29.3500	29.450000	28.590000	29.1400	+1.852%	76,202,893	-48.524%
2025-05-02	29.0400	29.362700	28.230000	28.6100	-4.665%	109,717,195	-47.571%
2025-05-01	29.5900	30.090000	28.830000	30.0100	-3.381%	135,470,672	-50.017%
2025-04-30	32.7400	33.660000	30.770000	31.0600	-0.064%	136,844,321	-51.706%
2025-04-29	32.1600	32.285000	30.900000	31.0800	-1.925%	92,001,638	-51.737%
2025-04-28	31.5900	32.975000	31.210000	31.6900	+0.126%	102,440,525	-52.666%
2025-04-25	32.8200	33.160000	31.540000	31.6500	-3.270%	109,494,678	-52.607%
2025-04-24	35.2500	35.400000	32.630000	32.7200	-8.501%	122,279,475	-54.156%
2025-04-23	34.7700	36.125000	33.430000	35.7600	-6.583%	137,025,226	-58.054%
2025-04-22	39.9000	40.260000	37.400000	38.2800	-7.737%	109,264,439	-60.815%
2025-04-21	40.2100	42.880000	39.971200	41.4900	+7.376%	73,386,700	-63.847%
2025-04-17	37.8800	39.360000	37.700000	38.6400	+0.259%	101,336,344	-61.180%
2025-04-16	37.4400	40.036500	36.600000	38.5400	+9.055%	108,012,032	-61.079%
2025-04-15	35.2200	35.770000	34.320000	35.3400	-0.310%	88,296,100	-57.555%
2025-04-14	33.7800	36.600000	33.658000	35.4500	-2.126%	113,994,176	-57.687%
2025-04-11	38.6500	39.515000	35.820000	36.2200	-5.208%	149,267,658	-58.586%
2025-04-10	36.6000	41.180000	36.164317	38.2100	+11.464%	236,162,536	-60.743%
2025-04-09	53.1600	53.230000	33.171000	34.2800	-35.284%	273,274,233	-56.243%
2025-04-08	45.1000	55.160000	43.360000	52.9700	+5.581%	214,938,409	-71.682%
2025-04-07	55.6600	57.800000	43.220000	50.1700	-0.377%	226,398,290	-70.102%
2025-04-04	46.1600	50.390000	45.500000	50.3600	+18.411%	228,109,229	-70.214%
2025-04-03	41.2000	42.640000	40.360000	42.5300	+16.202%	134,900,828	-64.731%
2025-04-02	39.0200	39.090000	35.830100	36.6000	-2.244%	127,988,713	-59.016%
2025-04-01	38.7700	39.475000	37.220000	37.4400	-2.347%	106,254,234	-59.936%
2025-03-31	40.0600	41.200000	38.120000	38.3400	+0.104%	100,237,338	-60.876%
2025-03-28	35.9300	38.530000	35.770000	38.3000	+7.979%	86,788,832	-60.836%
2025-03-27	35.3000	35.780000	34.400000	35.4700	+1.750%	77,610,491	-57.711%
2025-03-26	33.2700	35.179900	33.100000	34.8600	+3.998%	82,713,567	-56.971%
2025-03-25	33.9500	34.140000	33.480000	33.5200	-1.787%	48,984,376	-55.251%
2025-03-24	34.7500	34.900000	33.890000	34.1300	-6.236%	67,052,153	-56.050%
2025-03-21	38.0100	38.285000	36.285000	36.4000	-0.952%	68,490,230	-58.791%
2025-03-20	37.3200	37.470000	35.570000	36.7500	+0.962%	74,517,228	-59.184%
2025-03-19	37.3600	37.830000	35.310000	36.4000	-3.805%	82,766,899	-58.791%
2025-03-18	36.7850	38.360000	36.780000	37.8400	+5.053%	68,683,466	-60.359%
2025-03-17	36.7400	37.160000	35.320000	36.0200	-1.933%	75,624,209	-58.356%
2025-03-14	38.2300	38.380000	36.510000	36.7300	-7.107%	92,006,623	-59.161%
2025-03-13	37.6900	40.000000	37.675000	39.5400	+5.468%	82,999,387	-62.064%
