Dark

SQQQ
ProShares UltraPro Short QQQ
stock NASDAQ ETF

At Close

Jul 31, 2026 4:00:10 PM EDT

43.63USD-2.219%(-0.99)60,246,594

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

43.00USD-3.631%(-1.62)808,787

After-hours

Jul 31, 2026 4:59:30 PM EDT

44.21USD+1.329%(+0.58)791,832

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	42.9298	45.2800	42.2157	43.7300	-1.995%	60,246,594	0.000%
2026-07-30	46.5100	46.8498	44.1950	44.6200	-9.749%	65,273,707	-1.995%
2026-07-29	46.5600	49.5300	45.6304	49.4400	+6.300%	67,201,866	-11.549%
2026-07-28	46.3950	48.0599	45.7700	46.5100	+2.853%	58,376,161	-5.977%
2026-07-27	43.3200	46.4250	43.2150	45.2200	+0.960%	49,533,811	-3.295%
2026-07-24	43.6200	45.1100	43.2100	44.7900	+3.513%	56,609,440	-2.367%
2026-07-23	42.8100	44.0050	42.1132	43.2700	+5.691%	53,258,250	+1.063%
2026-07-22	41.2300	41.2300	40.2000	40.9400	+1.563%	39,488,287	+6.815%
2026-07-21	40.7550	41.4450	40.1100	40.3100	-5.553%	42,590,139	+8.484%
2026-07-20	41.5400	42.7615	40.8700	42.6800	-0.257%	48,042,965	+2.460%
2026-07-17	43.4300	44.2714	41.5850	42.7900	+4.647%	57,071,665	+2.197%
2026-07-16	39.9000	41.4378	39.6450	40.8900	+5.008%	53,850,215	+6.945%
2026-07-15	37.9800	40.1669	37.8900	38.9400	+0.802%	54,608,466	+12.301%
2026-07-14	38.5400	39.5299	38.1900	38.6300	-3.304%	50,633,404	+13.202%
2026-07-13	39.0050	40.2100	38.8500	39.9500	+5.744%	49,556,874	+9.462%
2026-07-10	38.4900	39.1400	37.6400	37.7800	-0.840%	46,484,783	+15.749%
2026-07-09	38.9300	39.4651	37.9300	38.1000	-4.940%	49,638,970	+14.777%
2026-07-08	41.1800	41.8550	39.9300	40.0800	-0.743%	65,536,288	+9.107%
2026-07-07	39.6400	41.1065	39.2900	40.3800	+5.486%	59,057,958	+8.296%
2026-07-06	38.7500	38.9800	37.7050	38.2800	-4.180%	49,329,784	+14.237%
2026-07-02	37.9100	40.7200	37.0800	39.9500	+5.465%	71,824,786	+9.462%
2026-07-01	37.3100	37.9750	36.9000	37.8800	+4.324%	47,904,287	+15.444%
2026-06-30	38.1600	38.2000	36.0300	36.3100	-4.848%	56,647,935	+20.435%
2026-06-29	39.9100	41.4299	38.0800	38.1600	-7.625%	72,454,789	+14.596%
2026-06-26	41.0800	41.7900	39.6900	41.3100	+4.662%	70,343,237	+5.858%
2026-06-25	37.8700	41.3700	37.7101	39.4700	-2.423%	75,598,977	+10.793%
2026-06-24	39.6600	41.4900	38.9000	40.4500	-0.271%	71,325,399	+8.109%
2026-06-23	40.2600	40.7999	39.0800	40.5600	+9.829%	72,155,492	+7.816%
2026-06-22	36.3100	37.4400	35.8000	36.9300	+0.490%	49,284,542	+18.413%
2026-06-18	37.2000	37.9500	36.4301	36.7500	-7.009%	60,260,822	+18.993%
2026-06-17	37.5300	39.7900	37.4600	39.5200	+3.051%	74,068,612	+10.653%
2026-06-16	36.5400	38.3900	36.2600	38.3500	+5.618%	53,011,123	+14.029%
2026-06-15	37.2500	37.3600	36.1500	36.3100	-9.316%	59,704,986	+20.435%
2026-06-12	40.6500	41.7498	39.5700	40.0400	-1.935%	68,132,871	+9.216%
2026-06-11	44.1800	45.0050	40.4400	40.8300	-9.768%	120,942,621	+7.103%
2026-06-10	43.8100	45.3899	42.0700	45.2500	+6.046%	128,808,612	-3.359%
2026-06-09	40.0600	46.3800	39.5936	42.6700	+3.417%	158,568,614	+2.484%
2026-06-08	40.9200	41.7800	39.9600	41.2600	-4.469%	87,211,660	+5.986%
2026-06-05	39.4200	43.3500	39.1800	43.1900	+14.380%	112,575,144	+1.250%
2026-06-04	38.5300	38.9600	37.3300	37.7600	+1.533%	60,863,241	+15.810%
2026-06-03	36.7250	37.6869	36.5500	37.1900	+0.759%	73,361,697	+17.585%
2026-06-02	37.4700	37.9500	36.8600	36.9100	-1.363%	41,715,758	+18.477%
2026-06-01	38.2700	38.4600	36.9600	37.4200	-1.733%	56,499,280	+16.863%
