Dark

CLUB
Billionaires Club ETF
stock NYSE ETF

At Close

Aug 4, 2026 1:21:31 PM EDT

26.19USD0.000%(+26.19)101

26.07Bid 26.17Ask 0.10Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	25.8000	26.190000	25.80000	26.1900	+7.248%	101	0.000%
2026-07-29	24.4500	24.470000	24.42000	24.4200	+0.618%	539	+7.248%
2026-07-28	24.3200	24.330000	24.27000	24.2700	-1.181%	803	+7.911%
2026-07-27	24.5600	24.560000	24.56000	24.5600	+0.738%	104	+6.637%
2026-07-24	24.2800	24.380000	24.28000	24.3800	-2.167%	15	+7.424%
2026-07-22	24.9800	24.980000	24.92000	24.9200	+0.040%	11	+5.096%
2026-07-17	24.9100	24.910000	24.91000	24.9100	-1.542%	3,771	+5.138%
2026-07-14	25.3000	25.300000	25.30000	25.3000	-1.288%	450	+3.518%
2026-07-10	25.6300	25.630000	25.63000	25.6300	+1.545%	2,065	+2.185%
2026-07-08	25.2400	25.240000	25.24000	25.2400	+0.638%	40,182	+3.764%
2026-07-07	25.0800	25.080000	25.08000	25.0800	+0.804%	79,566	+4.426%
2026-06-24	24.9800	24.980000	24.88000	24.8800	-0.400%	3,655	+5.265%
2026-06-23	24.9800	24.980000	24.98000	24.9800	-1.108%	3,307	+4.844%
2026-06-22	25.2600	25.260000	25.26000	25.2600	-1.827%	574	+3.682%
2026-06-09	25.7300	25.730000	25.73000	25.7300	+0.429%	8,984	+1.788%
2026-06-05	25.9900	25.990000	25.62000	25.6200	-2.326%	7,912	+2.225%
2026-06-04	26.2300	26.230000	26.23000	26.2300	-0.869%	4,278	-0.152%
2026-06-03	26.4600	26.460000	26.46000	26.4600	-1.818%	693	-1.020%
2026-06-02	27.0500	27.060000	26.95000	26.9500	+4.701%	3,920	-2.820%
2026-05-26	25.7000	25.740000	25.69000	25.7400	+1.981%	9,325	+1.748%
2026-05-21	25.2400	25.240000	25.24000	25.2400	+1.000%	6,215	+3.764%
2026-05-20	24.7500	24.990000	24.74000	24.9900	+1.133%	36,822	+4.802%
2026-05-19	24.8900	24.890000	24.64000	24.7100	-1.397%	70,785	+5.989%
2026-05-15	25.1500	25.150000	25.06000	25.0600	-1.571%	24,545	+4.509%
2026-05-14	25.4200	25.460000	25.42000	25.4600	+0.553%	23,281	+2.867%
2026-05-13	25.1400	25.340000	25.14000	25.3200	+0.317%	50,644	+3.436%
2026-05-12	25.1500	25.240000	25.15000	25.2400	-0.395%	39,074	+3.764%
2026-05-11	25.3900	25.400000	25.31000	25.3400	-1.630%	52,590	+3.354%
2026-05-08	25.7600	25.760000	25.76000	25.7600	-0.464%	19,702	+1.669%
2026-05-07	25.8800	25.880000	25.88000	25.8800	+12,840.000%	46,231	+1.198%
2020-09-23	0.2398	0.243379	0.20000	0.2000	-18.367%	2,533,238	+12,995.000%
2020-09-22	0.2600	0.269500	0.22500	0.2450	-17.481%	3,542,860	+10,589.796%
2020-09-21	0.3000	0.311000	0.29610	0.2969	-5.083%	1,066,708	+8,721.152%
2020-09-18	0.3080	0.349900	0.30800	0.3128	+1.230%	2,379,029	+8,272.762%
2020-09-17	0.2887	0.361000	0.28870	0.3090	+17.045%	4,729,710	+8,375.728%
2020-09-16	0.2800	0.300600	0.26000	0.2640	-5.748%	2,802,391	+9,820.455%
2020-09-15	0.3480	0.397500	0.26400	0.2801	-12.469%	9,229,315	+9,250.232%
2020-09-14	0.2000	0.360000	0.19500	0.3200	+18.125%	9,527,360	+8,084.375%
2020-09-11	0.3300	0.349900	0.25010	0.2709	-28.711%	3,230,510	+9,567.774%
2020-09-10	0.4158	0.420000	0.37501	0.3800	-7.767%	612,228	+6,792.105%
2020-09-09	0.4323	0.439900	0.40110	0.4120	+0.049%	662,262	+6,256.796%
2020-09-08	0.3532	0.440000	0.35000	0.4118	+2.899%	1,470,422	+6,259.883%
2020-09-04	0.4210	0.449800	0.36870	0.4002	-6.078%	1,180,693	+6,444.228%
2020-09-03	0.4500	0.463800	0.42000	0.4261	-9.340%	1,049,904	+6,046.444%
