Dark

SQQQ
ProShares UltraPro Short QQQ
stock NASDAQ ETF

Market Open

Dec 10, 2025 10:02:20 AM EST

67.26USD+0.855%(+0.57)9,492,791

67.33Bid 67.34Ask 0.01Spread

Pre-market

Dec 10, 2025 9:28:30 AM EST

67.10USD+0.615%(+0.41)505,814

After-hours

Dec 9, 2025 4:57:30 PM EST

66.87USD+0.270%(+0.18)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	67.1800	67.7100	66.9200	67.2600	+0.855%	9,492,791	0.000%
2025-12-09	67.3650	67.8065	66.4300	66.6900	-0.359%	28,066,836	+0.855%
2025-12-08	66.0000	67.7453	65.4698	66.9300	+0.662%	33,692,421	+0.493%
2025-12-05	66.8700	67.0783	65.3888	66.4900	-1.145%	38,930,401	+1.158%
2025-12-04	66.6300	68.3450	66.6100	67.2600	+0.343%	33,316,401	0.000%
2025-12-03	68.3000	68.8200	66.8100	67.0300	-0.696%	37,417,793	+0.343%
2025-12-02	68.3500	68.9850	66.9100	67.5000	-2.315%	37,827,831	-0.356%
2025-12-01	70.2600	70.6396	68.3445	69.1000	+1.009%	35,864,610	-2.663%
2025-11-28	69.4400	69.6893	68.3700	68.4100	-2.230%	14,373,127	-1.681%
2025-11-26	70.6200	71.3600	69.3100	69.9700	-2.603%	41,482,006	-3.873%
2025-11-25	73.7900	76.0201	71.3400	71.8400	-1.804%	56,652,325	-6.375%
2025-11-24	77.1600	77.2000	72.5600	73.1600	-7.638%	56,913,204	-8.065%
2025-11-21	80.2900	83.1000	76.3700	79.2100	-2.113%	97,285,362	-15.086%
2025-11-20	71.1500	81.2601	70.2400	80.9200	+7.037%	58,187,882	-16.881%
2025-11-19	76.6250	77.6000	73.1115	75.6000	-1.691%	39,223,003	-11.032%
2025-11-18	75.7500	78.7500	74.7000	76.9000	+3.639%	56,822,950	-12.536%
2025-11-17	73.2500	75.5000	71.0000	74.2000	+2.699%	39,668,247	-9.353%
2025-11-14	75.6250	76.4500	70.6500	72.2500	-0.207%	44,796,259	-6.907%
2025-11-13	69.3500	73.1000	69.1500	72.4000	+6.236%	34,721,597	-7.099%
2025-11-12	66.9250	69.2500	66.9000	68.1500	+0.294%	25,963,603	-1.306%
2025-11-11	68.2750	69.2750	67.6000	67.9500	+0.816%	23,132,718	-1.015%
2025-11-10	68.9750	69.6885	67.0500	67.4000	-6.584%	29,860,969	-0.208%
2025-11-07	72.6750	76.0500	72.0750	72.1500	+1.050%	45,682,547	-6.778%
2025-11-06	68.1000	71.8500	68.0250	71.4000	+5.699%	40,968,703	-5.798%
2025-11-05	69.2000	69.6500	66.5000	67.5500	-2.030%	27,917,764	-0.429%
2025-11-04	67.7000	69.1500	66.5500	68.9500	+6.159%	36,451,382	-2.451%
2025-11-03	64.0000	65.6500	63.7500	64.9500	-1.292%	23,035,149	+3.557%
2025-10-31	64.2500	66.6320	64.2500	65.8000	-1.423%	33,841,527	+2.219%
2025-10-30	64.9000	66.7500	64.5000	66.7500	+4.624%	35,390,070	+0.764%
2025-10-29	63.8500	65.4935	63.4000	63.8000	-1.238%	29,578,132	+5.423%
2025-10-28	65.4500	65.8000	64.0500	64.6000	-2.269%	23,468,988	+4.118%
2025-10-27	67.3500	67.5000	65.9500	66.1000	-5.301%	22,024,394	+1.755%
2025-10-24	70.2500	70.5500	69.3500	69.8000	-3.056%	27,380,983	-3.639%
2025-10-23	74.1000	74.2675	71.7500	72.0000	-2.637%	23,555,278	-6.583%
2025-10-22	72.0000	75.9000	71.8000	73.9500	+3.066%	34,927,943	-9.047%
2025-10-21	71.7000	72.5000	71.3000	71.7500	+0.140%	17,696,916	-6.258%
2025-10-20	73.3500	73.3500	71.2500	71.6500	-3.761%	20,891,767	-6.127%
2025-10-17	76.7500	77.3500	73.8500	74.4500	-1.846%	40,094,352	-9.657%
2025-10-16	74.0000	77.5410	72.7500	75.8500	+1.066%	36,159,014	-11.325%
2025-10-15	74.3500	77.4500	73.3000	75.0500	-1.960%	31,972,732	-10.380%
2025-10-14	77.6000	79.5500	74.8500	76.5500	+1.931%	38,124,801	-12.136%
2025-10-13	76.0000	77.0410	74.7000	75.1000	-6.301%	31,876,576	-10.439%
2025-10-10	72.4000	80.3500	71.7500	80.1500	+10.552%	58,967,617	-16.082%
2025-10-09	72.2500	73.6500	72.2000	72.5000	+0.416%	22,504,300	-7.228%
