Dark

ULTI
REX IncomeMax Option Strategy ETF
stock NASDAQ ETF

At Close

Aug 21, 2026 3:51:51 PM EDT

7.23USD+0.556%(+0.04)56,533

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 18, 2026 9:09:30 AM EDT

7.61USD-2.185%(-0.17)0

After-hours

Aug 20, 2026 4:50:30 PM EDT

7.25USD+0.834%(+0.06)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	7.3000	7.3000	7.2100	7.2300	+0.556%	56,533	0.000%
2026-08-20	7.2900	7.3000	7.1400	7.1900	-5.270%	122,555	+0.556%
2026-08-19	7.5400	7.6500	7.5400	7.5900	+3.973%	170,156	-4.743%
2026-08-18	7.3800	7.3800	7.2800	7.3000	-6.170%	38,286	-0.959%
2026-08-17	7.7500	7.9200	7.7500	7.7800	+1.832%	40,539	-7.069%
2026-08-14	7.6700	7.6800	7.5700	7.6400	+0.394%	41,604	-5.366%
2026-08-13	7.6600	7.6600	7.5700	7.6100	-0.523%	37,140	-4.993%
2026-08-12	7.6500	7.6500	7.6500	7.6500	+2.823%	43,042	-5.490%
2026-08-11	7.4400	7.4400	7.4400	7.4400	+0.270%	24,794	-2.823%
2026-08-10	7.5600	7.5600	7.4100	7.4200	-2.240%	24,098	-2.561%
2026-08-07	7.5500	7.6100	7.5500	7.5900	+0.397%	48,404	-4.743%
2026-08-06	7.6200	7.6200	7.5600	7.5600	-4.183%	40,391	-4.365%
2026-08-05	7.8900	7.8900	7.8900	7.8900	-1.498%	22,852	-8.365%
2026-08-04	8.0200	8.0200	8.0100	8.0100	+3.488%	39,550	-9.738%
2026-08-03	7.3000	7.8300	7.3000	7.7400	+4.453%	63,973	-6.589%
2026-07-31	7.7200	7.7200	7.4100	7.4100	-1.854%	69,117	-2.429%
2026-07-30	7.4600	7.5500	7.4600	7.5500	+8.790%	83,408	-4.238%
2026-07-29	7.2800	7.2800	6.9400	6.9400	-4.932%	88,369	+4.179%
2026-07-28	7.3000	7.3000	7.3000	7.3000	-3.439%	68,193	-0.959%
2026-07-27	7.6000	7.6000	7.5200	7.5600	-2.326%	123,593	-4.365%
2026-07-24	7.9300	7.9300	7.7400	7.7400	-1.401%	84,369	-6.589%
2026-07-23	7.9300	7.9500	7.8200	7.8500	-3.681%	170,713	-7.898%
2026-07-22	8.2700	8.2700	8.1500	8.1500	-3.321%	45,418	-11.288%
2026-07-21	8.4000	8.4400	8.4000	8.4300	+0.119%	42,070	-14.235%
2026-07-20	8.4000	8.4200	8.3000	8.4200	+1.336%	77,254	-14.133%
2026-07-17	8.3500	8.4900	8.2300	8.3090	-2.132%	87,701	-12.986%
2026-07-16	8.7000	8.7000	8.4900	8.4900	-6.084%	133,420	-14.841%
2026-07-15	9.1700	9.1800	9.0400	9.0400	-4.541%	63,103	-20.022%
2026-07-14	9.5000	9.5000	9.3500	9.4700	+2.047%	82,107	-23.654%
2026-07-13	9.2500	9.4300	9.2400	9.2800	-4.821%	123,185	-22.091%
2026-07-10	9.7200	9.7500	9.6600	9.7500	-3.274%	98,732	-25.846%
2026-07-09	10.0800	10.0800	10.0800	10.0800	-3.077%	66,602	-28.274%
2026-07-07	10.2000	10.4000	10.0000	10.4000	-1.887%	139,786	-30.481%
2026-07-06	10.6700	10.7400	10.6000	10.6000	+1.242%	90,641	-31.792%
2026-07-02	10.9400	10.9400	10.3800	10.4700	-4.384%	92,393	-30.946%
2026-07-01	11.1600	11.1600	10.9500	10.9500	-5.847%	106,596	-33.973%
2026-06-30	11.6000	11.6300	11.5700	11.6300	+6.795%	44,450	-37.833%
2026-06-26	10.8800	11.0700	10.8200	10.8900	-1.626%	131,063	-33.609%
2026-06-25	11.1100	11.2100	11.0700	11.0700	-3.150%	121,141	-34.688%
2026-06-24	11.6200	11.7500	11.2100	11.4300	-4.671%	163,047	-36.745%
2026-06-23	12.0700	12.1500	11.9900	11.9900	-3.617%	125,730	-39.700%
2026-06-22	13.0000	13.0700	12.4400	12.4400	-2.047%	129,912	-41.881%
2026-06-18	12.7500	12.7700	12.6900	12.7000	+0.794%	84,148	-43.071%
2026-06-17	12.6300	12.6500	12.5850	12.6000	-0.943%	65,203	-42.619%
2026-06-16	12.8500	12.8700	12.7000	12.7200	-2.079%	78,177	-43.160%