2020-09-02	0.4533	0.500000	0.43000	0.4700	-20.514%	3,671,478	+5,472.340%
2020-09-01	0.5700	0.595000	0.55000	0.5913	+0.203%	1,134,433	+4,329.224%
2020-08-31	0.6400	0.651900	0.57301	0.5901	-7.725%	1,392,861	+4,338.231%
2020-08-28	0.6100	0.674900	0.56990	0.6395	+8.261%	1,885,945	+3,995.387%
2020-08-27	0.5400	0.595000	0.52000	0.5907	+9.409%	1,121,126	+4,333.723%
2020-08-26	0.6000	0.607500	0.53200	0.5399	-6.446%	1,010,341	+4,750.898%
2020-08-25	0.6140	0.640000	0.56000	0.5771	-9.828%	1,235,872	+4,438.208%
2020-08-24	0.6551	0.670000	0.57030	0.6400	+3.226%	2,206,199	+3,992.188%
2020-08-21	0.6600	0.670000	0.55000	0.6200	-9.237%	3,929,145	+4,124.194%
2020-08-20	0.7600	0.790000	0.66000	0.6831	-12.412%	2,314,099	+3,733.992%
2020-08-19	0.8700	0.900000	0.75000	0.7799	-6.711%	3,782,574	+3,258.123%
2020-08-18	0.6790	0.880000	0.66150	0.8360	+13.433%	9,333,385	+3,032.775%
2020-08-17	0.9100	1.200000	0.71400	0.7370	+6.120%	46,999,789	+3,453.596%
2020-08-14	0.4900	0.764700	0.44890	0.6945	+48.429%	11,860,646	+3,671.058%
2020-08-13	0.4480	0.489900	0.43000	0.4679	+1.475%	380,714	+5,497.350%
2020-08-12	0.5000	0.500000	0.44550	0.4611	-7.743%	411,252	+5,579.896%
2020-08-11	0.4660	0.510000	0.45010	0.4998	+7.253%	510,565	+5,140.096%
2020-08-10	0.4486	0.480000	0.43000	0.4660	+5.909%	306,727	+5,520.172%
2020-08-07	0.4600	0.470000	0.43000	0.4400	-4.348%	143,139	+5,852.273%
2020-08-06	0.4300	0.469000	0.42000	0.4600	+4.927%	421,120	+5,593.478%
2020-08-05	0.4310	0.450000	0.43000	0.4384	+3.936%	180,594	+5,873.996%
2020-08-04	0.4163	0.429800	0.41010	0.4218	-1.907%	201,077	+6,109.104%
2020-08-03	0.4350	0.437200	0.41370	0.4300	+1.200%	243,471	+5,990.698%
2020-07-31	0.4460	0.455000	0.40100	0.4249	-4.538%	440,128	+6,063.803%
2020-07-30	0.4391	0.459800	0.43000	0.4451	-0.247%	339,809	+5,784.071%
2020-07-29	0.4500	0.460000	0.43000	0.4462	-0.778%	294,556	+5,769.565%
2020-07-28	0.4210	0.460000	0.42000	0.4497	+2.812%	280,347	+5,723.883%
2020-07-27	0.4400	0.470000	0.41980	0.4374	+1.745%	440,239	+5,887.654%
2020-07-24	0.4300	0.430000	0.40270	0.4299	+3.217%	372,632	+5,992.114%
2020-07-23	0.4500	0.450000	0.41000	0.4165	+0.337%	407,187	+6,188.115%
2020-07-22	0.4300	0.430000	0.40160	0.4151	-3.734%	410,669	+6,209.323%
2020-07-21	0.4400	0.460000	0.42000	0.4312	-0.347%	470,725	+5,973.748%
2020-07-20	0.4728	0.478900	0.41400	0.4327	-7.956%	437,048	+5,952.692%
2020-07-17	0.4902	0.490200	0.47000	0.4701	-1.550%	149,291	+5,471.155%
2020-07-16	0.4700	0.486000	0.45110	0.4775	+1.596%	303,345	+5,384.817%
2020-07-15	0.4700	0.480200	0.42050	0.4700	+9.328%	576,953	+5,472.340%
2020-07-14	0.4500	0.460000	0.38000	0.4299	-7.129%	1,203,479	+5,992.114%
2020-07-13	0.4999	0.500000	0.45000	0.4629	-5.453%	480,403	+5,557.809%
2020-07-10	0.4687	0.490000	0.44010	0.4896	+10.022%	375,977	+5,249.265%
2020-07-09	0.5100	0.510000	0.44500	0.4450	-7.195%	409,385	+5,785.393%
2020-07-08	0.4836	0.520000	0.47000	0.4795	-4.119%	507,439	+5,361.940%
2020-07-07	0.5200	0.529200	0.49000	0.5001	-8.239%	568,141	+5,136.953%
2020-07-06	0.5300	0.550300	0.52000	0.5450	+5.010%	569,065	+4,705.505%
2020-07-02	0.5594	0.559400	0.50320	0.5190	-7.222%	391,197	+4,946.243%
2020-07-01	0.5400	0.570000	0.54000	0.5594	+3.593%	328,794	+4,581.802%
2020-06-30	0.5500	0.550000	0.51000	0.5400	+2.955%	550,033	+4,750.000%