2026-05-29	38.1500	38.5600	37.5600	38.0800	-1.014%	54,182,383	+14.837%
2026-05-28	39.4100	39.9400	38.3000	38.4700	-2.459%	61,136,534	+13.673%
2026-05-27	38.8700	40.0900	38.8600	39.4400	+0.407%	64,034,436	+10.877%
2026-05-26	40.0500	40.3519	39.1399	39.2800	-5.349%	48,878,464	+11.329%
2026-05-22	41.4000	41.7800	40.6800	41.5000	-1.096%	53,464,011	+5.373%
2026-05-21	42.9400	43.3305	41.5000	41.9600	-0.545%	59,329,925	+4.218%
2026-05-20	43.6700	43.9650	42.1900	42.1900	-4.913%	65,312,490	+3.650%
2026-05-19	44.6800	45.5300	43.4550	44.3700	+1.906%	72,124,353	-1.442%
2026-05-18	42.5100	44.8201	42.4400	43.5400	+1.303%	79,060,467	+0.436%
2026-05-15	42.7700	43.5650	41.9300	42.9800	+4.651%	69,281,483	+1.745%
2026-05-14	41.9800	42.0600	40.6801	41.0700	-2.191%	52,849,935	+6.477%
2026-05-13	42.8300	43.7650	41.6000	41.9900	-3.048%	61,590,076	+4.144%
2026-05-12	43.1400	45.1900	42.7850	43.3100	+2.582%	80,149,459	+0.970%
2026-05-11	42.7400	43.0000	41.9850	42.2200	-0.822%	49,617,164	+3.577%
2026-05-08	44.8200	44.8900	42.5700	42.5700	-6.910%	60,666,285	+2.725%
2026-05-07	45.4100	46.3570	44.5000	45.7300	+0.307%	76,149,560	-4.373%
2026-05-06	47.2600	47.5350	45.5201	45.5900	-6.174%	64,988,167	-4.080%
2026-05-05	49.4000	49.4900	48.3000	48.5900	-3.801%	43,491,763	-10.002%
2026-05-04	50.1200	51.4300	49.6500	50.5100	+0.577%	51,093,620	-13.423%
2026-05-01	51.3600	51.4500	49.7900	50.2200	-2.769%	56,598,722	-12.923%
2026-04-30	52.2100	54.0900	51.4000	51.6500	-2.694%	56,560,679	-15.334%
2026-04-29	53.8400	54.3300	53.0600	53.0800	-1.795%	51,299,549	-17.615%
2026-04-28	54.0850	54.9600	53.5799	54.0500	+3.051%	47,676,585	-19.093%
2026-04-27	52.6700	53.3100	52.4200	52.4500	-0.095%	35,406,381	-16.625%
2026-04-24	53.9250	54.4250	52.3700	52.5000	-5.677%	59,378,180	-16.705%
2026-04-23	55.1300	57.1350	54.2800	55.6600	+1.699%	69,263,741	-21.434%
2026-04-22	56.0500	56.4900	54.6600	54.7300	-4.966%	53,235,600	-20.099%
2026-04-21	56.5200	58.1500	56.0400	57.5900	+1.195%	68,509,045	-24.067%
2026-04-20	56.5900	58.0350	56.4134	56.9100	+0.922%	47,580,277	-23.159%
2026-04-17	57.2500	57.6696	56.0400	56.3900	-3.788%	69,145,609	-22.451%
2026-04-16	58.9500	60.0582	58.1100	58.6100	-1.396%	54,954,413	-25.388%
2026-04-15	61.8800	62.1500	59.3500	59.4400	-4.160%	56,491,872	-26.430%
2026-04-14	64.6700	64.6800	62.0200	62.0200	-5.414%	48,185,986	-29.490%
2026-04-13	68.2000	68.6300	65.5000	65.5700	-3.032%	48,916,416	-33.308%
2026-04-10	67.3800	68.1300	66.7500	67.6200	-0.354%	43,166,231	-35.330%
2026-04-09	69.3200	70.2971	67.7200	67.8600	-1.936%	49,059,564	-35.559%
2026-04-08	68.2100	70.7300	67.7500	69.2000	-8.839%	61,640,476	-36.806%
2026-04-07	77.0800	79.8800	75.7850	75.9100	-0.013%	68,143,888	-42.392%
2026-04-06	76.8500	77.4500	75.1000	75.9200	-1.773%	40,289,636	-42.400%
2026-04-02	81.7000	82.5000	76.9300	77.2900	-0.207%	71,843,975	-43.421%
2026-04-01	78.6200	79.0657	76.0300	77.4500	-3.777%	55,417,028	-43.538%
2026-03-31	86.6200	86.6600	79.7399	80.4900	-9.987%	90,124,849	-45.670%
2026-03-30	85.2700	90.7150	84.8900	89.4200	+2.288%	63,811,041	-51.096%
2026-03-27	83.8700	87.8600	83.7800	87.4200	+5.964%	60,210,372	-49.977%
2026-03-26	79.0150	82.6200	78.2500	82.5000	+7.199%	53,752,474	-46.994%
2026-03-25	76.4300	77.8000	75.5100	76.9600	-2.755%	54,149,240	-43.178%
2026-03-24	78.7900	79.9000	77.5500	79.1400	+2.142%	57,159,184	-44.743%
2026-03-23	76.4850	78.3250	74.5600	77.4800	-3.452%	69,991,587	-43.560%
