Dark

TQQQ
ProShares UltraPro QQQ
stock NASDAQ ETF

Market Open

Aug 11, 2026 2:26:10 PM EDT

72.63USD-1.572%(-1.16)34,174,936

72.63Bid 72.64Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

74.54USD+1.016%(+0.75)733,079

After-hours

Aug 10, 2026 4:59:30 PM EDT

73.93USD+0.192%(+0.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	74.5300	74.5400	72.550000	72.6300	-1.585%	34,174,936	0.000%
2026-08-10	74.2700	74.9800	73.640000	73.8000	-0.900%	44,224,534	-1.585%
2026-08-07	73.6600	74.6650	72.520000	74.4700	+3.387%	59,409,756	-2.471%
2026-08-06	70.8500	73.4450	70.160000	72.0300	-1.112%	60,887,178	+0.833%
2026-08-05	75.6100	76.3300	72.740000	72.8400	-2.646%	70,885,792	-0.288%
2026-08-04	70.3100	75.4100	70.140000	74.8200	+10.094%	73,728,505	-2.927%
2026-08-03	64.7100	68.4062	63.985000	67.9600	+5.169%	62,223,642	+6.872%
2026-07-31	65.7400	66.7700	62.385200	64.6200	+2.085%	86,709,855	+12.396%
2026-07-30	61.1300	63.8370	60.740000	63.3000	+9.610%	75,877,771	+14.739%
2026-07-29	61.5100	62.7366	57.590100	57.7500	-6.189%	103,582,887	+25.766%
2026-07-28	61.7700	62.6095	59.400000	61.5600	-2.902%	73,235,875	+17.982%
2026-07-27	66.0600	66.2300	61.640000	63.4000	-0.938%	70,531,608	+14.558%
2026-07-24	65.7800	66.4000	63.485000	64.0000	-3.469%	69,267,661	+13.484%
2026-07-23	67.1100	68.2700	65.020000	66.3000	-5.663%	80,277,462	+9.548%
2026-07-22	69.7700	71.5900	69.770000	70.2800	-1.527%	36,062,090	+3.344%
2026-07-21	70.7090	71.7199	69.610000	71.3700	+5.499%	37,772,510	+1.765%
2026-07-20	69.4700	70.5050	67.500000	67.6500	+0.178%	50,076,669	+7.361%
2026-07-17	66.3800	69.5550	64.910000	67.5300	-4.538%	75,465,162	+7.552%
2026-07-16	72.6100	73.1167	69.690000	70.7400	-4.970%	66,953,342	+2.672%
2026-07-15	76.2900	76.4699	72.060000	74.4400	-0.773%	68,547,836	-2.431%
2026-07-14	75.2000	75.8450	73.410000	75.0200	+3.276%	57,448,573	-3.186%
2026-07-13	74.5400	74.8450	72.090000	72.6400	-5.699%	63,317,516	-0.014%
2026-07-10	75.5290	77.3200	74.330000	77.0300	+0.904%	46,028,337	-5.712%
2026-07-09	74.8500	76.6850	73.890000	76.3400	+4.978%	51,726,574	-4.860%
2026-07-08	70.7950	73.0150	69.570000	72.7200	+0.678%	70,748,539	-0.124%
2026-07-07	73.7000	74.3900	70.760000	72.2300	-5.483%	70,992,853	+0.554%
2026-07-06	75.5400	77.4500	75.110000	76.4200	+4.185%	54,545,140	-4.959%
2026-07-02	77.4500	79.1350	71.720000	73.3500	-5.306%	87,993,372	-0.982%
2026-07-01	78.7200	79.6400	77.230000	77.4600	-4.370%	63,348,164	-6.235%
2026-06-30	77.2400	81.5400	77.150000	81.0000	+4.936%	58,466,179	-10.333%
2026-06-29	74.1200	77.3750	71.450000	77.1900	+7.462%	79,128,443	-5.908%
2026-06-26	72.0850	74.6900	70.720000	71.8300	-4.163%	70,427,715	+1.114%
2026-06-25	77.9600	78.2400	71.600000	74.9500	+2.251%	106,912,009	-3.095%
2026-06-24	74.7900	76.1800	71.350000	73.3000	-1.531%	72,008,684	-0.914%
2026-06-23	75.1200	77.7400	73.910100	74.4400	-9.857%	82,341,752	-2.431%
2026-06-22	83.9500	85.1100	81.390000	82.5800	-0.350%	61,888,933	-12.049%
2026-06-18	82.1000	83.5999	80.630000	82.8700	+6.874%	61,062,971	-12.357%
2026-06-17	81.6700	81.8050	76.940000	77.5400	-2.990%	78,089,612	-6.332%
2026-06-16	84.1900	84.8300	79.860000	79.9300	-5.509%	67,086,685	-9.133%
2026-06-15	82.8800	85.0300	82.640000	84.5900	+9.120%	59,757,994	-14.139%
2026-06-12	76.3400	78.3600	74.290000	77.5200	+1.987%	94,483,584	-6.308%
2026-06-11	70.8900	76.5979	69.590000	76.0100	+9.730%	116,288,786	-4.447%
2026-06-10	71.6800	74.7000	69.000000	69.2700	-6.036%	91,465,223	+4.851%
