Dark

DUG
ProShares UltraShort Energy
stock NYSE ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

18.17USD+2.366%(+0.42)55,395

18.12Bid 18.27Ask 0.15Spread

Pre-market

Aug 6, 2026 8:37:30 AM EDT

18.00USD-1.586%(-0.29)0

After-hours

Aug 7, 2026 4:17:30 PM EDT

18.00USD-0.936%(-0.17)501

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	17.8900	18.2500	17.8900	18.1700	+2.482%	55,395	0.000%
2026-08-06	17.6500	18.1000	17.5000	17.7300	-3.062%	79,230	+2.482%
2026-08-05	17.4400	18.3200	17.3200	18.2900	+4.276%	112,714	-0.656%
2026-08-04	17.9300	18.3100	17.4500	17.5400	+0.921%	129,595	+3.592%
2026-08-03	17.5200	17.7200	17.1700	17.3800	+2.476%	43,141	+4.545%
2026-07-31	17.2200	17.6090	16.8800	16.9600	-1.852%	68,505	+7.134%
2026-07-30	17.7600	17.8200	17.2000	17.2800	-1.031%	38,143	+5.150%
2026-07-29	17.2600	17.5490	17.1000	17.4600	-3.802%	39,343	+4.066%
2026-07-28	17.6200	18.2700	17.5000	18.1500	+2.950%	66,941	+0.110%
2026-07-27	17.7000	17.7250	17.1800	17.6300	+4.012%	60,223	+3.063%
2026-07-24	17.0700	17.0700	16.5000	16.9500	-0.528%	55,515	+7.198%
2026-07-23	16.6300	17.1200	16.5000	17.0400	-0.757%	201,897	+6.631%
2026-07-22	17.1600	17.2600	16.9800	17.1700	-2.332%	51,169	+5.824%
2026-07-21	17.8700	17.9500	17.5800	17.5800	-1.897%	20,503	+3.356%
2026-07-20	18.2400	18.2400	17.6500	17.9200	-0.665%	163,582	+1.395%
2026-07-17	17.9800	18.3100	17.8710	18.0400	-2.381%	24,350	+0.721%
2026-07-16	18.6718	18.6718	18.3500	18.4800	-2.015%	38,415	-1.677%
2026-07-15	18.5400	19.2301	18.5100	18.8600	+1.836%	30,042	-3.659%
2026-07-14	18.5000	18.9500	18.3900	18.5200	-0.750%	59,913	-1.890%
2026-07-13	19.3300	19.3300	18.5100	18.6600	-5.995%	45,899	-2.626%
2026-07-10	19.8900	20.3100	19.7500	19.8500	-0.948%	19,510	-8.463%
2026-07-09	19.7000	20.0789	19.6800	20.0400	+2.980%	34,471	-9.331%
2026-07-08	19.5500	20.0050	19.2000	19.4600	-3.472%	137,062	-6.629%
2026-07-07	20.9800	21.0000	20.0500	20.1600	-5.750%	59,964	-9.871%
2026-07-06	21.5000	21.5000	21.0672	21.3900	+0.375%	31,137	-15.054%
2026-07-02	21.3900	21.5600	20.9900	21.3100	-1.511%	34,671	-14.735%
2026-07-01	21.4500	21.7600	21.1700	21.6370	+1.344%	72,785	-16.023%
2026-06-30	20.9000	21.3800	20.5900	21.3500	+1.715%	55,148	-14.895%
2026-06-29	20.6900	21.0800	20.5500	20.9900	+1.011%	32,993	-13.435%
2026-06-26	20.6500	20.8800	20.5800	20.7800	+0.923%	93,761	-12.560%
2026-06-25	21.2500	21.4100	20.4500	20.5900	-1.999%	86,102	-11.753%
2026-06-24	20.9600	21.4500	20.8800	21.0100	+2.688%	131,427	-13.517%
2026-06-23	20.6600	20.8800	20.3700	20.4600	-1.255%	53,905	-11.193%
2026-06-22	21.1800	21.3900	20.7200	20.7200	-2.632%	170,759	-12.307%
2026-06-18	20.9500	21.6500	20.9500	21.2800	+3.401%	106,404	-14.615%
2026-06-17	20.0500	20.6700	20.0500	20.5800	+2.490%	104,275	-11.710%
2026-06-16	20.3300	20.3400	20.0200	20.0800	+0.753%	69,429	-9.512%