2026-03-20	76.7700	81.5850	76.7600	80.2500	+5.717%	57,123,267	-45.508%
2026-03-19	77.2800	78.1900	74.8800	75.9100	+0.931%	66,223,901	-42.392%
2026-03-18	72.8200	75.3099	72.2500	75.2100	+4.241%	52,923,301	-41.856%
2026-03-17	72.2100	72.6800	71.2100	72.1500	-1.448%	40,032,168	-39.390%
2026-03-16	73.3600	73.6800	71.8600	73.2100	-3.340%	48,893,183	-40.268%
2026-03-13	73.4700	76.1499	72.0400	75.7400	+1.897%	61,870,270	-42.263%
2026-03-12	72.3950	74.3800	71.9055	74.3300	+5.209%	54,968,789	-41.168%
2026-03-11	70.2000	71.5700	69.0000	70.6500	+0.085%	54,975,568	-38.103%
2026-03-10	70.5800	71.4100	68.6763	70.5900	-0.014%	64,533,339	-38.051%
2026-03-09	75.5600	76.6100	70.0000	70.6000	-3.893%	77,827,860	-38.059%
2026-03-06	73.2700	73.9500	71.3300	73.4600	+4.555%	59,856,668	-40.471%
2026-03-05	70.7100	72.5000	68.9200	70.2600	+0.919%	79,927,086	-37.760%
2026-03-04	71.9900	72.2300	68.8100	69.6200	-4.460%	63,022,094	-37.188%
2026-03-03	74.6900	76.2500	72.0514	72.8700	+3.230%	94,170,563	-39.989%
2026-03-02	73.8000	74.1200	69.9400	70.5900	-0.367%	68,216,388	-38.051%
2026-02-27	72.3300	72.5999	70.5000	70.8500	+1.113%	57,195,142	-38.278%
2026-02-26	68.0000	71.8199	67.9900	70.0700	+3.593%	57,700,526	-37.591%
2026-02-25	69.5500	69.5800	67.5450	67.6400	-4.267%	40,192,654	-35.349%
2026-02-24	72.6500	73.6100	70.2500	70.6550	-3.159%	45,290,999	-38.108%
2026-02-23	71.1400	73.7800	70.6650	72.9600	+3.681%	54,433,222	-40.063%
2026-02-20	73.5100	73.8100	69.8300	70.3700	-2.548%	75,740,340	-37.857%
2026-02-19	72.4500	73.1800	71.3900	72.2100	+1.134%	50,288,704	-39.441%
2026-02-18	72.7000	73.1900	69.9200	71.4000	-2.138%	55,743,873	-38.754%
2026-02-17	74.0400	75.8600	72.0100	72.9600	+0.316%	71,530,458	-40.063%
2026-02-13	73.2600	74.7400	71.0600	72.7300	-0.506%	78,092,988	-39.874%
2026-02-12	68.3300	73.4300	67.9500	73.1000	+6.127%	61,799,298	-40.178%
2026-02-11	67.7200	70.6900	67.3400	68.8800	-0.721%	55,829,270	-36.513%
2026-02-10	68.0950	69.5200	67.5400	69.3800	+1.418%	40,016,701	-36.970%
2026-02-09	70.7400	71.5850	67.6800	68.4100	-2.257%	45,532,079	-36.077%
2026-02-06	73.5400	74.0700	69.3500	69.9900	-6.154%	62,426,382	-37.520%
2026-02-05	73.5200	75.4200	71.8700	74.5800	+4.322%	79,541,726	-41.365%
2026-02-04	68.4600	73.2600	68.4400	71.4900	+5.194%	81,384,338	-38.831%
2026-02-03	64.2900	69.6600	64.1400	67.9600	+4.699%	56,705,787	-35.653%
2026-02-02	67.2850	67.3000	64.1600	64.9100	-2.037%	46,855,144	-32.630%
2026-01-30	65.1100	67.0500	64.3200	66.2600	+3.726%	81,546,685	-34.002%
2026-01-29	62.9100	67.2000	62.6150	63.8800	+1.736%	77,610,003	-31.544%
2026-01-28	62.0600	63.1550	61.7200	62.7900	-0.853%	45,287,227	-30.355%
2026-01-27	64.0400	64.5200	63.0500	63.3300	-2.674%	31,575,800	-30.949%
2026-01-26	65.8200	66.1500	64.4100	65.0700	-1.274%	33,950,142	-32.795%
2026-01-23	66.8800	67.2280	65.0600	65.9100	-0.842%	40,890,561	-33.652%
2026-01-22	65.9600	67.4599	65.9300	66.4700	-2.207%	42,419,626	-34.211%
2026-01-21	70.3100	70.8700	66.4900	67.9700	-3.956%	65,264,535	-35.663%
2026-01-20	69.9800	71.1000	68.5400	70.7700	+6.293%	48,466,375	-38.208%
2026-01-16	65.1600	67.2800	64.9900	66.5800	+0.483%	34,508,911	-34.320%
2026-01-15	64.7000	66.5600	64.4750	66.2600	-1.016%	41,062,829	-34.002%
2026-01-14	66.1000	68.5000	65.7400	66.9400	+3.223%	50,096,302	-34.673%
2026-01-13	64.5400	65.6200	63.8500	64.8500	+0.527%	39,935,324	-32.567%
