Dark

SQQQ
ProShares UltraPro Short QQQ
stock NASDAQ ETF

At Close

May 16, 2025 3:59:30 PM EDT

23.38USD-1.140%(-0.27)84,395,951

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:29:33 AM EDT

23.50USD-0.634%(-0.15)4,088,548

After-hours

May 16, 2025 4:58:30 PM EDT

23.71USD+1.410%(+0.33)2,568,975

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	23.5000	23.995000	23.365000	23.380	-1.142%	84,395,951	0.000%
2025-05-15	24.0400	24.230000	23.300000	23.650	-0.379%	113,833,444	-1.142%
2025-05-14	24.0000	24.140000	23.660000	23.740	-1.738%	96,865,628	-1.516%
2025-05-13	25.1150	25.230000	23.890000	24.160	-4.581%	119,928,682	-3.228%
2025-05-12	25.4500	26.430000	25.300000	25.320	-12.083%	136,716,123	-7.662%
2025-05-09	28.4200	29.130000	28.180000	28.800	+0.279%	76,276,684	-18.819%
2025-05-08	28.6700	29.470000	27.910000	28.720	-2.973%	112,919,346	-18.593%
2025-05-07	29.8400	30.830000	29.150000	29.600	-1.103%	119,060,188	-21.014%
2025-05-06	30.3000	30.540000	29.300000	29.930	+2.711%	96,057,337	-21.884%
2025-05-05	29.3500	29.450000	28.590000	29.140	+1.852%	76,202,893	-19.767%
2025-05-02	29.0400	29.362700	28.230000	28.610	-4.665%	109,717,195	-18.280%
2025-05-01	29.5900	30.090000	28.830000	30.010	-3.381%	135,470,672	-22.093%
2025-04-30	32.7400	33.660000	30.770000	31.060	-0.064%	136,844,321	-24.726%
2025-04-29	32.1600	32.285000	30.900000	31.080	-1.925%	92,001,638	-24.775%
2025-04-28	31.5900	32.975000	31.210000	31.690	+0.126%	102,440,525	-26.223%
2025-04-25	32.8200	33.160000	31.540000	31.650	-3.270%	109,494,678	-26.130%
2025-04-24	35.2500	35.400000	32.630000	32.720	-8.501%	122,279,475	-28.545%
2025-04-23	34.7700	36.125000	33.430000	35.760	-6.583%	137,025,226	-34.620%
2025-04-22	39.9000	40.260000	37.400000	38.280	-7.737%	109,264,439	-38.924%
2025-04-21	40.2100	42.880000	39.971200	41.490	+7.376%	73,386,700	-43.649%
2025-04-17	37.8800	39.360000	37.700000	38.640	+0.259%	101,336,344	-39.493%
2025-04-16	37.4400	40.036500	36.600000	38.540	+9.055%	108,012,032	-39.336%
2025-04-15	35.2200	35.770000	34.320000	35.340	-0.310%	88,296,100	-33.843%
2025-04-14	33.7800	36.600000	33.658000	35.450	-2.126%	113,994,176	-34.048%
2025-04-11	38.6500	39.515000	35.820000	36.220	-5.208%	149,267,658	-35.450%
2025-04-10	36.6000	41.180000	36.164317	38.210	+11.464%	236,162,536	-38.812%
2025-04-09	53.1600	53.230000	33.171000	34.280	-35.284%	273,274,233	-31.797%
2025-04-08	45.1000	55.160000	43.360000	52.970	+5.581%	214,938,409	-55.862%
2025-04-07	55.6600	57.800000	43.220000	50.170	-0.377%	226,398,290	-53.398%
2025-04-04	46.1600	50.390000	45.500000	50.360	+18.411%	228,109,229	-53.574%
2025-04-03	41.2000	42.640000	40.360000	42.530	+16.202%	134,900,828	-45.027%
2025-04-02	39.0200	39.090000	35.830100	36.600	-2.244%	127,988,713	-36.120%
2025-04-01	38.7700	39.475000	37.220000	37.440	-2.347%	106,254,234	-37.553%
2025-03-31	40.0600	41.200000	38.120000	38.340	+0.104%	100,237,338	-39.019%
2025-03-28	35.9300	38.530000	35.770000	38.300	+7.979%	86,788,832	-38.956%
2025-03-27	35.3000	35.780000	34.400000	35.470	+1.750%	77,610,491	-34.085%
2025-03-26	33.2700	35.179900	33.100000	34.860	+3.998%	82,713,567	-32.932%
2025-03-25	33.9500	34.140000	33.480000	33.520	-1.787%	48,984,376	-30.251%
2025-03-24	34.7500	34.900000	33.890000	34.130	-6.236%	67,052,153	-31.497%
2025-03-21	38.0100	38.285000	36.285000	36.400	-0.952%	68,490,230	-35.769%
2025-03-20	37.3200	37.470000	35.570000	36.750	+0.962%	74,517,228	-36.381%
2025-03-19	37.3600	37.830000	35.310000	36.400	-3.805%	82,766,899	-35.769%
