Dark

BOIL
ProShares Ultra Bloomberg Natural Gas
stock NYSE ETF

At Close

Oct 1, 2026 3:59:59 PM EDT

18.83USD-4.050%(-0.80)7,792,424

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

19.50USD-0.662%(-0.13)221,949

After-hours

Oct 1, 2026 4:59:30 PM EDT

18.77USD-0.345%(-0.06)71,030

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	19.5100	19.6800	18.7350	18.8400	-4.024%	7,942,818	0.000%
2026-09-30	19.4100	19.9200	18.9700	19.6300	0.000%	6,479,177	-4.024%
2026-09-29	20.1500	20.3100	19.4300	19.6300	-7.624%	9,892,705	-4.024%
2026-09-28	21.3000	21.7850	20.5150	21.2500	-6.222%	7,156,503	-11.341%
2026-09-25	22.3400	22.9300	21.5210	22.6600	-7.283%	7,540,734	-16.858%
2026-09-24	21.4400	24.9200	21.3708	24.4400	+12.523%	21,575,029	-22.913%
2026-09-23	21.7500	21.9301	20.9500	21.7200	+0.370%	5,734,873	-13.260%
2026-09-22	19.6800	21.6800	19.6500	21.6400	+11.145%	9,452,879	-12.939%
2026-09-21	19.6000	19.9550	19.2900	19.4700	-2.747%	4,866,643	-3.236%
2026-09-18	19.9900	20.3900	19.8900	20.0200	+1.935%	4,513,275	-5.894%
2026-09-17	19.5200	20.5300	19.5100	19.6400	-0.456%	6,100,510	-4.073%
2026-09-16	20.5500	20.5850	19.6150	19.7300	-3.379%	4,603,588	-4.511%
2026-09-15	20.5200	20.6350	20.0000	20.4200	+2.613%	4,196,434	-7.738%
2026-09-14	19.7000	20.3050	19.5950	19.9000	+3.323%	4,860,326	-5.327%
2026-09-11	18.9600	19.4400	18.9301	19.2600	-0.104%	3,706,249	-2.181%
2026-09-10	18.7000	19.4300	18.3105	19.2800	+1.849%	5,862,091	-2.282%
2026-09-09	19.2600	19.7600	18.7900	18.9300	-5.492%	7,478,661	-0.475%
2026-09-08	20.4900	20.5650	19.5500	20.0300	-1.766%	5,893,692	-5.941%
2026-09-04	20.5700	20.8900	20.2300	20.3900	+1.342%	3,725,512	-7.602%
2026-09-03	21.0300	21.4000	19.9400	20.1200	-5.184%	5,942,802	-6.362%
2026-09-02	20.6400	21.2600	20.5200	21.2200	+3.110%	4,116,743	-11.216%
2026-09-01	19.5000	20.6650	19.4500	20.5800	+1.031%	4,753,473	-8.455%
2026-08-31	20.1000	20.6600	19.8800	20.3700	+2.054%	4,204,977	-7.511%
2026-08-28	20.3200	20.3650	19.7700	19.9600	-2.396%	4,158,062	-5.611%
2026-08-27	20.8200	21.4000	20.3850	20.4500	+0.689%	6,124,772	-7.873%
2026-08-26	19.9900	20.6400	19.9350	20.3100	+2.940%	5,541,938	-7.238%
2026-08-25	18.9000	19.7700	18.7600	19.7300	+0.869%	4,023,939	-4.511%
2026-08-24	19.9800	19.9900	19.3750	19.5600	+2.785%	3,541,371	-3.681%
2026-08-21	19.2100	19.4000	19.0200	19.0300	+0.422%	3,721,157	-0.998%
2026-08-20	19.1500	19.2150	18.4700	18.9500	-1.251%	5,213,244	-0.580%
2026-08-19	20.2400	20.3500	19.1800	19.1900	-2.192%	5,796,100	-1.824%
2026-08-18	18.9200	19.6300	18.7200	19.6200	+5.032%	4,295,535	-3.976%
2026-08-17	18.6900	18.8100	18.4350	18.6800	-3.463%	4,707,087	+0.857%
2026-08-14	19.6600	20.0100	19.3300	19.3500	-1.326%	4,007,553	-2.636%
2026-08-13	19.9800	20.1900	19.4400	19.6100	-5.403%	5,832,764	-3.927%
2026-08-12	21.1100	21.1800	20.6900	20.7300	+1.369%	2,500,924	-9.117%
2026-08-11	20.8250	20.9900	20.2800	20.4500	-1.255%	3,447,855	-7.873%
2026-08-10	20.7100	20.9900	20.6500	20.7100	+8.316%	6,060,335	-9.029%
2026-08-07	19.3150	19.4250	18.9400	19.1200	+2.028%	3,888,115	-1.464%
2026-08-06	19.1150	19.1400	18.4100	18.7400	-2.345%	6,248,103	+0.534%
2026-08-05	19.3000	19.5102	19.0250	19.1900	-0.518%	3,933,007	-1.824%
2026-08-04	19.3000	19.3800	19.0000	19.2900	-6.767%	6,465,202	-2.333%
2026-08-03	20.6900	20.8250	20.2300	20.6900	+0.828%	3,035,661	-8.942%