2025-03-12	36.9600	38.770000	36.490000	37.4900	-3.376%	101,965,705	-59.989%
2025-03-11	38.6400	39.920000	37.050000	38.8000	+1.121%	105,534,180	-61.340%
2025-03-10	36.2400	39.358600	36.130000	38.3700	+11.314%	89,555,079	-60.907%
2025-03-07	35.4800	36.900000	34.160000	34.4700	-1.990%	103,225,907	-56.484%
2025-03-06	34.1300	35.590000	33.180000	35.1700	+8.182%	96,812,071	-57.350%
2025-03-05	33.7100	34.710000	32.170000	32.5100	-3.845%	98,276,195	-53.860%
2025-03-04	34.0900	35.390000	32.160000	33.8100	+1.137%	124,357,430	-55.634%
2025-03-03	30.8200	34.140000	30.530000	33.4300	+6.465%	113,839,390	-55.130%
2025-02-28	33.0300	33.660000	31.300000	31.4000	-4.617%	99,393,560	-52.229%
2025-02-27	29.7800	32.980000	29.600000	32.9200	+8.325%	102,460,072	-54.435%
2025-02-26	30.2200	30.960000	29.470000	30.3900	-0.654%	88,550,356	-50.642%
2025-02-25	29.6000	31.270000	29.585000	30.5900	+3.800%	74,167,901	-50.964%
2025-02-24	28.1700	29.529900	27.980000	29.4700	+3.622%	70,031,778	-49.101%
2025-02-21	26.6250	28.510000	26.620000	28.4400	+6.278%	72,280,260	-47.257%
2025-02-20	26.5450	27.450000	26.480000	26.7600	+1.364%	53,794,132	-43.946%
2025-02-19	26.5400	26.851200	26.214600	26.4000	-0.038%	37,110,525	-43.182%
2025-02-18	26.3600	26.910000	26.314100	26.4100	-0.677%	34,460,095	-43.203%
2025-02-14	26.8900	26.960000	26.480000	26.5900	-1.042%	40,749,109	-43.588%
2025-02-13	27.8200	27.940000	26.830000	26.8700	-4.241%	63,158,616	-44.176%
2025-02-12	29.0300	29.085000	27.930000	28.0600	-0.142%	63,932,471	-46.543%
2025-02-11	28.4300	28.450000	27.800000	28.1000	+0.681%	41,493,849	-46.619%
2025-02-10	28.2300	28.310000	27.720000	27.9100	-3.526%	44,087,797	-46.256%
2025-02-07	27.8000	29.055000	27.490000	28.9300	+3.915%	60,039,471	-48.151%
2025-02-06	28.2100	28.470000	27.810000	27.8400	-1.591%	37,662,651	-46.121%
2025-02-05	29.1000	29.300000	28.255000	28.2900	-1.257%	36,603,942	-46.978%
2025-02-04	29.6700	29.735000	28.550000	28.6500	-3.600%	47,218,326	-47.644%
2025-02-03	30.5000	30.919900	29.280000	29.7200	+2.377%	89,153,738	-49.529%
2025-01-31	28.2600	29.210000	27.510000	29.0300	+0.624%	73,555,783	-48.329%
2025-01-30	28.7500	29.680000	28.355000	28.8500	-1.300%	47,951,016	-48.007%
2025-01-29	28.9500	29.880000	28.930000	29.2300	+0.654%	57,630,701	-48.683%
2025-01-28	30.2200	30.840000	28.840000	29.0400	-4.474%	54,027,558	-48.347%
2025-01-27	30.9200	31.040000	29.790000	30.4000	+8.844%	84,961,232	-50.658%
2025-01-24	27.4300	28.179900	27.300000	27.9300	+1.786%	33,424,923	-46.294%
2025-01-23	28.0100	28.100000	27.425000	27.4400	-0.616%	34,691,973	-45.335%
2025-01-22	27.9500	27.985900	27.234700	27.6100	-3.798%	47,484,292	-45.672%
2025-01-21	28.7600	29.495000	28.500000	28.7000	-1.679%	42,924,834	-47.735%
