Dark

TQQQ
ProShares UltraPro QQQ
stock NASDAQ ETF

At Close

Aug 29, 2025 4:00:11 PM EDT

89.44USD-3.517%(-3.26)60,943,503

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 9:29:13 AM EDT

91.44USD-1.359%(-1.26)995,335

After-hours

Aug 29, 2025 4:59:21 PM EDT

89.13USD-0.347%(-0.31)442,281

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	91.4150	91.5900	88.4900	89.3600	-3.603%	60,943,503	0.000%
2025-08-28	91.2800	93.1100	90.5100	92.7000	+1.823%	45,328,999	-3.603%
2025-08-27	90.1400	91.4400	89.5400	91.0400	+0.452%	45,027,590	-1.845%
2025-08-26	89.3100	90.7700	88.8350	90.6300	+1.161%	42,187,299	-1.401%
2025-08-25	89.6200	90.9800	89.0300	89.5900	-0.874%	40,226,284	-0.257%
2025-08-22	87.0200	91.3200	86.3700	90.3800	+4.498%	66,363,241	-1.129%
2025-08-21	86.9500	87.9500	85.3900	86.4900	-1.391%	59,959,971	+3.318%
2025-08-20	88.8300	88.8900	84.3800	87.7100	-1.824%	82,202,129	+1.881%
2025-08-19	92.7700	92.8600	88.8238	89.3400	-4.080%	55,559,321	+0.022%
2025-08-18	92.8000	93.4550	92.2300	93.1400	-0.129%	36,685,677	-4.058%
2025-08-15	94.4700	94.5100	92.4194	93.2600	-1.416%	48,083,699	-4.182%
2025-08-14	93.8400	95.5878	93.6400	94.6000	-0.274%	53,192,875	-5.539%
2025-08-13	96.0500	96.3200	94.1750	94.8600	+0.148%	48,029,255	-5.798%
2025-08-12	92.4200	94.8899	91.1300	94.7200	+3.689%	60,138,981	-5.659%
2025-08-11	92.2300	93.2400	90.7150	91.3500	-0.879%	47,308,495	-2.178%
2025-08-08	90.2400	92.2800	90.1012	92.1600	+2.697%	52,261,337	-3.038%
2025-08-07	90.8900	91.6700	87.8150	89.7400	+1.013%	84,619,574	-0.423%
2025-08-06	86.0300	89.0655	85.8100	88.8400	+3.737%	64,497,633	+0.585%
2025-08-05	88.0500	88.6100	85.4200	85.6400	-2.081%	76,044,162	+4.344%
2025-08-04	85.2200	87.5699	85.1600	87.4600	+5.475%	54,292,974	+2.172%
2025-08-01	85.2500	85.3200	81.8600	82.9200	-5.997%	109,890,608	+7.767%
2025-07-31	92.7100	92.7500	87.6600	88.2100	-1.650%	89,437,328	+1.304%
2025-07-30	89.7400	90.8800	88.2600	89.6900	+0.347%	72,763,814	-0.368%
2025-07-29	90.9900	91.6250	88.9800	89.3800	-0.451%	58,125,579	-0.022%
2025-07-28	89.5900	90.1900	89.1800	89.7850	+0.973%	47,795,992	-0.473%
2025-07-25	88.3100	89.5800	87.9800	88.9200	+0.565%	39,501,591	+0.495%
2025-07-24	88.4500	88.9600	87.6000	88.4200	+0.660%	45,189,135	+1.063%
2025-07-23	87.1800	87.8800	85.9000	87.8400	+1.315%	59,012,615	+1.730%
2025-07-22	88.1300	88.1600	85.4650	86.7000	-1.556%	54,172,638	+3.068%
2025-07-21	87.1500	88.9800	87.1200	88.0700	+1.522%	43,860,151	+1.465%
2025-07-18	87.6400	87.7400	86.1900	86.7500	-0.345%	49,248,128	+3.009%
2025-07-17	85.3700	87.3200	85.0000	87.0500	+2.327%	48,665,426	+2.654%
2025-07-16	85.0600	85.3500	82.4400	85.0700	+0.283%	83,178,817	+5.043%
2025-07-15	86.4300	86.6700	84.8000	84.8300	+0.260%	61,628,768	+5.340%
2025-07-14	83.6300	84.9352	82.5500	84.6100	+1.063%	48,655,739	+5.614%
2025-07-11	83.3150	84.4500	82.7500	83.7200	-0.759%	53,468,792	+6.737%
2025-07-10	85.0300	85.2200	83.1400	84.3600	-0.460%	55,158,885	+5.927%
2025-07-09	83.9700	85.3850	83.3500	84.7500	+2.072%	58,988,125	+5.440%
2025-07-08	83.4800	83.7750	82.4700	83.0300	+0.133%	57,757,712	+7.624%
2025-07-07	83.6000	83.9700	81.8000	82.9200	-2.229%	69,837,376	+7.767%
2025-07-03	83.4900	85.2900	83.4900	84.8100	+2.800%	41,703,643	+5.365%
2025-07-02	80.4600	82.5900	80.4300	82.5000	+1.990%	50,142,531	+8.315%
2025-07-01	82.1200	82.5400	79.8100	80.8900	-2.542%	70,194,973	+10.471%