2026-06-09	78.4800	79.3407	66.790000	73.7200	-3.343%	132,485,655	-1.479%
2026-06-08	76.8600	78.4700	75.380000	76.2700	+4.408%	77,319,034	-4.773%
2026-06-05	81.5690	82.0800	72.680000	73.0500	-14.281%	118,961,266	-0.575%
2026-06-04	83.4700	86.2450	82.475000	85.2200	-1.548%	59,614,611	-14.774%
2026-06-03	87.6800	88.0900	85.410000	86.5600	-0.757%	62,154,484	-16.093%
2026-06-02	85.9400	87.3200	84.830000	87.2200	+1.371%	48,354,563	-16.728%
2026-06-01	84.1450	87.0600	83.750000	86.0400	+1.750%	57,216,020	-15.586%
2026-05-29	84.4100	85.7000	83.530000	84.5600	+1.052%	67,644,085	-14.108%
2026-05-28	81.7400	84.0500	80.655000	83.6800	+2.461%	55,265,905	-13.205%
2026-05-27	82.8700	82.9100	80.330000	81.6700	-0.342%	66,219,464	-11.069%
2026-05-26	80.5900	82.2700	79.980000	81.9500	+5.280%	62,579,634	-11.373%
2026-05-22	78.0400	79.3300	77.332000	77.8400	+1.157%	58,330,531	-6.693%
2026-05-21	75.1800	77.7895	74.470000	76.9500	+0.575%	73,961,147	-5.614%
2026-05-20	74.0900	76.5300	73.615000	76.5100	+4.909%	70,647,504	-5.071%
2026-05-19	72.4100	74.5000	70.961600	72.9300	-1.870%	85,973,799	-0.411%
2026-05-18	76.1300	76.2713	72.100000	74.3200	-1.354%	87,710,120	-2.274%
2026-05-15	75.7300	77.3650	74.228006	75.3400	-4.573%	81,260,605	-3.597%
2026-05-14	77.2900	79.6800	77.155000	78.9500	+2.214%	58,472,779	-8.005%
2026-05-13	75.8100	77.9400	74.190000	77.2400	+3.042%	64,416,389	-5.968%
2026-05-12	75.3000	75.9292	71.550000	74.9600	-2.599%	90,651,638	-3.108%
2026-05-11	76.0000	77.3600	75.550000	76.9600	+0.891%	60,475,028	-5.626%
2026-05-08	72.8200	76.3100	72.695000	76.2800	+6.925%	68,713,741	-4.785%
2026-05-07	71.8700	73.2950	70.380000	71.3400	-0.321%	93,509,107	+1.808%
2026-05-06	69.2550	71.6587	68.880000	71.5700	+6.203%	70,127,865	+1.481%
2026-05-05	66.3700	67.7686	66.250000	67.3900	+3.821%	54,098,799	+7.776%
2026-05-04	65.4400	66.0500	63.780000	64.9100	-0.597%	60,813,807	+11.893%
2026-05-01	63.8900	65.8400	63.810000	65.3000	+2.770%	67,762,932	+11.225%
2026-04-30	62.8900	63.8000	60.700000	63.5400	+2.716%	81,042,682	+14.306%
2026-04-29	61.0000	61.8675	60.450000	61.8600	+1.844%	77,081,403	+17.410%
2026-04-28	60.7150	61.3300	59.680000	60.7400	-3.033%	80,604,881	+19.575%
2026-04-27	62.4100	62.6995	61.640000	62.6400	+0.128%	55,109,283	+15.948%
2026-04-24	61.0800	62.7350	60.560000	62.5600	+5.640%	80,212,327	+16.097%
2026-04-23	59.8000	60.7300	57.590000	59.2200	-1.644%	92,856,855	+22.644%
2026-04-22	58.9300	60.3000	58.490000	60.2100	+4.895%	73,399,832	+20.628%
2026-04-21	58.4800	58.9700	56.820000	57.4000	-1.171%	91,658,947	+26.533%
2026-04-20	58.4000	58.5800	56.910000	58.0800	-0.870%	67,626,006	+25.052%
2026-04-17	57.7800	58.9400	57.369900	58.5900	+3.828%	103,604,001	+23.963%
2026-04-16	56.1300	56.9200	55.095000	56.4300	+1.402%	86,398,114	+28.708%
2026-04-15	53.5700	55.7382	53.330000	55.6500	+4.194%	83,243,969	+30.512%
2026-04-14	51.3900	53.4300	51.380000	53.4100	+5.428%	72,362,348	+35.986%
2026-04-13	48.7800	50.7400	48.460000	50.6600	+3.030%	67,153,692	+43.368%
2026-04-10	49.3550	49.8100	48.820000	49.1700	+0.429%	65,456,901	+47.712%
2026-04-09	48.0150	49.0900	47.310000	48.9600	+2.000%	78,909,529	+48.346%
2026-04-08	48.6400	48.9200	47.150000	48.0000	+8.720%	102,015,117	+51.313%
2026-04-07	43.4500	44.2100	41.840000	44.1500	+0.113%	131,796,222	+64.507%
2026-04-06	43.6000	44.5850	43.270000	44.1000	+1.777%	69,245,136	+64.694%
2026-04-02	40.8800	43.5500	40.440000	43.3300	+0.231%	111,377,317	+67.621%
