Dark

BOIL
ProShares Ultra Bloomberg Natural Gas
stock NYSE ETF

At Close

Jul 31, 2026 3:59:50 PM EDT

20.53USD+1.283%(+0.26)3,129,208

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

20.27USD0.000%(0.00)268,511

After-hours

Jul 31, 2026 4:59:30 PM EDT

20.93USD+1.948%(+0.40)88,011

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	20.2100	20.5400	19.8050	20.5200	+1.233%	3,129,208	0.000%
2026-07-30	19.8700	20.7300	19.5300	20.2700	+1.655%	6,170,723	+1.233%
2026-07-29	19.5300	20.4000	19.5300	19.9400	+2.414%	3,456,060	+2.909%
2026-07-28	20.3800	20.3950	19.2650	19.4700	-6.123%	5,572,929	+5.393%
2026-07-27	21.2600	21.3950	20.7200	20.7400	-8.189%	5,331,381	-1.061%
2026-07-24	23.7000	23.7900	22.3490	22.5900	-1.354%	3,649,842	-9.163%
2026-07-23	23.0400	23.4400	22.7800	22.9000	+0.219%	3,297,501	-10.393%
2026-07-22	22.2400	23.0300	22.2200	22.8500	+4.053%	3,700,194	-10.197%
2026-07-21	21.7800	22.2100	21.5000	21.9600	+2.092%	3,480,054	-6.557%
2026-07-20	21.8100	21.8500	21.3000	21.5100	-4.016%	3,338,981	-4.603%
2026-07-17	22.2300	22.4900	21.8700	22.4100	+1.864%	2,572,341	-8.434%
2026-07-16	22.7700	23.1700	21.1400	22.0000	-2.655%	5,767,991	-6.727%
2026-07-15	21.9000	22.7550	21.7750	22.6000	+1.209%	3,822,671	-9.204%
2026-07-14	22.0500	22.4650	21.6900	22.3300	+2.150%	3,948,030	-8.106%
2026-07-13	21.5000	22.3400	21.3100	21.8600	-3.616%	5,452,841	-6.130%
2026-07-10	22.6000	22.7800	21.7050	22.6800	-4.223%	7,623,813	-9.524%
2026-07-09	25.7000	25.7000	23.4700	23.6800	-11.543%	9,665,612	-13.345%
2026-07-08	27.7200	27.7250	26.5150	26.7700	-1.941%	3,117,064	-23.347%
2026-07-07	26.4400	27.4300	26.3177	27.3000	+2.439%	3,712,497	-24.835%
2026-07-06	25.9400	26.7000	25.6499	26.6500	+0.794%	3,063,972	-23.002%
2026-07-02	26.2500	26.5100	25.6000	26.4400	-0.151%	3,250,839	-22.390%
2026-07-01	27.1000	27.3650	26.4600	26.4800	-3.499%	3,746,183	-22.508%
2026-06-30	27.6500	28.5350	27.3200	27.4400	+3.782%	4,412,909	-25.219%
2026-06-29	27.0300	27.1400	26.2900	26.4400	-7.746%	5,412,290	-22.390%
2026-06-26	29.3500	29.7500	28.1000	28.6600	+1.812%	3,225,733	-28.402%
2026-06-25	29.1000	29.2300	27.3900	28.1500	+0.107%	3,628,721	-27.105%
2026-06-24	27.2100	28.2500	26.9950	28.1200	+4.148%	2,886,109	-27.027%
2026-06-23	27.4100	27.8500	26.6700	27.0000	-4.795%	3,053,779	-24.000%
2026-06-22	28.8600	29.2600	28.3301	28.3600	+0.177%	1,898,454	-27.645%
2026-06-18	26.8800	28.5610	26.8100	28.3100	+2.759%	2,934,316	-27.517%
2026-06-17	26.8400	27.5800	26.5200	27.5500	-2.753%	3,277,476	-25.517%
2026-06-16	26.9200	28.6100	26.8700	28.3300	+5.670%	2,561,172	-27.568%
2026-06-15	25.8700	26.8700	25.8700	26.8100	+0.187%	2,786,691	-23.461%
2026-06-12	25.9900	26.8250	25.8800	26.7600	+2.489%	2,664,469	-23.318%
2026-06-11	27.0100	27.0495	25.9500	26.1100	-6.416%	4,613,956	-21.409%
2026-06-10	28.3900	28.7000	27.7500	27.9000	+2.348%	2,361,696	-26.452%
2026-06-09	27.1100	28.0900	26.9250	27.2600	+0.147%	2,941,045	-24.725%
2026-06-08	27.3200	27.5200	26.5550	27.2200	-4.892%	2,884,118	-24.614%
2026-06-05	29.7200	29.9200	28.4800	28.6200	-7.439%	3,628,430	-28.302%
2026-06-04	30.2900	31.5000	30.0624	30.9200	+6.768%	4,441,151	-33.635%
2026-06-03	27.6700	29.1900	27.6350	28.9600	+4.323%	3,464,358	-29.144%
2026-06-02	27.1250	27.9800	27.1100	27.7600	-1.210%	3,939,785	-26.081%
2026-06-01	28.5600	28.6700	27.6800	28.1000	-6.427%	3,960,069	-26.975%