2025-10-08	74.4500	74.5500	72.1000	72.2000	-3.411%	21,926,419	-6.842%
2025-10-07	73.1500	75.3000	72.9000	74.7500	+1.632%	22,724,572	-10.020%
2025-10-06	73.3500	74.2250	72.9500	73.5500	-2.259%	20,712,153	-8.552%
2025-10-03	74.0000	75.9250	73.7000	75.2500	+1.415%	24,836,420	-10.618%
2025-10-02	73.7500	75.2500	73.7000	74.2000	-1.133%	20,235,905	-9.353%
2025-10-01	77.4000	77.7450	74.9000	75.0500	-1.445%	22,497,580	-10.380%
2025-09-30	76.9500	77.8000	76.0500	76.1500	-0.717%	21,445,240	-11.674%
2025-09-29	76.6000	77.2800	75.5000	76.7000	-1.350%	20,127,716	-12.308%
2025-09-26	78.5000	79.8000	77.7000	77.7500	-1.207%	20,720,125	-13.492%
2025-09-25	79.2000	80.6500	78.0500	78.7000	+1.352%	32,496,180	-14.536%
2025-09-24	76.3500	78.7500	76.2000	77.6500	-0.449%	20,499,599	-13.381%
2025-09-23	76.4500	78.5000	76.3500	78.0000	+2.027%	20,372,044	-13.769%
2025-09-22	78.2000	78.2000	76.2105	76.4500	-1.672%	17,420,292	-12.021%
2025-09-19	78.6500	79.2000	77.5000	77.7500	-1.955%	20,087,738	-13.492%
2025-09-18	79.5000	80.3500	78.1500	79.3000	-2.699%	25,518,216	-15.183%
2025-09-17	81.0500	83.8010	80.8000	81.5000	+0.679%	31,903,834	-17.472%
2025-09-16	80.4000	81.3000	80.3000	80.9500	+0.310%	13,062,160	-16.912%
2025-09-15	82.1500	82.1585	80.7000	80.7000	-2.536%	17,396,787	-16.654%
2025-09-12	83.6000	83.9500	82.3000	82.8000	-1.193%	15,036,727	-18.768%
2025-09-11	84.2000	84.9500	83.5000	83.8000	-1.701%	18,179,016	-19.737%
2025-09-10	83.9500	86.2500	83.9000	85.2500	-0.059%	19,231,854	-21.103%
2025-09-09	85.7500	86.8890	85.1500	85.3000	-0.814%	15,150,782	-21.149%
2025-09-08	86.2500	86.5500	85.1210	86.0000	-1.433%	15,905,558	-21.791%
2025-09-05	85.2500	89.3495	84.9500	87.2500	-0.229%	25,967,927	-22.911%
2025-09-04	89.6500	90.4500	87.3500	87.4500	-2.779%	16,979,727	-23.087%
2025-09-03	90.3500	91.5500	89.1000	89.9500	-2.228%	20,334,836	-25.225%
2025-09-02	94.0500	94.9500	91.9000	92.0000	+2.507%	23,109,079	-26.891%
2025-08-29	87.8500	90.6000	87.6750	89.7500	+3.697%	19,268,637	-25.058%
2025-08-28	87.9500	88.7250	86.1500	86.5500	-1.815%	16,521,686	-22.288%
2025-08-27	89.0500	89.6500	87.8000	88.1500	-0.395%	13,012,556	-23.698%
2025-08-26	89.9000	90.3750	88.4000	88.5000	-1.228%	12,747,236	-24.000%
2025-08-25	89.5500	90.1495	88.2005	89.6000	+0.958%	13,476,772	-24.933%
2025-08-22	92.4000	93.1000	87.8000	88.7500	-4.519%	27,113,647	-24.214%
2025-08-21	92.5000	94.1000	91.4000	92.9500	+1.418%	21,477,004	-27.639%
2025-08-20	90.5500	95.0000	90.4500	91.6500	+1.833%	31,209,937	-26.612%
2025-08-19	86.8250	90.5000	86.7175	90.0000	+4.106%	23,100,211	-25.267%
2025-08-18	86.7750	87.3000	86.1500	86.4500	+0.116%	15,083,123	-22.198%
2025-08-15	85.2500	87.1000	85.2500	86.3500	+1.529%	21,603,453	-22.108%
2025-08-14	85.7500	85.9500	84.2000	85.0500	+0.295%	23,794,245	-20.917%
2025-08-13	83.8000	85.4500	83.5500	84.8000	-0.118%	18,463,336	-20.684%
2025-08-12	87.2000	88.4500	84.8000	84.9000	-3.851%	22,782,539	-20.777%
2025-08-11	87.4000	88.8500	86.4500	88.3000	+1.030%	16,418,609	-23.828%
2025-08-08	89.3750	89.5000	87.3000	87.4000	-2.646%	20,717,026	-23.043%
2025-08-07	88.7000	91.8000	87.8500	89.7750	-0.965%	24,443,499	-25.079%
2025-08-06	93.8000	94.0995	90.4500	90.6500	-3.769%	23,645,203	-25.803%
2025-08-05	91.7000	94.5000	91.1000	94.2000	+2.114%	22,758,985	-28.599%
2025-08-04	94.9500	95.0440	92.1500	92.2500	-5.482%	23,359,077	-27.089%
2025-08-01	95.2000	98.8500	95.1000	97.6000	+5.972%	36,714,804	-31.086%