2026-01-12	66.0300	66.0400	64.0300	64.5100	-0.247%	31,329,223	-32.212%
2026-01-09	66.3800	67.1150	64.2700	64.6700	-2.883%	42,119,670	-32.380%
2026-01-08	65.7800	67.4202	65.6600	66.5900	+1.788%	35,247,957	-34.329%
2026-01-07	65.7600	65.9099	64.2100	65.4200	-0.290%	35,779,122	-33.155%
2026-01-06	67.0000	67.2050	65.4100	65.6100	-2.598%	34,968,162	-33.349%
2026-01-05	66.9300	67.7800	66.4000	67.3600	-2.334%	32,094,005	-35.080%
2026-01-02	66.6500	69.9776	65.7250	68.9700	+0.686%	37,837,131	-36.596%
2025-12-31	66.7800	68.5800	66.6700	68.5000	+2.576%	19,394,888	-36.161%
2025-12-30	66.6500	66.8600	65.9100	66.7800	+0.724%	16,156,827	-34.516%
2025-12-29	66.5400	66.9700	65.7000	66.3000	+1.485%	19,630,074	-34.042%
2025-12-26	65.1000	65.5650	64.8100	65.3300	+0.169%	11,011,659	-33.063%
2025-12-24	65.8600	65.9500	65.1262	65.2200	-3.004%	10,756,401	-32.950%
2025-12-23	68.5700	68.7000	67.1750	67.2400	-1.422%	18,866,516	-34.964%
2025-12-22	67.4850	68.6850	67.3800	68.2100	-1.317%	25,356,240	-35.889%
2025-12-19	70.9900	71.0100	68.9800	69.1200	-3.893%	32,157,513	-36.733%
2025-12-18	71.6800	72.7300	70.4800	71.9200	-4.285%	59,184,447	-39.196%
2025-12-17	70.7400	75.1900	70.5321	75.1400	+5.578%	50,975,412	-41.802%
2025-12-16	72.4100	72.8700	70.5501	71.1700	-0.587%	48,757,367	-38.556%
2025-12-15	68.8800	72.0000	68.8800	71.5900	+1.546%	43,809,906	-38.916%
2025-12-12	67.7900	71.2050	67.3100	70.5000	+5.904%	55,671,279	-37.972%
2025-12-11	67.1400	69.0499	66.5100	66.5700	+0.986%	45,460,295	-34.310%
2025-12-10	67.1200	68.0200	65.4000	65.9200	-1.155%	58,510,024	-33.662%
2025-12-09	67.3650	67.8065	66.4300	66.6900	-0.359%	28,066,836	-34.428%
2025-12-08	66.0000	67.7453	65.4698	66.9300	+0.662%	33,692,421	-34.663%
2025-12-05	66.8700	67.0783	65.3888	66.4900	-1.145%	38,930,401	-34.231%
2025-12-04	66.6300	68.3450	66.6100	67.2600	+0.343%	33,316,401	-34.984%
2025-12-03	68.3000	68.8200	66.8100	67.0300	-0.696%	37,417,793	-34.761%
2025-12-02	68.3500	68.9850	66.9100	67.5000	-2.315%	37,827,831	-35.215%
2025-12-01	70.2600	70.6396	68.3445	69.1000	+1.009%	35,864,610	-36.715%
2025-11-28	69.4400	69.6893	68.3700	68.4100	-2.230%	14,373,127	-36.077%
2025-11-26	70.6200	71.3600	69.3100	69.9700	-2.603%	41,482,006	-37.502%
2025-11-25	73.7900	76.0201	71.3400	71.8400	-1.804%	56,652,325	-39.129%
2025-11-24	77.1600	77.2000	72.5600	73.1600	-7.638%	56,913,204	-40.227%
2025-11-21	80.2900	83.1000	76.3700	79.2100	-2.113%	97,285,362	-44.792%
2025-11-20	71.1500	81.2601	70.2400	80.9200	+7.037%	58,187,882	-45.959%
2025-11-19	76.6250	77.6000	73.1115	75.6000	-1.691%	39,223,003	-42.156%
2025-11-18	75.7500	78.7500	74.7000	76.9000	+3.639%	56,822,950	-43.134%
2025-11-17	73.2500	75.5000	71.0000	74.2000	+2.699%	39,668,247	-41.065%
2025-11-14	75.6250	76.4500	70.6500	72.2500	-0.207%	44,796,259	-39.474%
2025-11-13	69.3500	73.1000	69.1500	72.4000	+6.236%	34,721,597	-39.599%
2025-11-12	66.9250	69.2500	66.9000	68.1500	+0.294%	25,963,603	-35.833%
2025-11-11	68.2750	69.2750	67.6000	67.9500	+0.816%	23,132,718	-35.644%
2025-11-10	68.9750	69.6885	67.0500	67.4000	-6.584%	29,860,969	-35.119%
2025-11-07	72.6750	76.0500	72.0750	72.1500	+1.050%	45,682,547	-39.390%
2025-11-06	68.1000	71.8500	68.0250	71.4000	+5.699%	40,968,703	-38.754%
2025-11-05	69.2000	69.6500	66.5000	67.5500	-2.030%	27,917,764	-35.263%
2025-11-04	67.7000	69.1500	66.5500	68.9500	+6.159%	36,451,382	-36.577%
2025-11-03	64.0000	65.6500	63.7500	64.9500	-1.292%	23,035,149	-32.671%