2026-04-01	42.6300	43.9800	42.410000	43.2300	+3.719%	116,135,527	+68.008%
2026-03-31	39.0900	42.0000	39.069300	41.6800	+10.003%	149,516,164	+74.256%
2026-03-30	39.7500	39.9087	37.320000	37.8900	-2.295%	111,446,507	+91.686%
2026-03-27	40.5600	40.5900	38.560000	38.7800	-5.942%	124,795,741	+87.287%
2026-03-26	43.2300	43.6800	41.150000	41.2300	-7.119%	117,558,871	+76.158%
2026-03-25	44.7000	45.2200	43.945000	44.3900	+1.765%	79,294,403	+63.618%
2026-03-24	43.8350	44.5500	43.190000	43.6200	-2.131%	105,505,194	+66.506%
2026-03-23	45.1100	46.1500	44.125000	44.5700	+3.459%	139,354,269	+62.957%
2026-03-20	45.1800	45.2100	42.300000	43.0800	-5.712%	137,885,555	+68.593%
2026-03-19	44.8700	46.3200	44.300000	45.6900	-0.889%	138,384,909	+58.963%
2026-03-18	47.7200	48.1100	46.050000	46.1000	-4.277%	105,059,286	+57.549%
2026-03-17	48.1200	48.7600	47.810000	48.1600	+1.475%	74,558,686	+50.810%
2026-03-16	47.3650	48.2700	47.180000	47.4600	+3.331%	81,421,541	+53.034%
2026-03-13	47.3500	48.2500	45.670000	45.9300	-1.922%	141,952,545	+58.132%
2026-03-12	48.1500	48.4881	46.750000	46.8300	-5.106%	130,823,889	+55.093%
2026-03-11	49.6800	50.5200	48.729900	49.3500	-0.101%	91,104,318	+47.173%
2026-03-10	49.4100	50.7400	48.830000	49.4000	+0.020%	115,057,232	+47.024%
2026-03-09	46.1900	49.7700	45.500000	49.3900	+3.891%	159,005,492	+47.054%
2026-03-06	47.6600	49.0500	47.180000	47.5400	-4.538%	141,012,237	+52.777%
2026-03-05	49.4400	50.7600	48.170000	49.8000	-0.915%	129,713,210	+45.843%
2026-03-04	48.6900	50.7900	48.520000	50.2600	+4.491%	99,738,423	+44.509%
2026-03-03	46.8100	48.6700	45.715000	48.1000	-3.219%	163,365,515	+50.998%
2026-03-02	47.4600	50.1500	47.230000	49.7000	+0.363%	108,504,991	+46.137%
2026-02-27	48.4500	49.7700	48.260000	49.5200	-1.059%	93,779,770	+46.668%
2026-02-26	51.6300	51.6400	48.710000	50.0500	-3.509%	105,536,088	+45.115%
2026-02-25	50.5500	51.9600	50.530000	51.8700	+4.198%	53,895,657	+40.023%
2026-02-24	48.4500	50.0399	47.820000	49.7800	+3.192%	71,012,440	+45.902%
2026-02-23	49.5300	49.8800	47.660000	48.2400	-3.636%	91,936,788	+50.560%
2026-02-20	47.9600	50.4499	47.760000	50.0600	+2.519%	118,813,778	+45.086%
2026-02-19	48.6700	49.4000	48.160000	48.8300	-1.134%	83,440,082	+48.741%
2026-02-18	48.5300	50.3603	48.200000	49.3900	+2.151%	81,364,268	+47.054%
2026-02-17	47.6400	48.9800	46.420000	48.3500	-0.248%	117,042,763	+50.217%
2026-02-13	48.1500	49.5925	47.180000	48.4700	+0.435%	123,190,556	+49.845%
2026-02-12	51.8000	52.0698	47.990000	48.2600	-6.109%	131,090,318	+50.497%
2026-02-11	52.2100	52.5000	50.041600	51.4000	+0.745%	92,343,999	+41.304%
2026-02-10	51.9700	52.4000	50.890000	51.0200	-1.392%	69,312,659	+42.356%
2026-02-09	50.0600	52.2700	49.440000	51.7400	+2.273%	71,262,162	+40.375%
2026-02-06	48.3400	51.0050	47.995000	50.5900	+6.192%	117,868,988	+43.566%
2026-02-05	48.3900	49.5297	47.060000	47.6400	-4.260%	158,689,549	+52.456%
2026-02-04	52.1400	52.1500	48.430000	49.7600	-5.255%	142,472,398	+45.961%
2026-02-03	55.6400	55.7565	51.080000	52.5200	-4.682%	129,942,973	+38.290%
2026-02-02	53.1600	55.7100	53.150000	55.1000	+2.037%	74,660,023	+31.815%
2026-01-30	55.0150	55.7100	53.320000	54.0000	-3.640%	110,163,687	+34.500%
2026-01-29	56.9500	57.2100	53.060000	56.0400	-1.788%	122,621,951	+29.604%
2026-01-28	57.7000	58.0100	56.730000	57.0600	+0.920%	76,169,457	+27.287%
2026-01-27	55.9800	56.8000	55.562700	56.5400	+2.651%	51,976,620	+28.458%
2026-01-26	54.4700	55.6300	54.210000	55.0800	+1.287%	58,073,805	+31.863%