2026-05-29	31.2200	31.5200	29.7700	30.0300	+0.401%	4,669,529	-31.668%
2026-05-28	27.0200	30.0800	26.9900	29.9100	+12.783%	6,880,534	-31.394%
2026-05-27	26.1200	27.5740	26.0800	26.5200	+4.657%	4,810,052	-22.624%
2026-05-26	26.4000	26.6800	25.1200	25.3400	-0.549%	4,556,175	-19.021%
2026-05-22	26.4200	26.6700	25.2400	25.4800	-6.803%	6,681,492	-19.466%
2026-05-21	28.2600	28.6800	27.2500	27.3400	-2.774%	4,221,130	-24.945%
2026-05-20	29.1200	29.5500	27.5300	28.1200	-6.764%	4,902,751	-27.027%
2026-05-19	29.2600	30.4000	29.1200	30.1600	+6.122%	5,056,722	-31.963%
2026-05-18	27.9000	28.6800	27.4800	28.4200	+3.874%	3,370,191	-27.797%
2026-05-15	27.3400	27.5400	26.6600	27.3600	+2.013%	2,529,518	-25.000%
2026-05-14	25.4800	27.0766	25.2000	26.8200	+2.680%	4,362,233	-23.490%
2026-05-13	26.9400	26.9400	25.9000	26.1200	+0.462%	3,579,785	-21.440%
2026-05-12	26.6400	26.6400	25.5400	26.0000	-5.109%	5,249,181	-21.077%
2026-05-11	26.5400	27.6100	26.4600	27.4000	+8.386%	3,607,067	-25.109%
2026-05-08	26.4800	26.6900	25.0900	25.2800	-2.167%	3,676,909	-18.829%
2026-05-07	24.7000	26.3000	24.4300	25.8400	+2.621%	4,905,891	-20.588%
2026-05-06	25.2400	25.4600	24.7600	25.1800	-3.746%	4,128,307	-18.507%
2026-05-05	27.2400	27.5400	26.1000	26.1600	-5.491%	4,308,094	-21.560%
2026-05-04	27.4000	28.3000	27.2400	27.6800	+4.060%	3,799,986	-25.867%
2026-05-01	26.5000	26.7100	25.9400	26.6000	+2.623%	3,198,822	-22.857%
2026-04-30	24.2200	26.3500	24.2000	25.9200	+6.755%	5,200,893	-20.833%
2026-04-29	24.4800	24.7800	24.1400	24.2800	-3.344%	4,314,549	-15.486%
2026-04-28	25.4600	26.0000	24.9200	25.1200	-2.636%	3,626,711	-18.312%
2026-04-27	26.5000	26.8500	25.6800	25.8000	+2.789%	4,210,742	-20.465%
2026-04-24	25.1600	25.1802	24.5400	25.1000	-2.638%	4,427,760	-18.247%
2026-04-23	26.5400	26.5600	25.3264	25.7800	-6.323%	7,322,876	-20.403%
2026-04-22	27.9600	28.3700	27.4300	27.5200	+0.146%	2,863,415	-25.436%
2026-04-21	27.1000	27.7000	26.8802	27.4800	+1.402%	2,866,067	-25.328%
2026-04-20	27.2200	27.7400	26.8600	27.1000	-0.147%	3,077,337	-24.280%
2026-04-17	26.3000	27.5200	26.2600	27.1400	+0.668%	3,885,733	-24.392%
2026-04-16	26.2800	26.9962	26.2200	26.9600	+2.510%	4,082,623	-23.887%
2026-04-15	26.0000	26.5200	25.8000	26.3000	-0.530%	4,156,156	-21.977%
2026-04-14	27.0800	27.1800	25.8200	26.4400	-2.219%	6,083,670	-22.390%
2026-04-13	28.2800	28.3900	26.7800	27.0400	-1.458%	5,643,604	-24.112%
2026-04-10	27.2800	27.8200	26.9600	27.4400	-1.081%	4,259,963	-25.219%
2026-04-09	28.5600	28.6200	27.2000	27.7400	-3.412%	6,212,979	-26.027%
2026-04-08	28.7600	29.5000	28.0000	28.7200	-7.949%	8,985,917	-28.552%
2026-04-07	31.5700	32.0600	31.0800	31.2000	+2.970%	7,153,794	-34.231%
2026-04-06	31.4000	31.4800	30.1800	30.3000	+0.331%	5,058,252	-32.277%
2026-04-02	30.3100	30.6200	29.7800	30.2000	-1.048%	6,142,226	-32.053%
2026-04-01	31.2800	31.3200	29.9400	30.5200	-5.335%	7,032,169	-32.765%
2026-03-31	33.9800	33.9800	31.7800	32.2400	+0.750%	5,613,452	-36.352%
2026-03-30	32.0800	32.4800	31.3800	32.0000	-9.553%	6,235,685	-35.875%
2026-03-27	35.4700	36.0000	34.0400	35.3800	+7.538%	6,406,060	-42.001%
2026-03-26	33.2200	34.4100	32.6598	32.9000	-0.604%	5,587,501	-37.629%
2026-03-25	31.8200	33.4100	31.5600	33.1000	+2.097%	4,686,075	-38.006%
2026-03-24	32.9500	33.2910	32.0100	32.4200	+0.185%	4,879,091	-36.706%