2025-10-31	64.2500	66.6320	64.2500	65.8000	-1.423%	33,841,527	-33.541%
2025-10-30	64.9000	66.7500	64.5000	66.7500	+4.624%	35,390,070	-34.487%
2025-10-29	63.8500	65.4935	63.4000	63.8000	-1.238%	29,578,132	-31.458%
2025-10-28	65.4500	65.8000	64.0500	64.6000	-2.269%	23,468,988	-32.307%
2025-10-27	67.3500	67.5000	65.9500	66.1000	-5.301%	22,024,394	-33.843%
2025-10-24	70.2500	70.5500	69.3500	69.8000	-3.056%	27,380,983	-37.350%
2025-10-23	74.1000	74.2675	71.7500	72.0000	-2.637%	23,555,278	-39.264%
2025-10-22	72.0000	75.9000	71.8000	73.9500	+3.066%	34,927,943	-40.865%
2025-10-21	71.7000	72.5000	71.3000	71.7500	+0.140%	17,696,916	-39.052%
2025-10-20	73.3500	73.3500	71.2500	71.6500	-3.761%	20,891,767	-38.967%
2025-10-17	76.7500	77.3500	73.8500	74.4500	-1.846%	40,094,352	-41.263%
2025-10-16	74.0000	77.5410	72.7500	75.8500	+1.066%	36,159,014	-42.347%
2025-10-15	74.3500	77.4500	73.3000	75.0500	-1.960%	31,972,732	-41.732%
2025-10-14	77.6000	79.5500	74.8500	76.5500	+1.931%	38,124,801	-42.874%
2025-10-13	76.0000	77.0410	74.7000	75.1000	-6.301%	31,876,576	-41.771%
2025-10-10	72.4000	80.3500	71.7500	80.1500	+10.552%	58,967,617	-45.440%
2025-10-09	72.2500	73.6500	72.2000	72.5000	+0.416%	22,504,300	-39.683%
2025-10-08	74.4500	74.5500	72.1000	72.2000	-3.411%	21,926,419	-39.432%
2025-10-07	73.1500	75.3000	72.9000	74.7500	+1.632%	22,724,572	-41.498%
2025-10-06	73.3500	74.2250	72.9500	73.5500	-2.259%	20,712,153	-40.544%
2025-10-03	74.0000	75.9250	73.7000	75.2500	+1.415%	24,836,420	-41.887%
2025-10-02	73.7500	75.2500	73.7000	74.2000	-1.133%	20,235,905	-41.065%
2025-10-01	77.4000	77.7450	74.9000	75.0500	-1.445%	22,497,580	-41.732%
2025-09-30	76.9500	77.8000	76.0500	76.1500	-0.717%	21,445,240	-42.574%
2025-09-29	76.6000	77.2800	75.5000	76.7000	-1.350%	20,127,716	-42.986%
2025-09-26	78.5000	79.8000	77.7000	77.7500	-1.207%	20,720,125	-43.756%
2025-09-25	79.2000	80.6500	78.0500	78.7000	+1.352%	32,496,180	-44.435%
2025-09-24	76.3500	78.7500	76.2000	77.6500	-0.449%	20,499,599	-43.683%
2025-09-23	76.4500	78.5000	76.3500	78.0000	+2.027%	20,372,044	-43.936%
2025-09-22	78.2000	78.2000	76.2105	76.4500	-1.672%	17,420,292	-42.799%
2025-09-19	78.6500	79.2000	77.5000	77.7500	-1.955%	20,087,738	-43.756%
2025-09-18	79.5000	80.3500	78.1500	79.3000	-2.699%	25,518,216	-44.855%
2025-09-17	81.0500	83.8010	80.8000	81.5000	+0.679%	31,903,834	-46.344%
2025-09-16	80.4000	81.3000	80.3000	80.9500	+0.310%	13,062,160	-45.979%
2025-09-15	82.1500	82.1585	80.7000	80.7000	-2.536%	17,396,787	-45.812%
2025-09-12	83.6000	83.9500	82.3000	82.8000	-1.193%	15,036,727	-47.186%
2025-09-11	84.2000	84.9500	83.5000	83.8000	-1.701%	18,179,016	-47.816%
2025-09-10	83.9500	86.2500	83.9000	85.2500	-0.059%	19,231,854	-48.704%
2025-09-09	85.7500	86.8890	85.1500	85.3000	-0.814%	15,150,782	-48.734%
2025-09-08	86.2500	86.5500	85.1210	86.0000	-1.433%	15,905,558	-49.151%
2025-09-05	85.2500	89.3495	84.9500	87.2500	-0.229%	25,967,927	-49.880%
2025-09-04	89.6500	90.4500	87.3500	87.4500	-2.779%	16,979,727	-49.994%
2025-09-03	90.3500	91.5500	89.1000	89.9500	-2.228%	20,334,836	-51.384%
2025-09-02	94.0500	94.9500	91.9000	92.0000	+2.507%	23,109,079	-52.467%
2025-08-29	87.8500	90.6000	87.6750	89.7500	+3.697%	19,268,637	-51.276%
2025-08-28	87.9500	88.7250	86.1500	86.5500	-1.815%	16,521,686	-49.474%
2025-08-27	89.0500	89.6500	87.8000	88.1500	-0.395%	13,012,556	-50.391%