2025-03-18	36.7850	38.360000	36.780000	37.840	+5.053%	68,683,466	-38.214%
2025-03-17	36.7400	37.160000	35.320000	36.020	-1.933%	75,624,209	-35.092%
2025-03-14	38.2300	38.380000	36.510000	36.730	-7.107%	92,006,623	-36.346%
2025-03-13	37.6900	40.000000	37.675000	39.540	+5.468%	82,999,387	-40.870%
2025-03-12	36.9600	38.770000	36.490000	37.490	-3.376%	101,965,705	-37.637%
2025-03-11	38.6400	39.920000	37.050000	38.800	+1.121%	105,534,180	-39.742%
2025-03-10	36.2400	39.358600	36.130000	38.370	+11.314%	89,555,079	-39.067%
2025-03-07	35.4800	36.900000	34.160000	34.470	-1.990%	103,225,907	-32.173%
2025-03-06	34.1300	35.590000	33.180000	35.170	+8.182%	96,812,071	-33.523%
2025-03-05	33.7100	34.710000	32.170000	32.510	-3.845%	98,276,195	-28.084%
2025-03-04	34.0900	35.390000	32.160000	33.810	+1.137%	124,357,430	-30.849%
2025-03-03	30.8200	34.140000	30.530000	33.430	+6.465%	113,839,390	-30.063%
2025-02-28	33.0300	33.660000	31.300000	31.400	-4.617%	99,393,560	-25.541%
2025-02-27	29.7800	32.980000	29.600000	32.920	+8.325%	102,460,072	-28.979%
2025-02-26	30.2200	30.960000	29.470000	30.390	-0.654%	88,550,356	-23.067%
2025-02-25	29.6000	31.270000	29.585000	30.590	+3.800%	74,167,901	-23.570%
2025-02-24	28.1700	29.529900	27.980000	29.470	+3.622%	70,031,778	-20.665%
2025-02-21	26.6250	28.510000	26.620000	28.440	+6.278%	72,280,260	-17.792%
2025-02-20	26.5450	27.450000	26.480000	26.760	+1.364%	53,794,132	-12.631%
2025-02-19	26.5400	26.851200	26.214600	26.400	-0.038%	37,110,525	-11.439%
2025-02-18	26.3600	26.910000	26.314100	26.410	-0.677%	34,460,095	-11.473%
2025-02-14	26.8900	26.960000	26.480000	26.590	-1.042%	40,749,109	-12.072%
2025-02-13	27.8200	27.940000	26.830000	26.870	-4.241%	63,158,616	-12.988%
2025-02-12	29.0300	29.085000	27.930000	28.060	-0.142%	63,932,471	-16.679%
2025-02-11	28.4300	28.450000	27.800000	28.100	+0.681%	41,493,849	-16.797%
2025-02-10	28.2300	28.310000	27.720000	27.910	-3.526%	44,087,797	-16.231%
2025-02-07	27.8000	29.055000	27.490000	28.930	+3.915%	60,039,471	-19.184%
2025-02-06	28.2100	28.470000	27.810000	27.840	-1.591%	37,662,651	-16.020%
2025-02-05	29.1000	29.300000	28.255000	28.290	-1.257%	36,603,942	-17.356%
2025-02-04	29.6700	29.735000	28.550000	28.650	-3.600%	47,218,326	-18.394%
2025-02-03	30.5000	30.919900	29.280000	29.720	+2.377%	89,153,738	-21.332%
2025-01-31	28.2600	29.210000	27.510000	29.030	+0.624%	73,555,783	-19.463%
2025-01-30	28.7500	29.680000	28.355000	28.850	-1.300%	47,951,016	-18.960%
2025-01-29	28.9500	29.880000	28.930000	29.230	+0.654%	57,630,701	-20.014%
2025-01-28	30.2200	30.840000	28.840000	29.040	-4.474%	54,027,558	-19.490%
2025-01-27	30.9200	31.040000	29.790000	30.400	+8.844%	84,961,232	-23.092%
2025-01-24	27.4300	28.179900	27.300000	27.930	+1.786%	33,424,923	-16.291%
2025-01-23	28.0100	28.100000	27.425000	27.440	-0.616%	34,691,973	-14.796%
2025-01-22	27.9500	27.985900	27.234700	27.610	-3.798%	47,484,292	-15.321%
2025-01-21	28.7600	29.495000	28.500000	28.700	-1.679%	42,924,834	-18.537%
2025-01-17	28.9900	29.710000	28.890000	29.190	-4.888%	55,772,268	-19.904%
2025-01-16	29.6650	30.710000	29.655000	30.690	+2.028%	45,176,079	-23.819%
2025-01-15	30.7600	31.060000	29.840000	30.080	-6.758%	64,943,237	-22.274%
2025-01-14	31.5600	32.930000	31.305000	32.260	+0.342%	52,662,693	-27.526%
2025-01-13	32.9800	33.278000	32.080000	32.150	+1.005%	48,428,037	-27.278%
2025-01-10	31.0800	32.419900	31.070000	31.830	+4.876%	70,688,052	-26.547%
2025-01-08	30.4000	31.210000	30.080000	30.350	-0.066%	63,341,648	-22.965%
