Dark

BOIL
ProShares Ultra Bloomberg Natural Gas
stock NYSE ETF

At Close

Dec 5, 2025 3:59:42 PM EST

43.61USD+8.726%(+3.50)16,625,054

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:28:30 AM EST

43.78USD+9.152%(+3.67)608,248

After-hours

Dec 5, 2025 4:58:30 PM EST

44.25USD+1.468%(+0.64)67,616

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	43.6500	46.8494	43.2600	43.6200	+8.751%	16,625,054	0.000%
2025-12-04	38.1600	40.4300	37.0600	40.1100	+2.557%	8,474,192	+8.751%
2025-12-03	38.3700	39.5900	38.2550	39.1100	+7.004%	7,342,303	+11.532%
2025-12-02	37.9500	38.3300	36.0900	36.5500	-3.460%	7,518,154	+19.343%
2025-12-01	36.8800	38.3000	35.7400	37.8600	+6.229%	9,453,025	+15.214%
2025-11-28	35.0300	36.1800	34.7750	35.6400	+6.835%	5,180,094	+22.391%
2025-11-26	32.9700	33.7800	32.4600	33.3600	+6.141%	6,361,579	+30.755%
2025-11-25	30.4800	32.1300	30.2400	31.4300	-8.099%	9,458,818	+38.785%
2025-11-24	33.6600	34.5800	33.3900	34.2000	-3.171%	5,174,357	+27.544%
2025-11-21	34.6700	36.2000	34.4500	35.3200	+3.184%	8,243,777	+23.499%
2025-11-20	34.5000	36.2200	34.0100	34.2300	-3.875%	7,490,349	+27.432%
2025-11-19	35.2900	36.2900	34.9000	35.6100	+6.649%	5,699,550	+22.494%
2025-11-18	32.5200	33.5700	31.3000	33.3900	+1.613%	7,649,615	+30.638%
2025-11-17	34.6900	35.4650	32.6700	32.8600	-6.168%	7,802,836	+32.745%
2025-11-14	34.7000	36.0900	33.1000	35.0200	-3.340%	9,388,780	+24.557%
2025-11-13	35.8600	37.5300	35.3925	36.2300	+2.085%	8,444,550	+20.397%
2025-11-12	35.4200	36.1100	34.4900	35.4900	+1.111%	7,430,786	+22.908%
2025-11-11	33.5800	35.9800	33.5800	35.1000	+5.216%	9,035,236	+24.274%
2025-11-10	32.3200	33.4550	31.9100	33.3600	+1.956%	7,181,585	+30.755%
2025-11-07	32.6700	33.4900	32.0500	32.7200	-2.416%	6,484,237	+33.313%
2025-11-06	32.2200	33.8100	31.0400	33.5300	+6.954%	8,951,119	+30.092%
2025-11-05	32.3500	33.2300	31.2100	31.3500	-4.362%	6,392,480	+39.139%
2025-11-04	31.7400	33.7450	31.5500	32.7800	+2.278%	9,072,271	+33.069%
2025-11-03	30.3300	32.2500	29.9100	32.0500	+6.514%	8,402,318	+36.100%
2025-10-31	29.4100	30.3200	28.5700	30.0900	+6.325%	8,968,145	+44.965%
2025-10-30	27.3500	28.3700	26.8750	28.3000	+7.645%	7,767,395	+54.134%
2025-10-29	26.4000	27.2700	26.2200	26.2900	-2.086%	7,086,953	+65.919%
2025-10-28	27.2000	27.4050	26.8150	26.8500	-7.126%	10,801,079	+62.458%
2025-10-27	28.8800	29.5865	28.5200	28.9100	-1.566%	7,881,056	+50.882%
2025-10-24	29.3900	29.7800	28.0100	29.3700	-0.034%	8,124,266	+48.519%
2025-10-23	29.5600	30.4400	29.1100	29.3800	-1.044%	8,110,558	+48.468%
2025-10-22	30.2200	30.4000	29.3400	29.6900	-1.526%	6,316,749	+46.918%
2025-10-21	29.2550	30.3100	28.9205	30.1500	+2.691%	8,438,991	+44.677%
2025-10-20	28.1100	29.7300	28.0850	29.3600	+12.793%	10,848,715	+48.569%
2025-10-17	24.7900	26.2350	24.7500	26.0300	+5.172%	5,993,326	+67.576%
2025-10-16	25.1000	25.9250	24.6500	24.7500	-2.444%	9,239,857	+76.242%
2025-10-15	25.4700	25.5800	25.0000	25.3700	-1.933%	8,304,920	+71.935%
2025-10-14	25.9100	26.3700	25.7000	25.8700	-3.362%	7,261,593	+68.612%
2025-10-13	26.3100	27.0800	26.0900	26.7700	-2.548%	6,771,276	+62.944%
2025-10-10	27.8100	28.1700	26.8600	27.4700	-4.119%	7,896,492	+58.791%
2025-10-09	30.4400	30.5100	28.6500	28.6500	-5.070%	7,348,690	+52.251%
2025-10-08	31.8700	31.9250	29.9900	30.1800	-9.042%	8,803,612	+44.533%
