Dark

USOI
UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037
stock NASDAQ ETF

Market Open

Jul 21, 2026 1:00:56 PM EDT

46.96USD+0.256%(+0.12)980,334

46.90Bid 48.49Ask 1.59Spread

Pre-market

Jul 20, 2026 8:59:30 AM EDT

47.11USD+0.576%(+0.27)0

After-hours

Jul 20, 2026 4:59:30 PM EDT

46.82USD-0.021%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	47.2100	47.210000	46.8000	46.9600	+0.256%	980,334	0.000%
2026-07-20	47.4300	47.430000	46.5100	46.8400	+0.085%	2,231,068	+0.256%
2026-07-17	47.0900	47.090000	46.4300	46.8000	+0.862%	613,670	+0.342%
2026-07-16	46.0200	46.959900	46.0200	46.4000	-0.322%	295,605	+1.207%
2026-07-15	46.7100	46.840000	46.1300	46.5500	+0.129%	68,849	+0.881%
2026-07-14	46.4300	46.610000	45.9500	46.4900	+1.263%	58,203	+1.011%
2026-07-13	45.1400	46.500000	45.1400	45.9100	+3.122%	93,167	+2.287%
2026-07-10	44.5100	44.900000	44.2500	44.5200	-0.447%	40,847	+5.481%
2026-07-09	46.0000	46.000000	44.2800	44.7200	-1.714%	57,999	+5.009%
2026-07-08	45.2200	46.335000	45.0000	45.5000	+2.755%	86,935	+3.209%
2026-07-07	42.9900	44.750000	42.8400	44.2800	+4.164%	67,033	+6.052%
2026-07-06	42.5000	42.879900	42.2500	42.5100	+0.455%	49,154	+10.468%
2026-07-02	42.2600	42.699900	41.9000	42.3176	+0.124%	29,250	+10.970%
2026-07-01	43.2000	43.200000	42.2000	42.2650	-2.436%	53,376	+11.108%
2026-06-30	44.0000	44.014400	42.9600	43.3203	-0.610%	49,740	+8.402%
2026-06-29	43.2300	43.845000	43.1150	43.5863	+1.552%	69,245	+7.740%
2026-06-26	43.4600	44.310000	42.5400	42.9200	-3.290%	91,682	+9.413%
2026-06-25	43.3500	44.679900	43.1300	44.3800	+2.755%	47,534	+5.813%
2026-06-24	43.9400	43.940000	43.0200	43.1900	-4.235%	70,882	+8.729%
2026-06-23	45.3200	45.320000	44.6002	45.1000	-1.162%	51,958	+4.124%
2026-06-22	46.5000	46.500000	45.1253	45.6300	-6.515%	83,991	+2.915%
2026-06-18	48.7500	49.310000	47.4850	48.8100	+0.123%	75,633	-3.790%
2026-06-17	49.1100	49.999900	48.7500	48.7500	-0.733%	108,539	-3.672%
2026-06-16	50.3100	50.310000	48.3851	49.1100	-3.857%	121,248	-4.378%
2026-06-15	51.2000	51.500000	50.5000	51.0800	-2.310%	75,795	-8.066%
2026-06-12	52.8200	54.110000	52.0000	52.2878	-1.524%	62,822	-10.189%
2026-06-11	54.4800	55.500000	52.6000	53.0969	-2.417%	60,379	-11.558%
2026-06-10	54.2800	55.050000	53.9000	54.4119	+1.100%	29,365	-13.695%
2026-06-09	54.1200	54.240000	52.8001	53.8200	-2.288%	61,437	-12.746%
2026-06-08	54.8400	55.845000	54.5600	55.0800	+1.925%	37,905	-14.742%
2026-06-05	54.9000	54.900000	53.8001	54.0400	-2.402%	51,317	-13.101%
2026-06-04	55.4000	55.630000	54.7800	55.3700	-2.043%	42,309	-15.189%
2026-06-03	56.0000	56.650000	55.6200	56.5250	+1.939%	37,950	-16.922%
2026-06-02	54.5100	55.499900	54.0394	55.4500	+1.818%	41,123	-15.311%
2026-06-01	52.9900	55.403400	52.9200	54.4600	+4.310%	74,246	-13.772%
2026-05-29	52.7200	52.990000	51.7500	52.2100	-1.732%	77,506	-10.056%
2026-05-28	53.5000	54.050000	52.5501	53.1300	-0.225%	50,492	-11.613%
2026-05-27	54.5400	54.540000	52.8200	53.2500	-2.651%	117,088	-11.812%
2026-05-26	55.0000	55.324300	54.0300	54.7000	-1.103%	65,020	-14.150%
2026-05-22	55.8000	56.240000	55.0669	55.3100	-0.903%	44,758	-15.097%
2026-05-21	56.7500	57.490000	55.0100	55.8138	-0.952%	67,940	-15.863%
2026-05-20	57.8000	57.932200	55.7800	56.3500	-7.880%	123,290	-16.664%