2025-01-07	28.6600	30.685000	28.600000	30.370	+5.415%	62,171,960	-23.016%
2025-01-06	28.9000	29.249900	28.230000	28.810	-3.452%	47,794,702	-18.848%
2025-01-03	30.8000	30.950000	29.635000	29.840	-4.786%	48,950,881	-21.649%
2025-01-02	30.5800	32.155000	30.150000	31.340	+0.642%	60,981,250	-25.399%
2024-12-31	30.1400	31.299900	30.000000	31.140	+2.637%	48,504,692	-24.920%
2024-12-30	30.3500	30.969900	29.702800	30.340	+4.082%	49,429,272	-22.940%
2024-12-27	28.6100	29.910000	28.540100	29.150	+4.070%	51,107,173	-19.794%
2024-12-26	28.2000	28.520000	27.740000	28.010	+0.286%	28,236,481	-16.530%
2024-12-24	28.8000	28.900000	27.925000	27.930	-3.955%	22,922,601	-16.291%
2024-12-23	29.6700	30.260000	29.022900	29.080	-5.431%	36,581,772	-19.601%
2024-12-20	32.2900	32.500000	29.636200	30.750	-2.536%	80,901,527	-23.967%
2024-12-19	30.2800	31.609700	30.180000	31.550	+1.447%	70,279,142	-25.895%
2024-12-18	28.1900	31.360000	27.914500	31.100	+10.794%	84,960,680	-24.823%
2024-12-17	27.9800	28.330000	27.810100	28.070	+1.336%	35,425,179	-16.708%
2024-12-16	28.5300	28.540000	27.540000	27.700	-4.252%	43,557,693	-15.596%
2024-12-13	28.9500	29.480000	28.490000	28.930	-2.164%	40,230,480	-19.184%
2024-12-12	29.3750	29.650000	29.170000	29.570	+2.001%	36,698,727	-20.933%
2024-12-11	29.8800	29.940000	28.880000	28.990	-5.385%	48,560,827	-19.352%
2024-12-10	30.1100	30.881300	29.800000	30.640	+1.089%	30,426,860	-23.695%
2024-12-09	29.7700	30.502700	29.640000	30.310	+2.433%	34,153,285	-22.864%
2024-12-06	30.3000	30.326800	29.560100	29.590	-2.600%	38,369,487	-20.987%
2024-12-05	30.1200	30.440000	29.990000	30.380	+0.897%	32,747,089	-23.041%
2024-12-04	30.6500	30.775000	30.075200	30.110	-3.648%	38,697,371	-22.351%
2024-12-03	31.7900	31.900000	31.210000	31.250	-0.888%	24,663,532	-25.184%
2024-12-02	32.3600	32.430000	31.350000	31.530	-3.223%	31,010,631	-25.848%
2024-11-29	33.3400	33.469100	32.460000	32.580	-2.484%	17,108,912	-28.238%
2024-11-27	32.8600	34.070000	32.860000	33.410	+2.422%	28,410,520	-30.021%
2024-11-26	32.8600	33.030000	32.460000	32.620	-1.599%	24,916,938	-28.326%
2024-11-25	32.4700	33.599900	32.170000	33.150	-0.391%	32,534,003	-29.472%
2024-11-22	33.5500	33.880000	33.140000	33.280	-0.329%	32,638,996	-29.748%
2024-11-21	33.1400	34.890000	33.000000	33.390	-0.979%	61,874,802	-29.979%
2024-11-20	33.7500	35.070000	33.685000	33.720	+0.089%	53,496,725	-30.664%
2024-11-19	34.9200	34.989700	33.560700	33.690	-1.950%	43,195,258	-30.603%
2024-11-18	34.7600	35.060000	33.910000	34.360	-2.080%	33,381,971	-31.956%
2024-11-15	33.8200	35.480000	33.780000	35.090	+7.375%	51,856,731	-33.371%
2024-11-14	32.0950	32.865000	31.920000	32.680	+2.093%	41,800,707	-28.458%
2024-11-13	31.9800	32.440000	31.500000	32.010	+0.471%	46,369,606	-26.960%
2024-11-12	31.7200	32.446721	31.550000	31.860	+0.536%	36,984,167	-26.616%
2024-11-11	31.4100	32.230000	31.370000	31.690	+0.190%	43,330,324	-26.223%
2024-11-08	31.8400	31.950000	31.490000	31.630	-0.189%	37,795,542	-26.083%
2024-11-07	32.6900	32.701300	31.521000	31.690	-4.692%	42,129,300	-26.223%
2024-11-06	34.3500	34.575000	33.050000	33.250	-8.022%	44,229,662	-29.684%
2024-11-05	37.2500	37.250000	36.000000	36.150	-3.856%	32,153,526	-35.325%
2024-11-04	37.4000	38.000000	36.800000	37.600	+1.075%	33,460,820	-37.819%
2024-11-01	37.7000	37.800000	36.450000	37.200	-2.105%	43,231,008	-37.151%
2024-10-31	36.2250	38.050000	36.200000	38.000	+7.649%	42,506,980	-38.474%