2025-10-07	31.9400	33.3700	31.6400	33.1800	+7.205%	9,156,818	+31.465%
2025-10-06	31.1000	31.5000	30.0600	30.9500	+4.069%	7,740,574	+40.937%
2025-10-03	31.2500	31.5200	29.4700	29.7400	-5.886%	8,520,215	+46.671%
2025-10-02	32.7300	34.6000	31.4250	31.6000	-2.619%	11,578,412	+38.038%
2025-10-01	30.3800	32.8600	29.8100	32.4500	+8.203%	10,460,880	+34.422%
2025-09-30	29.7000	30.1400	29.2100	29.9900	+3.988%	5,997,664	+45.448%
2025-09-29	27.3900	29.4100	27.3900	28.8400	+5.602%	6,423,063	+51.248%
2025-09-26	26.9700	27.9600	26.3850	27.3100	-1.833%	6,972,360	+59.722%
2025-09-25	28.3000	28.7200	27.0500	27.8200	+3.729%	7,299,470	+56.794%
2025-09-24	26.3600	27.5100	26.3050	26.8200	+0.037%	4,695,285	+62.640%
2025-09-23	25.6700	26.8600	25.5700	26.8100	+3.274%	4,983,519	+62.700%
2025-09-22	27.3500	27.5400	25.9100	25.9600	-6.450%	7,171,702	+68.028%
2025-09-19	27.6000	28.2269	27.4052	27.7500	-1.735%	4,570,840	+57.189%
2025-09-18	29.8400	29.9200	28.1400	28.2400	-6.428%	6,426,900	+54.462%
2025-09-17	31.3700	31.6900	30.1668	30.1800	-1.854%	4,298,752	+44.533%
2025-09-16	29.7900	30.8600	29.6500	30.7500	+4.521%	4,495,795	+41.854%
2025-09-15	28.1200	29.6200	28.0900	29.4200	+5.827%	3,903,657	+48.266%
2025-09-12	28.6500	28.8000	27.7200	27.8000	-0.358%	4,586,954	+56.906%
2025-09-11	29.2500	29.7700	27.8600	27.9000	-5.584%	7,063,642	+56.344%
2025-09-10	29.6900	30.1200	29.3600	29.5500	-3.526%	4,400,403	+47.614%
2025-09-09	30.7700	31.0200	29.4500	30.6300	+0.229%	4,970,340	+42.409%
2025-09-08	31.4700	31.6200	30.3600	30.5600	+2.207%	3,893,204	+42.736%
2025-09-05	31.2600	31.3300	29.7800	29.9000	-3.236%	4,088,474	+45.886%
2025-09-04	31.2200	31.8900	29.9500	30.9000	-0.483%	5,166,656	+41.165%
2025-09-03	31.4000	31.5901	30.5400	31.0500	+3.293%	5,184,424	+40.483%
2025-09-02	29.1400	30.3250	28.4800	30.0600	-1.378%	6,241,276	+45.110%
2025-08-29	29.4700	30.5299	28.7100	30.4800	+4.778%	5,502,212	+43.110%
2025-08-28	27.8500	29.6250	27.5250	29.0900	+4.678%	6,624,112	+49.948%
2025-08-27	28.1900	28.4600	27.4700	27.7900	+2.850%	7,256,114	+56.963%
2025-08-26	26.6000	27.0750	26.0100	27.0200	+0.260%	6,109,585	+61.436%
2025-08-25	26.3500	27.3100	26.2500	26.9500	-0.590%	5,085,720	+61.855%
2025-08-22	28.0000	28.0700	27.0000	27.1100	-5.540%	6,933,743	+60.900%
2025-08-21	28.2000	29.0000	27.9200	28.7000	+3.200%	5,398,668	+51.986%
2025-08-20	27.9500	27.9899	27.3700	27.8100	-0.962%	4,732,547	+56.850%
2025-08-19	28.5600	28.6200	27.7200	28.0800	-6.804%	9,034,003	+55.342%
2025-08-18	29.8700	30.8400	29.7201	30.1300	-3.119%	4,628,492	+44.773%
2025-08-15	31.0000	31.6800	30.8600	31.1000	+4.048%	5,888,423	+40.257%
2025-08-14	29.5100	30.0400	28.8100	29.8900	-0.234%	5,077,734	+45.935%
2025-08-13	30.2500	30.5699	29.5400	29.9600	+1.148%	4,740,094	+45.594%
2025-08-12	31.2200	31.3900	29.3600	29.6200	-10.079%	10,575,257	+47.265%
2025-08-11	33.2500	33.3500	32.1500	32.9400	-1.818%	3,471,568	+32.423%
2025-08-08	34.4300	34.8463	32.7600	33.5500	-4.877%	5,166,413	+30.015%
2025-08-07	34.9600	36.9300	34.4000	35.2700	-0.339%	4,162,770	+23.675%
2025-08-06	34.7300	35.6500	34.1655	35.3900	+5.484%	4,016,432	+23.255%
2025-08-05	33.1100	34.4800	32.8600	33.5500	+3.677%	4,735,553	+30.015%
2025-08-04	33.9000	34.2800	31.3400	32.3600	-9.810%	8,348,852	+34.796%
2025-08-01	35.7500	36.4800	34.8500	35.8800	+0.308%	3,043,568	+21.572%