2026-06-15	20.2100	20.2400	19.6100	19.9300	+7.151%	161,513	-8.831%
2026-06-12	19.1100	19.2500	18.2600	18.6000	-1.639%	96,078	-2.312%
2026-06-11	17.8200	18.9100	17.7700	18.9100	+4.073%	131,439	-3.913%
2026-06-10	18.4200	18.4400	17.6800	18.1700	-3.145%	117,614	0.000%
2026-06-09	18.2800	19.0800	18.2800	18.7600	+3.408%	174,720	-3.145%
2026-06-08	18.2900	18.2900	17.7789	18.1417	-2.148%	33,630	+0.156%
2026-06-05	17.8800	18.5800	17.8800	18.5400	+3.691%	51,697	-1.996%
2026-06-04	18.0200	18.2100	17.7431	17.8800	-0.056%	64,791	+1.622%
2026-06-03	18.3000	18.3000	17.5100	17.8900	-2.666%	78,953	+1.565%
2026-06-02	18.9400	18.9400	18.2800	18.3800	-2.338%	55,776	-1.143%
2026-06-01	19.0600	19.1300	18.4700	18.8200	-3.338%	171,507	-3.454%
2026-05-29	19.2800	19.7000	19.2285	19.4700	+2.098%	188,641	-6.677%
2026-05-28	18.6700	19.2199	18.5750	19.0700	+0.105%	150,900	-4.719%
2026-05-27	19.0000	19.3206	18.7100	19.0500	+3.140%	110,733	-4.619%
2026-05-26	17.8900	18.4700	17.4600	18.4700	+5.422%	112,679	-1.624%
2026-05-22	17.7900	17.8500	17.4300	17.5200	-0.905%	60,203	+3.710%
2026-05-21	16.9900	17.9209	16.9000	17.6800	+2.079%	79,058	+2.771%
2026-05-20	16.7300	17.3600	16.3000	17.3200	+5.097%	547,521	+4.908%
2026-05-19	16.7900	16.9700	16.4100	16.4800	-2.600%	256,941	+10.255%
2026-05-18	17.7600	17.9600	16.8300	16.9200	-3.645%	326,327	+7.388%
2026-05-15	18.1200	18.1600	17.5600	17.5600	-4.617%	93,661	+3.474%
2026-05-14	18.8100	18.8100	18.3400	18.4100	-1.472%	91,468	-1.304%
2026-05-13	18.8600	19.1000	18.6500	18.6850	-0.240%	61,564	-2.756%
2026-05-12	18.6800	18.9500	18.5597	18.7300	-1.265%	85,284	-2.990%
2026-05-11	19.5600	19.6150	18.9650	18.9700	-5.387%	116,260	-4.217%
2026-05-08	19.8500	20.1700	19.6601	20.0500	+1.109%	72,980	-9.377%
2026-05-07	19.8000	20.3645	19.7600	19.8300	+3.551%	185,810	-8.371%
2026-05-06	18.8900	19.3300	18.6400	19.1500	+8.253%	613,879	-5.117%
2026-05-05	17.8400	17.9600	17.5000	17.6900	-0.113%	88,169	+2.713%
2026-05-04	18.1400	18.3700	17.6200	17.7100	-1.720%	424,940	+2.597%
2026-05-01	17.8800	18.3500	17.6000	18.0200	+2.503%	392,421	+0.832%
2026-04-30	18.3900	18.5400	17.4500	17.5800	-1.733%	305,747	+3.356%
2026-04-29	18.4100	18.4700	17.8700	17.8900	-4.688%	75,413	+1.565%
2026-04-28	18.8800	18.9900	18.5500	18.7700	-3.247%	92,651	-3.197%
2026-04-27	19.2100	19.4900	18.8200	19.4000	+0.414%	44,690	-6.340%
2026-04-24	19.3700	19.7768	19.2900	19.3200	+0.416%	83,837	-5.952%
2026-04-23	19.3700	19.5800	19.1100	19.2400	-1.485%	52,138	-5.561%
2026-04-22	19.7600	19.7600	19.4100	19.5300	-2.399%	84,688	-6.964%
2026-04-21	20.4800	20.6299	19.9500	20.0100	-2.817%	42,413	-9.195%
2026-04-20	20.4200	20.7950	20.1400	20.5900	-0.387%	59,008	-11.753%
2026-04-17	21.0500	21.7500	20.5800	20.6700	+5.783%	179,826	-12.095%
2026-04-16	20.0800	20.0800	19.4000	19.5400	-2.979%	74,603	-7.011%
2026-04-15	20.2100	20.4001	19.8300	20.1400	+0.549%	50,932	-9.782%