2026-03-23	33.6300	34.0400	31.7000	32.3600	-10.854%	11,157,297	-36.588%
2026-03-20	35.3000	36.9300	35.2200	36.3000	-2.472%	5,844,757	-43.471%
2026-03-19	39.7700	40.3400	36.4000	37.2200	-2.001%	9,043,925	-44.868%
2026-03-18	35.2400	38.6300	34.6198	37.9800	+7.898%	8,262,286	-45.972%
2026-03-17	36.4600	36.5200	34.7200	35.2000	-0.621%	4,753,470	-41.705%
2026-03-16	37.4400	37.9000	34.5200	35.4200	-7.034%	6,194,123	-42.067%
2026-03-13	38.8600	39.2000	37.5000	38.1000	-6.158%	5,479,975	-46.142%
2026-03-12	40.6600	41.2800	38.5200	40.6000	+1.652%	5,770,164	-49.458%
2026-03-11	38.2100	40.3000	37.0800	39.9400	+9.545%	5,539,043	-48.623%
2026-03-10	36.0000	36.9700	34.3100	36.4600	-0.924%	7,480,007	-43.719%
2026-03-09	41.5600	42.6200	36.4200	36.8000	-7.305%	11,989,364	-44.239%
2026-03-06	38.4300	42.0100	37.6800	39.7000	+11.580%	11,667,862	-48.312%
2026-03-05	34.8600	36.9000	34.0200	35.5800	+4.340%	8,502,123	-42.327%
2026-03-04	34.6500	35.2198	33.4800	34.1000	-8.284%	9,435,503	-39.824%
2026-03-03	40.0000	40.3400	35.7600	37.1800	+4.556%	11,640,126	-44.809%
2026-03-02	35.2100	35.7600	34.1000	35.5600	+8.151%	9,796,844	-42.295%
2026-02-27	32.7600	33.2900	32.1200	32.8800	+2.112%	4,904,005	-37.591%
2026-02-26	31.7200	32.3800	31.1000	32.2000	-3.129%	6,358,464	-36.273%
2026-02-25	33.4800	34.3000	32.7200	33.2400	+2.466%	4,903,137	-38.267%
2026-02-24	33.4600	33.8400	32.0600	32.4400	-4.924%	5,543,858	-36.745%
2026-02-23	36.2000	36.5100	34.1200	34.1200	-4.372%	5,804,096	-39.859%
2026-02-20	34.9600	37.7600	34.7100	35.6800	+3.241%	6,604,457	-42.489%
2026-02-19	35.9000	35.9800	34.4900	34.5600	-0.690%	6,035,627	-40.625%
2026-02-18	34.4800	34.9800	33.1000	34.8000	-0.458%	6,533,802	-41.034%
2026-02-17	35.0600	35.9000	34.4600	34.9600	-7.855%	5,634,404	-41.304%
2026-02-13	36.8200	38.5800	36.7600	37.9400	-0.210%	3,378,834	-45.915%
2026-02-12	40.0800	40.4200	37.8200	38.0200	+0.211%	3,953,197	-46.028%
2026-02-11	36.4200	38.4400	36.2600	37.9400	+2.707%	4,344,144	-45.915%
2026-02-10	37.9800	38.7600	36.5400	36.9400	-0.646%	4,938,585	-44.450%
2026-02-09	37.4000	39.3932	36.8800	37.1800	-15.615%	5,401,686	-44.809%
2026-02-06	46.8600	48.7600	43.6000	44.0600	-3.589%	5,611,940	-53.427%
2026-02-05	45.7900	46.7800	41.6000	45.7000	+0.794%	5,959,987	-55.098%
2026-02-04	46.1800	46.2800	43.1600	45.3400	+7.543%	6,706,131	-54.742%
2026-02-03	40.3800	43.3622	40.1600	42.1600	+4.771%	6,328,014	-51.328%
2026-02-02	51.0000	52.4400	36.4800	40.2400	-50.529%	14,896,022	-49.006%
2026-01-30	71.9200	82.5000	70.5800	81.3400	+24.678%	9,329,954	-74.773%
2026-01-29	62.9200	66.6200	60.4000	65.2400	+7.197%	7,902,433	-68.547%
2026-01-28	60.2600	65.7800	58.8500	60.8600	-2.374%	12,295,048	-66.283%
2026-01-27	59.9400	66.3600	57.8400	62.3400	-1.950%	10,342,978	-67.084%
2026-01-26	58.9000	66.5400	58.0600	63.5800	+12.332%	13,216,306	-67.726%
2026-01-23	58.1400	58.1400	54.5000	56.6000	+8.222%	10,404,242	-63.746%
2026-01-22	58.7000	59.8000	51.9000	52.3000	-3.148%	15,494,445	-60.765%
2026-01-21	54.0000	54.5800	50.1400	54.0000	+20.321%	16,187,119	-62.000%
2026-01-20	43.8200	46.0200	42.0088	44.8800	+36.663%	16,750,070	-54.278%
2026-01-16	31.8600	33.0200	31.2600	32.8400	+1.798%	5,755,367	-37.515%
2026-01-15	31.6600	32.7500	30.4000	32.2600	-2.064%	6,964,223	-36.392%
2026-01-14	33.3400	33.6600	31.3800	32.9400	-11.452%	10,719,428	-37.705%