2025-07-31	33.6800	36.2910	33.1400	35.7700	+3.771%	6,570,701	+21.946%
2025-07-30	34.4200	35.1800	34.0700	34.4700	-8.031%	7,471,560	+26.545%
2025-07-29	37.1000	38.1100	36.4400	37.4800	+3.536%	4,344,011	+16.382%
2025-07-28	37.3800	37.6800	35.1500	36.2000	-2.636%	6,155,640	+20.497%
2025-07-25	37.4000	38.4325	36.9450	37.1800	-0.508%	3,750,715	+17.321%
2025-07-24	38.0000	38.5800	36.5000	37.3700	+2.271%	4,383,322	+16.725%
2025-07-23	38.1000	38.3195	36.3400	36.5400	-10.441%	9,347,632	+19.376%
2025-07-22	40.4800	41.1500	40.0000	40.8000	-2.880%	3,711,602	+6.912%
2025-07-21	44.0100	44.2898	41.4500	42.0100	-14.804%	6,177,368	+3.832%
2025-07-18	49.8100	50.2500	47.1200	49.3100	+1.943%	2,596,525	-11.539%
2025-07-17	49.9700	50.1800	47.8850	48.3700	-1.205%	2,273,432	-9.820%
2025-07-16	49.3000	49.8693	47.1200	48.9600	+3.009%	2,878,760	-10.907%
2025-07-15	46.2400	48.3400	45.0892	47.5300	+3.506%	3,449,964	-8.226%
2025-07-14	45.6300	46.9200	45.1400	45.9200	+5.321%	3,739,089	-5.009%
2025-07-11	44.1700	44.9200	42.0700	43.6000	+2.203%	3,847,701	+0.046%
2025-07-10	41.6800	43.5800	41.2300	42.6600	+7.078%	4,837,910	+2.250%
2025-07-09	40.3700	40.5399	38.7301	39.8400	-8.266%	7,572,909	+9.488%
2025-07-08	43.5000	44.4900	42.8600	43.4300	-3.382%	3,730,095	+0.437%
2025-07-07	44.0000	46.5400	43.5600	44.9500	-1.813%	3,975,303	-2.959%
2025-07-03	48.0100	49.2000	44.8500	45.7800	-2.033%	3,429,098	-4.718%
2025-07-02	46.3600	47.8000	46.2300	46.7300	+4.448%	3,749,486	-6.655%
2025-07-01	43.8600	45.6600	42.0850	44.7400	-2.908%	5,090,623	-2.503%
2025-06-30	48.3300	48.9600	45.3900	46.0800	-14.349%	6,494,613	-5.339%
2025-06-27	51.4700	54.2900	51.0301	53.8000	+10.246%	3,894,508	-18.922%
2025-06-26	48.5000	48.8294	45.2300	48.8000	-1.593%	5,197,645	-10.615%
2025-06-25	50.4100	51.5100	48.9200	49.5900	-3.634%	2,917,882	-12.039%
2025-06-24	52.8400	54.0200	50.9700	51.4600	-6.994%	3,244,507	-15.235%
2025-06-23	56.6700	57.3381	54.9800	55.3300	-8.621%	4,424,903	-21.164%
2025-06-20	63.5000	63.5700	58.5401	60.5500	-4.495%	2,678,566	-27.960%
2025-06-18	62.6500	63.6799	61.6541	63.4000	+5.316%	2,000,846	-31.199%
2025-06-17	58.7000	60.3200	57.7100	60.2000	+6.700%	1,794,301	-27.542%
2025-06-16	55.1800	56.7876	53.4300	56.4200	+7.364%	2,269,298	-22.687%
2025-06-13	50.6000	52.8899	50.5710	52.5500	+3.588%	2,243,973	-16.993%
2025-06-12	52.6600	52.7500	49.2700	50.7300	+0.955%	3,223,035	-14.015%
2025-06-11	52.3100	52.7500	48.7301	50.2500	-1.102%	3,413,264	-13.194%
2025-06-10	52.6700	52.7050	50.2300	50.8100	-5.487%	3,256,350	-14.151%
2025-06-09	52.7100	55.1300	51.8300	53.7600	-7.086%	4,422,864	-18.862%
2025-06-06	55.6700	58.8800	54.7800	57.8600	+6.010%	2,363,233	-24.611%
2025-06-05	56.5900	57.0792	53.0500	54.5800	-2.536%	3,109,575	-20.081%
2025-06-04	54.7600	56.6000	54.4800	56.0000	-0.639%	1,941,964	-22.107%
2025-06-03	53.8100	57.3200	53.7500	56.3600	+0.967%	2,627,861	-22.605%
2025-06-02	55.7500	55.9500	54.5008	55.8200	+14.597%	3,948,093	-21.856%
2025-05-30	50.7700	50.8100	48.1200	48.7100	-3.487%	3,164,336	-10.450%
2025-05-29	51.3900	51.6300	48.0600	50.4700	-1.809%	4,200,014	-13.572%
2025-05-28	55.9700	56.0200	51.2850	51.4000	-10.934%	4,411,689	-15.136%
2025-05-27	54.8400	58.0900	54.5900	57.7100	+2.888%	2,170,817	-24.415%
2025-05-23	55.2200	56.8400	54.6500	56.0900	+2.298%	2,898,208	-22.232%