2026-05-19	60.6800	61.300000	60.5500	61.1700	+1.576%	184,287	-23.230%
2026-05-18	58.9200	60.830000	58.8100	60.2211	+1.042%	183,702	-22.021%
2026-05-15	58.8700	59.800000	58.7300	59.6000	+2.265%	100,047	-21.208%
2026-05-14	57.8000	58.430000	57.7000	58.2800	+0.767%	42,797	-19.423%
2026-05-13	58.4200	58.420000	57.6800	57.8366	-0.479%	33,642	-18.806%
2026-05-12	57.7000	58.400000	57.7000	58.1150	+2.166%	88,617	-19.195%
2026-05-11	55.7100	57.470000	55.7100	56.8831	+3.105%	91,217	-17.445%
2026-05-08	55.6000	55.610000	55.0000	55.1700	-0.827%	36,355	-14.881%
2026-05-07	55.1400	56.030000	53.3500	55.6300	+1.109%	116,676	-15.585%
2026-05-06	55.0000	56.080000	54.9000	55.0200	-4.705%	146,614	-14.649%
2026-05-05	58.2000	58.290000	57.2638	57.7362	-0.145%	28,968	-18.665%
2026-05-04	57.2000	58.143700	57.0000	57.8200	+1.868%	77,773	-18.782%
2026-05-01	57.2600	57.450000	56.0001	56.7600	-1.338%	96,577	-17.266%
2026-04-30	57.1500	57.990000	57.1500	57.5300	-0.930%	67,102	-18.373%
2026-04-29	57.3300	58.380000	57.3001	58.0700	+2.670%	100,089	-19.132%
2026-04-28	55.5000	56.590000	55.5000	56.5600	+4.393%	183,538	-16.973%
2026-04-27	54.0200	54.979900	53.7000	54.1800	+2.304%	97,591	-13.326%
2026-04-24	53.8800	54.100000	52.7600	52.9600	-1.286%	82,234	-11.329%
2026-04-23	52.7500	54.395000	52.5000	53.6500	+1.861%	114,768	-12.470%
2026-04-22	51.8200	52.900000	51.7200	52.6700	-11.449%	159,159	-10.841%
2026-04-21	57.6100	59.590000	57.5000	59.4800	+2.942%	259,319	-21.049%
2026-04-20	57.6000	58.229900	57.1100	57.7800	+3.419%	283,888	-18.726%
2026-04-17	56.3100	56.310000	54.0500	55.8700	-5.385%	258,201	-15.948%
2026-04-16	58.8700	59.799900	58.3900	59.0500	+1.793%	89,850	-20.474%
2026-04-15	58.3800	58.879900	57.9000	58.0100	-0.634%	125,303	-19.048%
2026-04-14	59.8900	59.890000	58.0000	58.3800	-1.767%	121,183	-19.561%
2026-04-13	60.0000	60.669900	59.1284	59.4300	+1.677%	149,115	-20.983%
2026-04-10	58.7500	59.109900	58.3000	58.4500	+0.034%	77,267	-19.658%
2026-04-09	58.9600	59.180200	58.0000	58.4300	+0.257%	117,794	-19.630%
2026-04-08	57.5100	58.485000	57.1600	58.2800	-0.512%	105,958	-19.423%
2026-04-07	59.3700	59.490000	58.4000	58.5800	-0.204%	131,371	-19.836%
2026-04-06	58.4400	58.850000	58.2518	58.7000	+0.686%	34,249	-20.000%
2026-04-02	57.7000	58.490000	57.7000	58.3000	+2.102%	68,080	-19.451%
2026-04-01	57.2600	57.510000	56.7601	57.1000	-0.937%	99,003	-17.758%
2026-03-31	57.7500	58.110000	57.2200	57.6400	+0.156%	88,101	-18.529%
2026-03-30	56.8000	57.849900	56.8000	57.5500	+1.380%	124,561	-18.401%
2026-03-27	55.7800	56.870000	55.7800	56.7668	+1.796%	63,640	-17.276%
2026-03-26	55.2700	55.990000	55.2550	55.7652	+1.531%	69,805	-15.790%
2026-03-25	54.0200	55.250000	53.6000	54.9241	-0.662%	44,224	-14.500%
2026-03-24	54.4000	55.680000	54.4000	55.2900	+1.992%	55,313	-15.066%
2026-03-23	55.2500	55.350000	53.5526	54.2100	-3.866%	137,428	-13.374%
2026-03-20	56.8400	56.840000	55.6022	56.3900	-1.313%	125,054	-16.723%
2026-03-19	57.5400	57.800000	56.5010	57.1400	-0.122%	161,811	-17.816%
2026-03-18	55.9700	57.400000	55.5160	57.2100	+0.474%	66,136	-17.916%
2026-03-17	56.2500	56.940000	55.9000	56.9400	+1.697%	48,722	-17.527%
2026-03-16	55.9900	56.436000	55.2366	55.9900	+0.269%	81,783	-16.128%