2026-06-15	13.0300	13.0300	12.9900	12.9900	+0.776%	108,992	-44.342%
2026-06-12	13.1500	13.1500	12.8000	12.8900	+5.139%	88,166	-43.910%
2026-06-11	12.3200	12.5400	12.2600	12.2600	-0.527%	65,986	-41.028%
2026-06-10	12.3900	12.4300	12.3200	12.3250	-3.485%	87,182	-41.339%
2026-06-09	13.9700	13.9700	12.2000	12.7700	-8.851%	184,095	-43.383%
2026-06-08	14.0100	14.0100	14.0100	14.0100	+2.863%	90,363	-48.394%
2026-06-05	14.3500	14.3500	13.6200	13.6200	-6.840%	164,686	-46.916%
2026-06-04	14.3600	14.7800	14.3600	14.6200	-0.713%	80,721	-50.547%
2026-06-03	14.8500	14.9400	14.7250	14.7250	-4.196%	77,692	-50.900%
2026-06-02	15.1500	15.3700	15.1500	15.3700	+4.203%	84,823	-52.960%
2026-06-01	14.7500	14.8900	14.1600	14.7500	-1.272%	74,767	-50.983%
2026-05-29	15.2900	15.3700	14.9000	14.9400	-2.161%	103,184	-51.606%
2026-05-28	15.4400	15.4400	15.2600	15.2700	-1.990%	100,420	-52.652%
2026-05-27	15.2300	15.5900	15.1800	15.5800	+2.097%	64,910	-53.594%
2026-05-26	15.5500	15.6400	15.2600	15.2600	+2.900%	87,772	-52.621%
2026-05-22	14.5300	14.8300	14.5300	14.8300	+11.690%	77,978	-51.247%
2026-05-20	13.2778	13.2778	13.2778	13.2778	+4.715%	78,579	-45.548%
2026-05-19	12.2900	12.8300	12.0300	12.6800	-1.015%	134,479	-42.981%
2026-05-18	12.9100	12.9100	12.4800	12.8100	-6.016%	186,382	-43.560%
2026-05-15	13.7000	13.7500	13.6300	13.6300	-2.712%	158,162	-46.955%
2026-05-14	13.8200	14.0100	13.8200	14.0100	-2.096%	58,437	-48.394%
2026-05-13	14.2400	14.3100	14.2400	14.3100	+3.471%	53,354	-49.476%
2026-05-12	13.8000	13.8300	13.8000	13.8300	-3.758%	54,962	-47.722%
2026-05-11	14.4000	14.4000	14.2700	14.3700	+4.967%	83,766	-49.687%
2026-05-08	13.4400	13.6900	13.4400	13.6900	+3.634%	55,284	-47.188%
2026-05-07	13.7200	13.7200	13.1200	13.2100	-6.577%	97,549	-45.269%
2026-05-06	13.9900	14.1400	13.7300	14.1400	+1.217%	150,723	-48.868%
2026-05-04	13.7300	14.0100	13.7300	13.9700	+1.748%	133,629	-48.246%
2026-05-01	13.4000	13.7300	13.4000	13.7300	+1.892%	41,939	-47.342%
2026-04-30	12.8400	13.4750	12.8400	13.4750	+4.134%	56,462	-46.345%
2026-04-29	13.0200	13.0200	12.4800	12.9400	-0.462%	86,873	-44.127%
2026-04-28	13.2700	13.2700	12.7800	13.0000	-3.988%	174,921	-44.385%
2026-04-27	13.2500	13.5400	13.2500	13.5400	-0.951%	140,175	-46.603%
2026-04-24	13.6000	13.8000	13.5700	13.6700	+0.330%	69,527	-47.110%
2026-04-23	13.6600	13.7600	13.6250	13.6250	-2.330%	37,412	-46.936%
2026-04-22	13.9800	13.9800	13.9500	13.9500	+4.808%	30,620	-48.172%
2026-04-21	13.6400	13.7000	13.3100	13.3100	-2.132%	82,460	-45.680%
2026-04-20	13.3200	13.6000	13.3200	13.6000	+0.965%	64,479	-46.838%
2026-04-17	13.5000	13.5800	13.4700	13.4700	-1.751%	89,596	-46.325%
2026-04-16	13.3200	13.7250	13.2200	13.7100	+0.513%	90,973	-47.265%
2026-04-15	13.6400	13.6400	13.6400	13.6400	+2.172%	60,060	-46.994%
2026-04-14	13.4200	13.4900	13.3400	13.3500	+0.603%	34,836	-45.843%
2026-04-13	12.8000	13.2900	12.8000	13.2700	+0.645%	49,757	-45.516%
2026-04-10	12.9800	13.1850	12.8700	13.1850	-1.088%	148,227	-45.165%
2026-04-09	12.9800	13.3300	12.9800	13.3300	+0.075%	59,198	-45.761%
2026-04-08	13.2600	13.3500	13.0200	13.3200	+4.307%	204,965	-45.721%
2026-04-07	12.7750	12.7750	12.7700	12.7700	-1.161%	73,106	-43.383%
2026-04-06	13.0600	13.0600	12.8900	12.9200	+2.621%	64,955	-44.040%