2024-10-30	34.7000	35.450000	34.500000	35.300	+2.023%	32,509,847	-33.768%
2024-10-29	35.4750	35.900000	34.250000	34.600	-2.672%	33,310,344	-32.428%
2024-10-28	34.8750	35.600000	34.850000	35.550	0.000%	27,412,349	-34.233%
2024-10-25	35.6000	35.750000	34.450000	35.550	-1.796%	45,044,840	-34.233%
2024-10-24	36.2000	36.800000	36.000000	36.200	-2.294%	26,763,800	-35.414%
2024-10-23	35.9000	37.750000	35.750000	37.050	+4.809%	37,774,076	-36.896%
2024-10-22	36.1000	36.250000	35.050000	35.350	-0.423%	24,846,897	-33.861%
2024-10-21	35.9500	36.400000	35.300000	35.500	-0.421%	26,734,168	-34.141%
2024-10-18	35.8000	35.950000	35.450000	35.650	-1.791%	21,156,365	-34.418%
2024-10-17	35.2000	36.350000	35.150000	36.300	-0.138%	26,107,361	-35.592%
2024-10-16	36.3500	37.150000	36.200000	36.350	-0.137%	21,924,503	-35.681%
2024-10-15	34.9500	36.850000	34.800000	36.400	+4.149%	36,609,619	-35.769%
2024-10-14	35.4000	35.450000	34.650000	34.950	-2.510%	22,786,098	-33.104%
2024-10-11	36.4500	36.600000	35.650000	35.850	-0.417%	20,375,494	-34.784%
2024-10-10	36.3500	36.650000	35.550000	36.000	+0.418%	26,574,422	-35.056%
2024-10-09	36.7500	37.000000	35.700000	35.850	-2.316%	26,889,334	-34.784%
2024-10-08	37.8500	38.000000	36.500000	36.700	-4.427%	27,781,875	-36.294%
2024-10-07	37.6500	38.700000	37.350000	38.400	+3.365%	24,447,960	-39.115%
2024-10-04	37.1750	38.399500	37.050000	37.150	-3.632%	36,893,006	-37.066%
2024-10-03	38.9500	39.150000	37.800000	38.550	+0.522%	30,217,194	-39.351%
2024-10-02	38.8000	39.400000	37.900000	38.350	-0.648%	30,600,622	-39.035%
2024-10-01	37.1000	39.450000	37.000000	38.600	+4.465%	43,234,717	-39.430%
2024-09-30	37.5000	38.200000	36.900000	36.950	-0.805%	31,475,443	-36.725%
2024-09-27	36.4500	37.550000	36.400000	37.250	+1.776%	26,741,529	-37.235%
2024-09-26	35.6750	37.450000	35.600000	36.600	-2.008%	32,129,040	-36.120%
2024-09-25	37.7000	37.750000	37.000000	37.350	-2.353%	24,830,694	-37.403%
2024-09-24	38.4750	39.500000	38.000000	38.250	-1.544%	27,176,095	-38.876%
2024-09-23	38.8500	39.150000	38.550000	38.850	-0.766%	20,588,495	-39.820%
2024-09-20	39.1000	40.100000	38.800000	39.150	+0.902%	29,742,760	-40.281%
2024-09-19	39.0250	39.600000	38.050000	38.800	-7.619%	44,511,585	-39.742%
2024-09-18	41.1500	42.150000	40.050000	42.000	+1.449%	40,146,266	-44.333%
2024-09-17	40.6500	42.100000	40.350000	41.400	-0.241%	26,836,907	-43.527%
2024-09-16	41.4500	42.350000	41.300000	41.500	+1.591%	23,480,757	-43.663%
2024-09-13	41.6000	41.700000	40.550000	40.850	-1.329%	25,656,483	-42.766%
2024-09-12	42.6500	43.150000	41.150000	41.400	-2.931%	36,234,012	-43.527%
2024-09-11	45.2000	47.800000	42.400000	42.650	-6.469%	53,279,566	-45.182%
2024-09-10	46.3000	47.550000	45.400000	45.600	-2.564%	32,054,265	-48.728%
2024-09-09	47.2500	48.350000	46.500000	46.800	-3.704%	33,800,907	-50.043%
2024-09-06	45.3000	48.850000	45.000000	48.600	+8.000%	47,164,609	-51.893%
2024-09-05	45.6000	45.900000	43.700000	45.000	-0.111%	36,239,239	-48.044%
2024-09-04	45.6500	45.949500	43.950000	45.050	+0.670%	40,566,500	-48.102%
2024-09-03	41.8000	45.350000	41.750000	44.750	+9.146%	33,371,556	-47.754%
2024-08-30	41.3500	42.550000	40.800000	41.000	-3.188%	30,408,584	-42.976%
2024-08-29	41.7250	42.750000	40.450000	42.350	+0.355%	39,548,260	-44.793%
2024-08-28	40.9500	43.100000	40.750000	42.200	+3.558%	31,284,773	-44.597%
2024-08-27	41.6000	42.100000	40.500000	40.750	-0.972%	22,567,695	-42.626%
2024-08-26	40.1000	41.650000	39.855000	41.150	+3.133%	26,500,948	-43.183%