2025-07-31	87.5000	92.6000	87.4500	92.1000	+1.768%	25,819,987	-26.971%
2025-07-30	90.5000	92.0500	89.3500	90.5000	-0.385%	20,937,516	-25.680%
2025-07-29	89.2500	91.2995	88.6000	90.8500	+0.498%	18,188,818	-25.966%
2025-07-28	90.6500	91.1000	90.0000	90.4000	-0.932%	12,938,155	-25.597%
2025-07-25	91.9750	92.3000	90.6500	91.2500	-0.545%	13,551,098	-26.290%
2025-07-24	91.8000	92.7000	91.2000	91.7500	-0.650%	15,184,847	-26.692%
2025-07-23	93.1000	94.5000	92.3500	92.3500	-1.283%	17,298,860	-27.168%
2025-07-22	92.1250	94.9000	92.1000	93.5500	+1.574%	18,302,129	-28.103%
2025-07-21	93.1500	93.1500	91.2000	92.1000	-1.497%	15,911,722	-26.971%
2025-07-18	92.6000	94.1500	92.5000	93.5000	+0.430%	16,246,758	-28.064%
2025-07-17	95.0750	95.5000	92.9000	93.1000	-2.360%	16,407,062	-27.755%
2025-07-16	95.4500	98.3500	95.1000	95.3500	-0.314%	22,175,600	-29.460%
2025-07-15	93.9000	95.7000	93.5505	95.6500	-0.261%	17,153,884	-29.681%
2025-07-14	97.0500	98.3000	95.5000	95.9000	-0.981%	13,871,545	-29.864%
2025-07-11	97.4000	98.0010	96.0500	96.8500	+0.833%	15,072,064	-30.552%
2025-07-10	95.4000	97.5000	95.1500	96.0500	+0.418%	12,744,373	-29.974%
2025-07-09	96.6500	97.3500	94.9500	95.6500	-2.048%	16,401,484	-29.681%
2025-07-08	97.1500	98.3495	96.8000	97.6500	-0.153%	14,744,723	-31.121%
2025-07-07	97.0250	99.0500	96.6250	97.8000	+2.248%	17,744,180	-31.227%
2025-07-03	97.2250	97.2500	95.1000	95.6500	-2.696%	12,419,727	-29.681%
2025-07-02	100.8500	100.9255	98.2500	98.3000	-2.043%	15,493,181	-31.577%
2025-07-01	98.9250	101.6500	98.4000	100.3500	+2.555%	17,809,946	-32.975%
2025-06-30	98.1000	99.3000	97.2500	97.8500	-1.856%	11,948,675	-31.262%
2025-06-27	100.2750	101.7500	98.7500	99.7000	-0.993%	18,066,795	-32.538%
2025-06-26	102.3000	103.4000	100.4500	100.7000	-2.705%	13,589,544	-33.208%
2025-06-25	103.0000	104.5995	102.3000	103.5000	-1.942%	13,692,442	-35.014%
2025-06-24	107.4000	107.8000	105.0000	105.5500	-4.566%	16,451,178	-36.277%
2025-06-23	113.7750	115.8000	110.3000	110.6000	-3.110%	25,653,385	-39.186%
2025-06-20	110.6000	115.3000	109.8000	114.1500	+1.467%	19,692,978	-41.078%
2025-06-18	111.9000	113.5500	110.2750	112.5000	+0.134%	19,887,928	-40.213%
2025-06-17	110.7500	113.1000	109.7500	112.3500	+2.979%	17,891,248	-40.134%
2025-06-16	111.6000	111.6500	108.4500	109.1000	-4.130%	18,301,670	-38.350%
2025-06-13	113.4500	114.6000	110.8500	113.8000	+3.832%	30,116,309	-40.896%
2025-06-12	111.2000	111.3500	108.9500	109.6000	-0.635%	17,800,176	-38.631%
2025-06-11	108.3500	111.7000	107.6000	110.3000	+1.146%	21,144,160	-39.021%
2025-06-10	111.1000	112.4995	108.7000	109.0500	-2.066%	15,235,822	-38.322%
2025-06-09	111.6500	112.3700	110.2500	111.3500	-0.358%	14,402,986	-39.596%
2025-06-06	111.7000	112.8750	110.5000	111.7500	-2.784%	18,940,732	-39.812%
2025-06-05	111.5000	116.2870	109.7000	114.9500	+2.269%	29,231,723	-41.488%
2025-06-04	112.8750	114.1995	111.7000	112.4000	-0.707%	14,752,492	-40.160%
2025-06-03	115.7500	116.3500	112.3000	113.2000	-2.330%	16,610,872	-40.583%
2025-06-02	120.0000	120.9000	115.7500	115.9000	-2.318%	18,383,772	-41.967%
2025-05-30	118.4500	123.5750	117.6000	118.6500	+0.636%	25,959,765	-43.312%
2025-05-29	113.5500	119.7250	113.4500	117.9000	-0.590%	22,544,116	-42.952%
2025-05-28	116.3500	118.9500	115.4000	118.6000	+1.368%	16,484,948	-43.288%
2025-05-27	120.7500	121.9250	116.6500	117.0000	-6.995%	22,006,040	-42.513%
2025-05-23	128.0500	128.4435	124.0000	125.8000	+2.946%	33,243,934	-46.534%