2026-01-23	53.5900	55.0700	53.320000	54.3800	+0.891%	78,056,541	+33.560%
2026-01-22	54.3200	54.3300	53.150000	53.9000	+2.219%	90,970,244	+34.750%
2026-01-21	51.0700	53.8000	50.670000	52.7300	+3.942%	150,214,108	+37.739%
2026-01-20	51.3900	52.5600	50.475000	50.7300	-6.298%	129,105,085	+43.170%
2026-01-16	55.3200	55.4600	53.580100	54.1400	-0.441%	75,799,540	+34.152%
2026-01-15	55.6500	55.8300	54.130000	54.3800	+1.022%	90,401,465	+33.560%
2026-01-14	54.5500	54.8800	52.500000	53.8300	-3.183%	117,281,595	+34.925%
2026-01-13	55.9100	56.5000	54.960000	55.6000	-0.519%	88,110,442	+30.629%
2026-01-12	54.6000	56.3400	54.580000	55.8900	+0.233%	59,631,698	+29.952%
2026-01-09	54.3900	56.1000	53.790000	55.7600	+2.897%	77,574,598	+30.255%
2026-01-08	54.8700	54.9800	53.495000	54.1900	-1.776%	83,700,124	+34.028%
2026-01-07	54.8900	56.1900	54.770000	55.1700	+0.291%	65,539,586	+31.648%
2026-01-06	53.9200	55.1650	53.740000	55.0100	+2.631%	68,852,573	+32.031%
2026-01-05	53.9500	54.3300	53.290000	53.6000	+2.388%	77,929,827	+35.504%
2026-01-02	54.1700	54.8750	51.610000	52.3500	-0.702%	107,120,485	+38.739%
2025-12-31	54.1300	54.2000	52.640000	52.7200	-2.551%	57,178,396	+37.766%
2025-12-30	54.2000	54.8183	54.040000	54.1000	-0.716%	38,961,066	+34.251%
2025-12-29	54.2900	54.9908	53.920000	54.4900	-1.483%	50,609,419	+33.291%
2025-12-26	55.5200	55.7450	55.110000	55.3100	-0.090%	37,217,593	+31.314%
2025-12-24	54.8700	55.4500	54.780000	55.3600	+0.636%	25,842,811	+31.196%
2025-12-23	53.9700	55.0700	53.860000	55.0100	+1.401%	48,168,145	+32.031%
2025-12-22	54.8100	54.8900	53.880000	54.2500	+1.364%	64,733,648	+33.880%
2025-12-19	52.2000	53.6399	52.190000	53.5200	+3.902%	72,909,933	+35.706%
2025-12-18	51.6700	52.4600	50.980000	51.5100	+4.271%	109,133,628	+41.002%
2025-12-17	52.6500	52.7994	49.370000	49.4000	-5.599%	125,498,953	+47.024%
2025-12-16	51.4300	52.7684	51.095000	52.3300	+0.596%	105,804,206	+38.792%
2025-12-15	54.0600	54.0600	51.720000	52.0200	-1.515%	98,505,889	+39.619%
2025-12-12	55.1100	55.5200	52.230000	52.8200	-5.863%	138,367,913	+37.505%
2025-12-11	55.6300	56.1600	53.980000	56.1100	-0.953%	99,613,776	+29.442%
2025-12-10	55.6500	57.0900	54.890000	56.6500	+1.143%	100,220,216	+28.208%
2025-12-09	55.4500	56.2200	55.090000	56.0100	+0.376%	48,711,419	+29.673%
2025-12-08	56.5700	57.0400	55.120000	55.8000	-0.623%	69,663,172	+30.161%
2025-12-05	55.8600	57.0800	55.680000	56.1500	+1.153%	73,205,745	+29.350%
2025-12-04	56.0400	56.0500	54.610000	55.5100	-0.323%	63,957,971	+30.841%
2025-12-03	54.6600	55.8800	54.232700	55.6900	+0.705%	69,844,849	+30.418%
2025-12-02	54.6300	55.7600	54.144100	55.3000	+2.313%	79,504,250	+31.338%
2025-12-01	53.1100	54.6500	52.820000	54.0500	-0.898%	66,359,590	+34.376%
2025-11-28	53.8200	54.6100	53.625000	54.5400	+2.192%	34,381,210	+33.168%
2025-11-26	52.9100	53.8550	52.370100	53.3700	+2.615%	75,597,997	+36.088%
2025-11-25	50.6400	52.3600	49.080000	52.0100	+1.821%	101,851,815	+39.646%
2025-11-24	48.7000	51.4500	48.670000	51.0800	+7.582%	93,893,959	+42.189%
2025-11-21	46.8500	49.1000	45.240000	47.4800	+2.217%	179,618,618	+52.970%
2025-11-20	52.9500	53.5400	46.230000	46.4500	-7.146%	178,246,289	+56.362%
2025-11-19	49.3250	51.5750	48.715000	50.0250	+1.718%	184,263,514	+45.187%
2025-11-18	49.9850	50.6700	47.900000	49.1800	-3.616%	267,347,316	+47.682%
2025-11-17	51.7050	53.3140	50.055000	51.0250	-2.568%	186,327,044	+42.342%
2025-11-14	49.9900	53.5450	49.385000	52.3700	+0.076%	222,396,796	+38.686%