2024-08-23	40.1750	41.200000	39.200000	39.900	-3.155%	37,259,887	-41.404%
2024-08-22	38.8000	41.500000	38.650000	41.200	+4.835%	39,008,388	-43.252%
2024-08-21	39.7000	40.150000	38.850000	39.300	-1.627%	25,925,374	-40.509%
2024-08-20	39.8500	40.300000	39.200000	39.950	+0.757%	28,144,333	-41.477%
2024-08-19	41.2000	41.700000	39.600000	39.650	-3.645%	25,836,823	-41.034%
2024-08-16	41.8000	42.100000	40.850000	41.150	-0.363%	24,167,139	-43.183%
2024-08-15	42.9500	43.050000	41.200000	41.300	-7.503%	32,229,690	-43.390%
2024-08-14	44.4250	45.925000	43.950000	44.650	-0.112%	31,784,858	-47.637%
2024-08-13	46.8250	46.900000	44.600000	44.700	-7.358%	31,877,303	-47.696%
2024-08-12	48.2500	49.150000	45.000000	48.250	-0.515%	25,643,482	-51.544%
2024-08-09	49.7500	50.150000	48.000000	48.500	-1.423%	33,119,834	-51.794%
2024-08-08	51.8500	53.350000	48.900000	49.200	-9.141%	44,760,755	-52.480%
2024-08-07	49.9500	54.300000	49.100000	54.150	+3.241%	51,621,893	-56.824%
2024-08-06	53.3000	54.300000	49.650000	52.450	-2.780%	54,386,750	-55.424%
2024-08-05	57.5000	57.950000	51.650000	53.950	+9.100%	76,574,174	-56.664%
2024-08-02	48.8500	50.800000	48.050000	49.450	+7.267%	57,358,217	-52.720%
2024-08-01	42.8000	47.150000	41.750000	46.100	+7.334%	58,459,288	-49.284%
2024-07-31	44.0000	44.449500	42.450000	42.950	-8.908%	48,869,788	-45.565%
2024-07-30	44.7000	48.150000	44.500000	47.150	+4.199%	40,595,838	-50.414%
2024-07-29	44.7000	45.950000	44.050000	45.250	-0.549%	30,406,553	-48.331%
2024-07-26	45.6000	46.500000	44.600000	45.500	-2.882%	35,297,885	-48.615%
2024-07-25	45.2500	47.650000	44.000000	46.850	+3.422%	49,754,977	-50.096%
2024-07-24	42.7000	45.575000	42.600000	45.300	+10.758%	40,790,051	-48.389%
2024-07-23	40.7000	41.050000	39.950000	40.900	+1.112%	25,688,055	-42.836%
2024-07-22	40.8000	41.700000	40.200000	40.450	-4.374%	36,730,720	-42.200%
2024-07-19	41.3500	42.700000	40.650000	42.300	+2.795%	37,649,482	-44.728%
2024-07-18	39.7000	42.000000	39.600000	41.150	+1.480%	41,837,270	-43.183%
2024-07-17	39.1500	40.600000	39.000000	40.550	+8.713%	35,105,379	-42.343%
2024-07-16	37.0000	38.000000	36.800000	37.300	0.000%	26,039,422	-37.319%
2024-07-15	37.2250	37.800000	36.200000	37.300	-0.666%	31,027,243	-37.319%
2024-07-12	38.1500	38.250000	36.450000	37.550	-1.573%	29,874,450	-37.736%
2024-07-11	35.8250	38.500000	35.750000	38.150	+6.416%	36,646,907	-38.716%
2024-07-10	36.6000	36.850000	35.700000	35.850	-2.977%	21,690,690	-34.784%
2024-07-09	36.7500	37.350000	36.450000	36.950	-0.135%	19,418,996	-36.725%
2024-07-08	37.2000	37.450000	36.900000	37.000	-0.671%	15,996,872	-36.811%
2024-07-05	38.3000	38.400000	37.200000	37.250	-3.121%	23,622,044	-37.235%
2024-07-03	39.6000	39.600000	38.400000	38.450	-2.411%	15,561,364	-39.194%
2024-07-02	41.0500	41.050000	39.350000	39.400	-2.956%	22,918,831	-40.660%
2024-07-01	41.1250	42.100000	40.450000	40.600	-1.932%	28,015,260	-42.414%
2024-06-28	40.5000	41.500000	39.300000	41.400	+1.845%	31,146,652	-43.527%
2024-06-27	41.0000	41.250000	40.250000	40.650	-0.611%	22,594,604	-42.485%
2024-06-26	41.4000	41.500000	40.800000	40.900	-2.503%	21,943,137	-42.836%
2024-06-25	42.9000	43.149500	41.850000	41.950	-3.452%	23,305,085	-44.267%
2024-06-24	42.3250	43.450000	41.850000	43.450	+3.452%	27,003,342	-46.191%
2024-06-21	41.7000	42.350000	41.350000	42.000	+0.962%	25,355,601	-44.333%
2024-06-20	40.3250	42.050000	40.200000	41.600	+2.463%	33,396,065	-43.798%
2024-06-18	40.6500	41.050000	40.450000	40.600	-0.123%	16,767,095	-42.414%