2025-06-30	82.8000	83.4900	81.8300	83.0000	+1.941%	56,860,730	+7.663%
2025-06-27	81.0303	82.2500	79.8529	81.4200	+0.980%	73,011,781	+9.752%
2025-06-26	79.4200	80.8500	78.6207	80.6300	+2.740%	50,072,093	+10.827%
2025-06-25	78.8800	79.4200	77.7200	78.4800	+0.487%	50,719,073	+13.863%
2025-06-24	76.9100	78.5100	76.6550	78.1000	+4.552%	56,595,750	+14.417%
2025-06-23	72.7300	74.9300	71.4200	74.7000	+3.106%	83,786,355	+19.625%
2025-06-20	74.7600	75.3298	71.7150	72.4500	-1.375%	81,677,450	+23.340%
2025-06-18	73.9200	74.9600	72.8400	73.4600	-0.136%	71,330,708	+21.644%
2025-06-17	74.6800	75.3800	73.0800	73.5600	-2.955%	67,709,094	+21.479%
2025-06-16	74.2200	76.2499	74.2200	75.8000	+4.078%	58,334,341	+17.889%
2025-06-13	73.1000	74.8850	72.2700	72.8300	-3.779%	105,333,080	+22.697%
2025-06-12	74.6000	76.1293	74.5200	75.6900	+0.652%	63,055,008	+18.061%
2025-06-11	76.5900	77.0750	74.2200	75.2000	-1.027%	90,825,988	+18.830%
2025-06-10	74.7100	76.2850	73.7600	75.9800	+1.932%	61,346,475	+17.610%
2025-06-09	74.3100	75.2400	73.8400	74.5400	+0.445%	50,181,894	+19.882%
2025-06-06	74.2700	75.0100	73.5400	74.2100	+2.855%	65,607,693	+20.415%
2025-06-05	74.4500	75.6500	71.3000	72.1500	-2.328%	99,512,462	+23.853%
2025-06-04	73.5800	74.3200	72.7100	73.8700	+0.805%	64,444,452	+20.969%
2025-06-03	71.7600	73.8799	71.4000	73.2800	+2.332%	64,364,182	+21.943%
2025-06-02	69.2000	71.7200	68.6900	71.6100	+2.300%	68,962,708	+24.787%
2025-05-30	70.1300	70.6000	67.0400	70.0000	-0.526%	93,559,149	+27.657%
2025-05-29	73.0000	73.0596	69.3300	70.3700	+0.486%	97,717,242	+26.986%
2025-05-28	71.3400	71.9400	69.7800	70.0300	-1.283%	66,271,337	+27.602%
2025-05-27	68.9900	71.1450	68.3893	70.9400	+6.966%	65,269,766	+25.966%
2025-05-23	65.0900	67.3401	64.8587	66.3200	-2.885%	107,110,438	+34.741%
2025-05-22	68.1600	69.7501	67.6200	68.2900	+0.515%	86,771,006	+30.854%
2025-05-21	69.2400	71.9900	67.1800	67.9400	-4.161%	109,627,584	+31.528%
2025-05-20	70.5800	71.1699	69.4001	70.8900	-1.047%	67,034,708	+26.054%
2025-05-19	68.4700	71.8600	68.4300	71.6400	+0.266%	71,897,093	+24.735%
2025-05-16	71.1100	71.5200	69.6500	71.4500	+1.233%	63,813,609	+25.066%
2025-05-15	69.4800	71.6899	68.9300	70.5800	+0.313%	80,847,372	+26.608%
2025-05-14	69.6100	70.6075	69.2100	70.3600	+1.765%	80,592,386	+27.004%
2025-05-13	66.6700	69.8600	66.3600	69.1400	+4.583%	85,297,723	+29.245%
2025-05-12	65.8500	66.1600	63.8508	66.1100	+12.108%	101,244,950	+35.169%
2025-05-09	59.8000	60.2698	58.3250	58.9700	-0.237%	73,409,422	+51.535%
2025-05-08	59.2000	60.7100	57.6600	59.1100	+2.979%	98,810,788	+51.176%
2025-05-07	56.9600	58.2600	55.0850	57.4000	+1.163%	104,368,572	+55.679%
2025-05-06	56.0600	58.0400	55.5700	56.7400	-2.842%	82,942,944	+57.490%
2025-05-05	57.9000	59.5000	57.7000	58.4000	-1.733%	69,289,492	+53.014%
2025-05-02	58.6400	60.1867	58.0300	59.4300	+4.686%	97,548,936	+50.362%
2025-05-01	57.5600	58.8850	56.6300	56.7700	+3.444%	102,740,841	+57.407%
2025-04-30	51.9600	55.4200	50.3200	54.8800	+0.018%	134,223,296	+62.828%
2025-04-29	53.0400	55.1700	52.8300	54.8700	+1.951%	84,904,015	+62.858%
2025-04-28	54.0200	54.6400	51.6400	53.8200	-0.074%	95,678,446	+66.035%
2025-04-25	52.0400	54.0700	51.4800	53.8600	+3.299%	113,051,563	+65.912%
2025-04-24	48.7400	52.2800	48.5400	52.1400	+8.512%	120,307,701	+71.385%