2020-06-29	0.5102	0.570000	0.48040	0.5245	+14.395%	1,014,244	+4,893.327%
2020-06-26	0.5900	0.590000	0.45330	0.4585	-18.125%	1,173,595	+5,612.105%
2020-06-25	0.5800	0.600000	0.54010	0.5600	-6.667%	678,943	+4,576.786%
2020-06-24	0.6900	0.690000	0.55410	0.6000	-13.382%	1,502,028	+4,265.000%
2020-06-23	0.7398	0.770000	0.68000	0.6927	+0.246%	969,281	+3,680.858%
2020-06-22	0.7000	0.760000	0.66000	0.6910	+2.234%	2,386,136	+3,690.159%
2020-06-19	0.7100	0.770000	0.66200	0.6759	-3.991%	955,716	+3,774.834%
2020-06-18	0.7400	0.749900	0.69000	0.7040	-3.150%	515,008	+3,620.170%
2020-06-17	0.7700	0.810000	0.72000	0.7269	-7.188%	682,968	+3,502.972%
2020-06-16	0.8010	0.949300	0.76000	0.7832	-1.484%	1,082,372	+3,243.973%
2020-06-15	0.7325	0.850000	0.70000	0.7950	-12.647%	1,359,349	+3,194.340%
2020-06-12	0.9674	1.030000	0.90000	0.9101	+7.071%	583,879	+2,777.706%
2020-06-11	0.7850	0.965900	0.75000	0.8500	-17.476%	984,244	+2,981.176%
2020-06-10	1.1900	1.190000	0.90000	1.0300	-14.876%	1,391,056	+2,442.718%
2020-06-09	0.9900	1.229900	0.90000	1.2100	+28.860%	2,637,190	+2,064.463%
2020-06-08	0.9500	0.980000	0.76000	0.9390	+6.692%	999,386	+2,689.137%
2020-06-05	0.8601	0.928900	0.76000	0.8801	+12.848%	1,587,590	+2,875.798%
2020-06-04	0.8000	0.800000	0.72000	0.7799	-2.537%	589,756	+3,258.123%
2020-06-03	0.8400	0.848800	0.77070	0.8002	+2.590%	755,806	+3,172.932%
2020-06-02	0.8000	0.855000	0.77000	0.7800	+1.961%	1,375,944	+3,257.692%
2020-06-01	0.8190	0.829900	0.73000	0.7650	-7.831%	826,216	+3,323.529%
2020-05-29	0.8703	0.899500	0.78000	0.8300	-17.000%	1,277,559	+3,055.422%
2020-05-28	0.8300	1.160000	0.83000	1.0000	+31.579%	7,583,304	+2,519.000%
2020-05-27	0.5300	0.780000	0.52430	0.7600	+46.126%	2,697,735	+3,346.053%
2020-05-26	0.5355	0.550000	0.51000	0.5201	+1.980%	458,958	+4,935.570%
2020-05-22	0.5100	0.514300	0.47550	0.5100	-0.098%	487,127	+5,035.294%
2020-05-21	0.5354	0.550000	0.50000	0.5105	-3.679%	401,691	+5,030.264%
2020-05-20	0.4720	0.570000	0.47100	0.5300	+12.527%	557,087	+4,841.509%
2020-05-19	0.5100	0.510000	0.45000	0.4710	-2.383%	332,536	+5,460.510%
2020-05-18	0.4500	0.520000	0.43000	0.4825	+19.313%	627,577	+5,327.979%
2020-05-15	0.4042	0.442100	0.40420	0.4044	-0.123%	261,864	+6,376.261%
2020-05-14	0.3900	0.420000	0.35160	0.4049	+1.428%	250,180	+6,368.264%
2020-05-13	0.4226	0.440000	0.39010	0.3992	-5.515%	271,467	+6,460.621%
2020-05-12	0.4653	0.490000	0.41560	0.4225	-3.977%	349,422	+6,098.817%
2020-05-11	0.4830	0.483000	0.43000	0.4400	-4.741%	236,319	+5,852.273%
2020-05-08	0.5200	0.520000	0.40000	0.4619	-3.610%	367,835	+5,570.058%
2020-05-07	0.5203	0.530000	0.45010	0.4792	-6.039%	305,985	+5,365.359%
2020-05-06	0.5634	0.563400	0.51000	0.5100	-5.046%	225,446	+5,035.294%
2020-05-05	0.5300	0.553700	0.52500	0.5371	+2.324%	244,053	+4,776.187%
2020-05-04	0.5800	0.580000	0.51010	0.5249	-5.150%	214,637	+4,889.522%
2020-05-01	0.5939	0.593900	0.52000	0.5534	-7.194%	347,991	+4,632.562%
2020-04-30	0.6000	0.610000	0.55000	0.5963	+1.119%	362,997	+4,292.085%
2020-04-29	0.5124	0.649900	0.51240	0.5897	+20.840%	1,464,487	+4,341.241%
2020-04-28	0.5400	0.560000	0.43270	0.4880	-6.154%	1,131,247	+5,266.803%
2020-04-27	0.4200	0.580000	0.41000	0.5200	+23.810%	1,504,313	+4,936.538%
2020-04-24	0.4000	0.430000	0.39210	0.4200	+2.066%	315,975	+6,135.714%