2025-01-17	28.9900	29.710000	28.890000	29.1900	-4.888%	55,772,268	-48.613%
2025-01-16	29.6650	30.710000	29.655000	30.6900	+2.028%	45,176,079	-51.124%
2025-01-15	30.7600	31.060000	29.840000	30.0800	-6.758%	64,943,237	-50.133%
2025-01-14	31.5600	32.930000	31.305000	32.2600	+0.342%	52,662,693	-53.503%
2025-01-13	32.9800	33.278000	32.080000	32.1500	+1.005%	48,428,037	-53.344%
2025-01-10	31.0800	32.419900	31.070000	31.8300	+4.876%	70,688,052	-52.875%
2025-01-08	30.4000	31.210000	30.080000	30.3500	-0.066%	63,341,648	-50.577%
2025-01-07	28.6600	30.685000	28.600000	30.3700	+5.415%	62,171,960	-50.609%
2025-01-06	28.9000	29.249900	28.230000	28.8100	-3.452%	47,794,702	-47.935%
2025-01-03	30.8000	30.950000	29.635000	29.8400	-4.786%	48,950,881	-49.732%
2025-01-02	30.5800	32.155000	30.150000	31.3400	+0.642%	60,981,250	-52.138%
2024-12-31	30.1400	31.299900	30.000000	31.1400	+2.637%	48,504,692	-51.830%
2024-12-30	30.3500	30.969900	29.702800	30.3400	+4.082%	49,429,272	-50.560%
2024-12-27	28.6100	29.910000	28.540100	29.1500	+4.070%	51,107,173	-48.542%
2024-12-26	28.2000	28.520000	27.740000	28.0100	+0.286%	28,236,481	-46.448%
2024-12-24	28.8000	28.900000	27.925000	27.9300	-3.955%	22,922,601	-46.294%
2024-12-23	29.6700	30.260000	29.022900	29.0800	-5.431%	36,581,772	-48.418%
2024-12-20	32.2900	32.500000	29.636200	30.7500	-2.536%	80,901,527	-51.220%
2024-12-19	30.2800	31.609700	30.180000	31.5500	+1.447%	70,279,142	-52.456%
2024-12-18	28.1900	31.360000	27.914500	31.1000	+10.794%	84,960,680	-51.768%
2024-12-17	27.9800	28.330000	27.810100	28.0700	+1.336%	35,425,179	-46.562%
2024-12-16	28.5300	28.540000	27.540000	27.7000	-4.252%	43,557,693	-45.848%
2024-12-13	28.9500	29.480000	28.490000	28.9300	-2.164%	40,230,480	-48.151%
2024-12-12	29.3750	29.650000	29.170000	29.5700	+2.001%	36,698,727	-49.273%
2024-12-11	29.8800	29.940000	28.880000	28.9900	-5.385%	48,560,827	-48.258%
2024-12-10	30.1100	30.881300	29.800000	30.6400	+1.089%	30,426,860	-51.044%
2024-12-09	29.7700	30.502700	29.640000	30.3100	+2.433%	34,153,285	-50.511%
2024-12-06	30.3000	30.326800	29.560100	29.5900	-2.600%	38,369,487	-49.307%
2024-12-05	30.1200	30.440000	29.990000	30.3800	+0.897%	32,747,089	-50.625%
2024-12-04	30.6500	30.775000	30.075200	30.1100	-3.648%	38,697,371	-50.183%
2024-12-03	31.7900	31.900000	31.210000	31.2500	-0.888%	24,663,532	-52.000%
2024-12-02	32.3600	32.430000	31.350000	31.5300	-3.223%	31,010,631	-52.426%
2024-11-29	33.3400	33.469100	32.460000	32.5800	-2.484%	17,108,912	-53.959%
2024-11-27	32.8600	34.070000	32.860000	33.4100	+2.422%	28,410,520	-55.103%
2024-11-26	32.8600	33.030000	32.460000	32.6200	-1.599%	24,916,938	-54.016%
2024-11-25	32.4700	33.599900	32.170000	33.1500	-0.391%	32,534,003	-54.751%
2024-11-22	33.5500	33.880000	33.140000	33.2800	-0.329%	32,638,996	-54.928%