2025-04-23	49.2400	50.8277	47.6300	48.0500	+6.636%	151,997,270	+85.973%
2025-04-22	43.4600	45.9800	43.1000	45.0600	+7.645%	130,111,434	+98.313%
2025-04-21	43.3700	43.6400	40.2400	41.8600	-7.307%	114,769,688	+113.473%
2025-04-17	46.0900	46.2895	44.3500	45.1600	-0.287%	101,095,831	+97.874%
2025-04-16	46.8300	48.0100	43.1600	45.2900	-9.038%	134,574,359	+97.306%
2025-04-15	49.9600	51.2093	49.1900	49.7900	+0.383%	104,670,056	+79.474%
2025-04-14	51.9000	52.0520	48.0749	49.6000	+2.100%	147,430,727	+80.161%
2025-04-11	45.6700	49.0700	44.6200	48.5800	+5.288%	179,292,398	+83.944%
2025-04-10	48.6800	49.3400	41.5700	46.1400	-12.298%	281,692,729	+93.671%
2025-04-09	38.7600	53.4100	38.7300	52.6100	+35.244%	356,931,934	+69.854%
2025-04-08	45.3900	46.8100	37.1000	38.9000	-5.697%	251,147,663	+129.717%
2025-04-07	36.7500	46.8300	35.0000	41.2500	+0.389%	395,727,596	+116.630%
2025-04-04	45.9900	46.7800	41.0300	41.0900	-18.310%	258,026,677	+117.474%
2025-04-03	52.4300	53.8300	50.1100	50.3000	-16.069%	140,115,741	+77.654%
2025-04-02	56.1900	61.2000	56.0900	59.9300	+2.235%	123,087,357	+49.107%
2025-04-01	56.6800	58.9901	55.6200	58.6200	+2.304%	97,098,166	+52.439%
2025-03-31	54.7200	57.6280	53.0400	57.3000	-0.070%	106,854,450	+55.951%
2025-03-28	61.5400	61.8100	56.9700	57.3400	-7.961%	103,632,136	+55.842%
2025-03-27	62.6000	64.2300	61.7500	62.3000	-1.704%	72,368,042	+43.435%
2025-03-26	66.6400	66.9900	62.7600	63.3800	-5.839%	79,559,838	+40.991%
2025-03-25	66.4800	67.3701	66.0900	67.3100	+1.784%	55,569,095	+32.759%
2025-03-24	65.0600	66.5300	64.8150	66.1300	+6.353%	63,411,347	+35.128%
2025-03-21	59.5300	62.4150	59.0727	62.1800	+0.942%	80,490,984	+43.712%
2025-03-20	60.6600	63.6300	60.3700	61.6000	-1.028%	87,996,613	+45.065%
2025-03-19	60.6800	63.9100	59.9400	62.2400	+3.889%	92,592,431	+43.573%
2025-03-18	61.7700	61.7800	59.0100	59.9100	-5.040%	87,823,525	+49.157%
2025-03-17	61.8800	64.2799	61.1500	63.0900	+1.939%	90,150,374	+41.639%
2025-03-14	59.7100	62.2300	59.5000	61.8900	+7.095%	99,108,544	+44.385%
2025-03-13	60.8000	60.8500	57.0400	57.7900	-5.464%	121,207,157	+54.629%
2025-03-12	61.9400	62.6600	59.1600	61.1300	+3.417%	141,917,376	+46.180%
2025-03-11	59.4000	61.8500	57.3707	59.1100	-1.170%	139,489,095	+51.176%
2025-03-10	64.0000	64.1900	57.8800	59.8100	-11.274%	156,135,791	+49.406%
2025-03-07	65.5600	68.0100	62.8900	67.4100	+2.075%	135,177,219	+32.562%
2025-03-06	68.3900	70.4962	65.1716	66.0400	-8.291%	122,782,748	+35.312%
2025-03-05	69.5500	72.6850	67.4900	72.0100	+3.896%	100,633,296	+24.094%
2025-03-04	68.7600	72.7700	66.0100	69.3100	-1.099%	130,836,942	+28.928%
2025-03-03	76.3700	77.0500	68.4350	70.0800	-6.460%	91,941,593	+27.511%
2025-02-28	71.4600	75.1700	70.0750	74.9200	+4.578%	93,121,669	+19.274%
2025-02-27	79.7200	80.1700	71.4800	71.6400	-8.295%	103,323,887	+24.735%
2025-02-26	78.5800	80.4499	76.6900	78.1200	+0.644%	63,175,733	+14.388%
2025-02-25	80.3300	80.3800	75.7800	77.6200	-3.817%	75,596,131	+15.125%
2025-02-24	84.5000	85.0500	80.5000	80.7000	-3.596%	53,151,176	+10.731%
2025-02-21	89.7700	89.7900	83.4700	83.7100	-6.260%	59,313,458	+6.749%
2025-02-20	90.0500	90.2300	86.8900	89.3000	-1.217%	40,131,165	+0.067%
2025-02-19	90.0000	91.1200	88.9200	90.4000	+0.011%	34,257,893	-1.150%
2025-02-18	90.6300	90.7500	88.7500	90.3900	+0.623%	34,411,939	-1.140%
2025-02-14	88.8100	90.1800	88.6000	89.8300	+1.171%	38,028,153	-0.523%