2026-01-13	35.7000	37.7800	35.2200	37.2000	+3.333%	5,702,151	-44.839%
2026-01-12	32.9600	37.0500	32.6600	36.0000	+14.431%	7,871,053	-43.000%
2026-01-09	33.5800	34.2000	31.4400	31.4600	-13.666%	11,552,640	-34.774%
2026-01-08	37.9000	38.0162	36.0400	36.4400	-7.840%	6,660,715	-43.688%
2026-01-07	38.7400	39.8200	38.0500	39.5400	+5.778%	4,314,206	-48.103%
2026-01-06	37.1400	37.5994	36.2000	37.3800	-2.707%	5,056,366	-45.104%
2026-01-05	37.3400	38.7800	37.1900	38.4200	-11.065%	8,230,010	-46.590%
2026-01-02	43.6500	44.5300	42.5002	43.2000	-5.677%	4,591,005	-52.500%
2025-12-31	47.8800	47.9700	45.0400	45.8000	-11.685%	5,413,443	-55.197%
2025-12-30	54.3800	54.3800	51.3400	51.8600	+0.465%	5,098,499	-60.432%
2025-12-29	51.8200	53.4200	51.2400	51.6200	+2.461%	4,087,046	-60.248%
2025-12-26	50.1400	51.0200	49.6400	50.3800	+5.530%	4,054,539	-59.270%
2025-12-24	48.6200	49.6000	47.5400	47.7400	-4.938%	2,777,141	-57.017%
2025-12-23	45.8000	50.4000	44.9402	50.2200	+14.762%	5,603,516	-59.140%
2025-12-22	43.9200	44.2000	42.0614	43.7600	-8.643%	7,267,699	-53.108%
2025-12-19	47.5500	48.3600	46.5400	47.9000	+0.800%	3,753,620	-57.161%
2025-12-18	52.8400	53.6000	47.2000	47.5200	-10.576%	6,740,838	-56.818%
2025-12-17	52.3200	53.4800	51.3200	53.1400	+5.857%	3,962,217	-61.385%
2025-12-16	49.6400	51.2400	49.0600	50.2000	-3.795%	4,690,424	-59.124%
2025-12-15	52.6000	53.0314	50.9800	52.1800	-3.798%	4,394,619	-60.675%
2025-12-12	56.1400	56.6400	54.0000	54.2400	-9.419%	4,798,598	-62.168%
2025-12-11	61.3000	62.1600	58.9202	59.8800	-9.574%	5,668,677	-65.731%
2025-12-10	66.8000	68.1000	64.7700	66.2200	+1.440%	3,801,165	-69.012%
2025-12-09	69.1600	71.3800	65.0500	65.2800	-10.747%	5,085,359	-68.566%
2025-12-08	77.7400	79.0398	73.0000	73.1400	-16.162%	5,008,895	-71.944%
2025-12-05	87.3000	93.6988	86.5200	87.2400	+8.751%	8,312,582	-76.479%
2025-12-04	76.3200	80.8600	74.1200	80.2200	+2.557%	4,237,096	-74.420%
2025-12-03	76.7400	79.1800	76.5100	78.2200	+7.004%	3,671,152	-73.766%
2025-12-02	75.9000	76.6600	72.1800	73.1000	-3.460%	3,759,077	-71.929%
2025-12-01	73.7600	76.6000	71.4800	75.7200	+6.229%	4,726,513	-72.900%
2025-11-28	70.0600	72.3600	69.5500	71.2800	+6.835%	2,590,047	-71.212%
2025-11-26	65.9400	67.5600	64.9200	66.7200	+6.141%	3,180,790	-69.245%
2025-11-25	60.9600	64.2600	60.4800	62.8600	-8.099%	4,729,409	-67.356%
2025-11-24	67.3200	69.1600	66.7800	68.4000	-3.171%	2,587,179	-70.000%
2025-11-21	69.3400	72.4000	68.9000	70.6400	+3.184%	4,137,977	-70.951%
2025-11-20	69.0000	72.4400	68.0200	68.4600	-3.875%	3,755,402	-70.026%
2025-11-19	70.5800	72.5800	69.8000	71.2200	+6.649%	2,860,465	-71.188%
2025-11-18	65.0400	67.1400	62.6000	66.7800	+1.613%	3,841,555	-69.272%
2025-11-17	69.3800	70.9300	65.3400	65.7200	-6.168%	3,924,865	-68.777%
2025-11-14	69.4000	72.1800	66.2000	70.0400	-3.340%	4,695,940	-70.702%
2025-11-13	71.7200	75.0600	70.7850	72.4600	+2.085%	4,225,090	-71.681%
2025-11-12	70.8400	72.2200	68.9800	70.9800	+1.111%	3,717,389	-71.090%
2025-11-11	67.1600	71.9600	67.1600	70.2000	+5.216%	4,520,199	-70.769%
2025-11-10	64.6400	66.9100	63.8200	66.7200	+1.956%	3,592,372	-69.245%
2025-11-07	65.3400	66.9800	64.1000	65.4400	-2.416%	3,242,119	-68.643%
2025-11-06	64.4400	67.6200	62.0800	67.0600	+6.954%	4,476,935	-69.401%
2025-11-05	64.7000	66.4600	62.4200	62.7000	-4.362%	3,197,553	-67.273%
2025-11-04	63.4800	67.4900	63.1000	65.5600	+2.278%	4,537,765	-68.700%