2024-11-21	33.1400	34.890000	33.000000	33.3900	-0.979%	61,874,802	-55.076%
2024-11-20	33.7500	35.070000	33.685000	33.7200	+0.089%	53,496,725	-55.516%
2024-11-19	34.9200	34.989700	33.560700	33.6900	-1.950%	43,195,258	-55.476%
2024-11-18	34.7600	35.060000	33.910000	34.3600	-2.080%	33,381,971	-56.345%
2024-11-15	33.8200	35.480000	33.780000	35.0900	+7.375%	51,856,731	-57.253%
2024-11-14	32.0950	32.865000	31.920000	32.6800	+2.093%	41,800,707	-54.100%
2024-11-13	31.9800	32.440000	31.500000	32.0100	+0.471%	46,369,606	-53.140%
2024-11-12	31.7200	32.446721	31.550000	31.8600	+0.536%	36,984,167	-52.919%
2024-11-11	31.4100	32.230000	31.370000	31.6900	+0.190%	43,330,324	-52.666%
2024-11-08	31.8400	31.950000	31.490000	31.6300	-0.189%	37,795,542	-52.577%
2024-11-07	32.6900	32.701300	31.521000	31.6900	-4.692%	42,129,300	-52.666%
2024-11-06	34.3500	34.575000	33.050000	33.2500	-8.022%	44,229,662	-54.887%
2024-11-05	37.2500	37.250000	36.000000	36.1500	-3.856%	32,153,526	-58.506%
2024-11-04	37.4000	38.000000	36.800000	37.6000	+1.075%	33,460,820	-60.106%
2024-11-01	37.7000	37.800000	36.450000	37.2000	-2.105%	43,231,008	-59.677%
2024-10-31	36.2250	38.050000	36.200000	38.0000	+7.649%	42,506,980	-60.526%
2024-10-30	34.7000	35.450000	34.500000	35.3000	+2.023%	32,509,847	-57.507%
2024-10-29	35.4750	35.900000	34.250000	34.6000	-2.672%	33,310,344	-56.647%
2024-10-28	34.8750	35.600000	34.850000	35.5500	0.000%	27,412,349	-57.806%
2024-10-25	35.6000	35.750000	34.450000	35.5500	-1.796%	45,044,840	-57.806%
2024-10-24	36.2000	36.800000	36.000000	36.2000	-2.294%	26,763,800	-58.564%
2024-10-23	35.9000	37.750000	35.750000	37.0500	+4.809%	37,774,076	-59.514%
2024-10-22	36.1000	36.250000	35.050000	35.3500	-0.423%	24,846,897	-57.567%
2024-10-21	35.9500	36.400000	35.300000	35.5000	-0.421%	26,734,168	-57.746%
2024-10-18	35.8000	35.950000	35.450000	35.6500	-1.791%	21,156,365	-57.924%
2024-10-17	35.2000	36.350000	35.150000	36.3000	-0.138%	26,107,361	-58.678%
2024-10-16	36.3500	37.150000	36.200000	36.3500	-0.137%	21,924,503	-58.735%
2024-10-15	34.9500	36.850000	34.800000	36.4000	+4.149%	36,609,619	-58.791%
2024-10-14	35.4000	35.450000	34.650000	34.9500	-2.510%	22,786,098	-57.082%
2024-10-11	36.4500	36.600000	35.650000	35.8500	-0.417%	20,375,494	-58.159%
2024-10-10	36.3500	36.650000	35.550000	36.0000	+0.418%	26,574,422	-58.333%
2024-10-09	36.7500	37.000000	35.700000	35.8500	-2.316%	26,889,334	-58.159%
2024-10-08	37.8500	38.000000	36.500000	36.7000	-4.427%	27,781,875	-59.128%
2024-10-07	37.6500	38.700000	37.350000	38.4000	+3.365%	24,447,960	-60.938%
2024-10-04	37.1750	38.399500	37.050000	37.1500	-3.632%	36,893,006	-59.623%
2024-10-03	38.9500	39.150000	37.800000	38.5500	+0.522%	30,217,194	-61.089%
2024-10-02	38.8000	39.400000	37.900000	38.3500	-0.648%	30,600,622	-60.887%