2026-07-31	20.2100	20.5400	19.8050	20.5200	+1.233%	3,129,208	-8.187%
2026-07-30	19.8700	20.7300	19.5300	20.2700	+1.655%	6,170,723	-7.055%
2026-07-29	19.5300	20.4000	19.5300	19.9400	+2.414%	3,456,060	-5.517%
2026-07-28	20.3800	20.3950	19.2650	19.4700	-6.123%	5,572,929	-3.236%
2026-07-27	21.2600	21.3950	20.7200	20.7400	-8.189%	5,331,381	-9.161%
2026-07-24	23.7000	23.7900	22.3490	22.5900	-1.354%	3,649,842	-16.600%
2026-07-23	23.0400	23.4400	22.7800	22.9000	+0.219%	3,297,501	-17.729%
2026-07-22	22.2400	23.0300	22.2200	22.8500	+4.053%	3,700,194	-17.549%
2026-07-21	21.7800	22.2100	21.5000	21.9600	+2.092%	3,480,054	-14.208%
2026-07-20	21.8100	21.8500	21.3000	21.5100	-4.016%	3,338,981	-12.413%
2026-07-17	22.2300	22.4900	21.8700	22.4100	+1.864%	2,572,341	-15.930%
2026-07-16	22.7700	23.1700	21.1400	22.0000	-2.655%	5,767,991	-14.364%
2026-07-15	21.9000	22.7550	21.7750	22.6000	+1.209%	3,822,671	-16.637%
2026-07-14	22.0500	22.4650	21.6900	22.3300	+2.150%	3,948,030	-15.629%
2026-07-13	21.5000	22.3400	21.3100	21.8600	-3.616%	5,452,841	-13.815%
2026-07-10	22.6000	22.7800	21.7050	22.6800	-4.223%	7,623,813	-16.931%
2026-07-09	25.7000	25.7000	23.4700	23.6800	-11.543%	9,665,612	-20.439%
2026-07-08	27.7200	27.7250	26.5150	26.7700	-1.941%	3,117,064	-29.623%
2026-07-07	26.4400	27.4300	26.3177	27.3000	+2.439%	3,712,497	-30.989%
2026-07-06	25.9400	26.7000	25.6499	26.6500	+0.794%	3,063,972	-29.306%
2026-07-02	26.2500	26.5100	25.6000	26.4400	-0.151%	3,250,839	-28.744%
2026-07-01	27.1000	27.3650	26.4600	26.4800	-3.499%	3,746,183	-28.852%
2026-06-30	27.6500	28.5350	27.3200	27.4400	+3.782%	4,412,909	-31.341%
2026-06-29	27.0300	27.1400	26.2900	26.4400	-7.746%	5,412,290	-28.744%
2026-06-26	29.3500	29.7500	28.1000	28.6600	+1.812%	3,225,733	-34.264%
2026-06-25	29.1000	29.2300	27.3900	28.1500	+0.107%	3,628,721	-33.073%
2026-06-24	27.2100	28.2500	26.9950	28.1200	+4.148%	2,886,109	-33.001%
2026-06-23	27.4100	27.8500	26.6700	27.0000	-4.795%	3,053,779	-30.222%
2026-06-22	28.8600	29.2600	28.3301	28.3600	+0.177%	1,898,454	-33.568%
2026-06-18	26.8800	28.5610	26.8100	28.3100	+2.759%	2,934,316	-33.451%
2026-06-17	26.8400	27.5800	26.5200	27.5500	-2.753%	3,277,476	-31.615%
2026-06-16	26.9200	28.6100	26.8700	28.3300	+5.670%	2,561,172	-33.498%
2026-06-15	25.8700	26.8700	25.8700	26.8100	+0.187%	2,786,691	-29.728%
2026-06-12	25.9900	26.8250	25.8800	26.7600	+2.489%	2,664,469	-29.596%
2026-06-11	27.0100	27.0495	25.9500	26.1100	-6.416%	4,613,956	-27.844%
2026-06-10	28.3900	28.7000	27.7500	27.9000	+2.348%	2,361,696	-32.473%
2026-06-09	27.1100	28.0900	26.9250	27.2600	+0.147%	2,941,045	-30.888%
2026-06-08	27.3200	27.5200	26.5550	27.2200	-4.892%	2,884,118	-30.786%
2026-06-05	29.7200	29.9200	28.4800	28.6200	-7.439%	3,628,430	-34.172%
2026-06-04	30.2900	31.5000	30.0624	30.9200	+6.768%	4,441,151	-39.069%
2026-06-03	27.6700	29.1900	27.6350	28.9600	+4.323%	3,464,358	-34.945%
2026-06-02	27.1250	27.9800	27.1100	27.7600	-1.210%	3,939,785	-32.133%
2026-06-01	28.5600	28.6700	27.6800	28.1000	-6.427%	3,960,069	-32.954%
2026-05-29	31.2200	31.5200	29.7700	30.0300	+0.401%	4,669,529	-37.263%
2026-05-28	27.0200	30.0800	26.9900	29.9100	+12.783%	6,880,534	-37.011%
2026-05-27	26.1200	27.5740	26.0800	26.5200	+4.657%	4,810,052	-28.959%
2026-05-26	26.4000	26.6800	25.1200	25.3400	-0.549%	4,556,175	-25.651%