2025-11-03	60.6600	64.5000	59.8200	64.1000	+6.514%	4,202,547	-67.988%
2025-10-31	58.8200	60.6400	57.1400	60.1800	+6.325%	4,484,923	-65.902%
2025-10-30	54.7000	56.7400	53.7500	56.6000	+7.645%	3,883,698	-63.746%
2025-10-29	52.8000	54.5400	52.4400	52.5800	-2.086%	3,543,477	-60.974%
2025-10-28	54.4000	54.8100	53.6300	53.7000	-7.126%	5,402,957	-61.788%
2025-10-27	57.7600	59.1730	57.0400	57.8200	-1.566%	3,942,379	-64.511%
2025-10-24	58.7800	59.5600	56.0200	58.7400	-0.034%	4,063,783	-65.066%
2025-10-23	59.1200	60.8800	58.2200	58.7600	-1.044%	4,055,279	-65.078%
2025-10-22	60.4400	60.8000	58.6800	59.3800	-1.526%	3,160,611	-65.443%
2025-10-21	58.5100	60.6200	57.8410	60.3000	+2.691%	4,219,496	-65.970%
2025-10-20	56.2200	59.4600	56.1700	58.7200	+12.793%	5,424,358	-65.054%
2025-10-17	49.5800	52.4700	49.5000	52.0600	+5.172%	2,996,663	-60.584%
2025-10-16	50.2000	51.8500	49.3000	49.5000	-2.444%	4,619,929	-58.545%
2025-10-15	50.9400	51.1600	50.0000	50.7400	-1.933%	4,152,460	-59.559%
2025-10-14	51.8200	52.7400	51.4000	51.7400	-3.362%	3,630,797	-60.340%
2025-10-13	52.6200	54.1600	52.1800	53.5400	-2.548%	3,385,638	-61.674%
2025-10-10	55.6200	56.3400	53.7200	54.9400	-4.119%	3,948,246	-62.650%
2025-10-09	60.8800	61.0200	57.3000	57.3000	-5.070%	3,674,345	-64.188%
2025-10-08	63.7400	63.8500	59.9800	60.3600	-9.042%	4,401,806	-66.004%
2025-10-07	63.8800	66.7400	63.2800	66.3600	+7.205%	4,578,409	-69.078%
2025-10-06	62.2000	63.0000	60.1200	61.9000	+4.069%	3,870,287	-66.850%
2025-10-03	62.5000	63.0400	58.9400	59.4800	-5.886%	4,260,108	-65.501%
2025-10-02	65.4600	69.2000	62.8500	63.2000	-2.619%	5,789,206	-67.532%
2025-10-01	60.7600	65.7200	59.6200	64.9000	+8.203%	5,230,440	-68.382%
2025-09-30	59.4000	60.2800	58.4200	59.9800	+3.988%	2,998,832	-65.789%
2025-09-29	54.7800	58.8200	54.7800	57.6800	+5.602%	3,211,532	-64.424%
2025-09-26	53.9400	55.9200	52.7700	54.6200	-1.833%	3,486,180	-62.431%
2025-09-25	56.6000	57.4400	54.1000	55.6400	+3.729%	3,649,735	-63.120%
2025-09-24	52.7200	55.0200	52.6100	53.6400	+0.037%	2,347,643	-61.745%
2025-09-23	51.3400	53.7200	51.1400	53.6200	+3.274%	2,491,760	-61.731%
2025-09-22	54.7000	55.0800	51.8200	51.9200	-6.450%	3,585,851	-60.478%
2025-09-19	55.2000	56.4538	54.8104	55.5000	-1.735%	2,285,420	-63.027%
2025-09-18	59.6800	59.8400	56.2800	56.4800	-6.428%	3,213,450	-63.669%
2025-09-17	62.7400	63.3800	60.3336	60.3600	-1.854%	2,149,376	-66.004%
2025-09-16	59.5800	61.7200	59.3000	61.5000	+4.521%	2,247,898	-66.634%
2025-09-15	56.2400	59.2400	56.1800	58.8400	+5.827%	1,951,829	-65.126%
2025-09-12	57.3000	57.6000	55.4400	55.6000	-0.358%	2,293,477	-63.094%
2025-09-11	58.5000	59.5400	55.7200	55.8000	-5.584%	3,531,821	-63.226%
2025-09-10	59.3800	60.2400	58.7200	59.1000	-3.526%	2,200,202	-65.279%
2025-09-09	61.5400	62.0400	58.9000	61.2600	+0.229%	2,485,170	-66.503%
2025-09-08	62.9400	63.2400	60.7200	61.1200	+2.207%	1,946,602	-66.427%
2025-09-05	62.5200	62.6600	59.5600	59.8000	-3.236%	2,044,237	-65.686%
2025-09-04	62.4400	63.7800	59.9000	61.8000	-0.483%	2,583,328	-66.796%
2025-09-03	62.8000	63.1802	61.0800	62.1000	+3.293%	2,592,212	-66.957%
2025-09-02	58.2800	60.6500	56.9600	60.1200	-1.378%	3,120,638	-65.868%
2025-08-29	58.9400	61.0598	57.4200	60.9600	+4.778%	2,751,106	-66.339%
2025-08-28	55.7000	59.2500	55.0500	58.1800	+4.678%	3,312,056	-64.730%