2025-02-13	85.9800	88.9550	85.5800	88.7900	+4.214%	46,460,081	+0.642%
2025-02-12	82.2800	85.6050	82.1000	85.2000	+0.200%	48,493,304	+4.883%
2025-02-11	84.0700	85.9900	84.0100	85.0300	-0.712%	31,301,402	+5.092%
2025-02-10	84.7300	86.2000	84.5000	85.6400	+3.517%	32,794,059	+4.344%
2025-02-07	86.2600	87.1900	82.3513	82.7300	-3.814%	55,313,789	+8.014%
2025-02-06	84.9600	86.1300	84.1948	86.0100	+1.499%	38,029,808	+3.895%
2025-02-05	82.3500	84.8200	81.7600	84.7400	+1.303%	39,703,371	+5.452%
2025-02-04	80.9100	83.9380	80.7300	83.6500	+3.630%	42,263,468	+6.826%
2025-02-03	78.5300	81.9900	77.3400	80.7200	-2.418%	76,579,412	+10.704%
2025-01-31	84.9200	87.0900	82.1800	82.7200	-0.541%	59,301,929	+8.027%
2025-01-30	83.4700	84.5850	80.8600	83.1700	+1.254%	57,561,210	+7.443%
2025-01-29	82.9100	82.9800	80.2600	82.1400	-0.617%	59,235,648	+8.790%
2025-01-28	79.5800	83.1699	78.0000	82.6500	+4.435%	50,469,573	+8.119%
2025-01-27	77.5800	81.0300	77.1800	79.1400	-8.772%	80,902,839	+12.914%
2025-01-24	88.4300	88.8300	86.0100	86.7500	-1.800%	36,239,633	+3.009%
2025-01-23	86.5400	88.3800	86.2700	88.3400	+0.615%	30,095,254	+1.155%
2025-01-22	86.8400	88.9100	86.7100	87.8000	+3.881%	43,132,663	+1.777%
2025-01-21	84.4500	85.1500	82.3305	84.5200	+1.660%	41,573,297	+5.726%
2025-01-17	83.6900	83.9400	81.8400	83.1400	+4.935%	43,651,546	+7.481%
2025-01-16	82.0100	82.0500	79.2000	79.2300	-2.040%	46,412,215	+12.786%
2025-01-15	79.3100	81.4750	78.6000	80.8800	+6.758%	53,374,182	+10.485%
2025-01-14	77.4800	78.0600	74.1909	75.7600	-0.355%	62,548,850	+17.951%
2025-01-13	74.0500	76.2000	73.3400	76.0300	-1.041%	56,689,287	+17.533%
2025-01-10	78.8000	78.8200	75.2300	76.8300	-4.772%	72,825,832	+16.309%
2025-01-08	80.5600	81.4100	78.4400	80.6800	+0.074%	48,010,618	+10.759%
2025-01-07	85.7200	85.8900	79.7050	80.6200	-5.387%	55,503,587	+10.841%
2025-01-06	84.9700	86.8500	84.0300	85.2100	+3.410%	46,022,439	+4.870%
2025-01-03	79.9900	82.9100	79.6200	82.4000	+4.795%	46,215,782	+8.447%
2025-01-02	80.5400	81.6050	76.5310	78.6300	-0.632%	70,681,531	+13.646%
2024-12-31	81.8000	82.1599	78.6800	79.1300	-2.621%	52,520,416	+12.928%
2024-12-30	81.2000	83.0600	79.4125	81.2600	-4.016%	51,333,813	+9.968%
2024-12-27	86.3700	86.5850	82.2800	84.6600	-4.068%	51,020,330	+5.552%
2024-12-26	87.6200	89.0800	86.5910	88.2500	-0.215%	29,746,598	+1.258%
2024-12-24	85.9500	88.4800	85.6400	88.4400	+3.974%	24,037,176	+1.040%
2024-12-23	83.4500	85.2400	81.8300	85.0600	+2.445%	41,663,272	+5.055%
2024-12-20	79.0600	85.8600	78.5000	83.0300	+2.595%	72,620,287	+7.624%
2024-12-19	84.2700	84.5305	80.7500	80.9300	-1.413%	56,476,466	+10.416%
2024-12-18	91.6500	92.5673	81.2900	82.0900	-10.811%	67,424,578	+8.856%
2024-12-17	92.3300	92.9099	91.1700	92.0400	-1.340%	34,567,280	-2.912%
2024-12-16	90.7200	93.7892	90.6700	93.2900	+4.351%	34,981,344	-4.213%
2024-12-13	89.4200	90.7700	87.8500	89.4000	+2.148%	39,831,847	-0.045%
2024-12-12	88.1300	88.7700	87.2819	87.5200	-1.982%	33,171,752	+2.102%
2024-12-11	86.8800	89.6200	86.6800	89.2900	+5.345%	37,300,287	+0.078%
2024-12-10	86.2500	87.1200	84.0522	84.7600	-1.085%	35,770,679	+5.427%
2024-12-09	87.2500	87.6624	85.0800	85.6900	-2.336%	34,788,751	+4.283%
2024-12-06	85.7800	87.8650	85.7200	87.7400	+2.572%	31,370,339	+1.846%
2024-12-05	86.2500	86.6400	85.3400	85.5400	-0.823%	27,010,202	+4.466%