2025-05-22	122.4750	123.4500	119.5675	122.2000	-0.489%	28,093,948	-44.959%
2025-05-21	120.6500	124.1000	116.1000	122.8000	+4.112%	30,509,599	-45.228%
2025-05-20	118.4500	120.3490	117.4500	117.9500	+1.071%	16,974,642	-42.976%
2025-05-19	121.8500	121.9500	116.3000	116.7000	-0.171%	24,765,778	-42.365%
2025-05-16	117.5000	119.9750	116.8250	116.9000	-1.142%	16,879,190	-42.464%
2025-05-15	120.2000	121.1500	116.5000	118.2500	-0.379%	22,766,689	-43.121%
2025-05-14	120.0000	120.7000	118.3000	118.7000	-1.738%	19,373,126	-43.336%
2025-05-13	125.5750	126.1500	119.4500	120.8000	-4.581%	23,985,736	-44.321%
2025-05-12	127.2500	132.1500	126.5000	126.6000	-12.083%	27,343,225	-46.872%
2025-05-09	142.1000	145.6500	140.9000	144.0000	+0.279%	15,255,337	-53.292%
2025-05-08	143.3500	147.3500	139.5500	143.6000	-2.973%	22,583,869	-53.162%
2025-05-07	149.2000	154.1500	145.7500	148.0000	-1.103%	23,812,038	-54.554%
2025-05-06	151.5000	152.7000	146.5000	149.6500	+2.711%	19,211,467	-55.055%
2025-05-05	146.7500	147.2500	142.9500	145.7000	+1.852%	15,240,579	-53.837%
2025-05-02	145.2000	146.8135	141.1500	143.0500	-4.665%	21,943,439	-52.981%
2025-05-01	147.9500	150.4500	144.1500	150.0500	-3.381%	27,094,134	-55.175%
2025-04-30	163.7000	168.3000	153.8500	155.3000	-0.064%	27,368,864	-56.690%
2025-04-29	160.8000	161.4250	154.5000	155.4000	-1.925%	18,400,328	-56.718%
2025-04-28	157.9500	164.8750	156.0500	158.4500	+0.126%	20,488,105	-57.551%
2025-04-25	164.1000	165.8000	157.7000	158.2500	-3.270%	21,898,936	-57.498%
2025-04-24	176.2500	177.0000	163.1500	163.6000	-8.501%	24,455,895	-58.888%
2025-04-23	173.8500	180.6250	167.1500	178.8000	-6.583%	27,405,046	-62.383%
2025-04-22	199.5000	201.3000	187.0000	191.4000	-7.737%	21,852,888	-64.859%
2025-04-21	201.0500	214.4000	199.8560	207.4500	+7.376%	14,677,340	-67.578%
2025-04-17	189.4000	196.8000	188.5000	193.2000	+0.259%	20,267,269	-65.186%
2025-04-16	187.2000	200.1825	183.0000	192.7000	+9.055%	21,602,406	-65.096%
2025-04-15	176.1000	178.8500	171.6000	176.7000	-0.310%	17,659,220	-61.935%
2025-04-14	168.9000	183.0000	168.2900	177.2500	-2.126%	22,798,875	-62.054%
2025-04-11	193.2500	197.5750	179.1000	181.1000	-5.208%	29,853,532	-62.860%
2025-04-10	183.0000	205.9000	180.8216	191.0500	+11.464%	47,232,507	-64.795%
2025-04-09	265.8000	266.1500	165.8550	171.4000	-35.284%	54,654,862	-60.758%
2025-04-08	225.5000	275.8000	216.8000	264.8500	+5.581%	42,987,742	-74.604%
2025-04-07	278.3000	289.0000	216.1000	250.8500	-0.377%	45,279,701	-73.187%
2025-04-04	230.8000	251.9500	227.5000	251.8000	+18.411%	45,621,846	-73.288%
2025-04-03	206.0000	213.2000	201.8000	212.6500	+16.202%	26,980,166	-68.371%
2025-04-02	195.1000	195.4500	179.1505	183.0000	-2.244%	25,597,743	-63.246%
2025-04-01	193.8500	197.3750	186.1000	187.2000	-2.347%	21,250,847	-64.071%
2025-03-31	200.3000	206.0000	190.6000	191.7000	+0.104%	20,047,468	-64.914%
2025-03-28	179.6500	192.6500	178.8500	191.5000	+7.979%	17,357,766	-64.877%
2025-03-27	176.5000	178.9000	172.0000	177.3500	+1.750%	15,522,098	-62.075%
2025-03-26	166.3500	175.8995	165.5000	174.3000	+3.998%	16,542,713	-61.411%
2025-03-25	169.7500	170.7000	167.4000	167.6000	-1.787%	9,796,875	-59.869%
2025-03-24	173.7500	174.5000	169.4500	170.6500	-6.236%	13,410,531	-60.586%
2025-03-21	190.0500	191.4250	181.4250	182.0000	-0.952%	13,698,326	-63.044%
2025-03-20	186.6000	187.3500	177.8500	183.7500	+0.962%	14,904,106	-63.396%
2025-03-19	186.8000	189.1500	176.5500	182.0000	-3.805%	16,553,380	-63.044%