2025-08-26	89.9000	90.3750	88.4000	88.5000	-1.228%	12,747,236	-50.588%
2025-08-25	89.5500	90.1495	88.2005	89.6000	+0.958%	13,476,772	-51.194%
2025-08-22	92.4000	93.1000	87.8000	88.7500	-4.519%	27,113,647	-50.727%
2025-08-21	92.5000	94.1000	91.4000	92.9500	+1.418%	21,477,004	-52.953%
2025-08-20	90.5500	95.0000	90.4500	91.6500	+1.833%	31,209,937	-52.286%
2025-08-19	86.8250	90.5000	86.7175	90.0000	+4.106%	23,100,211	-51.411%
2025-08-18	86.7750	87.3000	86.1500	86.4500	+0.116%	15,083,123	-49.416%
2025-08-15	85.2500	87.1000	85.2500	86.3500	+1.529%	21,603,453	-49.357%
2025-08-14	85.7500	85.9500	84.2000	85.0500	+0.295%	23,794,245	-48.583%
2025-08-13	83.8000	85.4500	83.5500	84.8000	-0.118%	18,463,336	-48.432%
2025-08-12	87.2000	88.4500	84.8000	84.9000	-3.851%	22,782,539	-48.492%
2025-08-11	87.4000	88.8500	86.4500	88.3000	+1.030%	16,418,609	-50.476%
2025-08-08	89.3750	89.5000	87.3000	87.4000	-2.646%	20,717,026	-49.966%
2025-08-07	88.7000	91.8000	87.8500	89.7750	-0.965%	24,443,499	-51.289%
2025-08-06	93.8000	94.0995	90.4500	90.6500	-3.769%	23,645,203	-51.760%
2025-08-05	91.7000	94.5000	91.1000	94.2000	+2.114%	22,758,985	-53.577%
2025-08-04	94.9500	95.0440	92.1500	92.2500	-5.482%	23,359,077	-52.596%
2025-08-01	95.2000	98.8500	95.1000	97.6000	+5.972%	36,714,804	-55.195%
2025-07-31	87.5000	92.6000	87.4500	92.1000	+1.768%	25,819,987	-52.519%
2025-07-30	90.5000	92.0500	89.3500	90.5000	-0.385%	20,937,516	-51.680%
2025-07-29	89.2500	91.2995	88.6000	90.8500	+0.498%	18,188,818	-51.866%
2025-07-28	90.6500	91.1000	90.0000	90.4000	-0.932%	12,938,155	-51.626%
2025-07-25	91.9750	92.3000	90.6500	91.2500	-0.545%	13,551,098	-52.077%
2025-07-24	91.8000	92.7000	91.2000	91.7500	-0.650%	15,184,847	-52.338%
2025-07-23	93.1000	94.5000	92.3500	92.3500	-1.283%	17,298,860	-52.648%
2025-07-22	92.1250	94.9000	92.1000	93.5500	+1.574%	18,302,129	-53.255%
2025-07-21	93.1500	93.1500	91.2000	92.1000	-1.497%	15,911,722	-52.519%
2025-07-18	92.6000	94.1500	92.5000	93.5000	+0.430%	16,246,758	-53.230%
2025-07-17	95.0750	95.5000	92.9000	93.1000	-2.360%	16,407,062	-53.029%
2025-07-16	95.4500	98.3500	95.1000	95.3500	-0.314%	22,175,600	-54.137%
2025-07-15	93.9000	95.7000	93.5505	95.6500	-0.261%	17,153,884	-54.281%
2025-07-14	97.0500	98.3000	95.5000	95.9000	-0.981%	13,871,545	-54.400%
2025-07-11	97.4000	98.0010	96.0500	96.8500	+0.833%	15,072,064	-54.848%
2025-07-10	95.4000	97.5000	95.1500	96.0500	+0.418%	12,744,373	-54.472%
2025-07-09	96.6500	97.3500	94.9500	95.6500	-2.048%	16,401,484	-54.281%
2025-07-08	97.1500	98.3495	96.8000	97.6500	-0.153%	14,744,723	-55.218%
2025-07-07	97.0250	99.0500	96.6250	97.8000	+2.248%	17,744,180	-55.286%
2025-07-03	97.2250	97.2500	95.1000	95.6500	-2.696%	12,419,727	-54.281%
2025-07-02	100.8500	100.9255	98.2500	98.3000	-2.043%	15,493,181	-55.514%
2025-07-01	98.9250	101.6500	98.4000	100.3500	+2.555%	17,809,946	-56.423%
2025-06-30	98.1000	99.3000	97.2500	97.8500	-1.856%	11,948,675	-55.309%
2025-06-27	100.2750	101.7500	98.7500	99.7000	-0.993%	18,066,795	-56.138%
2025-06-26	102.3000	103.4000	100.4500	100.7000	-2.705%	13,589,544	-56.574%
2025-06-25	103.0000	104.5995	102.3000	103.5000	-1.942%	13,692,442	-57.749%
2025-06-24	107.4000	107.8000	105.0000	105.5500	-4.566%	16,451,178	-58.569%
2025-06-23	113.7750	115.8000	110.3000	110.6000	-3.110%	25,653,385	-60.461%
2025-06-20	110.6000	115.3000	109.8000	114.1500	+1.467%	19,692,978	-61.691%