2024-12-04	84.8700	86.3700	84.5147	86.2500	+3.653%	34,996,280	+3.606%
2024-12-03	81.8000	83.3300	81.5300	83.2100	+0.885%	30,191,801	+7.391%
2024-12-02	80.4800	82.9461	80.2900	82.4800	+3.242%	36,819,091	+8.341%
2024-11-29	78.1300	80.1690	77.8501	79.8900	+2.555%	20,432,927	+11.854%
2024-11-27	79.2900	79.3100	76.3322	77.9000	-2.418%	39,231,823	+14.711%
2024-11-26	79.2900	80.2500	78.8900	79.8300	+1.552%	34,872,455	+11.938%
2024-11-25	80.1600	80.8700	77.5400	78.6100	+0.460%	45,757,855	+13.675%
2024-11-22	77.6400	78.6100	76.8800	78.2500	+0.372%	39,957,923	+14.198%
2024-11-21	78.5500	78.8800	74.5600	77.9600	+0.984%	54,918,398	+14.623%
2024-11-20	77.1500	77.2900	74.1100	77.2000	-0.116%	50,629,969	+15.751%
2024-11-19	74.5500	77.5500	74.4200	77.2900	+2.006%	39,910,217	+15.617%
2024-11-18	74.9300	76.7400	74.3100	75.7700	+2.020%	38,982,519	+17.936%
2024-11-15	77.2700	77.4500	73.2900	74.2700	-7.232%	60,278,781	+20.318%
2024-11-14	81.5900	82.0299	79.6200	80.0600	-2.115%	38,825,390	+11.616%
2024-11-13	81.8600	83.0901	80.6800	81.7900	-0.438%	37,362,150	+9.255%
2024-11-12	82.5400	82.9700	80.6500	82.1500	-0.545%	34,142,308	+8.777%
2024-11-11	83.3300	83.4335	81.1800	82.6000	-0.181%	35,316,861	+8.184%
2024-11-08	82.2200	83.1100	81.9100	82.7500	+0.242%	35,029,951	+7.988%
2024-11-07	80.1600	82.9300	80.1000	82.5500	+4.679%	49,571,541	+8.250%
2024-11-06	76.6600	79.2201	76.1942	78.8600	+8.116%	59,395,993	+13.315%
2024-11-05	70.9500	73.2400	70.9150	72.9400	+3.800%	39,676,266	+22.512%
2024-11-04	70.6400	71.7550	69.5100	70.2700	-0.930%	41,107,180	+27.167%
2024-11-01	70.0800	72.3600	69.9700	70.9300	+2.131%	48,148,207	+25.983%
2024-10-31	73.3100	73.3300	69.4299	69.4500	-7.609%	69,452,559	+28.668%
2024-10-30	76.5500	76.9800	74.9400	75.1700	-2.224%	40,236,564	+18.877%
2024-10-29	74.9300	77.4550	74.0700	76.8800	+2.767%	39,088,802	+16.233%
2024-10-28	76.1900	76.1900	74.6600	74.8100	+0.094%	34,579,700	+19.449%
2024-10-25	74.7000	77.0000	74.3900	74.7400	+1.687%	57,413,024	+19.561%
2024-10-24	73.4200	73.8000	72.2400	73.5000	+2.382%	39,128,593	+21.578%
2024-10-23	74.1700	74.4700	70.2800	71.7900	-4.623%	58,768,546	+24.474%
2024-10-22	73.8050	75.9500	73.4550	75.2700	+0.293%	38,153,991	+18.719%
2024-10-21	74.0600	75.4210	73.1800	75.0500	+0.549%	37,497,590	+19.067%
2024-10-18	74.4600	75.1500	74.1299	74.6400	+1.773%	32,070,130	+19.721%
2024-10-17	75.5800	75.6000	73.2500	73.3400	+0.301%	48,848,851	+21.843%
2024-10-16	73.2400	73.4900	71.6700	73.1200	-0.055%	35,392,097	+22.210%
2024-10-15	76.3500	76.6500	72.1400	73.1600	-3.990%	53,153,846	+22.143%
2024-10-14	75.4400	76.8200	75.2100	76.2000	+2.557%	33,845,634	+17.270%
2024-10-11	73.1700	74.8000	72.9000	74.3000	+0.256%	35,367,615	+20.269%
2024-10-10	73.3200	74.9500	72.7200	74.1100	-0.350%	42,838,222	+20.578%
2024-10-09	72.5200	74.6300	72.0600	74.3700	+2.410%	39,348,133	+20.156%
2024-10-08	70.6600	72.9800	70.3100	72.6200	+4.339%	38,957,040	+23.052%
2024-10-07	71.0500	71.5800	69.0579	69.6000	-3.293%	41,201,718	+28.391%
2024-10-04	72.0000	72.1600	69.7800	71.9700	+3.524%	55,465,010	+24.163%
2024-10-03	68.7300	70.8084	68.3900	69.5200	-0.230%	48,874,717	+28.539%
2024-10-02	69.0100	70.5376	67.8700	69.6800	+0.375%	39,279,455	+28.243%
2024-10-01	72.2800	72.4300	67.7000	69.4200	-4.235%	67,380,086	+28.724%
2024-09-30	71.4600	72.6200	70.1800	72.4900	+0.779%	43,166,952	+23.272%