2024-06-17	42.1000	42.450000	40.100000	40.650	-3.559%	28,276,213	-42.485%
2024-06-14	42.8500	43.000000	42.100000	42.150	-1.288%	22,493,951	-44.531%
2024-06-13	42.4500	43.350000	42.250000	42.700	-1.613%	23,594,866	-45.246%
2024-06-12	44.0250	44.250000	42.700000	43.400	-3.876%	36,805,219	-46.129%
2024-06-11	46.5000	46.950000	45.100000	45.150	-2.061%	19,958,613	-48.217%
2024-06-10	47.0000	47.100000	45.950000	46.100	-1.073%	18,799,346	-49.284%
2024-06-07	46.6000	46.950000	45.800000	46.600	+0.323%	24,069,622	-49.828%
2024-06-06	46.2000	46.800000	46.050000	46.450	+0.324%	19,496,698	-49.666%
2024-06-05	48.1500	48.525000	46.300000	46.300	-6.085%	30,485,355	-49.503%
2024-06-04	49.8000	50.400000	48.900000	49.300	-0.705%	25,122,925	-52.576%
2024-06-03	49.2000	51.450000	48.900000	49.650	-0.898%	26,810,370	-52.910%
2024-05-31	50.1000	53.050000	49.850000	50.100	0.000%	32,377,011	-53.333%
2024-05-30	48.8000	50.549500	48.800000	50.100	+3.406%	22,796,660	-53.333%
2024-05-29	48.8250	48.850000	47.950000	48.450	+2.107%	20,830,608	-51.744%
2024-05-28	47.6500	48.450000	47.450000	47.450	-1.146%	19,342,996	-50.727%
2024-05-24	48.9000	49.150000	47.600000	48.000	-2.834%	22,444,236	-51.292%
2024-05-23	47.2000	49.950000	47.150000	49.400	+1.542%	31,633,912	-52.672%
2024-05-22	48.5000	49.450000	48.250000	48.650	+0.206%	17,669,287	-51.942%
2024-05-21	49.4500	49.550000	48.500000	48.550	-0.512%	11,916,749	-51.843%
2024-05-20	49.8000	49.850000	48.600000	48.800	-2.106%	19,078,798	-52.090%
2024-05-17	49.7500	50.600000	49.500000	49.850	+0.302%	17,601,903	-53.099%
2024-05-16	49.5000	49.800000	48.850000	49.700	+0.709%	20,557,317	-52.958%
2024-05-15	50.9000	51.450000	49.250000	49.350	-4.545%	31,118,243	-52.624%
2024-05-14	52.9000	53.000000	51.550000	51.700	-1.991%	25,446,074	-54.778%
2024-05-13	52.4000	53.250000	52.350000	52.750	-0.566%	13,802,219	-55.678%
2024-05-10	52.9000	53.650000	52.250000	53.050	-0.655%	19,972,916	-55.928%
2024-05-09	53.6750	54.350000	53.200000	53.400	-0.559%	19,439,861	-56.217%
2024-05-08	54.5500	54.600000	53.150000	53.700	+0.187%	20,142,244	-56.462%
2024-05-07	53.4500	53.850000	52.950000	53.600	+0.187%	20,611,859	-56.381%
2024-05-06	54.7000	55.000000	53.500000	53.500	-3.430%	18,941,929	-56.299%
2024-05-03	55.7750	56.450000	54.950000	55.400	-5.942%	30,920,562	-57.798%
2024-05-02	59.5500	61.600000	58.450000	58.900	-3.601%	28,250,283	-60.306%
2024-05-01	60.4000	61.500000	57.450000	61.100	+2.259%	42,176,299	-61.735%
2024-04-30	57.2500	59.800000	56.650000	59.750	+5.659%	25,866,323	-60.870%
2024-04-29	56.4000	57.650000	56.150000	56.550	-1.050%	19,536,709	-58.656%
2024-04-26	58.6500	58.950000	56.550000	57.150	-4.750%	27,457,809	-59.090%
2024-04-25	62.1500	62.600000	59.600000	60.000	+1.609%	33,496,563	-61.033%
2024-04-24	58.3500	60.000000	57.650000	59.050	-0.840%	29,645,006	-60.406%
2024-04-23	61.5000	61.699500	59.050000	59.550	-4.491%	27,831,905	-60.739%
2024-04-22	63.0500	64.650000	61.250000	62.350	-2.882%	31,433,635	-62.502%
2024-04-19	61.0000	64.950000	60.800000	64.200	+6.379%	43,982,377	-63.583%
2024-04-18	59.2000	60.700000	58.450000	60.350	+1.771%	34,531,173	-61.259%
2024-04-17	56.4500	59.750000	56.450000	59.300	+3.671%	33,772,319	-60.573%
2024-04-16	57.3500	57.800000	56.151500	57.200	0.000%	36,449,201	-59.126%
2024-04-15	53.1000	57.550000	53.050000	57.200	+5.051%	40,208,368	-59.126%
2024-04-12	53.5000	55.000000	53.100000	54.450	+4.712%	35,215,574	-57.062%
2024-04-11	53.9000	54.750000	51.650000	52.000	-4.587%	32,035,910	-55.038%