2025-06-18	111.9000	113.5500	110.2750	112.5000	+0.134%	19,887,928	-61.129%
2025-06-17	110.7500	113.1000	109.7500	112.3500	+2.979%	17,891,248	-61.077%
2025-06-16	111.6000	111.6500	108.4500	109.1000	-4.130%	18,301,670	-59.918%
2025-06-13	113.4500	114.6000	110.8500	113.8000	+3.832%	30,116,309	-61.573%
2025-06-12	111.2000	111.3500	108.9500	109.6000	-0.635%	17,800,176	-60.100%
2025-06-11	108.3500	111.7000	107.6000	110.3000	+1.146%	21,144,160	-60.354%
2025-06-10	111.1000	112.4995	108.7000	109.0500	-2.066%	15,235,822	-59.899%
2025-06-09	111.6500	112.3700	110.2500	111.3500	-0.358%	14,402,986	-60.727%
2025-06-06	111.7000	112.8750	110.5000	111.7500	-2.784%	18,940,732	-60.868%
2025-06-05	111.5000	116.2870	109.7000	114.9500	+2.269%	29,231,723	-61.957%
2025-06-04	112.8750	114.1995	111.7000	112.4000	-0.707%	14,752,492	-61.094%
2025-06-03	115.7500	116.3500	112.3000	113.2000	-2.330%	16,610,872	-61.369%
2025-06-02	120.0000	120.9000	115.7500	115.9000	-2.318%	18,383,772	-62.269%
2025-05-30	118.4500	123.5750	117.6000	118.6500	+0.636%	25,959,765	-63.144%
2025-05-29	113.5500	119.7250	113.4500	117.9000	-0.590%	22,544,116	-62.909%
2025-05-28	116.3500	118.9500	115.4000	118.6000	+1.368%	16,484,948	-63.128%
2025-05-27	120.7500	121.9250	116.6500	117.0000	-6.995%	22,006,040	-62.624%
2025-05-23	128.0500	128.4435	124.0000	125.8000	+2.946%	33,243,934	-65.238%
2025-05-22	122.4750	123.4500	119.5675	122.2000	-0.489%	28,093,948	-64.214%
2025-05-21	120.6500	124.1000	116.1000	122.8000	+4.112%	30,509,599	-64.389%
2025-05-20	118.4500	120.3490	117.4500	117.9500	+1.071%	16,974,642	-62.925%
2025-05-19	121.8500	121.9500	116.3000	116.7000	-0.171%	24,765,778	-62.528%
2025-05-16	117.5000	119.9750	116.8250	116.9000	-1.142%	16,879,190	-62.592%
2025-05-15	120.2000	121.1500	116.5000	118.2500	-0.379%	22,766,689	-63.019%
2025-05-14	120.0000	120.7000	118.3000	118.7000	-1.738%	19,373,126	-63.159%
2025-05-13	125.5750	126.1500	119.4500	120.8000	-4.581%	23,985,736	-63.800%
2025-05-12	127.2500	132.1500	126.5000	126.6000	-12.083%	27,343,225	-65.458%
2025-05-09	142.1000	145.6500	140.9000	144.0000	+0.279%	15,255,337	-69.632%
2025-05-08	143.3500	147.3500	139.5500	143.6000	-2.973%	22,583,869	-69.547%
2025-05-07	149.2000	154.1500	145.7500	148.0000	-1.103%	23,812,038	-70.453%
2025-05-06	151.5000	152.7000	146.5000	149.6500	+2.711%	19,211,467	-70.778%
2025-05-05	146.7500	147.2500	142.9500	145.7000	+1.852%	15,240,579	-69.986%
2025-05-02	145.2000	146.8135	141.1500	143.0500	-4.665%	21,943,439	-69.430%
2025-05-01	147.9500	150.4500	144.1500	150.0500	-3.381%	27,094,134	-70.856%
2025-04-30	163.7000	168.3000	153.8500	155.3000	-0.064%	27,368,864	-71.842%
2025-04-29	160.8000	161.4250	154.5000	155.4000	-1.925%	18,400,328	-71.860%
2025-04-28	157.9500	164.8750	156.0500	158.4500	+0.126%	20,488,105	-72.401%
2025-04-25	164.1000	165.8000	157.7000	158.2500	-3.270%	21,898,936	-72.367%
2025-04-24	176.2500	177.0000	163.1500	163.6000	-8.501%	24,455,895	-73.270%
2025-04-23	173.8500	180.6250	167.1500	178.8000	-6.583%	27,405,046	-75.543%
2025-04-22	199.5000	201.3000	187.0000	191.4000	-7.737%	21,852,888	-77.153%
2025-04-21	201.0500	214.4000	199.8560	207.4500	+7.376%	14,677,340	-78.920%
2025-04-17	189.4000	196.8000	188.5000	193.2000	+0.259%	20,267,269	-77.365%
2025-04-16	187.2000	200.1825	183.0000	192.7000	+9.055%	21,602,406	-77.307%
2025-04-15	176.1000	178.8500	171.6000	176.7000	-0.310%	17,659,220	-75.252%