2026-04-14	19.6200	20.3200	19.6200	20.0300	+4.432%	110,821	-9.286%
2026-04-13	18.8700	19.5143	18.8100	19.1800	-0.776%	106,519	-5.266%
2026-04-10	19.1900	19.6250	19.0350	19.3300	+1.470%	71,366	-6.001%
2026-04-09	18.5200	19.1500	17.9750	19.0500	+2.640%	146,650	-4.619%
2026-04-08	19.3000	19.6300	18.4900	18.5600	+6.912%	336,203	-2.101%
2026-04-07	17.5200	17.5500	17.0000	17.3600	-1.587%	136,401	+4.666%
2026-04-06	17.9900	18.0500	17.6300	17.6400	-1.397%	82,723	+3.005%
2026-04-02	17.1700	18.0400	16.8300	17.8900	-0.886%	130,473	+1.565%
2026-04-01	17.6700	18.3800	17.1700	18.0500	+7.313%	326,575	+0.665%
2026-03-31	16.4000	17.4100	15.9600	16.8200	+2.498%	240,929	+8.026%
2026-03-30	15.8200	16.4800	15.6500	16.4100	+2.116%	152,222	+10.725%
2026-03-27	16.6300	16.6300	16.0000	16.0700	-3.373%	107,407	+13.068%
2026-03-26	17.0900	17.1690	16.4600	16.6310	-3.139%	134,033	+9.254%
2026-03-25	17.3200	17.3200	16.9500	17.1700	+0.234%	163,345	+5.824%
2026-03-24	17.7500	17.7500	16.7500	17.1300	-3.872%	186,989	+6.071%
2026-03-23	18.8200	19.0100	17.7150	17.8200	-2.410%	321,813	+1.964%
2026-03-20	18.0900	18.2650	17.6499	18.2600	+0.291%	169,295	-0.493%
2026-03-19	18.5600	18.7000	18.0000	18.2070	-3.206%	218,414	-0.203%
2026-03-18	18.6900	18.8100	18.4900	18.8100	+0.374%	75,279	-3.402%
2026-03-17	18.9600	19.0411	18.4200	18.7400	-2.192%	118,621	-3.042%
2026-03-16	19.2300	19.5596	19.0400	19.1600	-0.622%	99,956	-5.167%
2026-03-13	19.4400	19.6600	19.1376	19.2800	-0.516%	68,251	-5.757%
2026-03-12	19.7900	19.7900	18.9200	19.3800	-1.873%	144,525	-6.244%
2026-03-11	20.8800	20.8800	19.7002	19.7500	-4.888%	126,143	-8.000%
2026-03-10	20.6300	20.9400	20.2100	20.7650	+2.695%	150,968	-12.497%
2026-03-09	19.9700	20.5400	19.6799	20.2200	+0.647%	193,105	-10.138%
2026-03-06	19.6800	20.3500	19.5500	20.0900	-0.248%	100,104	-9.557%
2026-03-05	20.1900	20.3100	19.7600	20.1400	-0.886%	76,334	-9.782%
2026-03-04	20.4700	20.9148	20.2000	20.3200	+1.246%	84,090	-10.581%
2026-03-03	19.5000	20.4000	19.3200	20.0700	+1.775%	215,070	-9.467%
2026-03-02	19.0900	20.2700	19.0900	19.7200	-3.899%	259,859	-7.860%
2026-02-27	20.8000	21.2000	20.3800	20.5200	-3.116%	40,705	-11.452%
2026-02-26	21.7300	21.9500	20.7300	21.1800	-0.657%	22,896	-14.212%
2026-02-25	21.0000	21.7600	21.0000	21.3200	+0.947%	8,873	-14.775%
2026-02-24	21.1400	21.6063	21.1000	21.1200	+0.142%	21,021	-13.968%
2026-02-23	21.1800	21.2700	20.5000	21.0900	-0.846%	19,051	-13.845%
2026-02-20	21.2600	21.5700	21.0911	21.2700	+0.997%	34,197	-14.575%
2026-02-19	20.9500	21.1900	20.5300	21.0600	-1.358%	52,625	-13.723%
2026-02-18	21.5600	21.7800	21.3050	21.3500	-4.045%	41,301	-14.895%
2026-02-17	21.4800	22.6600	21.3300	22.2500	+2.535%	97,886	-18.337%
2026-02-13	22.0900	22.0900	21.5600	21.7000	-1.453%	17,778	-16.267%
2026-02-12	21.3400	22.1500	21.1100	22.0200	+3.785%	43,214	-17.484%