2026-03-13	55.3900	56.133800	55.0435	55.8400	+0.812%	31,332	-15.903%
2026-03-12	54.5100	55.500000	54.5000	55.3900	+1.428%	59,966	-15.219%
2026-03-11	54.0200	54.805000	53.9300	54.6100	-0.055%	36,413	-14.008%
2026-03-10	54.6700	54.930000	53.7900	54.6400	+0.830%	80,072	-14.056%
2026-03-09	56.0000	56.000000	53.9100	54.1900	-1.203%	182,589	-13.342%
2026-03-06	54.9800	55.179900	54.6134	54.8500	+0.694%	120,064	-14.385%
2026-03-05	54.6000	54.730000	54.2001	54.4721	+0.539%	89,889	-13.791%
2026-03-04	53.5600	54.210000	53.0800	54.1800	+1.309%	160,951	-13.326%
2026-03-03	54.0000	54.250000	53.1300	53.4800	+0.413%	109,734	-12.191%
2026-03-02	52.8800	53.500000	52.4800	53.2600	+3.498%	104,267	-11.829%
2026-02-27	51.9800	51.980000	51.1950	51.4600	+1.091%	25,843	-8.745%
2026-02-26	51.0500	51.350000	50.3100	50.9048	-0.390%	26,712	-7.749%
2026-02-25	51.3800	51.380000	50.9300	51.1040	-0.285%	25,820	-8.109%
2026-02-24	51.8000	51.800000	51.0450	51.2500	-0.175%	12,865	-8.371%
2026-02-23	51.8100	51.810000	51.2400	51.3399	-0.064%	36,877	-8.531%
2026-02-20	52.4600	52.460000	51.0800	51.3730	-1.960%	51,679	-8.590%
2026-02-19	52.3900	52.439900	51.6501	52.4000	+0.827%	98,995	-10.382%
2026-02-18	51.2500	52.040000	51.2000	51.9700	+2.485%	48,393	-9.640%
2026-02-17	50.6000	51.490000	50.4500	50.7100	+0.237%	37,303	-7.395%
2026-02-13	50.7000	50.915000	50.5101	50.5900	-0.355%	270,706	-7.175%
2026-02-12	51.4600	51.460000	50.5400	50.7700	-0.870%	40,913	-7.504%
2026-02-11	51.4900	51.500000	50.9800	51.2158	+0.236%	46,292	-8.310%
2026-02-10	51.0100	51.179900	50.9000	51.0950	+0.226%	40,700	-8.093%
2026-02-09	50.0800	51.105000	50.0800	50.9800	+1.302%	64,138	-7.885%
2026-02-06	50.0200	50.550000	49.9600	50.3250	+0.629%	90,480	-6.687%
2026-02-05	50.6000	50.600000	49.8800	50.0102	-1.068%	121,277	-6.099%
2026-02-04	49.9600	50.900000	49.9600	50.5500	+0.458%	567,943	-7.102%
2026-02-03	49.8100	50.500000	49.7601	50.3195	+1.124%	224,899	-6.676%
2026-02-02	50.1500	50.150000	49.4000	49.7600	-1.368%	23,967	-5.627%
2026-01-30	50.2600	50.650000	49.9900	50.4500	+0.199%	344,566	-6.918%
2026-01-29	50.3100	50.650000	49.9000	50.3500	+1.009%	398,482	-6.733%
2026-01-28	49.5500	49.933300	49.5000	49.8469	+0.891%	690,506	-5.792%
2026-01-27	48.9000	49.500000	48.7998	49.4068	+1.419%	834,727	-4.952%
2026-01-26	48.7000	48.880000	48.3300	48.7157	-0.122%	640,597	-3.604%
2026-01-23	48.4600	48.900000	48.4600	48.7750	+1.869%	241,327	-3.721%
2026-01-22	48.5000	48.500000	47.8000	47.8800	-1.650%	730,736	-1.921%
2026-01-21	48.4100	48.760000	48.3600	48.6833	+0.048%	972,730	-3.540%
2026-01-20	48.6900	49.200000	48.5000	48.6600	+0.652%	549,145	-3.494%
2026-01-16	48.5500	48.740000	48.2524	48.3450	+0.248%	513,075	-2.865%
2026-01-15	48.5000	48.500000	48.0600	48.2252	-0.749%	321,202	-2.624%
2026-01-14	48.8800	49.200000	48.2570	48.5891	-0.549%	683,988	-3.353%
2026-01-13	48.5700	49.250000	48.5700	48.8575	+0.998%	663,350	-3.884%
2026-01-12	48.0300	48.500000	47.9952	48.3746	+0.428%	532,752	-2.924%
2026-01-09	48.0000	48.750000	48.0000	48.1682	+0.566%	564,771	-2.508%
2026-01-08	46.9500	48.000000	46.8000	47.8970	+3.215%	415,777	-1.956%
2026-01-07	46.9100	47.010000	46.2000	46.4050	-1.759%	237,921	+1.196%
2026-01-06	48.0500	48.340000	47.0900	47.2359	-1.694%	339,101	-0.584%