2024-10-01	37.1000	39.450000	37.000000	38.6000	+4.465%	43,234,717	-61.140%
2024-09-30	37.5000	38.200000	36.900000	36.9500	-0.805%	31,475,443	-59.405%
2024-09-27	36.4500	37.550000	36.400000	37.2500	+1.776%	26,741,529	-59.732%
2024-09-26	35.6750	37.450000	35.600000	36.6000	-2.008%	32,129,040	-59.016%
2024-09-25	37.7000	37.750000	37.000000	37.3500	-2.353%	24,830,694	-59.839%
2024-09-24	38.4750	39.500000	38.000000	38.2500	-1.544%	27,176,095	-60.784%
2024-09-23	38.8500	39.150000	38.550000	38.8500	-0.766%	20,588,495	-61.390%
2024-09-20	39.1000	40.100000	38.800000	39.1500	+0.902%	29,742,760	-61.686%
2024-09-19	39.0250	39.600000	38.050000	38.8000	-7.619%	44,511,585	-61.340%
2024-09-18	41.1500	42.150000	40.050000	42.0000	+1.449%	40,146,266	-64.286%
2024-09-17	40.6500	42.100000	40.350000	41.4000	-0.241%	26,836,907	-63.768%
2024-09-16	41.4500	42.350000	41.300000	41.5000	+1.591%	23,480,757	-63.855%
2024-09-13	41.6000	41.700000	40.550000	40.8500	-1.329%	25,656,483	-63.280%
2024-09-12	42.6500	43.150000	41.150000	41.4000	-2.931%	36,234,012	-63.768%
2024-09-11	45.2000	47.800000	42.400000	42.6500	-6.469%	53,279,566	-64.830%
2024-09-10	46.3000	47.550000	45.400000	45.6000	-2.564%	32,054,265	-67.105%
2024-09-09	47.2500	48.350000	46.500000	46.8000	-3.704%	33,800,907	-67.949%
2024-09-06	45.3000	48.850000	45.000000	48.6000	+8.000%	47,164,609	-69.136%
2024-09-05	45.6000	45.900000	43.700000	45.0000	-0.111%	36,239,239	-66.667%
2024-09-04	45.6500	45.949500	43.950000	45.0500	+0.670%	40,566,500	-66.704%
2024-09-03	41.8000	45.350000	41.750000	44.7500	+9.146%	33,371,556	-66.480%
2024-08-30	41.3500	42.550000	40.800000	41.0000	-3.188%	30,408,584	-63.415%
2024-08-29	41.7250	42.750000	40.450000	42.3500	+0.355%	39,548,260	-64.581%
2024-08-28	40.9500	43.100000	40.750000	42.2000	+3.558%	31,284,773	-64.455%
2024-08-27	41.6000	42.100000	40.500000	40.7500	-0.972%	22,567,695	-63.190%
2024-08-26	40.1000	41.650000	39.855000	41.1500	+3.133%	26,500,948	-63.548%
2024-08-23	40.1750	41.200000	39.200000	39.9000	-3.155%	37,259,887	-62.406%
2024-08-22	38.8000	41.500000	38.650000	41.2000	+4.835%	39,008,388	-63.592%
2024-08-21	39.7000	40.150000	38.850000	39.3000	-1.627%	25,925,374	-61.832%
2024-08-20	39.8500	40.300000	39.200000	39.9500	+0.757%	28,144,333	-62.453%
2024-08-19	41.2000	41.700000	39.600000	39.6500	-3.645%	25,836,823	-62.169%
2024-08-16	41.8000	42.100000	40.850000	41.1500	-0.363%	24,167,139	-63.548%
2024-08-15	42.9500	43.050000	41.200000	41.3000	-7.503%	32,229,690	-63.680%
2024-08-14	44.4250	45.925000	43.950000	44.6500	-0.112%	31,784,858	-66.405%
2024-08-13	46.8250	46.900000	44.600000	44.7000	-7.358%	31,877,303	-66.443%
2024-08-12	48.2500	49.150000	45.000000	48.2500	-0.515%	25,643,482	-68.912%