2025-05-22	54.7000	56.0050	53.1300	54.8300	-3.349%	2,643,948	-20.445%
2025-05-21	57.6600	58.5300	56.0100	56.7300	-0.856%	2,438,097	-23.109%
2025-05-20	52.9000	58.7000	52.8900	57.2200	+17.062%	4,235,342	-23.768%
2025-05-19	51.4900	52.0000	48.6950	48.8800	-12.652%	4,273,899	-10.761%
2025-05-16	57.9700	59.3199	55.5400	55.9600	-1.235%	2,422,375	-22.051%
2025-05-15	59.9900	60.6900	56.5900	56.6600	-5.267%	2,388,945	-23.014%
2025-05-14	61.1100	62.4300	59.6385	59.8100	-7.658%	2,151,964	-27.069%
2025-05-13	66.8200	66.8200	63.1000	64.7700	-1.745%	1,830,575	-32.654%
2025-05-12	66.2600	66.7200	64.5905	65.9200	-5.233%	1,563,697	-33.829%
2025-05-09	68.2000	70.3999	67.7300	69.5600	+7.661%	1,919,581	-37.292%
2025-05-08	65.0400	65.9499	62.1400	64.6100	-0.324%	1,561,247	-32.487%
2025-05-07	64.3200	65.3500	63.0500	64.8200	+6.664%	1,297,445	-32.706%
2025-05-06	63.4600	65.1900	59.5500	60.7700	-4.359%	2,525,376	-28.221%
2025-05-05	66.4000	67.7500	61.9100	63.5400	-3.567%	1,797,556	-31.350%
2025-05-02	62.9100	66.2100	61.6400	65.8900	+10.777%	1,396,629	-33.799%
2025-05-01	57.3500	61.7600	55.9500	59.4800	+6.959%	2,760,442	-26.664%
2025-04-30	54.4200	56.8600	53.2000	55.6100	-0.643%	2,501,554	-21.561%
2025-04-29	55.3500	56.8000	53.6900	55.9700	+4.441%	1,769,484	-22.065%
2025-04-28	50.1700	54.7200	49.9601	53.5900	+9.838%	7,171,838	-18.604%
2025-04-25	46.9200	49.5900	46.8000	48.7900	+1.773%	2,229,351	-10.596%
2025-04-24	47.0100	48.2970	45.3900	47.9400	-1.943%	5,354,496	-9.011%
2025-04-23	48.6700	50.6599	48.0850	48.8900	+0.390%	2,376,408	-10.779%
2025-04-22	49.8400	49.9400	47.1500	48.7000	-2.949%	2,199,663	-10.431%
2025-04-21	53.4400	53.7399	48.7500	50.1800	-11.044%	2,409,317	-13.073%
2025-04-17	56.2700	59.2800	56.1900	56.4100	+0.409%	1,484,902	-22.673%
2025-04-16	55.1400	57.5425	54.6300	56.1800	-1.231%	1,247,475	-22.357%
2025-04-15	54.5700	57.5800	54.2901	56.8800	-0.507%	1,943,581	-23.312%
2025-04-14	65.2600	65.4400	56.1941	57.1700	-9.727%	1,946,721	-23.701%
2025-04-11	58.8000	63.4900	58.6200	63.3300	+3.278%	1,438,035	-31.123%
2025-04-10	66.5900	68.1400	59.3500	61.3200	-12.036%	1,945,992	-28.865%
2025-04-09	60.6800	72.1000	56.8100	69.7100	+15.128%	3,471,073	-37.426%
2025-04-08	69.9600	71.0500	59.6100	60.5500	-8.244%	2,790,658	-27.960%
2025-04-07	73.5000	76.8000	64.6400	65.9900	-9.714%	1,408,169	-33.899%
2025-04-04	74.2000	78.5100	72.4400	73.0900	-14.173%	2,251,428	-40.320%
2025-04-03	87.2800	88.4800	83.7500	85.1600	+4.774%	1,589,604	-48.779%
2025-04-02	81.5700	83.7500	80.4300	81.2800	+3.265%	1,270,594	-46.334%
2025-04-01	82.0100	82.8700	77.6900	78.7100	-8.221%	1,627,543	-44.581%
2025-03-31	89.7000	89.7000	82.7400	85.7600	+2.412%	1,942,699	-49.137%
2025-03-28	77.3200	83.8900	74.6600	83.7400	+9.136%	2,576,992	-47.910%
2025-03-27	74.8800	78.8000	73.0000	76.7300	+2.731%	2,373,767	-43.151%
2025-03-26	76.6800	78.7100	74.6300	74.6900	-1.917%	1,698,965	-41.599%
2025-03-25	79.6800	79.7600	73.6800	76.1500	-3.179%	2,023,330	-42.718%
2025-03-24	81.9200	82.7273	78.2101	78.6500	-1.945%	1,476,828	-44.539%
2025-03-21	82.9200	84.1753	79.8950	80.2100	-2.964%	1,324,507	-45.618%
2025-03-20	88.7400	89.8100	81.8300	82.6600	-10.512%	2,020,237	-47.230%
2025-03-19	90.1500	94.5000	88.5400	92.3700	+8.696%	1,773,345	-52.777%