2026-01-05	47.4100	48.149700	47.4100	48.0500	+1.685%	350,869	-2.268%
2026-01-02	47.0000	47.420000	46.8415	47.2536	-0.151%	363,230	-0.621%
2025-12-31	47.8000	48.050000	47.2801	47.3250	-0.786%	266,946	-0.771%
2025-12-30	47.6700	48.105000	47.5610	47.7000	+0.423%	272,853	-1.551%
2025-12-29	46.9600	47.861200	46.9600	47.4990	+1.286%	344,337	-1.135%
2025-12-26	47.7000	47.700000	46.7671	46.8959	-1.897%	232,572	+0.137%
2025-12-24	47.8300	48.030000	47.6417	47.8027	-0.307%	160,661	-1.763%
2025-12-23	47.3100	47.950000	47.3100	47.9500	+0.969%	205,796	-2.065%
2025-12-22	47.0100	47.585000	47.0100	47.4900	+0.657%	354,731	-1.116%
2025-12-19	46.8300	47.219200	46.8300	47.1800	+1.136%	168,419	-0.466%
2025-12-18	47.1600	47.160000	46.6000	46.6500	-0.791%	77,875	+0.665%
2025-12-17	46.4900	47.022100	46.4465	47.0221	+2.178%	181,868	-0.132%
2025-12-16	47.0000	47.090000	45.8350	46.0200	-2.430%	94,236	+2.043%
2025-12-15	47.5100	47.510000	47.0300	47.1660	-1.163%	82,896	-0.437%
2025-12-12	47.9000	47.910000	47.5276	47.7208	-0.374%	55,072	-1.594%
2025-12-11	48.1500	48.150000	47.5600	47.9000	-1.534%	121,095	-1.962%
2025-12-10	48.2200	48.790000	47.9750	48.6460	+0.747%	57,146	-3.466%
2025-12-09	48.5400	48.650000	48.2000	48.2853	-0.699%	58,046	-2.745%
2025-12-08	49.5500	49.550000	48.5200	48.6250	-1.832%	78,317	-3.424%
2025-12-05	49.1200	49.750000	49.1200	49.5322	+0.850%	66,390	-5.193%
2025-12-04	48.7000	49.320000	48.5936	49.1147	+1.122%	75,110	-4.387%
2025-12-03	48.7300	48.950000	48.4734	48.5697	+0.746%	72,598	-3.314%
2025-12-02	48.5500	48.750000	48.1563	48.2100	-1.158%	68,964	-2.593%
2025-12-01	48.2300	48.978100	48.2300	48.7750	+0.236%	94,012	-3.721%
2025-11-28	48.1200	48.860000	48.1200	48.6602	+1.133%	67,433	-3.494%
2025-11-26	47.6500	48.270000	47.5857	48.1150	+0.891%	71,779	-2.400%
2025-11-25	47.6000	47.820000	47.0001	47.6903	-1.057%	51,503	-1.531%
2025-11-24	47.6200	48.400000	47.5200	48.2000	+1.324%	71,511	-2.573%
2025-11-21	48.0000	48.000000	47.2000	47.5700	-1.009%	62,385	-1.282%
2025-11-20	48.6000	49.050000	48.0508	48.0550	-2.095%	46,930	-2.279%
2025-11-19	49.7500	49.750000	48.7500	49.0832	-1.572%	48,468	-4.326%
2025-11-18	49.1200	49.920000	49.0000	49.8669	+1.232%	66,662	-5.829%
2025-11-17	49.2100	49.556600	49.1200	49.2600	+0.102%	55,757	-4.669%
2025-11-14	49.0400	49.570000	49.0400	49.2098	+1.483%	194,642	-4.572%
2025-11-13	48.5000	48.999900	48.4600	48.4906	+0.237%	44,669	-3.156%
2025-11-12	49.5700	49.570000	48.3000	48.3760	-3.691%	51,872	-2.927%
2025-11-11	49.2700	50.380000	49.1500	50.2300	+1.454%	128,359	-6.510%
2025-11-10	49.5000	49.640000	49.1500	49.5100	+0.610%	33,876	-5.150%
2025-11-07	48.5000	49.400000	48.5000	49.2100	+0.435%	58,223	-4.572%
2025-11-06	49.0300	49.240000	48.5845	48.9971	-0.500%	50,064	-4.158%
2025-11-05	49.5000	49.950000	49.0990	49.2435	-0.971%	39,067	-4.637%
2025-11-04	49.6300	50.000000	49.6300	49.7263	-0.448%	21,091	-5.563%
2025-11-03	49.6900	50.200000	49.6231	49.9500	+0.330%	71,804	-5.986%
2025-10-31	49.7600	50.000000	49.5100	49.7856	+0.706%	48,732	-5.676%
2025-10-30	49.0100	49.770000	49.0100	49.4366	+0.135%	70,852	-5.010%
2025-10-29	49.1300	49.777400	49.1083	49.3700	+0.529%	109,443	-4.882%
2025-10-28	49.2700	49.650000	48.9100	49.1101	-1.563%	83,495	-4.378%