2024-09-27	73.6200	73.6600	71.3900	71.9300	-1.722%	41,465,342	+24.232%
2024-09-26	74.9200	75.0700	71.5800	73.1900	+2.121%	53,501,580	+22.093%
2024-09-25	71.1400	72.4899	71.0590	71.6700	+0.028%	32,362,441	+24.683%
2024-09-24	71.2800	72.0900	69.3800	71.6500	+1.415%	40,629,758	+24.717%
2024-09-23	70.6200	71.1500	70.0400	70.6500	+0.741%	34,918,520	+26.483%
2024-09-20	70.1500	70.6800	68.3100	70.1300	-0.638%	48,379,784	+27.421%
2024-09-19	70.3000	71.8000	69.4117	70.5800	+7.559%	57,400,020	+26.608%
2024-09-18	67.0200	68.7600	65.3900	65.6200	-1.308%	83,198,097	+36.178%
2024-09-17	67.7000	68.2600	65.4700	66.4900	+0.060%	51,557,229	+34.396%
2024-09-16	66.4200	66.7100	65.0250	66.4500	-1.336%	41,165,537	+34.477%
2024-09-13	66.1500	67.8700	66.0500	67.3500	+1.309%	43,983,294	+32.680%
2024-09-12	64.6300	66.8900	63.8900	66.4800	+2.958%	55,173,519	+34.416%
2024-09-11	61.1800	64.9499	57.7700	64.5700	+6.376%	81,737,591	+38.392%
2024-09-10	59.7800	60.9150	58.2000	60.7000	+2.690%	45,791,205	+47.216%
2024-09-09	58.5700	59.4850	57.3350	59.1100	+3.720%	55,415,964	+51.176%
2024-09-06	61.6100	61.9700	56.7201	56.9900	-8.110%	84,952,304	+56.799%
2024-09-05	61.1400	63.7194	60.7200	62.0200	+0.324%	55,085,757	+44.083%
2024-09-04	61.0400	63.3700	60.6500	61.8200	-0.850%	48,398,789	+44.549%
2024-09-03	67.2600	67.3200	61.2920	62.3500	-9.124%	73,769,608	+43.320%
2024-08-30	68.1200	68.8700	66.1800	68.6100	+3.406%	46,467,287	+30.243%
2024-08-29	67.4500	69.4300	65.7900	66.3500	-0.525%	60,016,829	+34.680%
2024-08-28	68.8000	69.1200	65.1560	66.7000	-3.389%	59,312,613	+33.973%
2024-08-27	67.7300	69.5000	66.8500	69.0400	+0.847%	35,565,412	+29.432%
2024-08-26	70.2700	70.6700	67.5300	68.4600	-2.935%	42,289,701	+30.529%
2024-08-23	70.2000	71.7200	68.5000	70.5300	+3.144%	64,376,646	+26.698%
2024-08-22	72.8600	73.1600	67.9200	68.3800	-4.803%	63,748,239	+30.681%
2024-08-21	71.1800	72.6600	70.4201	71.8300	+1.369%	51,500,357	+24.405%
2024-08-20	70.9000	72.0600	70.0900	70.8600	-0.617%	48,929,477	+26.108%
2024-08-19	68.6800	71.3500	67.8850	71.3000	+3.875%	45,799,924	+25.330%
2024-08-16	67.6200	69.2550	67.1900	68.6400	+0.263%	44,837,575	+30.186%
2024-08-15	66.1300	68.6300	65.9876	68.4600	+7.523%	53,195,930	+30.529%
2024-08-14	63.9900	64.6370	61.8699	63.6700	+0.173%	62,130,629	+40.349%
2024-08-13	60.9600	63.7100	60.9000	63.5600	+7.274%	54,444,434	+40.592%
2024-08-12	59.2300	60.4000	58.1146	59.2500	+0.680%	54,483,320	+50.819%
2024-08-09	57.4400	59.5300	57.0000	58.8500	+1.361%	62,555,985	+51.844%
2024-08-08	55.4500	58.3500	54.0100	58.0600	+9.156%	76,199,426	+53.910%
2024-08-07	57.5700	58.5100	53.0000	53.1900	-3.221%	91,098,127	+68.002%
2024-08-06	54.1300	57.7500	53.1400	54.9600	+2.499%	96,454,662	+62.591%
2024-08-05	49.3300	56.1850	48.8000	53.6200	-8.716%	143,960,269	+66.654%
2024-08-02	59.6500	60.7150	57.0000	58.7400	-7.292%	104,675,978	+52.128%
2024-08-01	68.5800	70.2200	61.7040	63.3600	-7.206%	105,346,568	+41.035%
2024-07-31	66.9800	69.0000	66.3800	68.2800	+8.743%	86,695,490	+30.873%
2024-07-30	66.2800	66.5901	61.3400	62.7900	-4.079%	71,530,461	+42.316%
2024-07-29	66.2700	67.1854	64.5200	65.4600	+0.584%	57,789,725	+36.511%
2024-07-26	65.0000	66.3400	63.7800	65.0800	+2.861%	68,703,452	+37.308%
2024-07-25	65.5600	67.3400	62.1300	63.2700	-3.331%	94,063,109	+41.236%