2025-03-18	87.0600	88.6600	84.9800	84.9800	+1.396%	1,143,313	-48.670%
2025-03-17	85.3200	87.9000	83.0300	83.8100	-5.214%	1,089,282	-47.954%
2025-03-14	83.3800	89.7800	82.4200	88.4200	+3.174%	1,345,437	-50.667%
2025-03-13	83.0200	92.1100	82.5100	85.7000	-1.062%	1,224,421	-49.102%
2025-03-12	92.7800	93.7450	86.3100	86.6200	-14.102%	1,206,189	-49.642%
2025-03-11	107.5700	107.5700	100.4300	100.8400	-4.208%	861,960	-56.743%
2025-03-10	106.1200	109.7700	103.6700	105.2700	+4.945%	1,394,177	-58.564%
2025-03-07	91.7900	102.4200	91.2300	100.3100	+3.798%	1,991,637	-56.515%
2025-03-06	100.8400	100.8400	95.1627	96.6400	-6.709%	1,749,141	-54.863%
2025-03-05	95.9800	104.8700	95.6300	103.5900	+3.923%	2,134,774	-57.892%
2025-03-04	100.8700	107.1900	97.5100	99.6800	+10.657%	3,883,158	-56.240%
2025-03-03	80.7000	91.2900	80.1001	90.0800	+15.133%	3,105,581	-51.576%
2025-02-28	80.4600	81.5400	78.1300	78.2400	-4.515%	1,046,898	-44.248%
2025-02-27	85.0000	87.4100	81.6400	81.9400	-3.201%	1,233,585	-46.766%
2025-02-26	86.3300	86.6363	82.8501	84.6500	-4.888%	993,633	-48.470%
2025-02-25	85.7100	90.3800	84.5400	89.0000	+4.829%	1,181,893	-50.989%
2025-02-24	83.7600	85.5400	81.8900	84.9000	-6.560%	1,245,722	-48.622%
2025-02-21	93.5100	96.8200	88.8801	90.8600	+2.401%	2,416,020	-51.992%
2025-02-20	88.9200	89.3999	84.7000	88.7300	-7.419%	2,194,062	-50.840%
2025-02-19	89.1200	96.8499	88.7700	95.8400	+15.095%	3,275,196	-54.487%
2025-02-18	73.8300	84.6600	73.2500	83.2700	+12.451%	2,895,701	-47.616%
2025-02-14	73.4300	76.4300	73.4201	74.0500	+4.857%	2,603,244	-41.094%
2025-02-13	73.3200	76.2100	69.9800	70.6200	+2.765%	3,212,227	-38.233%
2025-02-12	68.6100	69.6400	66.2700	68.7200	+2.004%	1,888,860	-36.525%
2025-02-11	68.0400	69.3900	66.9000	67.3700	+3.998%	2,468,846	-35.253%
2025-02-10	62.1400	66.1000	61.3801	64.7800	+8.255%	2,798,119	-32.664%
2025-02-07	62.0200	63.2200	59.4300	59.8400	-4.622%	2,361,958	-27.106%
2025-02-06	60.1100	64.4600	59.6843	62.7400	+0.820%	3,815,166	-30.475%
2025-02-05	56.3600	62.3163	56.3600	62.2300	+8.813%	1,862,197	-29.905%
2025-02-04	55.0200	60.3250	54.9800	57.1900	-6.644%	3,372,364	-23.728%
2025-02-03	60.1400	63.4400	59.6300	61.2600	+18.080%	4,418,913	-28.795%
2025-01-31	50.4700	52.4300	49.9100	51.8800	+0.523%	2,502,506	-15.921%
2025-01-30	54.0000	55.5000	50.9457	51.6100	-7.542%	3,677,743	-15.481%
2025-01-29	55.8200	55.8200	55.8200	55.8200	+5.900%	2,747	-21.856%
2025-01-28	54.7500	56.5600	52.7001	52.7100	-9.805%	3,028,582	-17.245%
2025-01-27	59.1000	59.4775	55.8100	58.4400	-10.833%	2,228,499	-25.359%
2025-01-24	63.7500	67.0900	62.1400	65.5400	-1.532%	2,474,600	-33.445%
2025-01-23	70.2200	71.3900	64.6300	66.5600	-3.030%	3,440,491	-34.465%
2025-01-22	63.9900	69.2000	63.5000	68.6400	+8.814%	2,870,165	-36.451%
2025-01-21	65.0500	65.8700	62.0600	63.0800	-6.396%	2,344,714	-30.850%
2025-01-17	68.4900	72.0699	66.6000	67.3900	-14.566%	3,872,266	-35.272%
2025-01-16	71.6800	80.0800	69.2100	78.8800	+9.056%	4,561,969	-44.701%
2025-01-15	68.7300	72.9500	67.4000	72.3300	+8.718%	3,529,507	-39.693%
2025-01-14	62.3400	67.6500	62.3000	66.5300	+0.483%	3,966,137	-34.436%
2025-01-13	66.0800	68.1900	63.6000	66.2100	+2.129%	5,772,261	-34.119%
2025-01-10	64.1000	65.2200	62.8400	64.8300	+13.082%	6,023,423	-32.716%
2025-01-08	54.5600	57.5700	54.2800	57.3300	+9.807%	5,244,822	-23.914%