2025-11-13	54.7850	54.9400	51.700000	52.3300	-6.177%	201,263,982	+38.792%
2025-11-12	56.7650	56.7700	54.865000	55.7750	-0.206%	125,708,378	+30.220%
2025-11-11	55.6350	56.2100	54.800000	55.8900	-0.825%	102,665,508	+29.952%
2025-11-10	55.2150	56.6250	54.705000	56.3550	+6.551%	119,878,754	+28.879%
2025-11-07	52.5100	52.9218	49.980000	52.8900	-1.038%	183,589,372	+37.323%
2025-11-06	56.1850	56.2500	53.060000	53.4450	-5.608%	156,461,184	+35.897%
2025-11-05	55.3400	57.5000	54.970000	56.6200	+1.945%	109,729,650	+28.276%
2025-11-04	56.6800	57.7050	55.321700	55.5400	-6.119%	124,762,716	+30.771%
2025-11-03	60.0000	60.2088	58.540000	59.1600	+1.371%	83,597,916	+22.769%
2025-10-31	59.7450	59.7450	57.690000	58.3600	+1.416%	122,666,876	+24.452%
2025-10-30	59.2950	59.6700	57.515000	57.5450	-4.577%	127,234,270	+26.214%
2025-10-29	60.2850	60.6850	58.770000	60.3050	+1.276%	133,060,638	+20.438%
2025-10-28	58.8250	60.0378	58.530000	59.5450	+2.285%	92,239,234	+21.975%
2025-10-27	57.2600	58.3450	57.135100	58.2150	+5.309%	77,489,436	+24.762%
2025-10-24	54.9950	55.6300	54.765000	55.2800	+3.115%	84,387,668	+31.386%
2025-10-23	52.1350	53.8150	52.040000	53.6100	+2.505%	91,244,990	+35.478%
2025-10-22	53.7250	53.8700	50.790000	52.3000	-2.941%	134,380,740	+38.872%
2025-10-21	53.9475	54.2400	53.335000	53.8850	-0.111%	79,811,454	+34.787%
2025-10-20	52.8050	54.2600	52.775000	53.9450	+3.750%	79,928,172	+34.637%
2025-10-17	50.4600	52.3850	50.060000	51.9950	+1.901%	142,274,018	+39.687%
2025-10-16	52.3400	53.1650	49.875000	51.0250	-1.114%	159,343,968	+42.342%
2025-10-15	52.0700	52.7550	50.020000	51.6000	+2.047%	127,069,378	+40.756%
2025-10-14	49.8650	51.7650	48.535000	50.5650	-2.034%	147,230,048	+43.637%
2025-10-13	51.0300	51.8400	50.425100	51.6150	+6.346%	114,511,130	+40.715%
2025-10-10	54.3650	54.8300	48.415100	48.5350	-10.493%	238,009,404	+49.645%
2025-10-09	54.4380	54.4800	53.377500	54.2250	-0.395%	87,956,100	+33.942%
2025-10-08	52.8600	54.5250	52.830000	54.4400	+3.390%	86,931,056	+33.413%
2025-10-07	53.8500	54.0300	52.260000	52.6550	-1.616%	100,185,818	+37.936%
2025-10-06	53.7000	53.9412	53.065000	53.5200	+2.235%	82,476,726	+35.706%
2025-10-03	53.2200	53.4350	51.880000	52.3500	-1.357%	103,096,370	+38.739%
2025-10-02	53.4050	53.4175	52.330000	53.0700	+1.221%	89,158,698	+36.857%
2025-10-01	50.8650	52.5700	50.650000	52.4300	+1.412%	93,996,434	+38.528%
2025-09-30	51.2050	51.7850	50.610000	51.7000	+0.780%	92,323,854	+40.484%
2025-09-29	51.3925	52.1400	50.970000	51.3000	+1.333%	92,393,106	+41.579%
2025-09-26	50.2000	50.6900	49.370000	50.6250	+1.199%	124,097,356	+43.467%
2025-09-25	49.7000	50.4350	48.749900	50.0250	-1.341%	122,820,590	+45.187%
2025-09-24	51.6050	51.6800	49.995000	50.7050	-1.169%	101,055,614	+43.240%
2025-09-23	52.3950	52.4500	50.990000	51.3050	-2.015%	99,930,552	+41.565%
2025-09-22	51.2100	52.5379	51.210000	52.3600	+1.690%	81,054,580	+38.713%
2025-09-19	50.9400	51.6450	50.575000	51.4900	+1.981%	84,365,388	+41.057%
2025-09-18	50.3800	51.1850	49.895000	50.4900	+2.695%	123,401,564	+43.850%
2025-09-17	49.4450	49.6000	47.755500	49.1650	-0.637%	147,697,142	+47.727%
2025-09-16	49.8350	49.9050	49.305000	49.4800	-0.272%	77,137,148	+46.787%
2025-09-15	48.8200	49.6350	48.782500	49.6150	+2.553%	78,114,352	+46.387%
2025-09-12	47.9800	48.6850	47.762500	48.3800	+1.245%	92,235,236	+50.124%
2025-09-11	47.5950	47.9900	47.205000	47.7850	+1.681%	91,247,130	+51.993%
2025-09-10	47.7250	47.7300	46.470000	46.9950	+0.107%	120,818,810	+54.548%