2025-03-18	183.9250	191.8000	183.9000	189.2000	+5.053%	13,736,693	-64.450%
2025-03-17	183.7000	185.8000	176.6000	180.1000	-1.933%	15,124,842	-62.654%
2025-03-14	191.1500	191.9000	182.5500	183.6500	-7.107%	18,403,499	-63.376%
2025-03-13	188.4500	200.0000	188.3750	197.7000	+5.468%	16,604,770	-65.979%
2025-03-12	184.8000	193.8500	182.4500	187.4500	-3.376%	20,691,548	-64.118%
2025-03-11	193.2000	199.6000	185.2500	194.0000	+1.121%	21,106,836	-65.330%
2025-03-10	181.2000	196.7930	180.6500	191.8500	+11.314%	17,911,016	-64.941%
2025-03-07	177.4000	184.5000	170.8000	172.3500	-1.990%	20,646,441	-60.975%
2025-03-06	170.6500	177.9500	165.9000	175.8500	+8.182%	19,368,863	-61.751%
2025-03-05	168.5500	173.5500	160.8500	162.5500	-3.845%	19,655,319	-58.622%
2025-03-04	170.4500	176.9500	160.8000	169.0500	+1.137%	24,871,648	-60.213%
2025-03-03	154.1000	170.7000	152.6500	167.1500	+6.465%	22,767,903	-59.761%
2025-02-28	165.1500	168.3000	156.5000	157.0000	-4.617%	19,880,061	-57.159%
2025-02-27	148.9000	164.9000	148.0000	164.6000	+8.325%	20,492,786	-59.137%
2025-02-26	151.1000	154.8000	147.3500	151.9500	-0.654%	17,710,071	-55.735%
2025-02-25	148.0000	156.3500	147.9250	152.9500	+3.800%	14,833,580	-56.025%
2025-02-24	140.8500	147.6495	139.9000	147.3500	+3.622%	14,006,356	-54.354%
2025-02-21	133.1250	142.5500	133.1000	142.2000	+6.278%	14,456,052	-52.700%
2025-02-20	132.7250	137.2500	132.4000	133.8000	+1.364%	10,758,906	-49.731%
2025-02-19	132.7000	134.2560	131.0730	132.0000	-0.038%	7,446,785	-49.045%
2025-02-18	131.8000	134.5500	131.5705	132.0500	-0.677%	6,892,019	-49.065%
2025-02-14	134.4500	134.8000	132.4000	132.9500	-1.042%	8,149,822	-49.410%
2025-02-13	139.1000	139.7000	134.1500	134.3500	-4.241%	12,631,723	-49.937%
2025-02-12	145.1500	145.4250	139.6500	140.3000	-0.142%	12,786,494	-52.060%
2025-02-11	142.1500	142.2500	139.0000	140.5000	+0.681%	8,298,770	-52.128%
2025-02-10	141.1500	141.5500	138.6000	139.5500	-3.526%	8,818,209	-51.802%
2025-02-07	139.0000	145.2750	137.4500	144.6500	+3.915%	12,007,934	-53.502%
2025-02-06	141.0500	142.3500	139.0500	139.2000	-1.591%	7,532,530	-51.681%
2025-02-05	145.5000	146.5000	141.2750	141.4500	-1.257%	7,320,828	-52.450%
2025-02-04	148.3500	148.6750	142.7500	143.2500	-3.600%	9,443,665	-53.047%
2025-02-03	152.5000	154.5995	146.4000	148.6000	+2.377%	17,833,667	-54.738%
2025-01-31	141.3000	146.0500	137.5500	145.1500	+0.624%	14,711,157	-53.662%
2025-01-30	143.7500	148.4000	141.7750	144.2500	-1.300%	9,590,203	-53.373%
2025-01-29	144.7500	149.4000	144.6500	146.1500	+0.654%	11,526,224	-53.979%
2025-01-28	151.1000	154.2000	144.2000	145.2000	-4.474%	10,805,512	-53.678%
2025-01-27	154.6000	155.2000	148.9500	152.0000	+8.844%	16,994,770	-55.750%
2025-01-24	137.1500	140.8995	136.5000	139.6500	+1.786%	6,684,985	-51.837%
2025-01-23	140.0500	140.5000	137.1250	137.2000	-0.616%	6,938,434	-50.977%
2025-01-22	139.7500	139.9295	136.1735	138.0500	-3.798%	9,526,985	-51.279%
2025-01-21	143.8000	147.4750	142.5000	143.5000	-1.679%	8,584,987	-53.129%
2025-01-17	144.9500	148.5500	144.4500	145.9500	-4.888%	11,154,494	-53.916%
2025-01-16	148.3250	153.5500	148.2750	153.4500	+2.028%	9,035,216	-56.168%
2025-01-15	153.8000	155.3000	149.2000	150.4000	-6.758%	13,107,907	-55.279%
2025-01-14	157.8000	164.6500	156.5250	161.3000	+0.342%	10,532,539	-58.301%
2025-01-13	164.9000	166.3900	160.4000	160.7500	+1.005%	9,685,607	-58.159%
2025-01-10	155.4000	162.0995	155.3500	159.1500	+4.876%	14,137,610	-57.738%