2025-10-27	49.8200	50.280000	49.7600	49.8900	+0.181%	43,306	-5.873%
2025-10-24	49.8200	50.454700	49.7600	49.8000	+0.144%	45,188	-5.703%
2025-10-23	49.0000	50.060000	48.9700	49.7285	+2.639%	156,337	-5.567%
2025-10-22	47.8100	48.715000	47.8000	48.4500	+1.381%	76,206	-3.075%
2025-10-21	47.5800	48.150000	47.2500	47.7900	+0.283%	45,819	-1.737%
2025-10-20	47.4300	47.790000	47.1500	47.6549	-0.115%	81,042	-1.458%
2025-10-17	47.6400	47.830000	47.4400	47.7100	+0.113%	47,243	-1.572%
2025-10-16	48.4600	48.750000	47.4220	47.6560	-1.521%	52,300	-1.460%
2025-10-15	48.3100	48.750000	48.2450	48.3922	+0.046%	37,792	-2.960%
2025-10-14	48.7000	48.810000	48.1300	48.3698	-1.817%	75,967	-2.915%
2025-10-13	49.2000	49.450000	48.8000	49.2650	+0.869%	32,678	-4.679%
2025-10-10	50.5700	50.570000	48.7030	48.8408	-3.432%	163,616	-3.851%
2025-10-09	51.0000	51.267700	50.3601	50.5766	-0.995%	56,750	-7.151%
2025-10-08	50.9800	51.450000	50.9050	51.0850	+0.572%	52,214	-8.075%
2025-10-07	50.5400	50.810000	50.4000	50.7943	+0.503%	21,210	-7.549%
2025-10-06	50.0500	50.750000	50.0500	50.5400	+1.269%	36,554	-7.083%
2025-10-03	49.8100	50.399900	49.8100	49.9067	+0.214%	32,635	-5.904%
2025-10-02	50.7900	50.894400	49.7276	49.8000	-1.700%	78,739	-5.703%
2025-10-01	50.7900	50.910000	50.3401	50.6611	-0.733%	54,130	-7.306%
2025-09-30	51.1600	51.290000	50.9202	51.0350	-0.660%	31,975	-7.985%
2025-09-29	52.0000	52.000000	51.2800	51.3740	-1.995%	43,850	-8.592%
2025-09-26	52.2000	52.750000	52.2000	52.4200	+0.402%	59,490	-10.416%
2025-09-25	52.1100	52.210000	51.7224	52.2100	+0.115%	38,653	-10.056%
2025-09-24	51.4500	52.200000	51.4500	52.1500	+1.657%	66,913	-9.952%
2025-09-23	50.7800	51.690000	50.7800	51.3000	+1.044%	61,230	-8.460%
2025-09-22	50.9000	51.070000	50.6100	50.7700	-1.513%	42,237	-7.504%
2025-09-19	51.8000	51.920000	51.5000	51.5500	-0.751%	50,835	-8.904%
2025-09-18	51.8000	52.150000	51.7095	51.9402	+0.129%	32,693	-9.588%
2025-09-17	52.2000	52.200000	51.8550	51.8735	-0.493%	47,472	-9.472%
2025-09-16	51.5000	52.340000	51.5000	52.1307	+1.245%	96,686	-9.919%
2025-09-15	51.1300	51.750000	51.1300	51.4898	+0.802%	57,389	-8.797%
2025-09-12	51.0000	51.729900	50.9500	51.0800	+0.541%	39,870	-8.066%
2025-09-11	51.2000	51.400000	50.7600	50.8050	-1.788%	40,134	-7.568%
2025-09-10	51.3000	51.990000	51.1550	51.7300	+1.392%	54,777	-9.221%
2025-09-09	51.0000	51.690000	51.0000	51.0200	+0.443%	23,671	-7.958%
2025-09-08	50.7500	51.043300	50.5800	50.7950	+0.187%	64,008	-7.550%
2025-09-05	51.4000	51.400000	50.2500	50.7000	-1.496%	64,902	-7.377%
2025-09-04	51.4500	51.940000	51.3100	51.4700	-0.680%	36,951	-8.762%
2025-09-03	52.5000	52.500000	51.7100	51.8223	-2.000%	31,855	-9.383%
2025-09-02	51.9800	53.000000	51.9800	52.8799	+2.075%	84,885	-11.195%
2025-08-29	52.0200	52.020000	51.6105	51.8050	-0.191%	43,441	-9.352%
2025-08-28	51.6600	52.110000	51.4500	51.9041	+0.356%	37,086	-9.525%
2025-08-27	51.2400	51.860000	51.2400	51.7200	+0.819%	31,215	-9.203%
2025-08-26	52.1000	52.100000	51.1800	51.3000	-1.950%	57,748	-8.460%
2025-08-25	51.6600	52.480000	51.6600	52.3200	+1.513%	132,792	-10.245%
2025-08-22	51.2200	51.720000	51.2200	51.5400	+0.772%	59,088	-8.886%
2025-08-21	50.6900	51.370000	50.4822	51.1450	+0.699%	50,869	-8.183%
2025-08-20	50.6100	50.863400	50.4400	50.7900	-0.118%	64,097	-7.541%