2025-04-14	168.9000	183.0000	168.2900	177.2500	-2.126%	22,798,875	-75.329%
2025-04-11	193.2500	197.5750	179.1000	181.1000	-5.208%	29,853,532	-75.853%
2025-04-10	183.0000	205.9000	180.8216	191.0500	+11.464%	47,232,507	-77.111%
2025-04-09	265.8000	266.1500	165.8550	171.4000	-35.284%	54,654,862	-74.487%
2025-04-08	225.5000	275.8000	216.8000	264.8500	+5.581%	42,987,742	-83.489%
2025-04-07	278.3000	289.0000	216.1000	250.8500	-0.377%	45,279,701	-82.567%
2025-04-04	230.8000	251.9500	227.5000	251.8000	+18.411%	45,621,846	-82.633%
2025-04-03	206.0000	213.2000	201.8000	212.6500	+16.202%	26,980,166	-79.436%
2025-04-02	195.1000	195.4500	179.1505	183.0000	-2.244%	25,597,743	-76.104%
2025-04-01	193.8500	197.3750	186.1000	187.2000	-2.347%	21,250,847	-76.640%
2025-03-31	200.3000	206.0000	190.6000	191.7000	+0.104%	20,047,468	-77.188%
2025-03-28	179.6500	192.6500	178.8500	191.5000	+7.979%	17,357,766	-77.164%
2025-03-27	176.5000	178.9000	172.0000	177.3500	+1.750%	15,522,098	-75.343%
2025-03-26	166.3500	175.8995	165.5000	174.3000	+3.998%	16,542,713	-74.911%
2025-03-25	169.7500	170.7000	167.4000	167.6000	-1.787%	9,796,875	-73.908%
2025-03-24	173.7500	174.5000	169.4500	170.6500	-6.236%	13,410,531	-74.374%
2025-03-21	190.0500	191.4250	181.4250	182.0000	-0.952%	13,698,326	-75.973%
2025-03-20	186.6000	187.3500	177.8500	183.7500	+0.962%	14,904,106	-76.201%
2025-03-19	186.8000	189.1500	176.5500	182.0000	-3.805%	16,553,380	-75.973%
2025-03-18	183.9250	191.8000	183.9000	189.2000	+5.053%	13,736,693	-76.887%
2025-03-17	183.7000	185.8000	176.6000	180.1000	-1.933%	15,124,842	-75.719%
2025-03-14	191.1500	191.9000	182.5500	183.6500	-7.107%	18,403,499	-76.188%
2025-03-13	188.4500	200.0000	188.3750	197.7000	+5.468%	16,604,770	-77.881%
2025-03-12	184.8000	193.8500	182.4500	187.4500	-3.376%	20,691,548	-76.671%
2025-03-11	193.2000	199.6000	185.2500	194.0000	+1.121%	21,106,836	-77.459%
2025-03-10	181.2000	196.7930	180.6500	191.8500	+11.314%	17,911,016	-77.206%
2025-03-07	177.4000	184.5000	170.8000	172.3500	-1.990%	20,646,441	-74.627%
2025-03-06	170.6500	177.9500	165.9000	175.8500	+8.182%	19,368,863	-75.132%
2025-03-05	168.5500	173.5500	160.8500	162.5500	-3.845%	19,655,319	-73.098%
2025-03-04	170.4500	176.9500	160.8000	169.0500	+1.137%	24,871,648	-74.132%
2025-03-03	154.1000	170.7000	152.6500	167.1500	+6.465%	22,767,903	-73.838%
2025-02-28	165.1500	168.3000	156.5000	157.0000	-4.617%	19,880,061	-72.146%
2025-02-27	148.9000	164.9000	148.0000	164.6000	+8.325%	20,492,786	-73.433%
2025-02-26	151.1000	154.8000	147.3500	151.9500	-0.654%	17,710,071	-71.221%
2025-02-25	148.0000	156.3500	147.9250	152.9500	+3.800%	14,833,580	-71.409%
2025-02-24	140.8500	147.6495	139.9000	147.3500	+3.622%	14,006,356	-70.322%
2025-02-21	133.1250	142.5500	133.1000	142.2000	+6.278%	14,456,052	-69.248%
2025-02-20	132.7250	137.2500	132.4000	133.8000	+1.364%	10,758,906	-67.317%
2025-02-19	132.7000	134.2560	131.0730	132.0000	-0.038%	7,446,785	-66.871%
2025-02-18	131.8000	134.5500	131.5705	132.0500	-0.677%	6,892,019	-66.884%
2025-02-14	134.4500	134.8000	132.4000	132.9500	-1.042%	8,149,822	-67.108%
2025-02-13	139.1000	139.7000	134.1500	134.3500	-4.241%	12,631,723	-67.451%
2025-02-12	145.1500	145.4250	139.6500	140.3000	-0.142%	12,786,494	-68.831%
2025-02-11	142.1500	142.2500	139.0000	140.5000	+0.681%	8,298,770	-68.875%
2025-02-10	141.1500	141.5500	138.6000	139.5500	-3.526%	8,818,209	-68.664%