2026-02-11	21.8300	21.8300	21.1400	21.2170	-5.154%	27,860	-14.361%
2026-02-10	22.2000	22.5600	22.2000	22.3700	+0.179%	10,068	-18.775%
2026-02-09	22.7500	22.7700	22.2900	22.3300	-1.456%	51,239	-18.630%
2026-02-06	23.3100	23.3300	22.5200	22.6600	-3.697%	78,783	-19.815%
2026-02-05	23.5600	24.1500	23.4000	23.5300	+2.078%	61,220	-22.779%
2026-02-04	23.9600	23.9600	22.9600	23.0510	-4.412%	41,752	-21.175%
2026-02-03	25.5800	25.5800	24.0200	24.1150	-6.386%	28,337	-24.653%
2026-02-02	25.7900	26.0100	25.3300	25.7600	+3.997%	61,740	-29.464%
2026-01-30	25.5100	25.9500	24.7700	24.7700	-2.134%	27,326	-26.645%
2026-01-29	24.7500	25.3100	24.1900	25.3100	-1.888%	34,654	-28.210%
2026-01-28	25.8600	26.0300	25.7200	25.7970	-1.399%	43,492	-29.565%
2026-01-27	26.0500	26.6600	26.0500	26.1630	-1.901%	32,905	-30.551%
2026-01-26	25.9032	26.8700	25.9032	26.6700	-0.037%	12,047	-31.871%
2026-01-23	26.3900	26.7400	25.9500	26.6800	-1.101%	21,893	-31.897%
2026-01-22	27.2600	27.4000	26.8900	26.9770	-0.710%	63,489	-32.646%
2026-01-21	27.6200	27.6200	26.8000	27.1700	-4.584%	32,758	-33.125%
2026-01-20	28.0300	28.5802	27.8500	28.4754	+0.314%	12,583	-36.191%
2026-01-16	28.5600	28.5800	28.2900	28.3863	-0.399%	36,221	-35.990%
2026-01-15	28.4700	28.8100	27.9200	28.5000	+1.906%	70,566	-36.246%
2026-01-14	28.7900	28.7900	27.2000	27.9670	-4.278%	78,844	-35.031%
2026-01-13	29.7100	29.7100	28.7500	29.2170	-2.837%	63,270	-37.810%
2026-01-12	29.6000	30.3600	29.5000	30.0700	+1.406%	22,123	-39.574%
2026-01-09	29.4800	29.7800	29.4600	29.6530	-0.393%	31,801	-38.725%
2026-01-08	31.5700	31.6700	29.3800	29.7700	-6.354%	53,247	-38.965%
2026-01-07	30.8800	31.8400	30.8800	31.7900	+2.278%	56,780	-42.844%
2026-01-06	29.4800	31.1810	29.4600	31.0820	+5.256%	76,224	-41.542%
2026-01-05	29.6500	30.9700	28.9100	29.5300	-5.353%	51,566	-38.469%
2026-01-02	32.6100	32.6100	31.0000	31.2000	-4.030%	26,710	-41.763%
2025-12-31	32.2200	32.7000	32.2200	32.5100	+1.135%	9,307	-44.110%
2025-12-30	32.2800	32.3500	31.9700	32.1450	-1.628%	33,084	-43.475%
2025-12-29	32.7800	33.0400	32.4700	32.6770	-1.605%	31,952	-44.395%
2025-12-26	33.0700	33.5000	33.0700	33.2100	+0.667%	12,988	-45.288%
2025-12-24	32.8000	32.9900	32.7000	32.9900	-0.182%	4,930	-44.923%
2025-12-23	33.2710	33.4500	33.0350	33.0500	-1.205%	5,353	-45.023%
2025-12-22	33.7200	33.7200	33.1400	33.4530	-2.147%	16,005	-45.685%
2025-12-19	33.8600	34.2700	33.6300	34.1870	+0.041%	17,431	-46.851%
2025-12-18	33.3600	34.2972	33.3600	34.1730	+3.055%	36,395	-46.829%
2025-12-17	34.2400	34.2400	33.1000	33.1600	-4.466%	25,320	-45.205%
2025-12-16	33.5200	34.7425	33.5200	34.7100	+6.017%	39,381	-47.652%
2025-12-15	32.8341	33.2100	32.6800	32.7400	+1.645%	27,017	-44.502%
2025-12-12	31.4600	32.3329	31.3000	32.2100	+2.060%	39,189	-43.589%
2025-12-11	31.5500	31.7100	31.2700	31.5600	+0.712%	14,112	-42.427%