2026-04-02	12.2800	12.7700	12.2800	12.5900	+2.275%	45,131	-42.573%
2026-04-01	12.3100	12.3100	12.3100	12.3100	+1.400%	44,461	-41.267%
2026-03-31	11.4500	12.1400	11.4500	12.1400	+8.103%	46,666	-40.445%
2026-03-30	12.3500	12.3500	11.0600	11.2300	-7.648%	80,899	-35.619%
2026-03-27	12.4100	12.4100	12.1200	12.1600	-1.856%	61,269	-40.543%
2026-03-26	12.3300	12.3990	12.3300	12.3900	-6.136%	62,582	-41.646%
2026-03-25	13.0400	13.5400	13.0300	13.2000	+2.277%	49,141	-45.227%
2026-03-24	12.7700	12.9061	12.7201	12.9061	+0.987%	81,715	-43.980%
2026-03-23	12.7654	12.7800	12.7654	12.7800	+1.995%	49,409	-43.427%
2026-03-20	12.5400	12.8100	12.4065	12.5300	+0.562%	85,575	-42.298%
2026-03-19	12.3500	12.5300	12.3500	12.4600	-2.351%	67,309	-41.974%
2026-03-18	12.9000	12.9600	12.7001	12.7600	-0.855%	32,866	-43.339%
2026-03-17	12.7900	12.8900	12.7900	12.8700	+2.346%	37,881	-43.823%
2026-03-16	12.7000	12.7000	12.5750	12.5750	+0.439%	46,682	-42.505%
2026-03-13	12.9300	12.9300	12.5200	12.5200	+0.482%	23,234	-42.252%
2026-03-12	12.4600	12.4600	12.4600	12.4600	-2.121%	28,825	-41.974%
2026-03-11	12.8500	12.8500	12.7300	12.7300	+1.677%	25,294	-43.205%
2026-03-10	12.5200	12.5200	12.5200	12.5200	+2.455%	42,120	-42.252%
2026-03-09	11.5900	12.2200	11.5900	12.2200	+4.534%	52,523	-40.835%
2026-03-06	12.1600	12.1600	11.6900	11.6900	-3.667%	43,417	-38.152%
2026-03-05	12.1600	12.1600	12.1350	12.1350	-3.384%	39,773	-40.420%
2026-03-04	12.4900	12.5600	12.4900	12.5600	+2.197%	40,708	-42.436%
2026-03-03	12.1201	12.3200	12.1201	12.2900	-2.769%	20,347	-41.172%
2026-03-02	12.6400	12.6400	12.6400	12.6400	+5.158%	39,109	-42.801%
2026-02-27	12.1000	12.1000	12.0200	12.0200	-2.276%	33,208	-39.850%
2026-02-26	12.3000	12.3000	12.3000	12.3000	-3.073%	25,259	-41.220%
2026-02-24	12.4500	12.8400	12.4400	12.6900	+2.753%	36,813	-43.026%
2026-02-23	12.2400	12.3500	12.2100	12.3500	-0.564%	39,318	-41.457%
2026-02-20	12.3900	12.4200	12.3900	12.4200	-1.429%	47,685	-41.787%
2026-02-19	12.5000	12.6500	12.5000	12.6000	-0.079%	36,284	-42.619%
2026-02-18	12.6500	12.7700	12.6100	12.6100	+3.276%	24,650	-42.665%
2026-02-17	11.8500	12.2100	11.8500	12.2100	-3.095%	120,100	-40.786%
2026-02-13	12.8100	12.8500	12.6000	12.6000	-2.477%	65,439	-42.619%
2026-02-12	13.4900	13.4900	12.9200	12.9200	-7.117%	98,269	-44.040%
2026-02-11	14.3400	14.3400	13.9100	13.9100	-2.659%	66,603	-48.023%
2026-02-10	14.3100	14.3100	14.2500	14.2900	-5.987%	93,961	-49.405%
2026-02-09	15.1500	15.2000	15.1500	15.2000	+10.385%	153,189	-52.434%
2026-02-06	13.5400	13.8400	13.5400	13.7700	+7.662%	48,796	-47.495%
2026-02-05	13.1700	13.1700	12.7900	12.7900	-8.968%	106,932	-43.471%
2026-02-04	13.5200	14.0500	13.5200	14.0500	-7.808%	118,742	-48.541%
2026-02-03	14.7000	15.2400	14.7000	15.2400	+4.959%	174,234	-52.559%
2026-02-02	14.9200	14.9400	14.5200	14.5200	-3.905%	135,731	-50.207%
2026-01-30	16.5400	16.7100	15.1100	15.1100	-7.810%	146,270	-52.151%
2026-01-29	17.6800	17.6800	16.1300	16.3900	-6.556%	144,712	-55.888%
2026-01-28	17.0600	17.5500	17.0600	17.5400	+4.157%	141,534	-58.780%
2026-01-27	16.5500	17.0000	16.5500	16.8400	+4.402%	65,553	-57.067%
2026-01-26	16.1764	16.1764	16.1300	16.1300	-4.821%	109,271	-55.177%
2026-01-23	17.3000	17.3000	16.9470	16.9470	-1.241%	50,523	-57.338%
2026-01-22	17.1800	17.2400	17.1600	17.1600	+2.387%	47,397	-57.867%