2020-04-23	0.4495	0.449500	0.39000	0.4115	+1.330%	490,094	+6,264.520%
2020-04-22	0.3790	0.448200	0.35010	0.4061	+12.493%	1,113,912	+6,349.150%
2020-04-21	0.3584	0.386200	0.35100	0.3610	-3.708%	281,023	+7,154.848%
2020-04-20	0.3900	0.390100	0.33020	0.3749	-1.342%	872,582	+6,885.863%
2020-04-17	0.3900	0.460000	0.35300	0.3800	+16.959%	1,796,890	+6,792.105%
2020-04-16	0.3700	0.370000	0.30000	0.3249	-7.171%	1,059,900	+7,960.942%
2020-04-15	0.3800	0.380000	0.32270	0.3500	0.000%	1,166,690	+7,382.857%
2020-04-14	0.4900	0.539900	0.32050	0.3500	-27.099%	2,905,603	+7,382.857%
2020-04-13	0.6100	0.610000	0.47000	0.4801	-9.415%	583,557	+5,355.114%
2020-04-09	0.4200	0.640000	0.42000	0.5300	+30.864%	1,341,147	+4,841.509%
2020-04-08	0.4000	0.405000	0.36030	0.4050	+12.500%	377,276	+6,366.667%
2020-04-07	0.4218	0.449000	0.35000	0.3600	-10.022%	950,082	+7,175.000%
2020-04-06	0.4600	0.460000	0.39000	0.4001	+0.025%	170,248	+6,445.864%
2020-04-03	0.4654	0.465400	0.39000	0.4000	-10.714%	257,829	+6,447.500%
2020-04-02	0.4700	0.490000	0.43000	0.4480	-2.397%	59,293	+5,745.982%
2020-04-01	0.5200	0.520000	0.42000	0.4590	-8.218%	243,355	+5,605.882%
2020-03-31	0.5523	0.560000	0.50000	0.5001	-1.941%	180,787	+5,136.953%
2020-03-30	0.5612	0.570000	0.50000	0.5100	-12.069%	381,683	+5,035.294%
2020-03-27	0.6000	0.630000	0.56121	0.5800	-7.937%	392,172	+4,415.517%
2020-03-26	0.6200	0.669500	0.58000	0.6300	+8.621%	347,056	+4,057.143%
2020-03-25	0.6500	0.669900	0.56260	0.5800	-1.695%	264,035	+4,415.517%
2020-03-24	0.7000	0.750000	0.57000	0.5900	-10.606%	272,826	+4,338.983%
2020-03-23	0.9600	0.960000	0.66000	0.6600	-45.000%	172,766	+3,868.182%
2020-03-20	0.7215	1.200000	0.61000	1.2000	+56.108%	280,779	+2,082.500%
2020-03-19	0.5500	0.800000	0.55000	0.7687	+41.072%	109,940	+3,307.051%
2020-03-18	0.6228	0.716906	0.54490	0.5449	-13.563%	84,291	+4,706.386%
2020-03-17	0.7120	0.730000	0.60010	0.6304	-14.811%	111,060	+4,054.505%
2020-03-16	0.5100	0.819800	0.51000	0.7400	-29.531%	284,652	+3,439.189%
2020-03-13	0.5600	1.280000	0.56000	1.0501	+103.903%	440,476	+2,394.048%
2020-03-12	0.8000	0.869900	0.50040	0.5150	-36.404%	261,743	+4,985.437%
2020-03-11	0.9000	0.970000	0.74010	0.8098	-12.925%	125,212	+3,134.132%
2020-03-10	0.9604	1.029900	0.80300	0.9300	-3.125%	288,467	+2,716.129%
2020-03-09	1.2800	1.280000	0.95000	0.9600	-25.000%	232,904	+2,628.125%
2020-03-06	1.2500	1.350000	1.25000	1.2800	+0.787%	91,840	+1,946.094%
2020-03-05	1.3400	1.361300	1.25000	1.2700	-6.618%	123,915	+1,962.205%
2020-03-04	1.3300	1.390000	1.33000	1.3600	+2.256%	19,284	+1,825.735%
2020-03-03	1.4500	1.450000	1.27000	1.3300	-7.639%	160,257	+1,869.173%
2020-03-02	1.4500	1.480000	1.31000	1.4400	+1.408%	33,180	+1,718.750%
2020-02-28	1.5200	1.530000	1.31000	1.4200	-3.401%	28,622	+1,744.366%
2020-02-27	1.3900	1.520000	1.27000	1.4700	+3.521%	124,886	+1,681.633%
2020-02-26	1.4700	1.540000	1.41000	1.4200	-5.960%	51,763	+1,744.366%
2020-02-25	1.6900	1.708000	1.42500	1.5100	-11.176%	126,393	+1,634.437%
2020-02-24	1.6900	1.720000	1.61000	1.7000	-2.299%	45,646	+1,440.588%
2020-02-21	1.7200	1.750000	1.64000	1.7400	0.000%	77,705	+1,405.172%
2020-02-20	1.7700	1.791300	1.72000	1.7400	-1.695%	44,306	+1,405.172%
2020-02-19	1.8800	1.910000	1.75000	1.7700	-4.839%	57,364	+1,379.661%