2025-09-09	46.7500	47.0550	46.121800	46.9450	+0.816%	94,620,748	+54.713%
2025-09-08	46.4550	47.0476	46.320000	46.5650	+1.427%	101,696,744	+55.976%
2025-09-05	46.9700	47.1200	44.843600	45.9100	+0.328%	172,625,734	+58.201%
2025-09-04	44.7000	45.8323	44.307500	45.7600	+2.705%	101,759,684	+58.719%
2025-09-03	44.3650	44.9375	43.795000	44.5550	+2.331%	119,929,802	+63.012%
2025-09-02	42.5550	43.6200	42.125000	43.5400	-2.551%	166,668,070	+66.812%
2025-08-29	45.7075	45.7950	44.245000	44.6800	-3.603%	121,887,006	+62.556%
2025-08-28	45.6400	46.5550	45.255000	46.3500	+1.823%	90,657,998	+56.699%
2025-08-27	45.0700	45.7200	44.770000	45.5200	+0.452%	90,055,180	+59.556%
2025-08-26	44.6550	45.3850	44.417500	45.3150	+1.161%	84,374,598	+60.278%
2025-08-25	44.8100	45.4900	44.515000	44.7950	-0.874%	80,452,568	+62.139%
2025-08-22	43.5100	45.6600	43.185000	45.1900	+4.498%	132,726,482	+60.721%
2025-08-21	43.4750	43.9750	42.695000	43.2450	-1.391%	119,919,942	+67.950%
2025-08-20	44.4150	44.4450	42.190000	43.8550	-1.824%	164,404,258	+65.614%
2025-08-19	46.3850	46.4300	44.411900	44.6700	-4.080%	111,118,642	+62.592%
2025-08-18	46.4000	46.7275	46.115000	46.5700	-0.129%	73,371,354	+55.959%
2025-08-15	47.2350	47.2550	46.209700	46.6300	-1.416%	96,167,398	+55.758%
2025-08-14	46.9200	47.7939	46.820000	47.3000	-0.274%	106,385,750	+53.552%
2025-08-13	48.0250	48.1600	47.087500	47.4300	+0.148%	96,058,510	+53.131%
2025-08-12	46.2100	47.4450	45.565000	47.3600	+3.689%	120,277,962	+53.357%
2025-08-11	46.1150	46.6200	45.357500	45.6750	-0.879%	94,616,990	+59.015%
2025-08-08	45.1200	46.1400	45.050600	46.0800	+2.697%	104,522,674	+57.617%
2025-08-07	45.4450	45.8350	43.907500	44.8700	+1.013%	169,239,148	+61.868%
2025-08-06	43.0150	44.5328	42.905000	44.4200	+3.737%	128,995,266	+63.507%
2025-08-05	44.0250	44.3050	42.710000	42.8200	-2.081%	152,088,324	+69.617%
2025-08-04	42.6100	43.7850	42.580000	43.7300	+5.475%	108,585,948	+66.087%
2025-08-01	42.6250	42.6600	40.930000	41.4600	-5.997%	219,781,216	+75.181%
2025-07-31	46.3550	46.3750	43.830000	44.1050	-1.650%	178,874,656	+64.675%
2025-07-30	44.8700	45.4400	44.130000	44.8450	+0.347%	145,527,628	+61.958%
2025-07-29	45.4950	45.8125	44.490000	44.6900	-0.451%	116,251,158	+62.520%
2025-07-28	44.7950	45.0950	44.590000	44.8925	+0.973%	95,591,984	+61.786%
2025-07-25	44.1550	44.7900	43.990000	44.4600	+0.565%	79,003,182	+63.360%
2025-07-24	44.2250	44.4800	43.800000	44.2100	+0.660%	90,378,270	+64.284%
2025-07-23	43.5900	43.9400	42.950000	43.9200	+1.315%	118,025,230	+65.369%
2025-07-22	44.0650	44.0800	42.732500	43.3500	-1.556%	108,345,276	+67.543%
2025-07-21	43.5750	44.4900	43.560000	44.0350	+1.522%	87,720,302	+64.937%
2025-07-18	43.8200	43.8700	43.095000	43.3750	-0.345%	98,496,256	+67.447%
2025-07-17	42.6850	43.6600	42.500000	43.5250	+2.327%	97,330,852	+66.870%
2025-07-16	42.5300	42.6750	41.220000	42.5350	+0.283%	166,357,634	+70.753%
2025-07-15	43.2150	43.3350	42.400000	42.4150	+0.260%	123,257,536	+71.237%
2025-07-14	41.8150	42.4676	41.275000	42.3050	+1.063%	97,311,478	+71.682%
2025-07-11	41.6575	42.2250	41.375000	41.8600	-0.759%	106,937,584	+73.507%
2025-07-10	42.5150	42.6100	41.570000	42.1800	-0.460%	110,317,770	+72.191%
2025-07-09	41.9850	42.6925	41.675000	42.3750	+2.072%	117,976,250	+71.398%
2025-07-08	41.7400	41.8875	41.235000	41.5150	+0.133%	115,515,424	+74.949%
2025-07-07	41.8000	41.9850	40.900000	41.4600	-2.229%	139,674,752	+75.181%
2025-07-03	41.7450	42.6450	41.745000	42.4050	+2.800%	83,484,604	+71.277%