2025-08-19	50.8100	51.290000	50.7000	50.8500	-0.917%	57,471	-7.650%
2025-08-18	50.9900	51.540000	50.4400	51.3206	+0.747%	79,835	-8.497%
2025-08-15	51.0600	51.400000	50.6400	50.9400	-1.087%	69,717	-7.813%
2025-08-14	50.9200	51.600000	50.8200	51.5000	+1.123%	85,251	-8.816%
2025-08-13	51.0000	51.180000	50.3101	50.9280	-0.327%	176,424	-7.791%
2025-08-12	51.4000	51.520000	50.9900	51.0950	-0.827%	171,818	-8.093%
2025-08-11	51.2000	51.950000	51.1500	51.5209	+0.568%	335,495	-8.853%
2025-08-08	51.7700	52.000000	51.0407	51.2300	-1.014%	168,682	-8.335%
2025-08-07	52.2150	52.250000	51.6000	51.7550	-0.464%	58,877	-9.265%
2025-08-06	52.5000	53.270000	51.6417	51.9961	-1.271%	66,585	-9.686%
2025-08-05	53.3100	53.310000	52.5000	52.6654	-0.800%	36,988	-10.833%
2025-08-04	54.0300	54.030000	52.7207	53.0900	-1.136%	33,541	-11.546%
2025-08-01	54.8600	54.860000	53.5833	53.7000	-2.097%	26,097	-12.551%
2025-07-31	54.9900	55.190000	54.2900	54.8500	-0.576%	39,023	-14.385%
2025-07-30	54.7500	55.250000	54.4082	55.1675	+0.910%	81,697	-14.877%
2025-07-29	53.9800	54.900000	53.6197	54.6700	+2.034%	65,068	-14.103%
2025-07-28	52.6000	53.748500	52.6000	53.5800	+2.291%	93,094	-12.355%
2025-07-25	53.2100	53.210000	52.3800	52.3800	-1.184%	40,747	-10.347%
2025-07-24	52.8400	53.190000	52.5000	53.0074	+0.890%	44,890	-11.409%
2025-07-23	52.7200	52.720000	52.1201	52.5400	-0.199%	64,763	-10.620%
2025-07-22	53.1100	53.200000	52.2800	52.6450	-5.230%	120,723	-10.799%
2025-07-21	55.7700	55.780000	55.0600	55.5500	-0.216%	174,545	-15.464%
2025-07-18	56.0700	56.399900	55.5000	55.6700	-0.152%	173,779	-15.646%
2025-07-17	55.5000	55.850000	54.8100	55.7550	+1.240%	127,186	-15.774%
2025-07-16	55.5500	55.550000	54.3000	55.0719	-0.015%	110,537	-14.730%
2025-07-15	55.2400	55.300000	54.8400	55.0800	-0.163%	105,215	-14.742%
2025-07-14	55.9400	55.950000	55.1200	55.1700	-0.987%	134,578	-14.881%
2025-07-11	55.9500	55.950000	55.1105	55.7200	+0.924%	30,144	-15.721%
2025-07-10	55.9000	55.900000	54.8800	55.2100	-1.057%	103,523	-14.943%
2025-07-09	55.7000	55.950000	55.2800	55.8000	+0.198%	37,407	-15.842%
2025-07-08	55.2500	55.800000	55.2500	55.6900	+1.016%	49,926	-15.676%
2025-07-07	54.6000	55.259679	54.6000	55.1300	+0.823%	35,881	-14.820%
2025-07-03	54.5500	54.982300	54.2605	54.6800	+0.037%	17,796	-14.119%
2025-07-02	53.9900	54.974900	53.8104	54.6600	+1.316%	30,904	-14.087%
2025-07-01	53.8700	53.950000	53.6000	53.9500	+0.615%	30,181	-12.956%
2025-06-30	53.3700	53.950000	53.2500	53.6200	+0.487%	32,175	-12.421%
2025-06-27	53.6300	53.850000	53.2401	53.3600	-0.094%	27,397	-11.994%
2025-06-26	53.2600	53.980000	53.2600	53.4100	+0.319%	43,728	-12.076%
2025-06-25	52.7600	53.486500	52.5104	53.2400	+0.747%	21,420	-11.796%
2025-06-24	53.1500	53.270000	52.4000	52.8450	-1.775%	75,695	-11.136%
2025-06-23	55.0000	55.210000	53.8000	53.8000	-2.395%	85,370	-12.714%
2025-06-20	55.5000	55.500000	54.6099	55.1200	-2.958%	45,938	-14.804%
2025-06-18	57.1200	57.120000	56.0900	56.8000	+0.300%	104,572	-17.324%
2025-06-17	57.1200	57.120000	56.2000	56.6300	+0.729%	180,251	-17.076%
2025-06-16	56.8900	56.945500	55.7700	56.2200	-0.548%	142,654	-16.471%
2025-06-13	56.8500	57.150000	56.5100	56.5300	+0.391%	191,648	-16.929%
2025-06-12	56.3400	56.499900	56.0234	56.3100	-0.266%	121,318	-16.605%