2026-01-21	17.3000	17.3000	16.0100	16.7600	-1.004%	89,900	-56.862%
2026-01-20	17.4800	17.7600	16.9300	16.9300	-1.684%	152,379	-57.295%
2026-01-16	17.2500	17.3500	17.1700	17.2200	+3.610%	37,706	-58.014%
2026-01-15	16.6500	16.6500	16.6200	16.6200	-3.034%	43,962	-56.498%
2026-01-14	17.0500	17.1400	17.0500	17.1400	+2.573%	51,742	-57.818%
2026-01-13	16.5100	16.7100	16.5100	16.7100	-0.476%	45,615	-56.732%
2026-01-12	16.3500	16.7900	16.1600	16.7900	+2.566%	76,647	-56.939%
2026-01-09	16.3300	16.3700	16.3300	16.3700	+0.677%	36,157	-55.834%
2026-01-08	16.2160	16.2600	16.2160	16.2600	+2.136%	26,091	-55.535%
2026-01-07	15.9200	15.9200	15.9200	15.9200	-0.933%	59,712	-54.585%
2026-01-06	16.2000	16.2000	15.9500	16.0700	+1.449%	60,569	-55.009%
2026-01-05	15.8100	15.8750	15.8100	15.8404	+7.465%	33,796	-54.357%
2026-01-02	14.7000	14.7400	14.7000	14.7400	+3.657%	33,649	-50.950%
2025-12-31	14.2300	14.2300	14.2200	14.2200	-2.902%	64,241	-49.156%
2025-12-30	14.8900	14.8900	14.6000	14.6450	-0.577%	68,413	-50.632%
2025-12-29	14.7300	14.7300	14.7200	14.7300	-2.708%	42,428	-50.916%
2025-12-26	14.7900	15.1400	14.7900	15.1400	-3.418%	43,511	-52.246%
2025-12-23	15.7100	15.7100	15.6758	15.6758	-1.037%	26,684	-53.878%
2025-12-22	15.8200	16.0200	15.8200	15.8400	-0.251%	33,386	-54.356%
2025-12-19	15.2900	15.8800	15.2900	15.8799	+9.290%	25,728	-54.471%
2025-12-18	14.8500	14.8500	14.5100	14.5300	-0.343%	34,684	-50.241%
2025-12-17	15.7800	15.7800	14.5800	14.5800	-6.178%	54,424	-50.412%
2025-12-15	17.0800	17.0800	15.5400	15.5400	-9.016%	65,803	-53.475%
2025-12-12	17.4300	17.4300	17.0800	17.0800	-7.123%	55,913	-57.670%
2025-12-11	18.3900	18.3900	18.3900	18.3900	+0.712%	46,871	-60.685%
2025-12-10	18.2600	18.2600	18.2600	18.2600	+0.330%	45,319	-60.405%
2025-12-09	18.4000	18.4000	18.2000	18.2000	+1.393%	31,232	-60.275%
2025-12-08	18.3400	18.3400	17.6100	17.9500	-0.444%	21,883	-59.721%
2025-12-05	18.2500	18.2500	18.0300	18.0300	+1.807%	46,495	-59.900%
2025-12-03	16.9600	17.7100	16.9600	17.7100	+2.786%	21,696	-59.176%
2025-12-02	17.6800	17.6800	17.2300	17.2300	-1.034%	21,719	-58.038%
2025-12-01	18.4400	19.2400	17.4100	17.4100	-1.860%	48,495	-58.472%
2025-11-28	17.6000	17.7500	17.6000	17.7400	+1.487%	29,024	-59.245%
2025-11-26	17.4800	17.4800	17.4800	17.4800	-0.306%	15,297	-58.638%
2025-11-25	17.5118	17.7100	17.5118	17.5337	+4.554%	21,241	-58.765%
2025-11-24	16.7700	16.7700	16.7700	16.7700	-5.681%	18,247	-56.887%
2025-11-20	17.7800	17.7800	17.7800	17.7800	+1.368%	42,624	-59.336%
2025-11-19	17.7000	17.7000	17.5400	17.5400	-4.653%	36,606	-58.780%
2025-11-17	18.9900	18.9900	18.2300	18.3960	-1.044%	44,753	-60.698%
2025-11-14	18.6000	19.0857	18.5900	18.5900	-5.008%	49,464	-61.108%
2025-11-13	20.9000	20.9000	19.5700	19.5700	-14.129%	83,485	-63.056%
2025-11-12	22.5500	22.8400	22.5500	22.7900	-0.697%	27,703	-68.276%
2025-11-11	22.9500	22.9500	22.9500	22.9500	-1.014%	32,874	-68.497%
2025-11-10	25.3000	25.3000	23.1850	23.1850	+1.156%	65,463	-68.816%
2025-11-07	22.8950	22.9200	22.8950	22.9200	-0.607%	101,300	-68.455%
2025-11-06	23.7600	23.7600	23.0600	23.0600	-7.072%	60,714	-68.647%
2025-11-05	24.7000	24.8200	24.7000	24.8150	+5.193%	38,122	-70.864%
2025-11-04	23.5700	23.5900	23.5700	23.5900	-6.315%	70,150	-69.351%