2024-08-09	49.7500	50.150000	48.000000	48.5000	-1.423%	33,119,834	-69.072%
2024-08-08	51.8500	53.350000	48.900000	49.2000	-9.141%	44,760,755	-69.512%
2024-08-07	49.9500	54.300000	49.100000	54.1500	+3.241%	51,621,893	-72.299%
2024-08-06	53.3000	54.300000	49.650000	52.4500	-2.780%	54,386,750	-71.401%
2024-08-05	57.5000	57.950000	51.650000	53.9500	+9.100%	76,574,174	-72.196%
2024-08-02	48.8500	50.800000	48.050000	49.4500	+7.267%	57,358,217	-69.666%
2024-08-01	42.8000	47.150000	41.750000	46.1000	+7.334%	58,459,288	-67.462%
2024-07-31	44.0000	44.449500	42.450000	42.9500	-8.908%	48,869,788	-65.076%
2024-07-30	44.7000	48.150000	44.500000	47.1500	+4.199%	40,595,838	-68.187%
2024-07-29	44.7000	45.950000	44.050000	45.2500	-0.549%	30,406,553	-66.851%
2024-07-26	45.6000	46.500000	44.600000	45.5000	-2.882%	35,297,885	-67.033%
2024-07-25	45.2500	47.650000	44.000000	46.8500	+3.422%	49,754,977	-67.983%
2024-07-24	42.7000	45.575000	42.600000	45.3000	+10.758%	40,790,051	-66.887%
2024-07-23	40.7000	41.050000	39.950000	40.9000	+1.112%	25,688,055	-63.325%
2024-07-22	40.8000	41.700000	40.200000	40.4500	-4.374%	36,730,720	-62.917%
2024-07-19	41.3500	42.700000	40.650000	42.3000	+2.795%	37,649,482	-64.539%
2024-07-18	39.7000	42.000000	39.600000	41.1500	+1.480%	41,837,270	-63.548%
2024-07-17	39.1500	40.600000	39.000000	40.5500	+8.713%	35,105,379	-63.009%
2024-07-16	37.0000	38.000000	36.800000	37.3000	0.000%	26,039,422	-59.786%
2024-07-15	37.2250	37.800000	36.200000	37.3000	-0.666%	31,027,243	-59.786%
2024-07-12	38.1500	38.250000	36.450000	37.5500	-1.573%	29,874,450	-60.053%
2024-07-11	35.8250	38.500000	35.750000	38.1500	+6.416%	36,646,907	-60.682%
2024-07-10	36.6000	36.850000	35.700000	35.8500	-2.977%	21,690,690	-58.159%
2024-07-09	36.7500	37.350000	36.450000	36.9500	-0.135%	19,418,996	-59.405%
2024-07-08	37.2000	37.450000	36.900000	37.0000	-0.671%	15,996,872	-59.459%
2024-07-05	38.3000	38.400000	37.200000	37.2500	-3.121%	23,622,044	-59.732%
2024-07-03	39.6000	39.600000	38.400000	38.4500	-2.411%	15,561,364	-60.988%
2024-07-02	41.0500	41.050000	39.350000	39.4000	-2.956%	22,918,831	-61.929%
2024-07-01	41.1250	42.100000	40.450000	40.6000	-1.932%	28,015,260	-63.054%
2024-06-28	40.5000	41.500000	39.300000	41.4000	+1.845%	31,146,652	-63.768%
2024-06-27	41.0000	41.250000	40.250000	40.6500	-0.611%	22,594,604	-63.100%
2024-06-26	41.4000	41.500000	40.800000	40.9000	-2.503%	21,943,137	-63.325%
2024-06-25	42.9000	43.149500	41.850000	41.9500	-3.452%	23,305,085	-64.243%
2024-06-24	42.3250	43.450000	41.850000	43.4500	+3.452%	27,003,342	-65.478%
2024-06-21	41.7000	42.350000	41.350000	42.0000	+0.962%	25,355,601	-64.286%
2024-06-20	40.3250	42.050000	40.200000	41.6000	+2.463%	33,396,065	-63.942%
2024-06-18	40.6500	41.050000	40.450000	40.6000	-0.123%	16,767,095	-63.054%