2025-08-27	56.3800	56.9200	54.9400	55.5800	+2.850%	3,628,057	-63.080%
2025-08-26	53.2000	54.1500	52.0200	54.0400	+0.260%	3,054,793	-62.028%
2025-08-25	52.7000	54.6200	52.5000	53.9000	-0.590%	2,542,860	-61.929%
2025-08-22	56.0000	56.1400	54.0000	54.2200	-5.540%	3,466,872	-62.154%
2025-08-21	56.4000	58.0000	55.8400	57.4000	+3.200%	2,699,334	-64.251%
2025-08-20	55.9000	55.9798	54.7400	55.6200	-0.962%	2,366,274	-63.107%
2025-08-19	57.1200	57.2400	55.4400	56.1600	-6.804%	4,517,002	-63.462%
2025-08-18	59.7400	61.6800	59.4402	60.2600	-3.119%	2,314,246	-65.948%
2025-08-15	62.0000	63.3600	61.7200	62.2000	+4.048%	2,944,212	-67.010%
2025-08-14	59.0200	60.0800	57.6200	59.7800	-0.234%	2,538,867	-65.674%
2025-08-13	60.5000	61.1398	59.0800	59.9200	+1.148%	2,370,047	-65.754%
2025-08-12	62.4400	62.7800	58.7200	59.2400	-10.079%	5,287,629	-65.361%
2025-08-11	66.5000	66.7000	64.3000	65.8800	-1.818%	1,735,784	-68.852%
2025-08-08	68.8600	69.6926	65.5200	67.1000	-4.877%	2,583,207	-69.419%
2025-08-07	69.9200	73.8600	68.8000	70.5400	-0.339%	2,081,385	-70.910%
2025-08-06	69.4600	71.3000	68.3310	70.7800	+5.484%	2,008,216	-71.009%
2025-08-05	66.2200	68.9600	65.7200	67.1000	+3.677%	2,367,777	-69.419%
2025-08-04	67.8000	68.5600	62.6800	64.7200	-9.810%	4,174,426	-68.294%
2025-08-01	71.5000	72.9600	69.7000	71.7600	+0.308%	1,521,784	-71.405%
2025-07-31	67.3600	72.5820	66.2800	71.5400	+3.771%	3,285,351	-71.317%
2025-07-30	68.8400	70.3600	68.1400	68.9400	-8.031%	3,735,780	-70.235%
2025-07-29	74.2000	76.2200	72.8800	74.9600	+3.536%	2,172,006	-72.625%
2025-07-28	74.7600	75.3600	70.3000	72.4000	-2.636%	3,077,820	-71.657%
2025-07-25	74.8000	76.8650	73.8900	74.3600	-0.508%	1,875,358	-72.405%
2025-07-24	76.0000	77.1600	73.0000	74.7400	+2.271%	2,191,661	-72.545%
2025-07-23	76.2000	76.6390	72.6800	73.0800	-10.441%	4,673,816	-71.921%
2025-07-22	80.9600	82.3000	80.0000	81.6000	-2.880%	1,855,801	-74.853%
2025-07-21	88.0200	88.5796	82.9000	84.0200	-14.804%	3,088,684	-75.577%
2025-07-18	99.6200	100.5000	94.2400	98.6200	+1.943%	1,298,263	-79.193%
2025-07-17	99.9400	100.3600	95.7700	96.7400	-1.205%	1,136,716	-78.789%
2025-07-16	98.6000	99.7386	94.2400	97.9200	+3.009%	1,439,380	-79.044%
2025-07-15	92.4800	96.6800	90.1784	95.0600	+3.506%	1,724,982	-78.414%
2025-07-14	91.2600	93.8400	90.2800	91.8400	+5.321%	1,869,545	-77.657%
2025-07-11	88.3400	89.8400	84.1400	87.2000	+2.203%	1,923,851	-76.468%
2025-07-10	83.3600	87.1600	82.4600	85.3200	+7.078%	2,418,955	-75.949%
2025-07-09	80.7400	81.0798	77.4602	79.6800	-8.266%	3,786,455	-74.247%
2025-07-08	87.0000	88.9800	85.7200	86.8600	-3.382%	1,865,048	-76.376%
2025-07-07	88.0000	93.0800	87.1200	89.9000	-1.813%	1,987,652	-77.175%
2025-07-03	96.0200	98.4000	89.7000	91.5600	-2.033%	1,714,549	-77.588%
2025-07-02	92.7200	95.6000	92.4600	93.4600	+4.448%	1,874,743	-78.044%
2025-07-01	87.7200	91.3200	84.1700	89.4800	-2.908%	2,545,312	-77.068%
2025-06-30	96.6600	97.9200	90.7800	92.1600	-14.349%	3,247,307	-77.734%
2025-06-27	102.9400	108.5800	102.0602	107.6000	+10.246%	1,947,254	-80.929%
2025-06-26	97.0000	97.6588	90.4600	97.6000	-1.593%	2,598,823	-78.975%
2025-06-25	100.8200	103.0200	97.8400	99.1800	-3.634%	1,458,941	-79.310%
2025-06-24	105.6800	108.0400	101.9400	102.9200	-6.994%	1,622,254	-80.062%
2025-06-23	113.3400	114.6762	109.9600	110.6600	-8.621%	2,212,452	-81.457%