2025-11-03	26.3700	26.3700	25.1200	25.1800	-2.742%	110,583	-71.287%
2025-10-31	25.7800	25.8900	25.5900	25.8900	-92.187%	87,871	-72.074%
2019-05-02	331.3100	331.4200	331.2500	331.3600	+0.027%	1,531,074	-97.818%
2019-05-01	330.9000	331.3400	330.7500	331.2700	+0.188%	639,535	-97.817%
2019-04-30	330.7900	331.0000	330.6500	330.6500	-0.015%	333,640	-97.813%
2019-04-29	330.2500	330.9600	330.2500	330.7000	+0.154%	382,982	-97.814%
2019-04-26	330.8400	330.8900	329.6900	330.1900	-0.163%	636,714	-97.810%
2019-04-25	331.0000	331.1000	330.6300	330.7300	-0.036%	515,448	-97.814%
2019-04-24	330.9500	331.1300	330.3000	330.8500	-0.051%	1,012,727	-97.815%
2019-04-23	330.7800	331.1500	330.7100	331.0200	+0.054%	408,256	-97.816%
2019-04-22	330.3000	330.8500	330.3000	330.8400	+0.130%	446,497	-97.815%
2019-04-18	330.3800	330.5000	330.1000	330.4100	+0.003%	401,506	-97.812%
2019-04-17	330.3100	330.4500	330.1200	330.4000	0.000%	384,325	-97.812%
2019-04-16	330.4000	330.4700	330.0500	330.4000	+0.015%	467,415	-97.812%
2019-04-15	330.3000	330.5500	330.2500	330.3500	+0.015%	308,703	-97.811%
2019-04-12	330.3300	330.4800	330.1400	330.3000	-0.009%	463,476	-97.811%
2019-04-11	330.3500	330.4100	330.1700	330.3300	+0.036%	393,511	-97.811%
2019-04-10	330.3000	330.4600	330.2100	330.2100	-0.015%	280,551	-97.810%
2019-04-09	330.3000	330.5500	330.1200	330.2600	-0.054%	404,224	-97.811%
2019-04-08	330.2600	330.5000	329.9600	330.4400	-0.006%	935,380	-97.812%
2019-04-05	330.2600	330.5000	330.1200	330.4600	+0.045%	383,789	-97.812%
2019-04-04	330.3100	330.4800	329.9300	330.3100	+0.061%	624,073	-97.811%
2019-04-03	330.3200	330.5000	330.0700	330.1100	-0.024%	574,296	-97.810%
2019-04-02	329.9200	330.2000	329.8200	330.1900	+0.076%	514,980	-97.810%
2019-04-01	330.3000	330.4500	329.7500	329.9400	-0.058%	1,213,176	-97.809%
2019-03-29	330.0000	330.3000	329.4900	330.1300	+0.143%	698,980	-97.810%
2019-03-28	329.6500	329.9300	329.4000	329.6600	-0.033%	722,158	-97.807%
2019-03-27	329.1900	329.8300	329.1500	329.7700	+0.359%	1,316,039	-97.808%
2019-03-26	330.0000	330.0000	328.5000	328.5900	-0.355%	1,886,282	-97.800%
2019-03-25	330.0000	330.8400	329.6000	329.7600	-0.124%	452,085	-97.807%
2019-03-22	330.8900	331.2000	329.9400	330.1700	-0.233%	312,449	-97.810%
2019-03-21	330.7500	331.5000	330.5950	330.9400	-0.085%	248,851	-97.815%
2019-03-20	330.7500	331.4900	330.5800	331.2200	+0.154%	300,587	-97.817%
2019-03-19	331.3600	331.4550	329.6700	330.7100	-0.088%	259,659	-97.814%
2019-03-18	331.9000	332.0000	330.7500	331.0000	-0.301%	385,755	-97.816%
2019-03-15	331.7500	332.0000	331.4000	332.0000	+0.051%	444,521	-97.822%
2019-03-14	331.7500	332.6000	331.4000	331.8300	+0.003%	299,888	-97.821%
2019-03-13	332.6000	332.8800	331.5000	331.8200	-0.048%	409,802	-97.821%
2019-03-12	333.6500	334.0950	331.7000	331.9800	-0.822%	601,212	-97.822%
2019-03-11	333.3000	335.1500	333.3000	334.7300	+0.387%	403,240	-97.840%
2019-03-08	332.2000	333.5000	331.7200	333.4400	+0.244%	585,521	-97.832%
2019-03-07	332.5000	332.9000	332.1200	332.6300	-0.009%	475,205	-97.826%
2019-03-06	332.5100	333.0000	332.1100	332.6600	-0.021%	329,918	-97.827%
2019-03-05	331.9100	333.0600	331.7100	332.7300	+0.154%	724,380	-97.827%
2019-03-04	331.7800	332.3000	331.4400	332.2200	+0.232%	1,443,135	-97.824%