2020-02-18	1.8100	1.885000	1.72000	1.8600	+3.333%	82,751	+1,308.065%
2020-02-14	1.8500	1.900000	1.80000	1.8000	-2.174%	21,836	+1,355.000%
2020-02-13	1.8100	1.920000	1.81000	1.8400	+0.546%	44,182	+1,323.370%
2020-02-12	1.8400	1.920000	1.81000	1.8300	-1.081%	19,413	+1,331.148%
2020-02-11	1.8700	1.909900	1.84000	1.8500	0.000%	20,369	+1,315.676%
2020-02-10	1.8500	1.940000	1.84000	1.8500	-0.538%	48,727	+1,315.676%
2020-02-07	1.8600	1.960000	1.85000	1.8600	-2.618%	53,912	+1,308.065%
2020-02-06	1.9800	2.120000	1.88000	1.9100	-3.535%	117,121	+1,271.204%
2020-02-05	2.2000	2.280200	1.97100	1.9800	-8.333%	54,845	+1,222.727%
2020-02-04	2.0500	2.200000	1.99000	2.1600	+4.854%	89,268	+1,112.500%
2020-02-03	2.0900	2.130000	2.01980	2.0600	-1.905%	42,625	+1,171.359%
2020-01-31	2.1100	2.270000	2.05500	2.1000	-4.545%	74,546	+1,147.143%
2020-01-30	2.3300	2.432900	2.19000	2.2000	-4.762%	49,361	+1,090.455%
2020-01-29	2.2600	2.360000	2.15000	2.3100	+2.667%	89,496	+1,033.766%
2020-01-28	2.1100	2.460000	2.02000	2.2500	+3.687%	55,917	+1,064.000%
2020-01-27	2.3800	2.380000	2.11000	2.1700	-8.439%	67,616	+1,106.912%
2020-01-24	2.1100	2.658400	2.04000	2.3700	+11.792%	216,529	+1,005.063%
2020-01-23	2.5500	2.550000	2.00000	2.1200	-17.829%	231,679	+1,135.377%
2020-01-22	2.7000	2.750000	2.55000	2.5800	-4.444%	191,743	+915.116%
2020-01-21	2.7600	2.820000	2.67000	2.7000	-3.226%	142,564	+870.000%
2020-01-17	2.9000	2.900000	2.78000	2.7900	-2.448%	88,314	+838.710%
2020-01-16	2.9000	2.920000	2.84010	2.8600	+0.351%	65,869	+815.734%
2020-01-15	2.8300	2.940000	2.78000	2.8500	+1.423%	156,014	+818.947%
2020-01-14	2.8400	3.000000	2.75000	2.8100	+0.357%	229,978	+832.028%
2020-01-13	2.5500	2.960000	2.53000	2.8000	+6.061%	377,091	+835.357%
2020-01-10	2.5700	2.700000	2.50000	2.6400	+4.762%	217,628	+892.045%
2020-01-09	2.5500	2.630000	2.47000	2.5200	-0.787%	168,303	+939.286%
2020-01-08	2.6700	2.825600	2.41000	2.5400	-3.788%	330,134	+931.102%
2020-01-07	2.5200	3.000000	2.40000	2.6400	+8.642%	1,147,961	+892.045%
2020-01-06	2.2900	2.700000	2.11000	2.4300	+36.517%	1,228,168	+977.778%
2020-01-03	1.8300	1.840000	1.73000	1.7800	-1.657%	42,075	+1,371.348%
2020-01-02	1.7100	1.820000	1.69000	1.8100	+5.848%	39,464	+1,346.961%
2019-12-31	1.6600	1.830000	1.66000	1.7100	+1.786%	195,802	+1,431.579%
2019-12-30	1.8100	1.820000	1.65000	1.6800	-5.618%	83,790	+1,458.929%
2019-12-27	1.7000	1.820000	1.70000	1.7800	+2.299%	94,097	+1,371.348%
2019-12-26	1.7900	1.820000	1.72000	1.7400	-2.793%	54,439	+1,405.172%
2019-12-24	1.8000	1.820000	1.74000	1.7900	-0.556%	21,369	+1,363.128%
2019-12-23	1.7700	1.820000	1.76480	1.8000	+2.273%	53,988	+1,355.000%
2019-12-20	1.7800	1.830000	1.70000	1.7600	-2.762%	145,614	+1,388.068%
2019-12-19	1.7710	1.840000	1.76000	1.8100	+1.117%	240,557	+1,346.961%
2019-12-18	1.7100	1.860000	1.71000	1.7900	+2.286%	102,940	+1,363.128%
2019-12-17	1.8900	1.890000	1.66000	1.7500	-5.914%	237,219	+1,396.571%
2019-12-16	1.7500	1.890000	1.66050	1.8600	+4.494%	261,373	+1,308.065%
2019-12-13	1.7900	1.800000	1.72000	1.7800	+1.136%	199,992	+1,371.348%
2019-12-12	1.8000	1.860000	1.74000	1.7600	-2.222%	200,466	+1,388.068%
2019-12-11	1.7500	1.830000	1.65000	1.8000	+4.046%	79,813	+1,355.000%
2019-12-10	1.7500	1.750000	1.65000	1.7300	-1.143%	43,413	+1,413.873%