2025-01-08	152.0000	156.0500	150.4000	151.7500	-0.066%	12,668,330	-55.677%
2025-01-07	143.3000	153.4250	143.0000	151.8500	+5.415%	12,434,392	-55.706%
2025-01-06	144.5000	146.2495	141.1500	144.0500	-3.452%	9,559,108	-53.308%
2025-01-03	154.0000	154.7500	148.1750	149.2000	-4.786%	9,790,316	-54.920%
2025-01-02	152.9000	160.7750	150.7500	156.7000	+0.642%	12,196,250	-57.077%
2024-12-31	150.7000	156.4995	150.0000	155.7000	+2.637%	9,700,938	-56.802%
2024-12-30	151.7500	154.8495	148.5140	151.7000	+4.082%	9,885,854	-55.662%
2024-12-27	143.0500	149.5500	142.7005	145.7500	+4.070%	10,221,435	-53.852%
2024-12-26	141.0000	142.6000	138.7000	140.0500	+0.286%	5,647,296	-51.974%
2024-12-24	144.0000	144.5000	139.6250	139.6500	-3.955%	4,584,520	-51.837%
2024-12-23	148.3500	151.3000	145.1145	145.4000	-5.431%	7,316,354	-53.741%
2024-12-20	161.4500	162.5000	148.1810	153.7500	-2.536%	16,181,985	-56.254%
2024-12-19	151.4000	158.0485	150.9000	157.7500	+1.447%	14,122,256	-57.363%
2024-12-18	140.9500	156.8000	139.5725	155.5000	+10.794%	16,992,136	-56.746%
2024-12-17	139.9000	141.6500	139.0505	140.3500	+1.336%	7,085,371	-52.077%
2024-12-16	142.6500	142.7000	137.7000	138.5000	-4.252%	8,711,539	-51.437%
2024-12-13	144.7500	147.4000	142.4500	144.6500	-2.164%	8,046,096	-53.502%
2024-12-12	146.8750	148.2500	145.8500	147.8500	+2.001%	7,339,745	-54.508%
2024-12-11	149.4000	149.7000	144.4000	144.9500	-5.385%	9,712,165	-53.598%
2024-12-10	150.5500	154.4065	149.0000	153.2000	+1.089%	6,085,372	-56.097%
2024-12-09	148.8500	152.5135	148.2000	151.5500	+2.433%	6,830,657	-55.619%
2024-12-06	151.5000	151.6340	147.8005	147.9500	-2.600%	7,673,897	-54.539%
2024-12-05	150.6000	152.2000	149.9500	151.9000	+0.897%	6,549,418	-55.721%
2024-12-04	153.2500	153.8750	150.3760	150.5500	-3.648%	7,749,335	-55.324%
2024-12-03	158.9500	159.5000	156.0500	156.2500	-0.888%	4,946,546	-56.954%
2024-12-02	161.8000	162.1500	156.7500	157.6500	-3.223%	6,202,126	-57.336%
2024-11-29	166.7000	167.3455	162.3000	162.9000	-2.484%	3,421,782	-58.711%
2024-11-27	164.3000	170.3500	164.3000	167.0500	+2.422%	5,682,104	-59.737%
2024-11-26	164.3000	165.1500	162.3000	163.1000	-1.599%	4,983,388	-58.761%
2024-11-25	162.3500	167.9995	160.8500	165.7500	-0.391%	6,506,841	-59.421%
2024-11-22	167.7500	169.4000	165.7000	166.4000	-0.329%	6,527,799	-59.579%
2024-11-21	165.7000	174.4500	165.0000	166.9500	-0.979%	12,374,960	-59.712%
2024-11-20	168.7500	175.3500	168.4250	168.6000	+0.089%	10,737,825	-60.107%
2024-11-19	174.6000	174.9485	167.8035	168.4500	-1.950%	8,651,952	-60.071%
2024-11-18	173.8000	175.3000	169.5500	171.8000	-2.080%	6,676,394	-60.850%
2024-11-15	169.1000	177.4000	168.9000	175.4500	+7.375%	10,371,346	-61.664%
2024-11-14	160.4750	164.3250	159.6000	163.4000	+2.093%	8,360,578	-58.837%
2024-11-13	159.9000	162.2000	157.5000	160.0500	+0.471%	9,273,943	-57.976%
2024-11-12	158.6000	162.2336	157.7500	159.3000	+0.536%	7,396,926	-57.778%
2024-11-11	157.0500	161.1500	156.8500	158.4500	+0.190%	8,666,066	-57.551%
2024-11-08	159.2000	159.7500	157.4500	158.1500	-0.189%	7,559,108	-57.471%
2024-11-07	163.4500	163.5065	157.6050	158.4500	-4.692%	8,425,860	-57.551%
2024-11-06	171.7500	172.8750	165.2500	166.2500	-8.022%	8,845,932	-59.543%
2024-11-05	186.2500	186.2500	180.0000	180.7500	-3.856%	6,430,705	-62.788%
2024-11-04	187.0000	190.0000	184.0000	188.0000	+1.075%	6,692,164	-64.223%
2024-11-01	188.5000	189.0000	182.2500	186.0000	-2.105%	8,646,202	-63.839%