2025-07-02	40.2300	41.2950	40.215000	41.2500	+1.990%	100,285,062	+76.073%
2025-07-01	41.0600	41.2700	39.905000	40.4450	-2.542%	140,389,946	+79.577%
2025-06-30	41.4000	41.7450	40.915000	41.5000	+1.941%	113,721,460	+75.012%
2025-06-27	40.5152	41.1250	39.926500	40.7100	+0.980%	146,023,562	+78.408%
2025-06-26	39.7100	40.4250	39.310400	40.3150	+2.740%	100,144,186	+80.156%
2025-06-25	39.4400	39.7100	38.860000	39.2400	+0.487%	101,438,146	+85.092%
2025-06-24	38.4550	39.2550	38.327500	39.0500	+4.552%	113,191,500	+85.992%
2025-06-23	36.3650	37.4650	35.710000	37.3500	+3.106%	167,572,710	+94.458%
2025-06-20	37.3800	37.6649	35.857500	36.2250	-1.375%	163,354,900	+100.497%
2025-06-18	36.9600	37.4800	36.420000	36.7300	-0.136%	142,661,416	+97.740%
2025-06-17	37.3400	37.6900	36.540000	36.7800	-2.955%	135,418,188	+97.471%
2025-06-16	37.1100	38.1250	37.110000	37.9000	+4.078%	116,668,682	+91.636%
2025-06-13	36.5500	37.4425	36.135000	36.4150	-3.779%	210,666,160	+99.451%
2025-06-12	37.3000	38.0647	37.260000	37.8450	+0.652%	126,110,016	+91.914%
2025-06-11	38.2950	38.5375	37.110000	37.6000	-1.027%	181,651,976	+93.165%
2025-06-10	37.3550	38.1425	36.880000	37.9900	+1.932%	122,692,950	+91.182%
2025-06-09	37.1550	37.6200	36.920000	37.2700	+0.445%	100,363,788	+94.875%
2025-06-06	37.1350	37.5050	36.770000	37.1050	+2.855%	131,215,386	+95.742%
2025-06-05	37.2250	37.8250	35.650000	36.0750	-2.328%	199,024,924	+101.331%
2025-06-04	36.7900	37.1600	36.355000	36.9350	+0.805%	128,888,904	+96.643%
2025-06-03	35.8800	36.9400	35.700000	36.6400	+2.332%	128,728,364	+98.226%
2025-06-02	34.6000	35.8600	34.345000	35.8050	+2.300%	137,925,416	+102.849%
2025-05-30	35.0650	35.3000	33.520000	35.0000	-0.526%	187,118,298	+107.514%
2025-05-29	36.5000	36.5298	34.665000	35.1850	+0.486%	195,434,484	+106.423%
2025-05-28	35.6700	35.9700	34.890000	35.0150	-1.283%	132,542,674	+107.425%
2025-05-27	34.4950	35.5725	34.194700	35.4700	+6.966%	130,539,532	+104.765%
2025-05-23	32.5450	33.6701	32.429400	33.1600	-2.885%	214,220,876	+119.029%
2025-05-22	34.0800	34.8751	33.810000	34.1450	+0.515%	173,542,012	+112.710%
2025-05-21	34.6200	35.9950	33.590000	33.9700	-4.161%	219,255,168	+113.806%
2025-05-20	35.2900	35.5850	34.700100	35.4450	-1.047%	134,069,416	+104.909%
2025-05-19	34.2350	35.9300	34.215000	35.8200	+0.266%	143,794,186	+102.764%
2025-05-16	35.5550	35.7600	34.825000	35.7250	+1.233%	127,627,218	+103.303%
2025-05-15	34.7400	35.8450	34.465000	35.2900	+0.313%	161,694,744	+105.809%
2025-05-14	34.8050	35.3038	34.605000	35.1800	+1.765%	161,184,772	+106.453%
2025-05-13	33.3350	34.9300	33.180000	34.5700	+4.583%	170,595,446	+110.095%
2025-05-12	32.9250	33.0800	31.925400	33.0550	+12.108%	202,489,900	+119.725%
2025-05-09	29.9000	30.1349	29.162500	29.4850	-0.237%	146,818,844	+146.329%
2025-05-08	29.6000	30.3550	28.830000	29.5550	+2.979%	197,621,576	+145.745%
2025-05-07	28.4800	29.1300	27.542500	28.7000	+1.163%	208,737,144	+153.066%
2025-05-06	28.0300	29.0200	27.785000	28.3700	-2.842%	165,885,888	+156.010%
2025-05-05	28.9500	29.7500	28.850000	29.2000	-1.733%	138,578,984	+148.733%
2025-05-02	29.3200	30.0934	29.015000	29.7150	+4.686%	195,097,872	+144.422%
2025-05-01	28.7800	29.4425	28.315000	28.3850	+3.444%	205,481,682	+155.875%
2025-04-30	25.9800	27.7100	25.160000	27.4400	+0.018%	268,446,592	+164.687%
2025-04-29	26.5200	27.5850	26.415000	27.4350	+1.951%	169,808,030	+164.735%
2025-04-28	27.0100	27.3200	25.820000	26.9100	-0.074%	191,356,892	+169.900%