2019-03-01	331.8400	332.2900	331.3617	331.4500	-0.015%	649,893	-97.819%
2019-02-28	331.6000	331.9700	331.3000	331.5000	-0.081%	486,597	-97.819%
2019-02-27	331.5000	331.8900	331.4800	331.7700	+0.087%	628,153	-97.821%
2019-02-26	331.9300	332.2300	331.4600	331.4800	-0.042%	629,891	-97.819%
2019-02-25	332.8500	333.1500	331.5400	331.6200	-0.414%	706,113	-97.820%
2019-02-22	332.4400	333.0000	332.0600	333.0000	+0.286%	342,419	-97.829%
2019-02-21	332.1000	332.6300	331.8700	332.0500	-0.081%	421,031	-97.823%
2019-02-20	332.4500	332.8500	331.8500	332.3200	-0.183%	597,059	-97.824%
2019-02-19	332.5000	332.9900	332.4700	332.9300	+0.018%	628,872	-97.828%
2019-02-15	332.4500	333.2000	332.1100	332.8700	+0.108%	681,910	-97.828%
2019-02-14	331.7800	332.6800	331.6400	332.5100	+0.235%	771,225	-97.826%
2019-02-13	331.6800	332.6700	331.6000	331.7300	+0.072%	864,693	-97.821%
2019-02-12	331.6000	332.2000	330.8000	331.4900	-0.003%	1,269,851	-97.819%
2019-02-11	332.0900	332.4100	331.5000	331.5000	-0.274%	2,508,695	-97.819%
2019-02-08	332.0000	332.6940	331.6600	332.4100	+0.105%	1,926,567	-97.825%
2019-02-07	331.8000	332.5000	331.5000	332.0600	+0.078%	1,470,619	-97.823%
2019-02-06	332.0000	332.9500	331.7500	331.8000	-0.060%	1,053,797	-97.821%
2019-02-05	332.0800	333.4900	331.3000	332.0000	-0.162%	1,934,676	-97.822%
2019-02-04	332.5000	365.8600	331.7000	332.5400	+19.692%	3,649,697	-97.826%
2019-02-01	273.0000	278.0100	272.3200	277.8300	+1.743%	221,535	-97.398%
2019-01-31	271.9500	276.4000	271.4400	273.0700	+0.786%	254,216	-97.352%
2019-01-30	270.2600	272.4800	265.4100	270.9400	+0.973%	277,898	-97.332%
2019-01-29	272.9500	272.9500	267.5900	268.3300	-1.858%	185,152	-97.306%
2019-01-28	273.7800	275.2500	270.2850	273.4100	-1.093%	128,357	-97.356%
2019-01-25	272.4600	277.3275	270.0000	276.4300	+3.408%	255,906	-97.385%
2019-01-24	268.4900	269.9900	265.6200	267.3200	+0.428%	151,753	-97.295%
2019-01-23	266.8500	270.2100	260.5100	266.1800	+0.426%	128,104	-97.284%
2019-01-22	267.2000	268.3500	262.6900	265.0500	-1.267%	171,584	-97.272%
2019-01-18	266.1100	269.2200	263.5000	268.4500	+1.960%	283,326	-97.307%
2019-01-17	260.3400	266.1800	260.3400	263.2900	+0.758%	196,395	-97.254%
2019-01-16	263.1000	264.7400	259.6300	261.3100	-0.332%	129,181	-97.233%
2019-01-15	254.4000	262.4100	254.4000	262.1800	+3.078%	132,408	-97.242%
2019-01-14	254.4000	256.1900	251.2900	254.3500	-1.054%	105,503	-97.157%
2019-01-11	257.9300	258.3100	253.9700	257.0600	-0.549%	140,092	-97.187%
2019-01-10	255.5400	263.9400	255.5000	258.4800	+0.459%	188,310	-97.203%
2019-01-09	260.9000	264.1000	256.3000	257.3000	-0.920%	157,169	-97.190%
2019-01-08	256.3800	260.2800	245.5200	259.6900	+2.482%	219,141	-97.216%
2019-01-07	250.8500	256.0350	250.6600	253.4000	+1.085%	309,489	-97.147%
2019-01-04	238.1900	251.4600	238.0600	250.6800	+6.804%	383,488	-97.116%
2019-01-03	240.0700	244.8450	234.1900	234.7100	-3.396%	240,317	-96.920%
2019-01-02	240.8200	245.7300	237.3300	242.9600	-0.780%	203,493	-97.024%
2018-12-31	243.6200	247.7150	241.6400	244.8700	+0.877%	284,326	-97.047%
2018-12-28	240.1200	245.5000	236.5250	242.7400	+1.565%	282,563	-97.022%
2018-12-27	230.0900	239.0800	228.3100	239.0000	+1.832%	237,562	-96.975%
2018-12-26	221.3500	235.0900	220.8300	234.7000	+6.696%	333,442	-96.919%