2026-05-22	26.4200	26.6700	25.2400	25.4800	-6.803%	6,681,492	-26.060%
2026-05-21	28.2600	28.6800	27.2500	27.3400	-2.774%	4,221,130	-31.090%
2026-05-20	29.1200	29.5500	27.5300	28.1200	-6.764%	4,902,751	-33.001%
2026-05-19	29.2600	30.4000	29.1200	30.1600	+6.122%	5,056,722	-37.533%
2026-05-18	27.9000	28.6800	27.4800	28.4200	+3.874%	3,370,191	-33.709%
2026-05-15	27.3400	27.5400	26.6600	27.3600	+2.013%	2,529,518	-31.140%
2026-05-14	25.4800	27.0766	25.2000	26.8200	+2.680%	4,362,233	-29.754%
2026-05-13	26.9400	26.9400	25.9000	26.1200	+0.462%	3,579,785	-27.871%
2026-05-12	26.6400	26.6400	25.5400	26.0000	-5.109%	5,249,181	-27.538%
2026-05-11	26.5400	27.6100	26.4600	27.4000	+8.386%	3,607,067	-31.241%
2026-05-08	26.4800	26.6900	25.0900	25.2800	-2.167%	3,676,909	-25.475%
2026-05-07	24.7000	26.3000	24.4300	25.8400	+2.621%	4,905,891	-27.090%
2026-05-06	25.2400	25.4600	24.7600	25.1800	-3.746%	4,128,307	-25.179%
2026-05-05	27.2400	27.5400	26.1000	26.1600	-5.491%	4,308,094	-27.982%
2026-05-04	27.4000	28.3000	27.2400	27.6800	+4.060%	3,799,986	-31.936%
2026-05-01	26.5000	26.7100	25.9400	26.6000	+2.623%	3,198,822	-29.173%
2026-04-30	24.2200	26.3500	24.2000	25.9200	+6.755%	5,200,893	-27.315%
2026-04-29	24.4800	24.7800	24.1400	24.2800	-3.344%	4,314,549	-22.405%
2026-04-28	25.4600	26.0000	24.9200	25.1200	-2.636%	3,626,711	-25.000%
2026-04-27	26.5000	26.8500	25.6800	25.8000	+2.789%	4,210,742	-26.977%
2026-04-24	25.1600	25.1802	24.5400	25.1000	-2.638%	4,427,760	-24.940%
2026-04-23	26.5400	26.5600	25.3264	25.7800	-6.323%	7,322,876	-26.920%
2026-04-22	27.9600	28.3700	27.4300	27.5200	+0.146%	2,863,415	-31.541%
2026-04-21	27.1000	27.7000	26.8802	27.4800	+1.402%	2,866,067	-31.441%
2026-04-20	27.2200	27.7400	26.8600	27.1000	-0.147%	3,077,337	-30.480%
2026-04-17	26.3000	27.5200	26.2600	27.1400	+0.668%	3,885,733	-30.582%
2026-04-16	26.2800	26.9962	26.2200	26.9600	+2.510%	4,082,623	-30.119%
2026-04-15	26.0000	26.5200	25.8000	26.3000	-0.530%	4,156,156	-28.365%
2026-04-14	27.0800	27.1800	25.8200	26.4400	-2.219%	6,083,670	-28.744%
2026-04-13	28.2800	28.3900	26.7800	27.0400	-1.458%	5,643,604	-30.325%
2026-04-10	27.2800	27.8200	26.9600	27.4400	-1.081%	4,259,963	-31.341%
2026-04-09	28.5600	28.6200	27.2000	27.7400	-3.412%	6,212,979	-32.084%
2026-04-08	28.7600	29.5000	28.0000	28.7200	-7.949%	8,985,917	-34.401%
2026-04-07	31.5700	32.0600	31.0800	31.2000	+2.970%	7,153,794	-39.615%
2026-04-06	31.4000	31.4800	30.1800	30.3000	+0.331%	5,058,252	-37.822%
2026-04-02	30.3100	30.6200	29.7800	30.2000	-1.048%	6,142,226	-37.616%
2026-04-01	31.2800	31.3200	29.9400	30.5200	-5.335%	7,032,169	-38.270%
2026-03-31	33.9800	33.9800	31.7800	32.2400	+0.750%	5,613,452	-41.563%
2026-03-30	32.0800	32.4800	31.3800	32.0000	-9.553%	6,235,685	-41.125%
2026-03-27	35.4700	36.0000	34.0400	35.3800	+7.538%	6,406,060	-46.750%
2026-03-26	33.2200	34.4100	32.6598	32.9000	-0.604%	5,587,501	-42.736%
2026-03-25	31.8200	33.4100	31.5600	33.1000	+2.097%	4,686,075	-43.082%
2026-03-24	32.9500	33.2910	32.0100	32.4200	+0.185%	4,879,091	-41.888%
2026-03-23	33.6300	34.0400	31.7000	32.3600	-10.854%	11,157,297	-41.780%
2026-03-20	35.3000	36.9300	35.2200	36.3000	-2.472%	5,844,757	-48.099%
2026-03-19	39.7700	40.3400	36.4000	37.2200	-2.001%	9,043,925	-49.382%
2026-03-18	35.2400	38.6300	34.6198	37.9800	+7.898%	8,262,286	-50.395%