2024-04-10	55.0500	55.250000	54.200000	54.500	+2.733%	35,770,105	-57.101%
2024-04-09	52.8500	54.850000	52.700000	53.050	-1.210%	26,151,024	-55.928%
2024-04-08	53.3500	54.200000	52.950000	53.700	0.000%	18,132,514	-56.462%
2024-04-05	55.1000	55.450000	52.650000	53.700	-3.417%	38,227,343	-56.462%
2024-04-04	51.6250	55.700000	51.400000	55.600	+4.708%	30,975,032	-57.950%
2024-04-03	54.2500	54.250000	52.400000	53.100	-0.562%	22,556,524	-55.970%
2024-04-02	53.8250	54.500000	53.300000	53.400	+2.594%	22,706,553	-56.217%
2024-04-01	52.0750	52.750000	51.150000	52.050	-0.668%	21,597,290	-55.082%
2024-03-28	52.0500	52.500000	51.800000	52.400	+0.769%	15,022,049	-55.382%
2024-03-27	51.5000	53.100000	51.400000	52.000	-0.763%	20,612,490	-55.038%
2024-03-26	51.4250	52.550000	51.100000	52.400	+0.866%	17,662,268	-55.382%
2024-03-25	52.3500	52.700000	51.400000	51.950	+1.070%	16,915,688	-54.995%
2024-03-22	51.7000	52.000000	50.950000	51.400	-0.194%	20,472,796	-54.514%
2024-03-21	50.4500	51.550000	50.250000	51.500	-1.246%	27,906,100	-54.602%
2024-03-20	53.6500	54.250000	52.000000	52.150	-4.923%	33,419,641	-55.168%
2024-03-19	56.0500	56.850000	54.700000	54.850	-0.724%	29,390,769	-57.375%
2024-03-18	54.7500	55.350000	53.850000	55.250	-2.729%	28,592,701	-57.683%
2024-03-15	56.0000	57.300000	55.750000	56.800	+3.650%	31,337,961	-58.838%
2024-03-14	53.9500	55.900000	53.750000	54.800	+0.735%	37,473,057	-57.336%
2024-03-13	53.5000	54.750000	53.450500	54.400	+2.545%	23,631,052	-57.022%
2024-03-12	54.6000	55.850000	52.950000	53.050	-4.328%	31,624,189	-55.928%
2024-03-11	55.4000	56.200000	55.000000	55.450	+1.186%	27,235,288	-57.836%
2024-03-08	52.4500	55.075000	51.400000	54.800	+4.282%	45,113,461	-57.336%
2024-03-07	53.7000	54.250000	52.050000	52.550	-4.281%	32,954,078	-55.509%
2024-03-06	54.4000	55.700000	53.700000	54.900	-1.877%	38,361,403	-57.413%
2024-03-05	54.2250	56.850000	54.225000	55.950	+5.367%	31,795,772	-58.213%
2024-03-04	52.5000	53.200000	52.350000	53.100	+1.239%	20,344,366	-55.970%
2024-03-01	54.6500	54.650000	52.150000	52.450	-4.550%	33,808,814	-55.424%
2024-02-29	55.2500	56.500000	54.500000	54.950	-2.311%	25,483,694	-57.452%
2024-02-28	56.2000	56.700000	55.750000	56.250	+1.626%	20,062,423	-58.436%
2024-02-27	55.4000	56.375000	55.250000	55.350	-0.717%	20,702,833	-57.760%
2024-02-26	55.3500	55.850000	54.950000	55.750	+0.270%	18,512,887	-58.063%
2024-02-23	54.5500	56.000000	54.200000	55.600	+0.907%	24,186,715	-57.950%
2024-02-22	56.6500	57.000000	54.700000	55.100	-8.699%	32,184,841	-57.568%
2024-02-21	60.7750	62.000000	60.300000	60.350	+1.258%	28,936,308	-61.259%
2024-02-20	59.1250	61.150000	58.500000	59.600	+2.318%	29,481,907	-60.772%
2024-02-16	56.5500	58.550000	56.500000	58.250	+2.824%	27,931,091	-59.863%
2024-02-15	56.9000	57.949500	56.500000	56.650	-0.701%	19,756,444	-58.729%
2024-02-14	57.8500	58.850000	56.900000	57.050	-3.305%	24,250,997	-59.018%
2024-02-13	59.4500	60.250000	57.900000	59.000	+4.796%	33,456,290	-60.373%
2024-02-12	55.7000	56.600000	54.850000	56.300	+1.259%	20,603,541	-58.472%
2024-02-09	56.8500	57.200000	55.300000	55.600	-2.882%	20,721,693	-57.950%
2024-02-08	57.5500	57.850000	56.950000	57.250	-0.521%	15,998,930	-59.162%
2024-02-07	58.1750	58.750000	57.150000	57.550	-2.951%	24,877,343	-59.374%
2024-02-06	58.5000	60.300000	58.250000	59.300	+0.679%	24,648,285	-60.573%
2024-02-05	58.7000	60.350000	58.450000	58.900	+0.512%	31,129,378	-60.306%
2024-02-02	61.0000	61.400000	58.150000	58.600	-5.024%	37,953,052	-60.102%