2018-12-24	221.3000	226.7500	219.9700	219.9700	-1.474%	168,980	-96.713%
2018-12-21	234.4200	235.1100	222.5500	223.2600	-4.344%	330,510	-96.762%
2018-12-20	235.1100	249.2400	229.2200	233.4000	-1.098%	353,854	-96.902%
2018-12-19	234.9700	242.6950	233.2500	235.9900	+0.208%	273,985	-96.936%
2018-12-18	237.0700	238.2100	232.7900	235.5000	+0.285%	370,474	-96.930%
2018-12-17	250.0000	250.1700	234.3200	234.8300	-6.327%	314,163	-96.921%
2018-12-14	252.8700	255.0000	250.0400	250.6900	-2.040%	157,751	-97.116%
2018-12-13	254.7000	261.5800	252.2100	255.9100	+1.871%	203,650	-97.175%
2018-12-12	255.2400	257.6800	249.0050	251.2100	+0.056%	224,986	-97.122%
2018-12-11	257.4700	262.5400	249.6100	251.0700	-0.884%	175,352	-97.120%
2018-12-10	249.3600	255.3200	247.3260	253.3100	+1.247%	252,016	-97.146%
2018-12-07	258.2900	263.2200	248.8300	250.1900	-3.098%	139,136	-97.110%
2018-12-06	250.9600	260.3631	246.4900	258.1900	+1.180%	455,486	-97.200%
2018-12-04	262.4300	265.1600	253.5150	255.1800	-2.911%	236,572	-97.167%
2018-12-03	269.7700	271.9900	260.5100	262.8300	-0.413%	315,038	-97.249%
2018-11-30	257.9700	265.6100	257.0100	263.9200	+2.299%	324,464	-97.261%
2018-11-29	255.4700	259.1943	252.9550	257.9900	+0.311%	234,482	-97.198%
2018-11-28	249.5700	258.9000	249.4000	257.1900	+4.307%	258,535	-97.189%
2018-11-27	251.1100	251.1100	244.5500	246.5700	-2.007%	191,177	-97.068%
2018-11-26	246.9000	252.2300	244.8800	251.6200	+3.195%	204,207	-97.127%
2018-11-23	240.8400	246.9300	240.8400	243.8300	-0.156%	40,512	-97.035%
2018-11-21	242.6900	248.4800	241.9300	244.2100	+1.551%	236,191	-97.039%
2018-11-20	231.4900	241.9900	229.9300	240.4800	+1.597%	381,424	-96.994%
2018-11-19	249.2200	249.2200	235.4000	236.7000	-5.157%	396,763	-96.946%
2018-11-16	248.8800	253.3800	246.1713	249.5700	-0.490%	286,031	-97.103%
2018-11-15	245.9400	252.1600	245.9400	250.8000	+1.629%	262,805	-97.117%
2018-11-14	252.6300	255.4000	245.8500	246.7800	-1.434%	223,851	-97.070%
2018-11-13	250.6000	254.8500	246.7400	250.3700	+0.132%	304,893	-97.112%
2018-11-12	255.3900	255.9350	248.3000	250.0400	-2.984%	285,231	-97.108%
2018-11-09	255.2100	258.5000	250.9200	257.7300	+0.307%	280,897	-97.195%
2018-11-08	266.2100	266.2100	253.4101	256.9400	-3.656%	364,537	-97.186%
2018-11-07	257.6200	268.9700	257.6200	266.6900	+4.662%	432,503	-97.289%
2018-11-06	255.0800	261.1600	253.1000	254.8100	-0.546%	222,056	-97.163%
2018-11-05	259.7600	261.4571	250.8400	256.2100	-1.685%	414,345	-97.178%
2018-11-02	267.2000	271.0900	258.3200	260.6000	-2.111%	484,510	-97.226%
2018-11-01	266.1200	268.5500	260.1778	266.2200	-0.154%	505,061	-97.284%
2018-10-31	278.0000	281.1600	265.1700	266.6300	-1.852%	722,367	-97.288%
2018-10-30	270.4400	278.0000	268.2000	271.6600	-0.832%	478,098	-97.339%
2018-10-29	280.6800	284.8900	265.1843	273.9400	-0.815%	387,378	-97.361%
2018-10-26	277.5400	283.4500	272.0400	276.1900	-2.468%	354,345	-97.382%
2018-10-25	282.6900	287.4500	279.6800	283.1800	+1.516%	406,399	-97.447%
2018-10-24	290.5800	294.5050	278.6800	278.9500	-4.154%	258,218	-97.408%
2018-10-23	290.7900	293.3700	284.8500	291.0400	-1.573%	324,790	-97.516%
2018-10-22	295.3600	299.5700	293.8200	295.6900	+0.571%	305,717	-97.555%
2018-10-19	300.9700	301.4650	293.1400	294.0100	-1.428%	201,367	-97.541%