2026-03-17	36.4600	36.5200	34.7200	35.2000	-0.621%	4,753,470	-46.477%
2026-03-16	37.4400	37.9000	34.5200	35.4200	-7.034%	6,194,123	-46.810%
2026-03-13	38.8600	39.2000	37.5000	38.1000	-6.158%	5,479,975	-50.551%
2026-03-12	40.6600	41.2800	38.5200	40.6000	+1.652%	5,770,164	-53.596%
2026-03-11	38.2100	40.3000	37.0800	39.9400	+9.545%	5,539,043	-52.829%
2026-03-10	36.0000	36.9700	34.3100	36.4600	-0.924%	7,480,007	-48.327%
2026-03-09	41.5600	42.6200	36.4200	36.8000	-7.305%	11,989,364	-48.804%
2026-03-06	38.4300	42.0100	37.6800	39.7000	+11.580%	11,667,862	-52.544%
2026-03-05	34.8600	36.9000	34.0200	35.5800	+4.340%	8,502,123	-47.049%
2026-03-04	34.6500	35.2198	33.4800	34.1000	-8.284%	9,435,503	-44.751%
2026-03-03	40.0000	40.3400	35.7600	37.1800	+4.556%	11,640,126	-49.328%
2026-03-02	35.2100	35.7600	34.1000	35.5600	+8.151%	9,796,844	-47.019%
2026-02-27	32.7600	33.2900	32.1200	32.8800	+2.112%	4,904,005	-42.701%
2026-02-26	31.7200	32.3800	31.1000	32.2000	-3.129%	6,358,464	-41.491%
2026-02-25	33.4800	34.3000	32.7200	33.2400	+2.466%	4,903,137	-43.321%
2026-02-24	33.4600	33.8400	32.0600	32.4400	-4.924%	5,543,858	-41.924%
2026-02-23	36.2000	36.5100	34.1200	34.1200	-4.372%	5,804,096	-44.783%
2026-02-20	34.9600	37.7600	34.7100	35.6800	+3.241%	6,604,457	-47.197%
2026-02-19	35.9000	35.9800	34.4900	34.5600	-0.690%	6,035,627	-45.486%
2026-02-18	34.4800	34.9800	33.1000	34.8000	-0.458%	6,533,802	-45.862%
2026-02-17	35.0600	35.9000	34.4600	34.9600	-7.855%	5,634,404	-46.110%
2026-02-13	36.8200	38.5800	36.7600	37.9400	-0.210%	3,378,834	-50.343%
2026-02-12	40.0800	40.4200	37.8200	38.0200	+0.211%	3,953,197	-50.447%
2026-02-11	36.4200	38.4400	36.2600	37.9400	+2.707%	4,344,144	-50.343%
2026-02-10	37.9800	38.7600	36.5400	36.9400	-0.646%	4,938,585	-48.998%
2026-02-09	37.4000	39.3932	36.8800	37.1800	-15.615%	5,401,686	-49.328%
2026-02-06	46.8600	48.7600	43.6000	44.0600	-3.589%	5,611,940	-57.240%
2026-02-05	45.7900	46.7800	41.6000	45.7000	+0.794%	5,959,987	-58.775%
2026-02-04	46.1800	46.2800	43.1600	45.3400	+7.543%	6,706,131	-58.447%
2026-02-03	40.3800	43.3622	40.1600	42.1600	+4.771%	6,328,014	-55.313%
2026-02-02	51.0000	52.4400	36.4800	40.2400	-50.529%	14,896,022	-53.181%
2026-01-30	71.9200	82.5000	70.5800	81.3400	+24.678%	9,329,954	-76.838%
2026-01-29	62.9200	66.6200	60.4000	65.2400	+7.197%	7,902,433	-71.122%
2026-01-28	60.2600	65.7800	58.8500	60.8600	-2.374%	12,295,048	-69.044%
2026-01-27	59.9400	66.3600	57.8400	62.3400	-1.950%	10,342,978	-69.779%
2026-01-26	58.9000	66.5400	58.0600	63.5800	+12.332%	13,216,306	-70.368%
2026-01-23	58.1400	58.1400	54.5000	56.6000	+8.222%	10,404,242	-66.714%
2026-01-22	58.7000	59.8000	51.9000	52.3000	-3.148%	15,494,445	-63.977%
2026-01-21	54.0000	54.5800	50.1400	54.0000	+20.321%	16,187,119	-65.111%
2026-01-20	43.8200	46.0200	42.0088	44.8800	+36.663%	16,750,070	-58.021%
2026-01-16	31.8600	33.0200	31.2600	32.8400	+1.798%	5,755,367	-42.631%
2026-01-15	31.6600	32.7500	30.4000	32.2600	-2.064%	6,964,223	-41.600%
2026-01-14	33.3400	33.6600	31.3800	32.9400	-11.452%	10,719,428	-42.805%
2026-01-13	35.7000	37.7800	35.2200	37.2000	+3.333%	5,702,151	-49.355%
2026-01-12	32.9600	37.0500	32.6600	36.0000	+14.431%	7,871,053	-47.667%
2026-01-09	33.5800	34.2000	31.4400	31.4600	-13.666%	11,552,640	-40.114%
2026-01-08	37.9000	38.0162	36.0400	36.4400	-7.840%	6,660,715	-48.299%