2025-04-25	26.0200	27.0350	25.740000	26.9300	+3.299%	226,103,126	+169.699%
2025-04-24	24.3700	26.1400	24.270000	26.0700	+8.512%	240,615,402	+178.596%
2025-04-23	24.6200	25.4139	23.815000	24.0250	+6.636%	303,995,450	+202.310%
2025-04-22	21.7300	22.9900	21.550000	22.5300	+7.645%	260,222,868	+222.370%
2025-04-21	21.6850	21.8200	20.120000	20.9300	-7.307%	229,539,376	+247.014%
2025-04-17	23.0450	23.1447	22.175000	22.5800	-0.287%	202,191,662	+221.656%
2025-04-16	23.4150	24.0050	21.580000	22.6450	-9.038%	269,148,718	+220.733%
2025-04-15	24.9800	25.6047	24.595000	24.8950	+0.383%	209,340,112	+191.745%
2025-04-14	25.9500	26.0260	24.037500	24.8000	+2.100%	294,861,454	+192.863%
2025-04-11	22.8350	24.5350	22.310000	24.2900	+5.288%	358,585,798	+199.012%
2025-04-10	24.3400	24.6700	20.785000	23.0700	-12.298%	563,385,458	+214.824%
2025-04-09	19.3800	26.7050	19.365000	26.3050	+35.244%	713,864,068	+176.107%
2025-04-08	22.6950	23.4050	18.550000	19.4500	-5.697%	502,295,392	+273.419%
2025-04-07	18.3750	23.4150	17.500000	20.6250	+0.389%	791,455,254	+252.145%
2025-04-04	22.9950	23.3900	20.515000	20.5450	-18.310%	516,053,354	+253.517%
2025-04-03	26.2150	26.9150	25.055000	25.1500	-16.069%	280,231,482	+188.787%
2025-04-02	28.0950	30.6000	28.045000	29.9650	+2.235%	246,174,714	+142.383%
2025-04-01	28.3400	29.4951	27.810000	29.3100	+2.304%	194,196,332	+147.799%
2025-03-31	27.3600	28.8140	26.520000	28.6500	-0.070%	213,708,900	+153.508%
2025-03-28	30.7700	30.9050	28.485000	28.6700	-7.961%	207,264,272	+153.331%
2025-03-27	31.3000	32.1150	30.875000	31.1500	-1.704%	144,736,084	+133.162%
2025-03-26	33.3200	33.4950	31.380000	31.6900	-5.839%	159,135,374	+129.189%
2025-03-25	33.2400	33.6850	33.045000	33.6550	+1.784%	111,139,390	+115.807%
2025-03-24	32.5300	33.2650	32.407500	33.0650	+6.353%	126,822,994	+119.658%
2025-03-21	29.7650	31.2075	29.536400	31.0900	+0.942%	160,981,968	+133.612%
2025-03-20	30.3300	31.8150	30.185000	30.8000	-1.028%	176,818,126	+135.812%
2025-03-19	30.3400	31.9550	29.970000	31.1200	+3.889%	185,186,316	+133.387%
2025-03-18	30.8850	30.8900	29.505000	29.9550	-5.040%	175,652,450	+142.464%
2025-03-17	30.9400	32.1400	30.575000	31.5450	+1.939%	180,300,748	+130.243%
2025-03-14	29.8550	31.1150	29.750000	30.9450	+7.095%	198,217,088	+134.707%
2025-03-13	30.4000	30.4250	28.520000	28.8950	-5.464%	242,454,572	+151.358%
2025-03-12	30.9700	31.3300	29.580000	30.5650	+3.417%	283,837,152	+137.625%
2025-03-11	29.7000	30.9250	28.685400	29.5550	-1.170%	278,978,590	+145.745%
2025-03-10	32.0000	32.0950	28.940000	29.9050	-11.274%	312,271,582	+142.869%
2025-03-07	32.7800	34.0050	31.445000	33.7050	+2.075%	270,354,664	+115.487%
2025-03-06	34.1950	35.2481	32.585800	33.0200	-8.291%	245,645,406	+119.958%
2025-03-05	34.7750	36.3425	33.745000	36.0050	+3.896%	201,266,592	+101.722%
2025-03-04	34.3800	36.3850	33.005000	34.6550	-1.099%	261,673,884	+109.580%
2025-03-03	38.1850	38.5250	34.217500	35.0400	-6.460%	183,891,686	+107.277%
2025-02-28	35.7300	37.5850	35.037500	37.4600	+4.578%	186,357,948	+93.887%
2025-02-27	39.8600	40.0850	35.740000	35.8200	-8.295%	206,751,046	+102.764%
2025-02-26	39.2900	40.2250	38.345000	39.0600	+0.644%	126,351,466	+85.945%
2025-02-25	40.1650	40.1900	37.890000	38.8100	-3.817%	151,194,462	+87.142%
2025-02-24	42.2500	42.5250	40.250000	40.3500	-3.596%	106,467,450	+80.000%
2025-02-21	44.8850	44.8950	41.735000	41.8550	-6.260%	118,627,218	+73.528%
2025-02-20	45.0250	45.1150	43.445000	44.6500	-1.217%	80,266,060	+62.665%