2018-10-18	303.2200	304.5200	295.7050	298.2700	-2.075%	144,491	-97.576%
2018-10-17	307.1600	307.1600	300.6800	304.5900	-0.921%	185,774	-97.626%
2018-10-16	298.4600	307.9800	297.4400	307.4200	+4.161%	228,048	-97.648%
2018-10-15	292.5600	299.0700	287.8200	295.1400	+0.720%	326,644	-97.550%
2018-10-12	289.8000	294.4600	286.4100	293.0300	+3.402%	325,253	-97.533%
2018-10-11	284.0600	293.9900	281.8900	283.3900	-0.711%	360,077	-97.449%
2018-10-10	293.2600	295.1600	285.0400	285.4200	-3.007%	431,650	-97.467%
2018-10-09	290.1300	295.9050	288.0350	294.2700	+1.047%	312,213	-97.543%
2018-10-08	302.6700	303.1700	286.0600	291.2200	-4.239%	497,364	-97.517%
2018-10-05	308.8700	312.4800	298.0500	304.1100	-1.433%	340,996	-97.623%
2018-10-04	318.6300	319.8900	306.4600	308.5300	-3.633%	325,189	-97.657%
2018-10-03	320.7500	323.5600	317.4450	320.1600	+0.461%	284,480	-97.742%
2018-10-02	321.3800	321.6500	317.2182	318.6900	-0.630%	234,244	-97.731%
2018-10-01	322.9900	326.0000	319.9548	320.7100	-0.459%	239,451	-97.746%
2018-09-28	319.9600	324.6000	319.9600	322.1900	+0.265%	163,203	-97.756%
2018-09-27	319.8300	323.1700	318.2000	321.3400	+0.787%	228,314	-97.750%
2018-09-26	323.0000	325.8200	317.5700	318.8300	-1.267%	244,687	-97.732%
2018-09-25	319.7800	324.5000	319.4500	322.9200	+1.490%	216,458	-97.761%
2018-09-24	310.8200	319.3600	310.1500	318.1800	+1.782%	222,695	-97.728%
2018-09-21	315.2200	317.0400	310.7100	312.6100	-0.554%	639,886	-97.687%
2018-09-20	313.0700	316.7450	310.1200	314.3500	+0.463%	262,713	-97.700%
2018-09-19	321.1000	321.1000	309.3400	312.9000	-2.487%	344,532	-97.689%
2018-09-18	320.5000	324.6800	320.4500	320.8800	+0.147%	224,119	-97.747%
2018-09-17	332.2000	332.4350	320.1600	320.4100	-3.120%	301,597	-97.744%
2018-09-14	329.0000	332.3500	328.6400	330.7300	+0.866%	227,374	-97.814%
2018-09-13	326.8500	331.0300	325.5200	327.8900	+0.868%	229,219	-97.795%
2018-09-12	320.8200	325.3200	320.0000	325.0700	+1.221%	237,459	-97.776%
2018-09-11	317.1600	323.0000	317.1600	321.1500	+0.838%	290,751	-97.749%
2018-09-10	316.8500	319.3850	313.6500	318.4800	+1.188%	268,157	-97.730%
2018-09-07	309.6200	317.1200	304.0021	314.7400	+1.160%	292,848	-97.703%
2018-09-06	306.7000	311.8800	305.3200	311.1300	+1.474%	336,010	-97.676%
2018-09-05	312.4200	312.4200	300.5100	306.6100	-1.860%	333,637	-97.642%
2018-09-04	308.3700	314.0700	308.3700	312.4200	+0.888%	340,288	-97.686%
2018-08-31	306.3800	309.7300	306.0200	309.6700	+0.926%	225,066	-97.665%
2018-08-30	306.7100	307.8700	304.3500	306.8300	-0.013%	182,083	-97.644%
2018-08-29	304.9300	307.9700	303.5500	306.8700	+1.114%	215,188	-97.644%
2018-08-28	302.7800	304.9700	302.2700	303.4900	+0.640%	304,216	-97.618%
2018-08-27	303.5000	305.0000	299.6500	301.5600	+0.436%	200,388	-97.602%
2018-08-24	296.3200	300.4200	296.0000	300.2500	+1.963%	183,689	-97.592%
2018-08-23	293.3200	296.1000	292.1300	294.4700	-0.010%	156,376	-97.545%
2018-08-22	291.9300	294.9700	290.4800	294.5000	+0.797%	178,134	-97.545%
2018-08-21	290.6200	296.0500	288.9578	292.1700	+0.661%	297,098	-97.525%
2018-08-20	290.5100	293.0500	288.0175	290.2500	+0.148%	220,846	-97.509%
2018-08-17	288.0900	290.1500	285.8200	289.8200	+0.235%	116,676	-97.505%
2018-08-16	289.4600	290.5000	283.8000	289.1400	+0.581%	116,943	-97.499%