2019-12-09	1.6700	1.750000	1.56000	1.7500	+4.790%	194,413	+1,396.571%
2019-12-06	1.5131	1.700000	1.51310	1.6700	+5.696%	99,369	+1,468.263%
2019-12-05	1.6788	1.695000	1.56000	1.5800	-5.952%	89,203	+1,557.595%
2019-12-04	1.6700	1.750000	1.65000	1.6800	+0.599%	162,178	+1,458.929%
2019-12-03	1.5000	1.680000	1.48000	1.6700	+6.369%	235,643	+1,468.263%
2019-12-02	1.5600	1.580000	1.52000	1.5700	+1.948%	79,468	+1,568.153%
2019-11-29	1.5500	1.550000	1.48000	1.5400	+1.987%	11,391	+1,600.649%
2019-11-27	1.4500	1.520000	1.45000	1.5100	+2.027%	23,714	+1,634.437%
2019-11-26	1.5100	1.550000	1.45000	1.4800	-3.896%	86,935	+1,669.595%
2019-11-25	1.4600	1.550000	1.46000	1.5400	+4.054%	93,846	+1,600.649%
2019-11-22	1.4700	1.510000	1.46000	1.4800	0.000%	55,792	+1,669.595%
2019-11-21	1.4600	1.499000	1.43000	1.4800	+0.680%	42,171	+1,669.595%
2019-11-20	1.4800	1.510000	1.43000	1.4700	-0.676%	149,561	+1,681.633%
2019-11-19	1.4500	1.527000	1.43010	1.4800	+1.370%	180,024	+1,669.595%
2019-11-18	1.4300	1.480000	1.43000	1.4600	-1.351%	23,012	+1,693.836%
2019-11-15	1.4400	1.490000	1.42000	1.4800	+2.778%	33,002	+1,669.595%
2019-11-14	1.4500	1.480000	1.41000	1.4400	-1.370%	49,696	+1,718.750%
2019-11-13	1.4800	1.510000	1.40700	1.4600	-0.680%	31,345	+1,693.836%
2019-11-12	1.4400	1.530000	1.40000	1.4700	+2.083%	85,904	+1,681.633%
2019-11-11	1.5400	1.540000	1.42000	1.4400	-6.494%	68,624	+1,718.750%
2019-11-08	1.4700	1.560000	1.40000	1.5400	+4.762%	92,282	+1,600.649%
2019-11-07	1.5700	1.690000	1.45000	1.4700	-6.369%	129,457	+1,681.633%
2019-11-06	2.0400	2.040000	1.47130	1.5700	-24.519%	738,258	+1,568.153%
2019-11-05	2.0000	2.130000	2.00000	2.0800	+1.961%	24,697	+1,159.135%
2019-11-04	2.0000	2.087400	1.98000	2.0400	+2.000%	115,152	+1,183.824%
2019-11-01	2.2900	2.383900	1.95210	2.0000	-12.281%	268,003	+1,209.500%
2019-10-31	2.2500	2.355000	2.23900	2.2800	+1.333%	77,936	+1,048.684%
2019-10-30	2.1700	2.309300	2.09000	2.2500	+4.167%	51,542	+1,064.000%
2019-10-29	2.3300	2.460000	2.13000	2.1600	-3.571%	97,044	+1,112.500%
2019-10-28	1.9200	2.260000	1.92000	2.2400	+14.872%	88,436	+1,069.196%
2019-10-25	1.9600	1.960000	1.90000	1.9500	+1.036%	52,448	+1,243.077%
2019-10-24	1.9000	1.960000	1.82000	1.9300	+0.521%	76,503	+1,256.995%
2019-10-23	1.9600	1.990000	1.90000	1.9200	-1.031%	187,376	+1,264.063%
2019-10-22	1.9000	1.950000	1.90000	1.9400	+2.105%	47,754	+1,250.000%
2019-10-21	1.9600	1.980000	1.88000	1.9000	-2.564%	98,945	+1,278.421%
2019-10-18	1.9300	1.980000	1.92000	1.9500	+1.036%	32,946	+1,243.077%
2019-10-17	1.9200	2.000000	1.90760	1.9300	+2.660%	74,984	+1,256.995%
2019-10-16	1.9200	1.950000	1.88000	1.8800	-2.591%	105,463	+1,293.085%
2019-10-15	1.9000	2.040000	1.90000	1.9300	+2.660%	103,104	+1,256.995%
2019-10-14	1.7800	1.926100	1.76000	1.8800	+6.215%	66,448	+1,293.085%
2019-10-11	1.6900	1.824800	1.69000	1.7700	+5.988%	102,353	+1,379.661%
2019-10-10	1.6300	1.770000	1.63000	1.6700	+3.086%	41,272	+1,468.263%
2019-10-09	1.6800	1.680000	1.60000	1.6200	-2.994%	17,023	+1,516.667%
2019-10-08	1.6100	1.680000	1.56000	1.6700	+4.375%	27,154	+1,468.263%
2019-10-07	1.6200	1.630000	1.59000	1.6000	-1.235%	26,365	+1,536.875%
2019-10-04	1.5900	1.630000	1.54000	1.6200	+2.532%	41,228	+1,516.667%
2019-10-03	1.6000	1.635000	1.55000	1.5800	-1.250%	67,857	+1,557.595%