2026-01-07	38.7400	39.8200	38.0500	39.5400	+5.778%	4,314,206	-52.352%
2026-01-06	37.1400	37.5994	36.2000	37.3800	-2.707%	5,056,366	-49.599%
2026-01-05	37.3400	38.7800	37.1900	38.4200	-11.065%	8,230,010	-50.963%
2026-01-02	43.6500	44.5300	42.5002	43.2000	-5.677%	4,591,005	-56.389%
2025-12-31	47.8800	47.9700	45.0400	45.8000	-11.685%	5,413,443	-58.865%
2025-12-30	54.3800	54.3800	51.3400	51.8600	+0.465%	5,098,499	-63.671%
2025-12-29	51.8200	53.4200	51.2400	51.6200	+2.461%	4,087,046	-63.503%
2025-12-26	50.1400	51.0200	49.6400	50.3800	+5.530%	4,054,539	-62.604%
2025-12-24	48.6200	49.6000	47.5400	47.7400	-4.938%	2,777,141	-60.536%
2025-12-23	45.8000	50.4000	44.9402	50.2200	+14.762%	5,603,516	-62.485%
2025-12-22	43.9200	44.2000	42.0614	43.7600	-8.643%	7,267,699	-56.947%
2025-12-19	47.5500	48.3600	46.5400	47.9000	+0.800%	3,753,620	-60.668%
2025-12-18	52.8400	53.6000	47.2000	47.5200	-10.576%	6,740,838	-60.354%
2025-12-17	52.3200	53.4800	51.3200	53.1400	+5.857%	3,962,217	-64.546%
2025-12-16	49.6400	51.2400	49.0600	50.2000	-3.795%	4,690,424	-62.470%
2025-12-15	52.6000	53.0314	50.9800	52.1800	-3.798%	4,394,619	-63.894%
2025-12-12	56.1400	56.6400	54.0000	54.2400	-9.419%	4,798,598	-65.265%
2025-12-11	61.3000	62.1600	58.9202	59.8800	-9.574%	5,668,677	-68.537%
2025-12-10	66.8000	68.1000	64.7700	66.2200	+1.440%	3,801,165	-71.549%
2025-12-09	69.1600	71.3800	65.0500	65.2800	-10.747%	5,085,359	-71.140%
2025-12-08	77.7400	79.0398	73.0000	73.1400	-16.162%	5,008,895	-74.241%
2025-12-05	87.3000	93.6988	86.5200	87.2400	+8.751%	8,312,582	-78.404%
2025-12-04	76.3200	80.8600	74.1200	80.2200	+2.557%	4,237,096	-76.515%
2025-12-03	76.7400	79.1800	76.5100	78.2200	+7.004%	3,671,152	-75.914%
2025-12-02	75.9000	76.6600	72.1800	73.1000	-3.460%	3,759,077	-74.227%
2025-12-01	73.7600	76.6000	71.4800	75.7200	+6.229%	4,726,513	-75.119%
2025-11-28	70.0600	72.3600	69.5500	71.2800	+6.835%	2,590,047	-73.569%
2025-11-26	65.9400	67.5600	64.9200	66.7200	+6.141%	3,180,790	-71.763%
2025-11-25	60.9600	64.2600	60.4800	62.8600	-8.099%	4,729,409	-70.029%
2025-11-24	67.3200	69.1600	66.7800	68.4000	-3.171%	2,587,179	-72.456%
2025-11-21	69.3400	72.4000	68.9000	70.6400	+3.184%	4,137,977	-73.330%
2025-11-20	69.0000	72.4400	68.0200	68.4600	-3.875%	3,755,402	-72.480%
2025-11-19	70.5800	72.5800	69.8000	71.2200	+6.649%	2,860,465	-73.547%
2025-11-18	65.0400	67.1400	62.6000	66.7800	+1.613%	3,841,555	-71.788%
2025-11-17	69.3800	70.9300	65.3400	65.7200	-6.168%	3,924,865	-71.333%
2025-11-14	69.4000	72.1800	66.2000	70.0400	-3.340%	4,695,940	-73.101%
2025-11-13	71.7200	75.0600	70.7850	72.4600	+2.085%	4,225,090	-73.999%
2025-11-12	70.8400	72.2200	68.9800	70.9800	+1.111%	3,717,389	-73.457%
2025-11-11	67.1600	71.9600	67.1600	70.2000	+5.216%	4,520,199	-73.162%
2025-11-10	64.6400	66.9100	63.8200	66.7200	+1.956%	3,592,372	-71.763%
2025-11-07	65.3400	66.9800	64.1000	65.4400	-2.416%	3,242,119	-71.210%
2025-11-06	64.4400	67.6200	62.0800	67.0600	+6.954%	4,476,935	-71.906%
2025-11-05	64.7000	66.4600	62.4200	62.7000	-4.362%	3,197,553	-69.952%
2025-11-04	63.4800	67.4900	63.1000	65.5600	+2.278%	4,537,765	-71.263%
2025-11-03	60.6600	64.5000	59.8200	64.1000	+6.514%	4,202,547	-70.608%
2025-10-31	58.8200	60.6400	57.1400	60.1800	+6.325%	4,484,923	-68.694%
2025-10-30	54.7000	56.7400	53.7500	56.6000	+7.645%	3,883,698	-66.714%