2025-01-07	54.9300	56.0400	51.8700	52.2100	-6.283%	4,266,850	-16.453%
2025-01-06	54.6000	56.0200	52.5800	55.7100	+12.796%	3,665,643	-21.702%
2025-01-03	52.9300	53.5000	49.0400	49.3900	-12.969%	5,063,653	-11.683%
2025-01-02	56.8700	59.9500	55.4200	56.7500	+1.666%	3,335,940	-23.137%
2024-12-31	56.0000	57.9100	53.9300	55.8200	-6.765%	3,548,915	-21.856%
2024-12-30	62.1500	64.6500	58.5400	59.8700	+17.392%	7,786,616	-27.142%
2024-12-27	50.0700	51.2800	48.8154	51.0000	+5.875%	2,761,762	-14.471%
2024-12-26	49.4800	49.6099	47.5950	48.1700	-9.591%	2,900,636	-9.446%
2024-12-24	52.1200	53.3600	52.1200	53.2800	+5.421%	1,874,191	-18.131%
2024-12-23	49.7700	50.5400	48.4300	50.5400	+0.357%	2,570,124	-13.692%
2024-12-20	47.7600	51.3100	47.0000	50.3600	+4.460%	3,871,498	-13.384%
2024-12-19	45.9700	48.4800	45.0000	48.2100	+9.394%	3,754,067	-9.521%
2024-12-18	44.4100	45.0600	43.1900	44.0700	+0.364%	2,440,331	-1.021%
2024-12-17	41.0300	44.0700	40.0300	43.9100	+2.906%	4,004,075	-0.660%
2024-12-16	42.3400	42.8000	41.8033	42.6700	-3.133%	2,096,487	+2.226%
2024-12-13	44.2200	44.8100	43.6150	44.0500	-3.568%	3,417,120	-0.976%
2024-12-12	44.0600	47.5100	43.1505	45.6800	+2.790%	5,461,490	-4.510%
2024-12-11	43.2600	45.3729	43.2550	44.4400	+7.943%	5,248,583	-1.845%
2024-12-10	38.9100	41.2587	38.5000	41.1700	+0.049%	3,773,813	+5.951%
2024-12-09	41.1400	42.2669	40.1700	41.1500	+5.055%	3,067,767	+6.002%
2024-12-06	38.2600	39.5100	37.8800	39.1700	+0.902%	2,795,875	+11.361%
2024-12-05	39.3500	40.7500	38.1600	38.8200	+0.857%	5,097,841	+12.365%
2024-12-04	37.7800	38.9700	36.4200	38.4900	+0.997%	4,577,081	+13.328%
2024-12-03	40.5400	40.5600	37.7500	38.1100	-9.799%	7,004,536	+14.458%
2024-12-02	42.8300	44.3400	41.5700	42.2500	-7.932%	4,429,681	+3.243%
2024-11-29	45.2900	47.2000	44.7100	45.8900	+8.873%	2,722,879	-4.947%
2024-11-27	43.6500	44.5200	42.1098	42.1500	-16.518%	4,657,025	+3.488%
2024-11-26	50.0600	51.7900	47.8812	50.4900	+3.846%	3,319,673	-13.607%
2024-11-25	49.9000	52.7000	48.1700	48.6200	+6.763%	3,780,971	-10.284%
2024-11-22	45.4800	46.3900	44.0600	45.5400	-11.366%	4,203,548	-4.216%
2024-11-21	52.8900	53.7000	49.0801	51.3800	+5.416%	4,170,858	-15.103%
2024-11-20	46.1700	49.1500	45.4500	48.7400	+12.850%	4,837,183	-10.505%
2024-11-19	42.7700	45.1100	42.1600	43.1900	+1.935%	2,900,757	+0.996%
2024-11-18	40.7700	42.8600	40.7500	42.3700	+5.477%	1,998,949	+2.950%
2024-11-15	38.6300	40.4500	38.4800	40.1700	+3.504%	1,886,921	+8.588%
2024-11-14	42.2000	42.8600	38.7500	38.8100	-11.574%	3,520,307	+12.394%
2024-11-13	40.3700	44.0000	39.9400	43.8900	+6.194%	2,918,636	-0.615%
2024-11-12	41.3600	43.5012	40.1291	41.3300	-0.625%	2,775,474	+5.541%
2024-11-11	41.4000	42.2300	40.6100	41.5900	+15.432%	3,761,152	+4.881%
2024-11-08	37.4100	38.1200	35.6800	36.0300	-2.595%	1,973,472	+21.066%
2024-11-07	36.8200	37.4100	35.9800	36.9900	-3.168%	2,806,518	+17.924%
2024-11-06	37.8500	39.3000	37.3500	38.2000	+4.801%	2,281,956	+14.188%
2024-11-05	39.2000	39.4000	35.9500	36.4500	-7.134%	2,958,575	+19.671%
2024-11-04	36.9000	39.4500	36.6000	39.2500	+7.682%	3,379,056	+11.134%
2024-11-01	37.3000	37.7365	35.8560	36.4500	-2.410%	3,100,071	+19.671%
2024-10-31	39.0000	39.4000	37.1000	37.3500	-7.550%	4,209,049	+16.787%
2024-10-30	39.8000	41.5500	39.5000	40.4000	-2.415%	2,781,550	+7.970%