2024-06-17	42.1000	42.450000	40.100000	40.6500	-3.559%	28,276,213	-63.100%
2024-06-14	42.8500	43.000000	42.100000	42.1500	-1.288%	22,493,951	-64.413%
2024-06-13	42.4500	43.350000	42.250000	42.7000	-1.613%	23,594,866	-64.871%
2024-06-12	44.0250	44.250000	42.700000	43.4000	-3.876%	36,805,219	-65.438%
2024-06-11	46.5000	46.950000	45.100000	45.1500	-2.061%	19,958,613	-66.777%
2024-06-10	47.0000	47.100000	45.950000	46.1000	-1.073%	18,799,346	-67.462%
2024-06-07	46.6000	46.950000	45.800000	46.6000	+0.323%	24,069,622	-67.811%
2024-06-06	46.2000	46.800000	46.050000	46.4500	+0.324%	19,496,698	-67.707%
2024-06-05	48.1500	48.525000	46.300000	46.3000	-6.085%	30,485,355	-67.603%
2024-06-04	49.8000	50.400000	48.900000	49.3000	-0.705%	25,122,925	-69.574%
2024-06-03	49.2000	51.450000	48.900000	49.6500	-0.898%	26,810,370	-69.789%
2024-05-31	50.1000	53.050000	49.850000	50.1000	0.000%	32,377,011	-70.060%
2024-05-30	48.8000	50.549500	48.800000	50.1000	+3.406%	22,796,660	-70.060%
2024-05-29	48.8250	48.850000	47.950000	48.4500	+2.107%	20,830,608	-69.040%
2024-05-28	47.6500	48.450000	47.450000	47.4500	-1.146%	19,342,996	-68.388%
2024-05-24	48.9000	49.150000	47.600000	48.0000	-2.834%	22,444,236	-68.750%
2024-05-23	47.2000	49.950000	47.150000	49.4000	+1.542%	31,633,912	-69.636%
2024-05-22	48.5000	49.450000	48.250000	48.6500	+0.206%	17,669,287	-69.168%
2024-05-21	49.4500	49.550000	48.500000	48.5500	-0.512%	11,916,749	-69.104%
2024-05-20	49.8000	49.850000	48.600000	48.8000	-2.106%	19,078,798	-69.262%
2024-05-17	49.7500	50.600000	49.500000	49.8500	+0.302%	17,601,903	-69.910%
2024-05-16	49.5000	49.800000	48.850000	49.7000	+0.709%	20,557,317	-69.819%
2024-05-15	50.9000	51.450000	49.250000	49.3500	-4.545%	31,118,243	-69.605%
2024-05-14	52.9000	53.000000	51.550000	51.7000	-1.991%	25,446,074	-70.986%
2024-05-13	52.4000	53.250000	52.350000	52.7500	-0.566%	13,802,219	-71.564%
2024-05-10	52.9000	53.650000	52.250000	53.0500	-0.655%	19,972,916	-71.725%
2024-05-09	53.6750	54.350000	53.200000	53.4000	-0.559%	19,439,861	-71.910%
2024-05-08	54.5500	54.600000	53.150000	53.7000	+0.187%	20,142,244	-72.067%
2024-05-07	53.4500	53.850000	52.950000	53.6000	+0.187%	20,611,859	-72.015%
2024-05-06	54.7000	55.000000	53.500000	53.5000	-3.430%	18,941,929	-71.963%
2024-05-03	55.7750	56.450000	54.950000	55.4000	-5.942%	30,920,562	-72.924%
2024-05-02	59.5500	61.600000	58.450000	58.9000	-3.601%	28,250,283	-74.533%
2024-05-01	60.4000	61.500000	57.450000	61.1000	+2.259%	42,176,299	-75.450%
2024-04-30	57.2500	59.800000	56.650000	59.7500	+5.659%	25,866,323	-74.895%
2024-04-29	56.4000	57.650000	56.150000	56.5500	-1.050%	19,536,709	-73.475%
2024-04-26	58.6500	58.950000	56.550000	57.1500	-4.750%	27,457,809	-73.753%
2024-04-25	62.1500	62.600000	59.600000	60.0000	+1.609%	33,496,563	-75.000%