2025-06-11	56.4800	56.700000	56.1900	56.4600	+0.481%	152,731	-16.826%
2025-06-10	56.4200	56.420000	56.0200	56.1900	+0.125%	252,914	-16.426%
2025-06-09	56.5400	56.540000	55.9000	56.1200	+0.179%	256,056	-16.322%
2025-06-06	55.9800	56.200000	55.8300	56.0200	+0.629%	140,227	-16.173%
2025-06-05	55.7300	55.990000	55.3700	55.6700	+0.415%	202,188	-15.646%
2025-06-04	55.4900	55.560000	55.1700	55.4400	+0.163%	24,884	-15.296%
2025-06-03	55.0200	55.500000	55.0200	55.3500	+0.618%	18,508	-15.158%
2025-06-02	54.5000	55.210000	54.5000	55.0100	+1.233%	33,102	-14.634%
2025-05-30	54.4900	54.490000	53.8850	54.3400	-0.294%	16,639	-13.581%
2025-05-29	54.3900	54.620000	54.0029	54.5000	+0.239%	14,574	-13.835%
2025-05-28	54.1000	54.763300	54.1000	54.3700	+0.536%	39,041	-13.629%
2025-05-27	54.1300	54.350000	53.0600	54.0800	-0.313%	30,420	-13.166%
2025-05-23	53.3500	54.250000	53.2300	54.2500	+0.463%	20,607	-13.438%
2025-05-22	54.0000	54.100000	53.6499	54.0000	-0.406%	17,439	-13.037%
2025-05-21	54.5000	55.000000	54.1500	54.2200	-2.024%	34,099	-13.390%
2025-05-20	55.1700	55.570000	55.0533	55.3400	+0.036%	30,194	-15.143%
2025-05-19	55.1400	55.400000	55.0006	55.3200	+0.747%	21,163	-15.112%
2025-05-16	54.3150	55.260000	54.3150	54.9100	+0.338%	15,232	-14.478%
2025-05-15	54.2700	55.000000	54.2700	54.7250	-0.753%	23,064	-14.189%
2025-05-14	55.3900	55.390000	55.1000	55.1400	-0.469%	16,665	-14.835%
2025-05-13	55.2500	55.425000	54.7903	55.4000	+0.966%	24,089	-15.235%
2025-05-12	55.0000	55.619000	54.5700	54.8700	+1.311%	33,562	-14.416%
2025-05-09	53.6200	54.327500	53.6200	54.1600	+1.007%	23,268	-13.294%
2025-05-08	52.7500	53.685000	52.7100	53.6200	+2.720%	16,459	-12.421%
2025-05-07	53.5500	53.550000	52.0000	52.2000	-1.416%	27,655	-10.038%
2025-05-06	51.2000	53.582500	51.2000	52.9500	+3.418%	36,679	-11.313%
2025-05-05	52.0200	52.020000	50.8400	51.2000	-2.234%	38,090	-8.281%
2025-05-02	52.8000	52.880000	51.8803	52.3700	-0.814%	40,912	-10.330%
2025-05-01	52.0000	53.064700	51.9000	52.8000	+1.402%	28,597	-11.061%
2025-04-30	54.0000	54.000000	52.0000	52.0700	-3.126%	26,146	-9.814%
2025-04-29	55.5300	55.530000	53.7500	53.7500	-2.237%	17,327	-12.633%
2025-04-28	55.4900	55.785400	54.8130	54.9800	-1.080%	18,342	-14.587%
2025-04-25	54.8700	56.130000	54.8700	55.5800	+0.615%	22,579	-15.509%
2025-04-24	55.6600	55.690000	54.8027	55.2400	+0.601%	14,267	-14.989%
2025-04-23	55.5000	56.020000	54.4100	54.9100	-1.771%	52,163	-14.478%
2025-04-22	55.4000	56.207600	55.2700	55.9000	-0.763%	24,430	-15.993%
2025-04-21	56.3300	56.370000	55.5000	56.3300	+0.018%	32,390	-16.634%
2025-04-17	55.5400	56.749900	55.5400	56.3200	+1.606%	31,850	-16.619%
2025-04-16	54.9000	55.550000	54.9000	55.4300	+1.205%	18,351	-15.281%
2025-04-15	54.4400	55.250000	54.4200	54.7700	-0.200%	23,226	-14.260%
2025-04-14	54.7600	55.000000	54.1315	54.8800	+1.022%	19,771	-14.431%
2025-04-11	53.2600	54.500000	52.8100	54.3250	+1.372%	32,930	-13.557%
2025-04-10	54.4800	54.480000	52.1058	53.5900	-2.917%	21,610	-12.372%
2025-04-09	51.3900	55.950000	50.0500	55.2000	+5.525%	73,236	-14.928%
2025-04-08	55.0000	55.000000	51.5500	52.3100	-3.398%	53,529	-10.227%
2025-04-07	54.4500	56.626200	53.3947	54.1500	-3.148%	71,025	-13.278%