2025-10-29	52.8000	54.5400	52.4400	52.5800	-2.086%	3,543,477	-64.169%
2025-10-28	54.4000	54.8100	53.6300	53.7000	-7.126%	5,402,957	-64.916%
2025-10-27	57.7600	59.1730	57.0400	57.8200	-1.566%	3,942,379	-67.416%
2025-10-24	58.7800	59.5600	56.0200	58.7400	-0.034%	4,063,783	-67.926%
2025-10-23	59.1200	60.8800	58.2200	58.7600	-1.044%	4,055,279	-67.937%
2025-10-22	60.4400	60.8000	58.6800	59.3800	-1.526%	3,160,611	-68.272%
2025-10-21	58.5100	60.6200	57.8410	60.3000	+2.691%	4,219,496	-68.756%
2025-10-20	56.2200	59.4600	56.1700	58.7200	+12.793%	5,424,358	-67.916%
2025-10-17	49.5800	52.4700	49.5000	52.0600	+5.172%	2,996,663	-63.811%
2025-10-16	50.2000	51.8500	49.3000	49.5000	-2.444%	4,619,929	-61.939%
2025-10-15	50.9400	51.1600	50.0000	50.7400	-1.933%	4,152,460	-62.870%
2025-10-14	51.8200	52.7400	51.4000	51.7400	-3.362%	3,630,797	-63.587%
2025-10-13	52.6200	54.1600	52.1800	53.5400	-2.548%	3,385,638	-64.811%
2025-10-10	55.6200	56.3400	53.7200	54.9400	-4.119%	3,948,246	-65.708%
2025-10-09	60.8800	61.0200	57.3000	57.3000	-5.070%	3,674,345	-67.120%
2025-10-08	63.7400	63.8500	59.9800	60.3600	-9.042%	4,401,806	-68.787%
2025-10-07	63.8800	66.7400	63.2800	66.3600	+7.205%	4,578,409	-71.609%
2025-10-06	62.2000	63.0000	60.1200	61.9000	+4.069%	3,870,287	-69.564%
2025-10-03	62.5000	63.0400	58.9400	59.4800	-5.886%	4,260,108	-68.325%
2025-10-02	65.4600	69.2000	62.8500	63.2000	-2.619%	5,789,206	-70.190%
2025-10-01	60.7600	65.7200	59.6200	64.9000	+8.203%	5,230,440	-70.971%
2025-09-30	59.4000	60.2800	58.4200	59.9800	+3.988%	2,998,832	-68.590%
2025-09-29	54.7800	58.8200	54.7800	57.6800	+5.602%	3,211,532	-67.337%
2025-09-26	53.9400	55.9200	52.7700	54.6200	-1.833%	3,486,180	-65.507%
2025-09-25	56.6000	57.4400	54.1000	55.6400	+3.729%	3,649,735	-66.139%
2025-09-24	52.7200	55.0200	52.6100	53.6400	+0.037%	2,347,643	-64.877%
2025-09-23	51.3400	53.7200	51.1400	53.6200	+3.274%	2,491,760	-64.864%
2025-09-22	54.7000	55.0800	51.8200	51.9200	-6.450%	3,585,851	-63.713%
2025-09-19	55.2000	56.4538	54.8104	55.5000	-1.735%	2,285,420	-66.054%
2025-09-18	59.6800	59.8400	56.2800	56.4800	-6.428%	3,213,450	-66.643%
2025-09-17	62.7400	63.3800	60.3336	60.3600	-1.854%	2,149,376	-68.787%
2025-09-16	59.5800	61.7200	59.3000	61.5000	+4.521%	2,247,898	-69.366%
2025-09-15	56.2400	59.2400	56.1800	58.8400	+5.827%	1,951,829	-67.981%
2025-09-12	57.3000	57.6000	55.4400	55.6000	-0.358%	2,293,477	-66.115%
2025-09-11	58.5000	59.5400	55.7200	55.8000	-5.584%	3,531,821	-66.237%
2025-09-10	59.3800	60.2400	58.7200	59.1000	-3.526%	2,200,202	-68.122%
2025-09-09	61.5400	62.0400	58.9000	61.2600	+0.229%	2,485,170	-69.246%
2025-09-08	62.9400	63.2400	60.7200	61.1200	+2.207%	1,946,602	-69.175%
2025-09-05	62.5200	62.6600	59.5600	59.8000	-3.236%	2,044,237	-68.495%
2025-09-04	62.4400	63.7800	59.9000	61.8000	-0.483%	2,583,328	-69.515%
2025-09-03	62.8000	63.1802	61.0800	62.1000	+3.293%	2,592,212	-69.662%
2025-09-02	58.2800	60.6500	56.9600	60.1200	-1.378%	3,120,638	-68.663%
2025-08-29	58.9400	61.0598	57.4200	60.9600	+4.778%	2,751,106	-69.094%
2025-08-28	55.7000	59.2500	55.0500	58.1800	+4.678%	3,312,056	-67.618%
2025-08-27	56.3800	56.9200	54.9400	55.5800	+2.850%	3,628,057	-66.103%
2025-08-26	53.2000	54.1500	52.0200	54.0400	+0.260%	3,054,793	-65.137%
2025-08-25	52.7000	54.6200	52.5000	53.9000	-0.590%	2,542,860	-65.046%