2024-10-31	181.1250	190.2500	181.0000	190.0000	+7.649%	8,501,396	-64.600%
2024-10-30	173.5000	177.2500	172.5000	176.5000	+2.023%	6,501,969	-61.892%
2024-10-29	177.3750	179.5000	171.2500	173.0000	-2.672%	6,662,069	-61.121%
2024-10-28	174.3750	178.0000	174.2500	177.7500	0.000%	5,482,470	-62.160%
2024-10-25	178.0000	178.7500	172.2500	177.7500	-1.796%	9,008,968	-62.160%
2024-10-24	181.0000	184.0000	180.0000	181.0000	-2.294%	5,352,760	-62.840%
2024-10-23	179.5000	188.7500	178.7500	185.2500	+4.809%	7,554,815	-63.692%
2024-10-22	180.5000	181.2500	175.2500	176.7500	-0.423%	4,969,379	-61.946%
2024-10-21	179.7500	182.0000	176.5000	177.5000	-0.421%	5,346,834	-62.107%
2024-10-18	179.0000	179.7500	177.2500	178.2500	-1.791%	4,231,273	-62.266%
2024-10-17	176.0000	181.7500	175.7500	181.5000	-0.138%	5,221,472	-62.942%
2024-10-16	181.7500	185.7500	181.0000	181.7500	-0.137%	4,384,901	-62.993%
2024-10-15	174.7500	184.2500	174.0000	182.0000	+4.149%	7,321,924	-63.044%
2024-10-14	177.0000	177.2500	173.2500	174.7500	-2.510%	4,557,220	-61.511%
2024-10-11	182.2500	183.0000	178.2500	179.2500	-0.417%	4,075,099	-62.477%
2024-10-10	181.7500	183.2500	177.7500	180.0000	+0.418%	5,315,084	-62.633%
2024-10-09	183.7500	185.0000	178.5000	179.2500	-2.316%	5,377,867	-62.477%
2024-10-08	189.2500	190.0000	182.5000	183.5000	-4.427%	5,556,375	-63.346%
2024-10-07	188.2500	193.5000	186.7500	192.0000	+3.365%	4,889,672	-64.969%
2024-10-04	185.8750	191.9975	185.2500	185.7500	-3.632%	7,378,601	-63.790%
2024-10-03	194.7500	195.7500	189.0000	192.7500	+0.522%	6,043,439	-65.105%
2024-10-02	194.0000	197.0000	189.5000	191.7500	-0.648%	6,120,124	-64.923%
2024-10-01	185.5000	197.2500	185.0000	193.0000	+4.465%	8,646,943	-65.150%
2024-09-30	187.5000	191.0000	184.5000	184.7500	-0.805%	6,295,089	-63.594%
2024-09-27	182.2500	187.7500	182.0000	186.2500	+1.776%	5,348,306	-63.887%
2024-09-26	178.3750	187.2500	178.0000	183.0000	-2.008%	6,425,781	-63.246%
2024-09-25	188.5000	188.7500	185.0000	186.7500	-2.353%	4,966,139	-63.984%
2024-09-24	192.3750	197.5000	190.0000	191.2500	-1.544%	5,435,219	-64.831%
2024-09-23	194.2500	195.7500	192.7500	194.2500	-0.766%	4,117,699	-65.375%
2024-09-20	195.5000	200.5000	194.0000	195.7500	+0.902%	5,948,552	-65.640%
2024-09-19	195.1250	198.0000	190.2500	194.0000	-7.619%	8,902,317	-65.330%
2024-09-18	205.7500	210.7500	200.2500	210.0000	+1.449%	8,029,253	-67.971%
2024-09-17	203.2500	210.5000	201.7500	207.0000	-0.241%	5,454,514	-67.507%
2024-09-16	207.2500	211.7500	206.5000	207.5000	+1.591%	4,696,511	-67.586%
2024-09-13	208.0000	208.5000	202.7500	204.2500	-1.329%	5,131,297	-67.070%
2024-09-12	213.2500	215.7500	205.7500	207.0000	-2.931%	7,246,882	-67.507%
2024-09-11	226.0000	239.0000	212.0000	213.2500	-6.469%	10,655,913	-68.460%
2024-09-10	231.5000	237.7500	227.0000	228.0000	-2.564%	6,410,853	-70.500%
2024-09-09	236.2500	241.7500	232.5000	234.0000	-3.704%	6,760,181	-71.256%
2024-09-06	226.5000	244.2500	225.0000	243.0000	+8.000%	9,432,922	-72.321%
2024-09-05	228.0000	229.5000	218.5000	225.0000	-0.111%	7,247,848	-70.107%
2024-09-04	228.2500	229.7475	219.7500	225.2500	+0.670%	8,113,300	-70.140%
2024-09-03	209.0000	226.7500	208.7500	223.7500	+9.146%	6,674,311	-69.940%
2024-08-30	206.7500	212.7500	204.0000	205.0000	-3.188%	6,081,717	-67.190%
2024-08-29	208.6250	213.7500	202.2500	211.7500	+0.355%	7,909,652	-68.236%
2024-08-28	204.7500	215.5000	203.7500	211.0000	+3.558%	6,256,955	-68.123%
2024-08-27	208.0000	210.5000	202.5000	203.7500	-0.972%	4,513,635	-66.989%