2024-07-24	70.2300	70.3801	65.0450	65.4500	-10.782%	79,787,624	+36.532%
2024-07-23	73.7300	75.1271	73.1400	73.3600	-1.079%	43,561,497	+21.810%
2024-07-22	73.6500	74.6300	72.1200	74.1600	+4.363%	56,402,784	+20.496%
2024-07-19	72.8000	73.9700	70.4400	71.0600	-2.711%	59,087,554	+25.753%
2024-07-18	75.8100	75.9199	71.5500	73.0400	-1.497%	65,838,308	+22.344%
2024-07-17	77.3300	77.5700	74.0900	74.1500	-8.795%	71,415,755	+20.512%
2024-07-16	81.9400	82.3500	79.7400	81.3000	+0.074%	41,818,796	+9.914%
2024-07-15	81.4700	83.6200	80.2300	81.2400	+0.744%	54,950,241	+9.995%
2024-07-12	79.5100	82.9400	79.2950	80.6400	+1.626%	50,509,879	+10.813%
2024-07-11	84.9700	85.0600	78.7000	79.3500	-6.570%	74,664,485	+12.615%
2024-07-10	83.3200	85.2000	82.6706	84.9300	+3.133%	38,775,398	+5.216%
2024-07-09	82.9200	83.4900	81.6200	82.3500	+0.219%	36,186,544	+8.512%
2024-07-08	81.8100	82.4650	81.2800	82.1700	+0.662%	36,492,849	+8.750%
2024-07-05	79.5700	81.8500	79.4300	81.6300	+3.029%	39,812,276	+9.470%
2024-07-03	76.9500	79.3100	76.9500	79.2300	+2.457%	28,075,243	+12.786%
2024-07-02	74.2900	77.3800	74.2400	77.3300	+3.065%	37,475,143	+15.557%
2024-07-01	74.1600	75.2899	72.4199	75.0300	+1.639%	43,278,690	+19.099%
2024-06-28	75.2900	77.5300	73.4501	73.8200	-1.573%	53,901,476	+21.051%
2024-06-27	74.3200	75.6988	73.9200	75.0000	+0.725%	37,057,738	+19.147%
2024-06-26	73.6000	74.7000	73.4100	74.4600	+0.242%	36,274,772	+20.011%
2024-06-25	72.7900	74.4300	72.3700	74.2800	+3.339%	39,304,329	+20.302%
2024-06-24	73.8200	74.6300	71.8001	71.8800	-3.387%	46,877,274	+24.318%
2024-06-21	74.9000	75.5300	73.7219	74.4000	-0.919%	38,856,467	+20.108%
2024-06-20	77.4600	77.6600	74.2210	75.0900	-2.354%	52,727,537	+19.004%
2024-06-18	76.8300	77.2320	76.0600	76.9000	+0.052%	33,216,648	+16.203%
2024-06-17	74.2800	77.7200	73.6700	76.8600	+3.627%	46,677,296	+16.263%
2024-06-14	72.9500	74.2100	72.7300	74.1700	+1.450%	35,777,482	+20.480%
2024-06-13	73.5700	73.8885	72.0700	73.1100	+1.598%	43,442,505	+22.227%
2024-06-12	71.0100	73.0200	70.7200	71.9600	+3.943%	62,201,343	+24.180%
2024-06-11	67.3200	69.3187	66.6600	69.2300	+2.064%	35,693,267	+29.077%
2024-06-10	66.5900	68.0599	66.4800	67.8300	+1.058%	36,226,832	+31.741%
2024-06-07	67.1200	68.3250	66.6200	67.1200	-0.371%	44,971,673	+33.135%
2024-06-06	67.7400	67.8750	66.8500	67.3700	-0.119%	36,515,552	+32.641%
2024-06-05	65.1200	67.4800	64.6500	67.4500	+6.037%	52,435,719	+32.483%
2024-06-04	63.0000	64.1300	62.2700	63.6100	+0.744%	44,245,905	+40.481%
2024-06-03	63.7300	64.1499	60.9618	63.1400	+0.976%	55,717,481	+41.527%
2024-05-31	62.6000	62.8900	58.9600	62.5300	-0.112%	71,871,687	+42.907%
2024-05-30	64.2500	64.2950	61.9900	62.6000	-3.216%	42,782,383	+42.748%
2024-05-29	64.2400	65.4400	64.2000	64.6800	-2.089%	39,516,645	+38.157%
2024-05-28	65.8600	66.1000	64.8000	66.0600	+1.086%	41,589,816	+35.271%
2024-05-24	64.2500	65.8900	63.9400	65.3500	+2.800%	41,061,711	+36.741%
2024-05-23	66.5000	66.5100	62.8014	63.5700	-1.488%	65,438,940	+40.569%
2024-05-22	64.6900	65.0000	63.4200	64.5300	-0.062%	40,019,688	+38.478%
2024-05-21	63.4400	64.6700	63.3500	64.5700	+0.514%	31,156,965	+38.392%
2024-05-20	63.0200	64.5300	62.9450	64.2400	+2.065%	37,269,511	+39.103%
2024-05-17	63.0900	63.3550	62.0200	62.9400	-0.222%	35,049,847	+41.976%
2024-05-16	63.3600	64.2000	62.9900	63.0800	-0.614%	43,857,620	+41.661%