2025-04-04	56.8700	56.880000	53.6200	55.9100	-5.334%	121,959	-16.008%
2025-04-03	59.4500	59.520000	58.4625	59.0600	-4.108%	64,571	-20.488%
2025-04-02	61.0800	61.850000	61.0800	61.5900	+0.408%	40,471	-23.754%
2025-04-01	61.4100	61.769700	61.3400	61.3400	-0.016%	20,096	-23.443%
2025-03-31	60.3200	61.500000	60.1200	61.3500	+1.405%	83,915	-23.456%
2025-03-28	60.5700	60.750000	60.4500	60.5000	-0.362%	23,419	-22.380%
2025-03-27	60.7400	60.780000	60.5000	60.7200	+0.181%	24,617	-22.661%
2025-03-26	60.4300	60.848000	60.3764	60.6100	+0.581%	46,017	-22.521%
2025-03-25	60.3300	60.600000	60.1000	60.2600	0.000%	25,000	-22.071%
2025-03-24	59.6900	60.399900	59.6200	60.2600	+1.124%	34,992	-22.071%
2025-03-21	59.1000	59.760700	59.0700	59.5900	+0.092%	18,603	-21.195%
2025-03-20	58.9500	59.600000	58.5712	59.5350	+0.762%	35,825	-21.122%
2025-03-19	58.7100	59.330000	58.7100	59.0850	+0.485%	46,031	-20.521%
2025-03-18	59.2500	59.709900	58.5501	58.8000	-0.541%	64,288	-20.136%
2025-03-17	59.0500	59.790000	58.8701	59.1200	+0.254%	86,789	-20.568%
2025-03-14	58.4800	59.099900	58.4100	58.9700	+0.872%	66,376	-20.366%
2025-03-13	58.7000	59.099900	58.2900	58.4600	-1.417%	136,859	-19.672%
2025-03-12	58.6000	59.500000	58.6000	59.3000	+1.576%	234,446	-20.809%
2025-03-11	57.6000	58.900000	57.6000	58.3800	+1.249%	89,931	-19.561%
2025-03-10	58.8000	58.965900	57.6100	57.6600	-2.337%	216,270	-18.557%
2025-03-07	59.0400	59.942295	58.7400	59.0400	+1.261%	78,378	-20.461%
2025-03-06	58.4700	58.889800	57.8900	58.3050	-0.299%	31,635	-19.458%
2025-03-05	59.6000	59.600000	57.4716	58.4800	-2.566%	63,994	-19.699%
2025-03-04	59.6100	60.150000	58.6801	60.0200	+0.083%	39,964	-21.759%
2025-03-03	61.6000	61.640000	59.8500	59.9700	-2.599%	65,672	-21.694%
2025-02-28	61.1700	61.634300	60.5180	61.5700	-0.081%	34,036	-23.729%
2025-02-27	60.8500	62.000000	60.8500	61.6200	+2.054%	52,798	-23.791%
2025-02-26	60.7400	60.770000	60.1700	60.3800	-0.609%	50,156	-22.226%
2025-02-25	62.2100	62.210000	60.4450	60.7500	-2.190%	85,523	-22.700%
2025-02-24	61.7200	62.200000	61.6100	62.1100	+0.812%	63,497	-24.392%
2025-02-21	63.5700	63.570000	61.5553	61.6100	-5.521%	120,279	-23.779%
2025-02-20	65.1900	65.520000	65.0000	65.2100	+0.400%	111,892	-27.987%
2025-02-19	64.8000	65.299900	64.8000	64.9500	+0.511%	77,066	-27.698%
2025-02-18	64.4400	64.822400	64.0797	64.6200	+1.333%	66,120	-27.329%
2025-02-14	64.1000	64.348700	63.6500	63.7700	-0.732%	55,472	-26.360%
2025-02-13	64.0000	64.240000	63.5000	64.2400	+0.250%	73,573	-26.899%
2025-02-12	65.2700	65.270000	64.0500	64.0800	-1.627%	44,589	-26.717%
2025-02-11	64.8200	65.500000	64.6600	65.1400	+0.774%	93,130	-27.909%
2025-02-10	64.1000	64.866600	64.0000	64.6400	+1.667%	42,469	-27.351%
2025-02-07	63.6000	64.020000	63.3300	63.5800	+0.458%	35,560	-26.140%
2025-02-06	64.1600	64.160000	63.1173	63.2900	-0.924%	139,350	-25.802%
2025-02-05	64.4500	64.450000	63.6400	63.8800	-1.450%	45,990	-26.487%
2025-02-04	63.9600	65.030000	63.4000	64.8200	-0.092%	48,642	-27.553%
2025-02-03	65.0000	65.050000	64.2097	64.8800	0.000%	42,775	-27.620%
2025-01-31	64.7000	64.900000	64.1000	64.8800	+0.154%	55,063	-27.620%
2025-01-30	64.9500	65.100000	64.5140	64.7800	+0.124%	39,388	-27.508%
2025-01-29	65.0000	65.219900	64.3200	64.7000	-0.767%	31,956	-27.419%