2024-10-29	41.5000	42.1500	40.4500	41.4000	+0.730%	2,179,420	+5.362%
2024-10-28	41.5000	42.2500	40.0500	41.1000	-13.108%	5,360,436	+6.131%
2024-10-25	45.2000	47.8995	45.0000	47.3000	+1.830%	2,754,073	-7.780%
2024-10-24	44.2500	46.6000	42.7250	46.4500	+5.329%	3,180,818	-6.093%
2024-10-23	42.3000	44.7500	41.7500	44.1000	+3.400%	2,539,320	-1.088%
2024-10-22	41.3500	43.3500	41.3000	42.6500	+3.144%	2,815,515	+2.274%
2024-10-21	40.6500	41.4000	40.4595	41.3500	+2.861%	2,357,060	+5.490%
2024-10-18	40.2500	40.4000	39.8500	40.2000	-2.663%	2,595,140	+8.507%
2024-10-17	42.2500	42.8000	41.0000	41.3000	-1.196%	2,192,076	+5.617%
2024-10-16	43.2000	43.2000	41.3000	41.8000	-4.675%	2,628,929	+4.354%
2024-10-15	44.2500	45.5830	43.8000	43.8500	+0.921%	2,568,363	-0.525%
2024-10-14	44.9500	45.1500	43.3500	43.4500	-6.760%	2,391,725	+0.391%
2024-10-11	47.6000	47.8990	46.1000	46.6000	-3.520%	1,706,430	-6.395%
2024-10-10	47.0000	48.9000	46.3000	48.3000	+1.152%	2,264,403	-9.689%
2024-10-09	49.6000	50.3500	47.4000	47.7500	-5.164%	2,339,362	-8.649%
2024-10-08	51.4000	52.3000	50.1505	50.3500	-1.564%	1,705,005	-13.366%
2024-10-07	53.1000	53.2000	50.0500	51.1500	-7.169%	2,425,858	-14.721%
2024-10-04	57.9000	58.5750	55.0000	55.1000	-8.850%	2,782,406	-20.835%
2024-10-03	60.1500	61.2500	58.9750	60.4500	+3.510%	2,272,955	-27.841%
2024-10-02	60.0000	61.0080	56.6005	58.4000	+0.344%	2,794,999	-25.308%
2024-10-01	57.4500	59.4000	56.0000	58.2000	+0.345%	3,220,487	-25.052%
2024-09-30	57.3000	59.6585	57.1500	58.0000	-0.515%	1,873,016	-24.793%
2024-09-27	55.0000	58.8000	54.6000	58.3000	+11.579%	3,924,098	-25.180%
2024-09-26	56.0000	56.0995	51.3680	52.2500	-4.827%	2,830,743	-16.517%
2024-09-25	56.0000	56.4495	53.8500	54.9000	+0.549%	1,957,813	-20.546%
2024-09-24	55.1000	56.4500	53.1250	54.6000	-3.534%	2,047,816	-20.110%
2024-09-23	53.0500	56.6000	52.7615	56.6000	+9.796%	3,586,158	-22.933%
2024-09-20	46.6500	51.9000	46.1950	51.5500	+10.385%	3,170,177	-15.383%
2024-09-19	44.2000	46.8750	43.5000	46.7000	+1.965%	2,670,147	-6.595%
2024-09-18	48.1000	48.2000	45.3550	45.8000	-2.553%	1,801,403	-4.760%
2024-09-17	49.7000	50.0750	46.9500	47.0000	-2.490%	1,737,259	-7.191%
2024-09-16	45.3500	48.8000	45.2500	48.2000	+4.216%	1,808,406	-9.502%
2024-09-13	48.2000	48.6750	45.9005	46.2500	-3.746%	1,751,786	-5.686%
2024-09-12	44.8500	49.1500	44.6005	48.0500	+4.913%	2,143,883	-9.220%
2024-09-11	45.4500	46.6995	44.7000	45.8000	+1.552%	1,719,508	-4.760%
2024-09-10	45.2000	45.5995	43.8250	45.1000	+3.204%	1,918,447	-3.282%
2024-09-09	45.2000	45.4495	43.5000	43.7000	-7.120%	2,675,608	-0.183%
2024-09-06	46.5500	47.3000	45.4065	47.0500	+1.840%	1,525,784	-7.290%
2024-09-05	45.2000	47.3000	45.1560	46.2000	+6.207%	2,862,517	-5.584%
2024-09-04	46.2500	46.4500	43.3750	43.5000	-4.079%	2,132,240	+0.276%
2024-09-03	42.1000	45.8000	41.3000	45.3500	+4.614%	3,261,298	-3.815%
2024-08-30	43.7000	44.8000	42.6500	43.3500	-2.803%	2,053,875	+0.623%
2024-08-29	42.1000	44.9500	41.7500	44.6000	+0.450%	3,121,922	-2.197%
2024-08-28	42.9500	45.4000	42.4500	44.4000	+1.718%	2,786,876	-1.757%
2024-08-27	43.7500	44.0000	42.5200	43.6500	-2.676%	2,393,482	-0.069%
2024-08-26	45.5500	46.5500	44.3000	44.8500	-3.132%	2,424,197	-2.742%
2024-08-23	45.4000	46.4250	45.3000	46.3000	-1.174%	1,688,612	-5.788%