2025-06-20	127.0000	127.1400	117.0802	121.1000	-4.495%	1,339,283	-83.055%
2025-06-18	125.3000	127.3598	123.3082	126.8000	+5.316%	1,000,423	-83.817%
2025-06-17	117.4000	120.6400	115.4200	120.4000	+6.700%	897,151	-82.957%
2025-06-16	110.3600	113.5752	106.8600	112.8400	+7.364%	1,134,649	-81.815%
2025-06-13	101.2000	105.7798	101.1420	105.1000	+3.588%	1,121,987	-80.476%
2025-06-12	105.3200	105.5000	98.5400	101.4600	+0.955%	1,611,518	-79.775%
2025-06-11	104.6200	105.5000	97.4602	100.5000	-1.102%	1,706,632	-79.582%
2025-06-10	105.3400	105.4100	100.4600	101.6200	-5.487%	1,628,175	-79.807%
2025-06-09	105.4200	110.2600	103.6600	107.5200	-7.086%	2,211,432	-80.915%
2025-06-06	111.3400	117.7600	109.5600	115.7200	+6.010%	1,181,617	-82.268%
2025-06-05	113.1800	114.1584	106.1000	109.1600	-2.536%	1,554,788	-81.202%
2025-06-04	109.5200	113.2000	108.9600	112.0000	-0.639%	970,982	-81.679%
2025-06-03	107.6200	114.6400	107.5000	112.7200	+0.967%	1,313,931	-81.796%
2025-06-02	111.5000	111.9000	109.0016	111.6400	+14.597%	1,974,047	-81.619%
2025-05-30	101.5400	101.6200	96.2400	97.4200	-3.487%	1,582,168	-78.937%
2025-05-29	102.7800	103.2600	96.1200	100.9400	-1.809%	2,100,007	-79.671%
2025-05-28	111.9400	112.0400	102.5700	102.8000	-10.934%	2,205,845	-80.039%
2025-05-27	109.6800	116.1800	109.1800	115.4200	+2.888%	1,085,409	-82.221%
2025-05-23	110.4400	113.6800	109.3000	112.1800	+2.298%	1,449,104	-81.708%
2025-05-22	109.4000	112.0100	106.2600	109.6600	-3.349%	1,321,974	-81.288%
2025-05-21	115.3200	117.0600	112.0200	113.4600	-0.856%	1,219,049	-81.914%
2025-05-20	105.8000	117.4000	105.7800	114.4400	+17.062%	2,117,671	-82.069%
2025-05-19	102.9800	104.0000	97.3900	97.7600	-12.652%	2,136,950	-79.010%
2025-05-16	115.9400	118.6398	111.0800	111.9200	-1.235%	1,211,188	-81.665%
2025-05-15	119.9800	121.3800	113.1800	113.3200	-5.267%	1,194,473	-81.892%
2025-05-14	122.2200	124.8600	119.2770	119.6200	-7.658%	1,075,982	-82.846%
2025-05-13	133.6400	133.6400	126.2000	129.5400	-1.745%	915,288	-84.159%
2025-05-12	132.5200	133.4400	129.1810	131.8400	-5.233%	781,849	-84.436%
2025-05-09	136.4000	140.7998	135.4600	139.1200	+7.661%	959,791	-85.250%
2025-05-08	130.0800	131.8998	124.2800	129.2200	-0.324%	780,624	-84.120%
2025-05-07	128.6400	130.7000	126.1000	129.6400	+6.664%	648,723	-84.172%
2025-05-06	126.9200	130.3800	119.1000	121.5400	-4.359%	1,262,688	-83.117%
2025-05-05	132.8000	135.5000	123.8200	127.0800	-3.567%	898,778	-83.853%
2025-05-02	125.8200	132.4200	123.2800	131.7800	+10.777%	698,315	-84.429%
2025-05-01	114.7000	123.5200	111.9000	118.9600	+6.959%	1,380,221	-82.751%
2025-04-30	108.8400	113.7200	106.4000	111.2200	-0.643%	1,250,777	-81.550%
2025-04-29	110.7000	113.6000	107.3800	111.9400	+4.441%	884,742	-81.669%
2025-04-28	100.3400	109.4400	99.9202	107.1800	+9.838%	3,585,919	-80.855%
2025-04-25	93.8400	99.1800	93.6000	97.5800	+1.773%	1,114,676	-78.971%
2025-04-24	94.0200	96.5940	90.7800	95.8800	-1.943%	2,677,248	-78.598%
2025-04-23	97.3400	101.3198	96.1700	97.7800	+0.390%	1,188,204	-79.014%
2025-04-22	99.6800	99.8800	94.3000	97.4000	-2.949%	1,099,832	-78.932%
2025-04-21	106.8800	107.4798	97.5000	100.3600	-11.044%	1,204,659	-79.554%
2025-04-17	112.5400	118.5600	112.3800	112.8200	+0.409%	742,451	-81.812%
2025-04-16	110.2800	115.0850	109.2600	112.3600	-1.231%	623,738	-81.737%
2025-04-15	109.1400	115.1600	108.5802	113.7600	-0.507%	971,791	-81.962%