2019-10-02	1.7000	1.700000	1.56000	1.6000	-5.882%	61,952	+1,536.875%
2019-10-01	1.6500	1.700000	1.56950	1.7000	+3.659%	71,385	+1,440.588%
2019-09-30	1.6400	1.680000	1.56000	1.6400	+1.235%	70,658	+1,496.951%
2019-09-27	1.6300	1.695000	1.61000	1.6200	0.000%	80,059	+1,516.667%
2019-09-26	1.6500	1.680000	1.55350	1.6200	-0.613%	44,199	+1,516.667%
2019-09-25	1.7000	1.730000	1.62000	1.6300	-2.976%	60,069	+1,506.748%
2019-09-24	1.7500	1.780000	1.68000	1.6800	-4.545%	225,122	+1,458.929%
2019-09-23	1.6800	1.790000	1.57000	1.7600	+9.317%	457,005	+1,388.068%
2019-09-20	1.5500	1.680000	1.45000	1.6100	+3.205%	592,514	+1,526.708%
2019-09-19	1.5400	1.700000	1.52000	1.5600	+0.645%	231,233	+1,578.846%
2019-09-18	1.6800	1.710000	1.52110	1.5500	-4.908%	162,426	+1,589.677%
2019-09-17	1.8600	1.890000	1.63000	1.6300	-12.366%	147,559	+1,506.748%
2019-09-16	1.9500	2.010000	1.82000	1.8600	-3.377%	165,408	+1,308.065%
2019-09-13	1.9000	2.040000	1.90000	1.9250	-1.786%	137,566	+1,260.519%
2019-09-12	2.5100	2.510000	1.95000	1.9600	-20.325%	288,107	+1,236.224%
2019-09-11	2.2000	2.550000	2.10000	2.4600	+13.364%	502,133	+964.634%
2019-09-10	1.9400	2.200000	1.89010	2.1700	+13.021%	440,530	+1,106.912%
2019-09-09	1.9900	1.990000	1.89000	1.9200	0.000%	260,346	+1,264.063%
2019-09-06	1.8600	2.000000	1.81500	1.9200	+3.226%	259,596	+1,264.063%
2019-09-05	1.7600	1.860000	1.75000	1.8600	+6.286%	158,109	+1,308.065%
2019-09-04	1.8200	1.820000	1.71110	1.7500	-3.315%	103,703	+1,396.571%
2019-09-03	1.9300	1.930000	1.75500	1.8100	-6.218%	99,014	+1,346.961%
2019-08-30	1.9600	2.010000	1.89380	1.9300	-0.515%	266,584	+1,256.995%
2019-08-29	2.1500	2.150000	1.90000	1.9400	+2.105%	332,584	+1,250.000%
2019-08-28	1.8000	1.990000	1.75000	1.9000	+1.604%	292,164	+1,278.421%
2019-08-27	1.6400	2.080000	1.62000	1.8700	+15.432%	1,145,735	+1,300.535%
2019-08-26	1.5400	1.620000	1.42000	1.6200	+10.204%	307,777	+1,516.667%
2019-08-23	1.3600	1.530000	1.36000	1.4700	+8.889%	115,245	+1,681.633%
2019-08-22	1.3600	1.430000	1.27000	1.3500	-2.174%	125,738	+1,840.000%
2019-08-21	1.2100	1.470000	1.21000	1.3800	+14.050%	110,413	+1,797.826%
2019-08-20	1.2200	1.220000	1.11000	1.2100	-1.626%	66,812	+2,064.463%
2019-08-19	1.2500	1.320000	1.21000	1.2300	-0.806%	96,529	+2,029.268%
2019-08-16	1.3849	1.384900	1.22000	1.2400	-4.615%	87,893	+2,012.097%
2019-08-15	1.3000	1.390000	1.28500	1.3000	0.000%	26,921	+1,914.615%
2019-08-14	1.4000	1.400000	1.29000	1.3000	-7.801%	45,546	+1,914.615%
2019-08-13	1.4000	1.450000	1.39000	1.4100	+2.174%	39,199	+1,757.447%
2019-08-12	1.3900	1.420000	1.35000	1.3800	-2.817%	20,771	+1,797.826%
2019-08-09	1.4500	1.540000	1.39000	1.4200	-2.069%	65,531	+1,744.366%
2019-08-08	1.4100	1.490000	1.38000	1.4500	+2.837%	73,683	+1,706.207%
2019-08-07	1.4000	1.440000	1.32000	1.4100	0.000%	59,084	+1,757.447%
2019-08-06	1.4398	1.440000	1.37000	1.4100	-0.704%	48,408	+1,757.447%
2019-08-05	1.5000	1.515800	1.40000	1.4200	-4.054%	79,529	+1,744.366%
2019-08-02	1.6000	1.702200	1.46000	1.4800	-8.642%	111,906	+1,669.595%
2019-08-01	1.5500	1.620000	1.50000	1.6200	+5.882%	237,781	+1,516.667%
2019-07-31	1.6500	1.690000	1.53000	1.5300	-7.273%	95,236	+1,611.765%
2019-07-30	1.5800	1.660000	1.47000	1.6500	+4.430%	114,385	+1,487.273%
2019-07-29	1.6400	1.820000	1.58000	1.5800	-3.067%	81,194	+1,557.595%