2024-02-01	63.2000	63.650000	61.550000	61.700	-3.443%	32,275,207	-62.107%
2024-01-31	62.3000	64.000000	61.400000	63.900	+5.882%	35,445,313	-63.412%
2024-01-30	59.6000	60.750000	59.357500	60.350	+2.029%	19,069,161	-61.259%
2024-01-29	60.8000	61.100000	59.050000	59.150	-2.953%	18,321,824	-60.473%
2024-01-26	60.7000	61.250000	59.950000	60.950	+1.838%	22,611,693	-61.641%
2024-01-25	59.0000	60.900000	58.700000	59.850	-0.167%	28,926,262	-60.936%
2024-01-24	59.2750	60.200000	58.250000	59.950	-1.641%	34,697,554	-61.001%
2024-01-23	61.4500	62.250000	60.900000	60.950	-1.216%	18,589,813	-61.641%
2024-01-22	61.0000	62.000000	60.400000	61.700	-0.323%	22,767,623	-62.107%
2024-01-19	64.7750	65.050000	61.850000	61.900	-5.856%	32,445,571	-62.229%
2024-01-18	67.1000	67.750000	65.500000	65.750	-4.155%	32,515,941	-64.441%
2024-01-17	69.1250	70.750000	68.400000	68.600	+1.705%	28,271,783	-65.918%
2024-01-16	68.0000	68.750000	66.650000	67.450	+0.148%	26,766,747	-65.337%
2024-01-12	66.9500	68.100000	66.550000	67.350	-0.148%	22,654,594	-65.286%
2024-01-11	67.2500	70.000000	66.500000	67.450	-0.369%	31,011,379	-65.337%
2024-01-10	68.9500	69.449500	67.200000	67.700	-2.026%	19,528,246	-65.465%
2024-01-09	71.0500	71.199500	68.600000	69.100	-0.504%	22,149,926	-66.165%
2024-01-08	73.3500	73.450000	69.300000	69.450	-6.149%	23,097,911	-66.335%
2024-01-05	74.2000	74.800000	72.450000	74.000	-0.270%	29,199,618	-68.405%
2024-01-04	74.1750	74.350000	72.400000	74.200	+1.714%	22,547,245	-68.491%
2024-01-03	72.1500	73.249500	71.600000	72.950	+3.182%	26,349,500	-67.951%
2024-01-02	69.0500	71.900000	68.953000	70.700	+5.130%	25,375,638	-66.931%
2023-12-29	66.4500	68.200000	66.250000	67.250	+1.356%	23,914,433	-65.234%
2023-12-28	65.6500	66.550000	65.550000	66.350	+0.378%	12,509,357	-64.763%
2023-12-27	66.4000	66.800000	65.950000	66.100	-0.527%	17,995,511	-64.629%
2023-12-26	67.3000	67.350000	66.150000	66.450	-1.774%	11,637,105	-64.816%
2023-12-22	67.4000	68.650000	66.900000	67.650	-0.515%	17,612,556	-65.440%
2023-12-21	68.3500	69.700000	67.750000	68.000	-3.272%	23,677,565	-65.618%
2023-12-20	67.7500	70.350000	66.650000	70.300	+2.329%	26,275,575	-66.743%
2023-12-19	69.5000	69.600000	68.600000	68.700	-1.364%	16,537,266	-65.968%
2023-12-18	70.8000	71.000000	69.200000	69.650	-2.246%	19,414,715	-66.432%
2023-12-15	71.6500	71.950000	70.350000	71.250	-1.110%	23,287,503	-67.186%
2023-12-14	71.1500	73.650000	70.450000	72.050	+0.488%	26,268,351	-67.550%
2023-12-13	74.0500	74.450000	71.350000	71.700	-3.758%	29,164,733	-67.392%
2023-12-12	76.3000	77.000000	74.450000	74.500	-2.359%	19,822,314	-68.617%
2023-12-11	78.5500	78.700000	76.100000	76.300	-2.554%	19,795,599	-69.358%
2023-12-08	80.3500	80.500000	78.000000	78.300	-1.199%	25,656,912	-70.140%
2023-12-07	80.8500	81.550000	78.750000	79.250	-4.056%	22,393,265	-70.498%
2023-12-06	79.3500	82.850000	79.250000	82.600	+1.787%	21,647,969	-71.695%
2023-12-05	83.0250	83.150000	80.400000	81.150	-0.734%	22,740,028	-71.189%
2023-12-04	81.8500	84.000000	81.550000	81.750	+2.863%	25,053,361	-71.401%
2023-12-01	80.8500	81.900000	79.100000	79.475	-0.780%	24,734,487	-70.582%
2023-11-30	79.3500	81.950000	79.050000	80.100	+0.818%	27,073,971	-70.811%
2023-11-29	77.6500	79.600000	76.750000	79.450	+0.442%	23,022,281	-70.573%
2023-11-28	80.2000	80.450000	78.750000	79.100	-0.691%	21,507,810	-70.442%
2023-11-27	79.8000	80.250000	78.450000	79.650	+0.189%	18,263,742	-70.647%
2023-11-24	79.3500	80.050000	79.000000	79.500	+0.569%	9,941,687	-70.591%