2025-08-22	56.0000	56.1400	54.0000	54.2200	-5.540%	3,466,872	-65.253%
2025-08-21	56.4000	58.0000	55.8400	57.4000	+3.200%	2,699,334	-67.178%
2025-08-20	55.9000	55.9798	54.7400	55.6200	-0.962%	2,366,274	-66.127%
2025-08-19	57.1200	57.2400	55.4400	56.1600	-6.804%	4,517,002	-66.453%
2025-08-18	59.7400	61.6800	59.4402	60.2600	-3.119%	2,314,246	-68.735%
2025-08-15	62.0000	63.3600	61.7200	62.2000	+4.048%	2,944,212	-69.711%
2025-08-14	59.0200	60.0800	57.6200	59.7800	-0.234%	2,538,867	-68.484%
2025-08-13	60.5000	61.1398	59.0800	59.9200	+1.148%	2,370,047	-68.558%
2025-08-12	62.4400	62.7800	58.7200	59.2400	-10.079%	5,287,629	-68.197%
2025-08-11	66.5000	66.7000	64.3000	65.8800	-1.818%	1,735,784	-71.403%
2025-08-08	68.8600	69.6926	65.5200	67.1000	-4.877%	2,583,207	-71.923%
2025-08-07	69.9200	73.8600	68.8000	70.5400	-0.339%	2,081,385	-73.292%
2025-08-06	69.4600	71.3000	68.3310	70.7800	+5.484%	2,008,216	-73.382%
2025-08-05	66.2200	68.9600	65.7200	67.1000	+3.677%	2,367,777	-71.923%
2025-08-04	67.8000	68.5600	62.6800	64.7200	-9.810%	4,174,426	-70.890%
2025-08-01	71.5000	72.9600	69.7000	71.7600	+0.308%	1,521,784	-73.746%
2025-07-31	67.3600	72.5820	66.2800	71.5400	+3.771%	3,285,351	-73.665%
2025-07-30	68.8400	70.3600	68.1400	68.9400	-8.031%	3,735,780	-72.672%
2025-07-29	74.2000	76.2200	72.8800	74.9600	+3.536%	2,172,006	-74.867%
2025-07-28	74.7600	75.3600	70.3000	72.4000	-2.636%	3,077,820	-73.978%
2025-07-25	74.8000	76.8650	73.8900	74.3600	-0.508%	1,875,358	-74.664%
2025-07-24	76.0000	77.1600	73.0000	74.7400	+2.271%	2,191,661	-74.793%
2025-07-23	76.2000	76.6390	72.6800	73.0800	-10.441%	4,673,816	-74.220%
2025-07-22	80.9600	82.3000	80.0000	81.6000	-2.880%	1,855,801	-76.912%
2025-07-21	88.0200	88.5796	82.9000	84.0200	-14.804%	3,088,684	-77.577%
2025-07-18	99.6200	100.5000	94.2400	98.6200	+1.943%	1,298,263	-80.896%
2025-07-17	99.9400	100.3600	95.7700	96.7400	-1.205%	1,136,716	-80.525%
2025-07-16	98.6000	99.7386	94.2400	97.9200	+3.009%	1,439,380	-80.760%
2025-07-15	92.4800	96.6800	90.1784	95.0600	+3.506%	1,724,982	-80.181%
2025-07-14	91.2600	93.8400	90.2800	91.8400	+5.321%	1,869,545	-79.486%
2025-07-11	88.3400	89.8400	84.1400	87.2000	+2.203%	1,923,851	-78.394%
2025-07-10	83.3600	87.1600	82.4600	85.3200	+7.078%	2,418,955	-77.918%
2025-07-09	80.7400	81.0798	77.4602	79.6800	-8.266%	3,786,455	-76.355%
2025-07-08	87.0000	88.9800	85.7200	86.8600	-3.382%	1,865,048	-78.310%
2025-07-07	88.0000	93.0800	87.1200	89.9000	-1.813%	1,987,652	-79.043%
2025-07-03	96.0200	98.4000	89.7000	91.5600	-2.033%	1,714,549	-79.423%
2025-07-02	92.7200	95.6000	92.4600	93.4600	+4.448%	1,874,743	-79.842%
2025-07-01	87.7200	91.3200	84.1700	89.4800	-2.908%	2,545,312	-78.945%
2025-06-30	96.6600	97.9200	90.7800	92.1600	-14.349%	3,247,307	-79.557%
2025-06-27	102.9400	108.5800	102.0602	107.6000	+10.246%	1,947,254	-82.491%
2025-06-26	97.0000	97.6588	90.4600	97.6000	-1.593%	2,598,823	-80.697%
2025-06-25	100.8200	103.0200	97.8400	99.1800	-3.634%	1,458,941	-81.004%
2025-06-24	105.6800	108.0400	101.9400	102.9200	-6.994%	1,622,254	-81.695%
2025-06-23	113.3400	114.6762	109.9600	110.6600	-8.621%	2,212,452	-82.975%
2025-06-20	127.0000	127.1400	117.0802	121.1000	-4.495%	1,339,283	-84.443%
2025-06-18	125.3000	127.3598	123.3082	126.8000	+5.316%	1,000,423	-85.142%
2025-06-17	117.4000	120.6400	115.4200	120.4000	+6.700%	897,151	-84.352%