2024-08-26	200.5000	208.2500	199.2750	205.7500	+3.133%	5,300,190	-67.310%
2024-08-23	200.8750	206.0000	196.0000	199.5000	-3.155%	7,452,057	-66.286%
2024-08-22	194.0000	207.5000	193.2500	206.0000	+4.835%	7,801,678	-67.350%
2024-08-21	198.5000	200.7500	194.2500	196.5000	-1.627%	5,185,075	-65.771%
2024-08-20	199.2500	201.5000	196.0000	199.7500	+0.757%	5,628,867	-66.328%
2024-08-19	206.0000	208.5000	198.0000	198.2500	-3.645%	5,167,437	-66.073%
2024-08-16	209.0000	210.5000	204.2500	205.7500	-0.363%	4,833,428	-67.310%
2024-08-15	214.7500	215.2500	206.0000	206.5000	-7.503%	6,445,938	-67.429%
2024-08-14	222.1250	229.6250	219.7500	223.2500	-0.112%	6,356,972	-69.872%
2024-08-13	234.1250	234.5000	223.0000	223.5000	-7.358%	6,375,461	-69.906%
2024-08-12	241.2500	245.7500	225.0000	241.2500	-0.515%	5,128,696	-72.120%
2024-08-09	248.7500	250.7500	240.0000	242.5000	-1.423%	6,623,967	-72.264%
2024-08-08	259.2500	266.7500	244.5000	246.0000	-9.141%	8,952,151	-72.659%
2024-08-07	249.7500	271.5000	245.5000	270.7500	+3.241%	10,324,379	-75.158%
2024-08-06	266.5000	271.5000	248.2500	262.2500	-2.780%	10,877,350	-74.353%
2024-08-05	287.5000	289.7500	258.2500	269.7500	+9.100%	15,314,835	-75.066%
2024-08-02	244.2500	254.0000	240.2500	247.2500	+7.267%	11,471,683	-72.797%
2024-08-01	214.0000	235.7500	208.7500	230.5000	+7.334%	11,691,858	-70.820%
2024-07-31	220.0000	222.2475	212.2500	214.7500	-8.908%	9,773,998	-68.680%
2024-07-30	223.5000	240.7500	222.5000	235.7500	+4.199%	8,119,168	-71.470%
2024-07-29	223.5000	229.7500	220.2500	226.2500	-0.549%	6,081,311	-70.272%
2024-07-26	228.0000	232.5000	223.0000	227.5000	-2.882%	7,059,577	-70.435%
2024-07-25	226.2500	238.2500	220.0000	234.2500	+3.422%	9,951,095	-71.287%
2024-07-24	213.5000	227.8750	213.0000	226.5000	+10.758%	8,158,010	-70.305%
2024-07-23	203.5000	205.2500	199.7500	204.5000	+1.112%	5,137,611	-67.110%
2024-07-22	204.0000	208.5000	201.0000	202.2500	-4.374%	7,346,144	-66.744%
2024-07-19	206.7500	213.5000	203.2500	211.5000	+2.795%	7,530,860	-68.199%
2024-07-18	198.5000	210.0000	198.0000	205.7500	+1.480%	8,367,454	-67.310%
2024-07-17	195.7500	203.0000	195.0000	202.7500	+8.713%	7,021,175	-66.826%
2024-07-16	185.0000	190.0000	184.0000	186.5000	0.000%	5,207,884	-63.936%
2024-07-15	186.1250	189.0000	181.0000	186.5000	-0.666%	6,205,449	-63.936%
2024-07-12	190.7500	191.2500	182.2500	187.7500	-1.573%	5,974,890	-64.176%
2024-07-11	179.1250	192.5000	178.7500	190.7500	+6.416%	7,329,391	-64.739%
2024-07-10	183.0000	184.2500	178.5000	179.2500	-2.977%	4,338,138	-62.477%
2024-07-09	183.7500	186.7500	182.2500	184.7500	-0.135%	3,883,799	-63.594%
2024-07-08	186.0000	187.2500	184.5000	185.0000	-0.671%	3,199,374	-63.643%
2024-07-05	191.5000	192.0000	186.0000	186.2500	-3.121%	4,724,409	-63.887%
2024-07-03	198.0000	198.0000	192.0000	192.2500	-2.411%	3,112,273	-65.014%
2024-07-02	205.2500	205.2500	196.7500	197.0000	-2.956%	4,583,766	-65.858%
2024-07-01	205.6250	210.5000	202.2500	203.0000	-1.932%	5,603,052	-66.867%
2024-06-28	202.5000	207.5000	196.5000	207.0000	+1.845%	6,229,378	-67.507%
2024-06-27	205.0000	206.2500	201.2500	203.2500	-0.611%	4,518,921	-66.908%
2024-06-26	207.0000	207.5000	204.0000	204.5000	-2.503%	4,388,627	-67.110%
2024-06-25	214.5000	215.7475	209.2500	209.7500	-3.452%	4,661,017	-67.933%
2024-06-24	211.6250	217.2500	209.2500	217.2500	+3.452%	5,401,482	-69.040%
2024-06-21	208.5000	211.7500	206.7500	210.0000	+0.962%	5,071,120	-67.971%