2019-07-26	1.7200	1.825000	1.56000	1.6300	-9.444%	264,555	+1,506.748%
2019-07-25	1.9300	1.930000	1.77000	1.8000	-6.250%	109,340	+1,355.000%
2019-07-24	1.9200	2.000000	1.90000	1.9200	0.000%	95,846	+1,264.063%
2019-07-23	1.9100	2.007300	1.90000	1.9200	+1.053%	152,419	+1,264.063%
2019-07-22	1.9300	1.981000	1.89000	1.9000	0.000%	42,766	+1,278.421%
2019-07-19	1.9200	1.950000	1.85000	1.9000	-1.042%	297,697	+1,278.421%
2019-07-18	2.0000	2.002000	1.85000	1.9200	-4.000%	101,839	+1,264.063%
2019-07-17	1.9900	2.010000	1.92000	2.0000	+0.503%	235,020	+1,209.500%
2019-07-16	1.9600	2.060000	1.91000	1.9900	+1.531%	268,863	+1,216.080%
2019-07-15	2.1100	2.140000	1.94000	1.9600	-6.667%	306,434	+1,236.224%
2019-07-12	2.2300	2.260000	2.09000	2.1000	-5.405%	100,249	+1,147.143%
2019-07-11	2.3100	2.330000	2.22000	2.2200	-3.478%	46,952	+1,079.730%
2019-07-10	2.3400	2.400000	2.23000	2.3000	0.000%	61,527	+1,038.696%
2019-07-09	2.2300	2.360000	2.15000	2.3000	+3.604%	299,331	+1,038.696%
2019-07-08	2.2800	2.300000	2.16000	2.2200	-1.770%	106,183	+1,079.730%
2019-07-05	2.4000	2.400000	2.25000	2.2600	-5.833%	39,134	+1,058.850%
2019-07-03	2.4500	2.450000	2.32000	2.4000	-2.041%	72,799	+991.250%
2019-07-02	2.2900	2.550000	2.25000	2.4500	+6.987%	376,683	+968.980%
2019-07-01	2.2100	2.380000	2.21000	2.2900	+5.530%	276,124	+1,043.668%
2019-06-28	2.1500	2.240000	2.05000	2.1700	+1.878%	1,795,664	+1,106.912%
2019-06-27	2.2100	2.270000	2.12000	2.1300	-4.054%	121,241	+1,129.577%
2019-06-26	2.1400	2.350000	2.12000	2.2200	+4.225%	352,423	+1,079.730%
2019-06-25	2.1700	2.240000	2.12000	2.1300	-2.294%	154,653	+1,129.577%
2019-06-24	2.1900	2.280000	2.10000	2.1800	0.000%	143,442	+1,101.376%
2019-06-21	2.3600	2.430000	2.17020	2.1800	-8.403%	173,389	+1,101.376%
2019-06-20	2.3927	2.440000	2.33000	2.3800	+0.847%	176,869	+1,000.420%
2019-06-19	2.4000	2.480000	2.33000	2.3600	-3.279%	153,286	+1,009.746%
2019-06-18	2.5000	2.630000	2.32000	2.4400	-2.008%	221,202	+973.361%
2019-06-17	2.6300	2.695000	2.47000	2.4900	-5.682%	176,174	+951.807%
2019-06-14	2.7400	2.740000	2.64000	2.6400	-3.650%	139,363	+892.045%
2019-06-13	2.7988	2.826100	2.70000	2.7400	-0.364%	91,996	+855.839%
2019-06-12	2.8500	2.850000	2.75000	2.7500	-3.846%	131,453	+852.364%
2019-06-11	2.7800	2.930000	2.78000	2.8600	+3.249%	196,184	+815.734%
2019-06-10	2.5600	2.790000	2.54000	2.7700	+8.627%	108,505	+845.487%
2019-06-07	2.4300	2.603300	2.43000	2.5500	-1.923%	118,443	+927.059%
2019-06-06	2.6500	2.660000	2.60000	2.6000	-2.985%	160,877	+907.308%
2019-06-05	2.7200	2.760000	2.64000	2.6800	-0.741%	155,378	+877.239%
2019-06-04	2.6300	2.890000	2.62000	2.7000	+3.846%	230,796	+870.000%
2019-06-03	2.5600	2.650000	2.51000	2.6000	+1.167%	162,644	+907.308%
2019-05-31	2.6800	2.690000	2.54000	2.5700	-4.815%	154,928	+919.066%
2019-05-30	2.7700	2.850000	2.70000	2.7000	-2.527%	247,699	+870.000%
2019-05-29	2.9300	3.000000	2.75000	2.7700	-6.419%	198,897	+845.487%
2019-05-28	2.9900	3.040000	2.93000	2.9600	-0.337%	344,141	+784.797%
2019-05-24	2.9700	3.120000	2.95000	2.9700	+1.020%	225,563	+781.818%
2019-05-23	3.0000	3.030000	2.90000	2.9400	-3.607%	165,392	+790.816%
2019-05-22	3.2100	3.210200	3.05000	3.0500	-5.280%	214,880	+758.689%
2019-05-21	3.3100	3.320000	3.21000	3.2200	-2.719%	101,579	+713.354%