2025-06-16	110.3600	113.5752	106.8600	112.8400	+7.364%	1,134,649	-83.304%
2025-06-13	101.2000	105.7798	101.1420	105.1000	+3.588%	1,121,987	-82.074%
2025-06-12	105.3200	105.5000	98.5400	101.4600	+0.955%	1,611,518	-81.431%
2025-06-11	104.6200	105.5000	97.4602	100.5000	-1.102%	1,706,632	-81.254%
2025-06-10	105.3400	105.4100	100.4600	101.6200	-5.487%	1,628,175	-81.460%
2025-06-09	105.4200	110.2600	103.6600	107.5200	-7.086%	2,211,432	-82.478%
2025-06-06	111.3400	117.7600	109.5600	115.7200	+6.010%	1,181,617	-83.719%
2025-06-05	113.1800	114.1584	106.1000	109.1600	-2.536%	1,554,788	-82.741%
2025-06-04	109.5200	113.2000	108.9600	112.0000	-0.639%	970,982	-83.179%
2025-06-03	107.6200	114.6400	107.5000	112.7200	+0.967%	1,313,931	-83.286%
2025-06-02	111.5000	111.9000	109.0016	111.6400	+14.597%	1,974,047	-83.124%
2025-05-30	101.5400	101.6200	96.2400	97.4200	-3.487%	1,582,168	-80.661%
2025-05-29	102.7800	103.2600	96.1200	100.9400	-1.809%	2,100,007	-81.335%
2025-05-28	111.9400	112.0400	102.5700	102.8000	-10.934%	2,205,845	-81.673%
2025-05-27	109.6800	116.1800	109.1800	115.4200	+2.888%	1,085,409	-83.677%
2025-05-23	110.4400	113.6800	109.3000	112.1800	+2.298%	1,449,104	-83.206%
2025-05-22	109.4000	112.0100	106.2600	109.6600	-3.349%	1,321,974	-82.820%
2025-05-21	115.3200	117.0600	112.0200	113.4600	-0.856%	1,219,049	-83.395%
2025-05-20	105.8000	117.4000	105.7800	114.4400	+17.062%	2,117,671	-83.537%
2025-05-19	102.9800	104.0000	97.3900	97.7600	-12.652%	2,136,950	-80.728%
2025-05-16	115.9400	118.6398	111.0800	111.9200	-1.235%	1,211,188	-83.167%
2025-05-15	119.9800	121.3800	113.1800	113.3200	-5.267%	1,194,473	-83.375%
2025-05-14	122.2200	124.8600	119.2770	119.6200	-7.658%	1,075,982	-84.250%
2025-05-13	133.6400	133.6400	126.2000	129.5400	-1.745%	915,288	-85.456%
2025-05-12	132.5200	133.4400	129.1810	131.8400	-5.233%	781,849	-85.710%
2025-05-09	136.4000	140.7998	135.4600	139.1200	+7.661%	959,791	-86.458%
2025-05-08	130.0800	131.8998	124.2800	129.2200	-0.324%	780,624	-85.420%
2025-05-07	128.6400	130.7000	126.1000	129.6400	+6.664%	648,723	-85.467%
2025-05-06	126.9200	130.3800	119.1000	121.5400	-4.359%	1,262,688	-84.499%
2025-05-05	132.8000	135.5000	123.8200	127.0800	-3.567%	898,778	-85.175%
2025-05-02	125.8200	132.4200	123.2800	131.7800	+10.777%	698,315	-85.703%
2025-05-01	114.7000	123.5200	111.9000	118.9600	+6.959%	1,380,221	-84.163%
2025-04-30	108.8400	113.7200	106.4000	111.2200	-0.643%	1,250,777	-83.061%
2025-04-29	110.7000	113.6000	107.3800	111.9400	+4.441%	884,742	-83.170%
2025-04-28	100.3400	109.4400	99.9202	107.1800	+9.838%	3,585,919	-82.422%
2025-04-25	93.8400	99.1800	93.6000	97.5800	+1.773%	1,114,676	-80.693%
2025-04-24	94.0200	96.5940	90.7800	95.8800	-1.943%	2,677,248	-80.350%
2025-04-23	97.3400	101.3198	96.1700	97.7800	+0.390%	1,188,204	-80.732%
2025-04-22	99.6800	99.8800	94.3000	97.4000	-2.949%	1,099,832	-80.657%
2025-04-21	106.8800	107.4798	97.5000	100.3600	-11.044%	1,204,659	-81.228%
2025-04-17	112.5400	118.5600	112.3800	112.8200	+0.409%	742,451	-83.301%
2025-04-16	110.2800	115.0850	109.2600	112.3600	-1.231%	623,738	-83.232%
2025-04-15	109.1400	115.1600	108.5802	113.7600	-0.507%	971,791	-83.439%
2025-04-14	130.5200	130.8800	112.3882	114.3400	-9.727%	973,361	-83.523%
2025-04-11	117.6000	126.9800	117.2400	126.6600	+3.278%	719,018	-85.126%