2025-04-14	130.5200	130.8800	112.3882	114.3400	-9.727%	973,361	-82.054%
2025-04-11	117.6000	126.9800	117.2400	126.6600	+3.278%	719,018	-83.799%
2025-04-10	133.1800	136.2800	118.7000	122.6400	-12.036%	972,996	-83.268%
2025-04-09	121.3600	144.2000	113.6200	139.4200	+15.128%	1,735,537	-85.282%
2025-04-08	139.9200	142.1000	119.2200	121.1000	-8.244%	1,395,329	-83.055%
2025-04-07	147.0000	153.6000	129.2800	131.9800	-9.714%	704,085	-84.452%
2025-04-04	148.4000	157.0200	144.8800	146.1800	-14.173%	1,125,714	-85.963%
2025-04-03	174.5600	176.9600	167.5000	170.3200	+4.774%	794,802	-87.952%
2025-04-02	163.1400	167.5000	160.8600	162.5600	+3.265%	635,297	-87.377%
2025-04-01	164.0200	165.7400	155.3800	157.4200	-8.221%	813,772	-86.965%
2025-03-31	179.4000	179.4000	165.4800	171.5200	+2.412%	971,350	-88.036%
2025-03-28	154.6400	167.7800	149.3200	167.4800	+9.136%	1,288,496	-87.748%
2025-03-27	149.7600	157.6000	146.0000	153.4600	+2.731%	1,186,884	-86.628%
2025-03-26	153.3600	157.4200	149.2600	149.3800	-1.917%	849,483	-86.263%
2025-03-25	159.3600	159.5200	147.3600	152.3000	-3.179%	1,011,665	-86.527%
2025-03-24	163.8400	165.4546	156.4202	157.3000	-1.945%	738,414	-86.955%
2025-03-21	165.8400	168.3506	159.7900	160.4200	-2.964%	662,254	-87.209%
2025-03-20	177.4800	179.6200	163.6600	165.3200	-10.512%	1,027,610	-87.588%
2025-03-19	180.3000	189.0000	177.0800	184.7400	+8.696%	886,673	-88.892%
2025-03-18	174.1200	177.3200	169.9600	169.9600	+1.396%	571,657	-87.927%
2025-03-17	170.6400	175.8000	166.0600	167.6200	-5.214%	544,641	-87.758%
2025-03-14	166.7600	179.5600	164.8400	176.8400	+3.174%	672,719	-88.396%
2025-03-13	166.0400	184.2200	165.0200	171.4000	-1.062%	612,212	-88.028%
2025-03-12	185.5600	187.4900	172.6200	173.2400	-14.102%	621,730	-88.155%
2025-03-11	215.1400	215.1400	200.8600	201.6800	-4.208%	430,980	-89.825%
2025-03-10	212.2400	219.5400	207.3400	210.5400	+4.945%	697,089	-90.254%
2025-03-07	183.5800	204.8400	182.4600	200.6200	+3.798%	995,819	-89.772%
2025-03-06	201.6800	201.6800	190.3254	193.2800	-6.709%	874,571	-89.383%
2025-03-05	191.9600	209.7400	191.2600	207.1800	+3.923%	1,102,837	-90.096%
2025-03-04	201.7400	214.3800	195.0200	199.3600	+10.657%	1,941,579	-89.707%
2025-03-03	161.4000	182.5800	160.2002	180.1600	+15.133%	1,552,791	-88.610%
2025-02-28	160.9200	163.0800	156.2600	156.4800	-4.515%	523,449	-86.887%
2025-02-27	170.0000	174.8200	163.2800	163.8800	-3.201%	616,793	-87.479%
2025-02-26	172.6600	173.2726	165.7002	169.3000	-4.888%	496,817	-87.880%
2025-02-25	171.4200	180.7600	169.0800	178.0000	+4.829%	590,947	-88.472%
2025-02-24	167.5200	171.0800	163.7800	169.8000	-6.560%	622,861	-87.915%
2025-02-21	187.0200	193.6400	177.7602	181.7200	+2.401%	1,208,010	-88.708%
2025-02-20	177.8400	178.7998	169.4000	177.4600	-7.419%	1,097,031	-88.437%
2025-02-19	178.2400	193.6998	177.5400	191.6800	+15.095%	1,637,598	-89.295%
2025-02-18	147.6600	169.3200	146.5000	166.5400	+12.451%	1,447,851	-87.679%
2025-02-14	146.8600	152.8600	146.8402	148.1000	+4.857%	1,301,622	-86.144%
2025-02-13	146.6400	152.4200	139.9600	141.2400	+2.765%	1,606,114	-85.472%
2025-02-12	137.2200	139.2800	132.5400	137.4400	+2.004%	944,430	-85.070%
2025-02-11	136.0800	138.7800	133.8000	134.7400	+3.998%	1,234,423	-84.771%
2025-02-10	124.2800	132.2000	122.7602	129.5600	+8.255%	1,399,060	-84.162%