2024-08-22	48.4500	48.8250	45.6000	46.8500	-7.411%	3,207,316	-6.894%
2024-08-21	50.9000	51.6000	48.9000	50.6000	-0.589%	1,551,899	-13.794%
2024-08-20	50.0500	51.1485	49.5500	50.9000	-0.196%	1,604,137	-14.303%
2024-08-19	50.1500	52.2500	50.0495	51.0000	+6.029%	2,190,821	-14.471%
2024-08-16	50.0000	50.5500	47.8000	48.1000	-6.873%	2,399,941	-9.314%
2024-08-15	52.9500	55.2000	51.5500	51.6500	-2.271%	2,043,479	-15.547%
2024-08-14	53.5000	54.6250	52.1495	52.8500	+2.721%	2,145,688	-17.465%
2024-08-13	54.2500	54.6500	50.5500	51.4500	-2.833%	1,699,772	-15.219%
2024-08-12	54.3500	55.0540	52.2500	52.9500	+1.050%	1,991,161	-17.620%
2024-08-09	51.8500	52.8495	50.2250	52.4000	+1.354%	1,811,759	-16.756%
2024-08-08	47.4500	53.4000	46.6000	51.7000	+4.762%	2,885,433	-15.629%
2024-08-07	48.7000	50.4000	47.6520	49.3500	+7.987%	2,639,422	-11.611%
2024-08-06	45.5000	46.4500	43.3000	45.7000	+6.279%	2,513,554	-4.551%
2024-08-05	42.6500	43.8000	40.6535	43.0000	-1.826%	2,685,139	+1.442%
2024-08-02	45.5000	46.0395	41.5500	43.8000	-0.680%	3,286,102	-0.411%
2024-08-01	50.2500	50.8250	43.5500	44.1000	-6.568%	4,384,112	-1.088%
2024-07-31	47.8500	49.1820	46.1000	47.2000	-6.903%	3,034,752	-7.585%
2024-07-30	45.4000	51.4455	45.2000	50.7000	+6.178%	2,978,441	-13.964%
2024-07-29	47.2000	48.4240	45.2500	47.7500	+1.058%	2,989,994	-8.649%
2024-07-26	48.3500	49.2000	47.1500	47.2500	-3.374%	2,428,543	-7.683%
2024-07-25	51.0500	52.0750	48.2500	48.9000	-7.823%	3,189,317	-10.798%
2024-07-24	52.8500	55.1000	52.5500	53.0500	-7.174%	1,978,046	-17.776%
2024-07-23	57.5000	58.0995	55.5500	57.1500	-2.474%	1,660,207	-23.675%
2024-07-22	56.6500	60.0695	56.5110	58.6000	+10.047%	2,785,672	-25.563%
2024-07-19	51.6000	54.0000	50.7000	53.2500	+2.404%	1,606,213	-18.085%
2024-07-18	50.5500	53.6500	50.3500	52.0000	+5.799%	2,786,287	-16.115%
2024-07-17	52.7500	52.8500	48.1500	49.1500	-11.201%	5,438,202	-11.251%
2024-07-16	55.6500	57.1250	54.6005	55.3500	+1.281%	2,274,089	-21.192%
2024-07-15	57.5000	58.7995	53.9000	54.6500	-11.712%	4,386,479	-20.183%
2024-07-12	59.5000	63.8935	59.5000	61.9000	+2.909%	2,054,231	-29.532%
2024-07-11	61.4500	61.9000	59.6500	60.1500	-3.837%	2,379,107	-27.481%
2024-07-10	63.6500	64.4500	61.6000	62.5500	-2.948%	2,201,843	-30.264%
2024-07-09	67.7000	67.9425	64.0000	64.4500	-1.828%	2,208,953	-32.320%
2024-07-08	65.6500	66.4850	64.5585	65.6500	+2.100%	1,547,906	-33.557%
2024-07-05	67.4000	68.4500	63.5000	64.3000	-8.665%	2,437,977	-32.162%
2024-07-03	69.4000	72.2000	68.3260	70.4000	-0.354%	1,429,611	-38.040%
2024-07-02	70.2000	70.8000	68.5000	70.6500	-1.258%	1,845,388	-38.259%
2024-07-01	75.4950	76.6250	71.3500	71.5500	-8.679%	1,980,756	-39.036%
2024-06-28	82.6500	83.3500	77.6000	78.3500	-5.716%	1,891,484	-44.327%
2024-06-27	84.6000	87.7500	82.1000	83.1000	-3.652%	1,809,179	-47.509%
2024-06-26	90.4500	90.4500	85.9000	86.2500	-6.453%	1,405,259	-49.426%
2024-06-25	94.2500	97.1250	91.7500	92.2000	-7.103%	1,217,518	-52.690%
2024-06-24	92.1000	99.4500	91.6000	99.2500	+7.939%	1,285,215	-56.050%
2024-06-21	93.8000	95.2750	91.3495	91.9500	-1.076%	1,210,628	-52.561%
2024-06-20	96.8500	97.1000	92.0505	92.9500	-8.738%	1,639,344	-53.072%
2024-06-18	95.1500	102.5505	95.1500	101.8500	+7.664%	1,397,369	-57.172%
2024-06-17	96.0500	96.8000	92.6000	94.6000	-6.890%	1,396,422	-53.890%