2024-05-15	61.6900	63.6150	61.0600	63.4700	+4.615%	65,240,619	+40.791%
2024-05-14	59.3600	60.9000	59.2800	60.6700	+1.864%	46,476,431	+47.289%
2024-05-13	59.9200	59.9700	58.9802	59.5600	+0.659%	33,861,003	+50.034%
2024-05-10	59.3600	60.0699	58.5400	59.1700	+0.681%	46,334,849	+51.022%
2024-05-09	58.5000	58.9993	57.7500	58.7700	+0.547%	40,719,623	+52.050%
2024-05-08	57.5000	59.0150	57.4500	58.4500	-0.188%	39,013,598	+52.883%
2024-05-07	58.7200	59.2300	58.2830	58.5600	0.000%	46,652,211	+52.596%
2024-05-06	57.4200	58.6000	57.1150	58.5600	+3.280%	41,265,370	+52.596%
2024-05-03	56.3300	57.1100	55.7300	56.7000	+5.962%	75,176,556	+57.601%
2024-05-02	52.9200	53.8450	51.2010	53.5100	+3.702%	62,414,949	+66.997%
2024-05-01	52.1500	54.8000	51.2700	51.6000	-2.152%	104,038,326	+73.178%
2024-04-30	55.3000	55.8499	52.7315	52.7350	-5.729%	62,624,286	+69.451%
2024-04-29	56.0800	56.3301	54.8750	55.9400	+1.194%	51,177,477	+59.743%
2024-04-26	54.0300	55.8700	53.7700	55.2800	+4.598%	67,997,318	+61.650%
2024-04-25	50.9000	53.1900	50.4800	52.8500	-1.601%	86,213,647	+69.082%
2024-04-24	54.3200	54.9100	52.8318	53.7100	+0.978%	72,153,878	+66.375%
2024-04-23	51.6200	53.6150	51.4900	53.1900	+4.458%	75,917,526	+68.002%
2024-04-22	50.3800	51.7699	49.1700	50.9200	+2.910%	71,302,374	+75.491%
2024-04-19	52.2800	52.4700	48.8500	49.4800	-6.199%	125,403,622	+80.598%
2024-04-18	53.8900	54.5600	52.5100	52.7500	-1.787%	86,390,768	+69.403%
2024-04-17	56.5400	56.5500	53.3500	53.7100	-3.711%	85,513,176	+66.375%
2024-04-16	55.6900	56.8100	55.2400	55.7800	+0.018%	81,883,055	+60.201%
2024-04-15	60.2000	60.2300	55.4400	55.7700	-5.024%	101,827,592	+60.230%
2024-04-12	59.8800	60.3500	58.1200	58.7200	-4.830%	86,294,903	+52.180%
2024-04-11	59.6100	62.0600	58.6836	61.7000	+4.700%	73,465,587	+44.830%
2024-04-10	58.3600	59.2750	58.0600	58.9300	-2.627%	101,040,254	+51.638%
2024-04-09	60.8100	60.9350	58.5750	60.5200	+1.035%	60,155,937	+47.654%
2024-04-08	60.2100	60.6599	59.3120	59.9000	+0.067%	44,862,710	+49.182%
2024-04-05	58.4000	60.9287	58.0550	59.8600	+3.528%	77,448,632	+49.282%
2024-04-04	62.3500	62.6099	57.7401	57.8200	-4.713%	83,760,190	+54.549%
2024-04-03	59.4000	61.4599	59.3800	60.6800	+0.664%	55,841,892	+47.264%
2024-04-02	59.8700	60.4200	59.0010	60.2800	-2.680%	54,836,364	+48.242%
2024-04-01	61.9200	62.9900	61.1200	61.9400	+0.617%	56,145,253	+44.269%
2024-03-28	61.8900	62.2300	61.4000	61.5600	-0.630%	43,511,650	+45.159%
2024-03-27	62.5700	62.6300	60.7100	61.9500	+0.879%	55,694,322	+44.245%
2024-03-26	62.6100	63.0100	61.2800	61.4100	-0.936%	46,992,994	+45.514%
2024-03-25	61.4800	62.6300	61.0600	61.9900	-1.022%	43,334,664	+44.152%
2024-03-22	62.2700	63.1700	61.9048	62.6300	+0.208%	45,787,397	+42.679%
2024-03-21	63.7500	63.9500	62.4200	62.5000	+1.297%	63,270,936	+42.976%
2024-03-20	60.0700	61.8300	59.3600	61.7000	+3.177%	78,277,959	+44.830%
2024-03-19	58.5400	59.9800	57.6802	59.8000	+0.690%	59,404,997	+49.431%
2024-03-18	59.8800	60.8000	59.2900	59.3900	+2.822%	64,596,745	+50.463%
2024-03-15	58.6900	58.9217	57.2850	57.7600	-3.653%	70,441,908	+54.709%
2024-03-14	60.8700	61.1000	58.7900	59.9500	-0.811%	81,240,179	+49.058%
2024-03-13	61.4400	61.4550	59.9687	60.4400	-2.327%	71,889,870	+47.849%
2024-03-12	60.2900	62.0400	58.9600	61.8800	+4.245%	85,279,972	+44.409%
2024-03-11	59.4100	59.8800	58.5600	59.3600	-1.166%	73,384,978	+50.539%