2025-12-10	31.9400	31.9600	31.2000	31.3370	-1.980%	19,206	-42.017%
2025-12-09	32.3100	32.3100	31.5000	31.9700	-1.383%	17,151	-43.165%
2025-12-08	31.7900	32.5500	31.7400	32.4184	+2.476%	36,211	-43.952%
2025-12-05	31.5000	31.6600	30.6500	31.6350	+0.909%	14,986	-42.564%
2025-12-04	31.6500	31.7900	31.2900	31.3500	-0.948%	13,369	-42.041%
2025-12-03	32.3945	32.3945	31.5300	31.6500	-3.594%	60,075	-42.591%
2025-12-02	31.9600	33.1500	31.9600	32.8300	+2.530%	51,990	-44.654%
2025-12-01	32.4600	32.4600	31.6900	32.0200	-1.930%	31,255	-43.254%
2025-11-28	33.4600	33.4600	32.3800	32.6500	-2.450%	13,322	-44.349%
2025-11-26	34.0000	34.0000	33.0000	33.4700	-1.559%	57,989	-45.713%
2025-11-25	34.1800	34.4500	33.7300	34.0000	+1.341%	64,461	-46.559%
2025-11-24	33.6100	34.5600	33.3540	33.5500	+0.479%	63,673	-45.842%
2025-11-21	33.7300	34.2500	33.1000	33.3900	-1.125%	36,595	-45.583%
2025-11-20	32.5500	33.8000	31.8000	33.7700	+2.395%	57,104	-46.195%
2025-11-19	33.4700	33.7126	32.8700	32.9800	+2.454%	76,900	-44.906%
2025-11-18	32.9500	33.0800	32.0000	32.1900	-1.409%	36,680	-43.554%
2025-11-17	31.8730	32.8900	31.6850	32.6500	+3.552%	36,801	-44.349%
2025-11-14	32.2100	32.9565	31.3600	31.5300	-3.297%	44,755	-42.372%
2025-11-13	32.3100	32.8400	31.9900	32.6050	-0.504%	31,782	-44.272%
2025-11-12	31.9900	32.8000	31.9900	32.7700	+2.921%	25,828	-44.553%
2025-11-11	32.2600	32.2600	31.4000	31.8400	-2.630%	41,417	-42.933%
2025-11-10	33.0800	33.9400	32.5400	32.7000	-1.802%	87,260	-44.434%
2025-11-07	34.0900	34.1700	33.1500	33.3000	-2.859%	28,515	-45.435%
2025-11-06	34.5400	34.5400	33.6000	34.2800	-1.805%	34,866	-46.995%
2025-11-05	34.8700	34.9600	34.1500	34.9100	-0.541%	29,510	-47.952%
2025-11-04	35.0700	35.6700	34.9000	35.1000	+2.213%	34,166	-48.234%
2025-11-03	34.3700	35.0400	34.1400	34.3400	+0.058%	63,576	-47.088%
2025-10-31	34.6500	34.9500	33.9400	34.3200	-1.294%	45,516	-47.057%
2025-10-30	34.4500	34.8200	33.9500	34.7700	+1.096%	8,384	-47.742%
2025-10-29	34.6500	34.7200	34.1000	34.3930	-1.382%	11,927	-47.169%
2025-10-28	34.4500	34.9100	34.2100	34.8750	+2.183%	18,584	-47.900%
2025-10-27	34.1700	34.3100	33.9500	34.1300	-0.554%	11,096	-46.762%
2025-10-24	33.2600	34.3200	33.2600	34.3200	+2.255%	19,436	-47.057%
2025-10-23	33.4200	34.0013	33.1500	33.5630	-2.744%	83,949	-45.863%
2025-10-22	34.9100	35.4700	34.2300	34.5100	-2.597%	78,881	-47.349%
2025-10-21	35.0300	35.6500	34.8800	35.4300	+0.568%	60,684	-48.716%
2025-10-20	35.5900	35.7300	35.1100	35.2300	-2.084%	26,980	-48.425%
2025-10-17	36.3200	36.3900	35.8500	35.9800	-1.533%	31,940	-49.500%
2025-10-16	35.3600	36.9900	35.3600	36.5400	+2.482%	21,560	-50.274%
2025-10-15	34.9600	36.2000	34.8300	35.6550	+0.070%	23,672	-49.039%
2025-10-14	36.6600	36.6600	35.2800	35.6300	+0.056%	56,702	-49.004%
2025-10-13	35.8900	36.2400	35.5500	35.6100	-2.598%	39,093	-48.975%
2025-10-10	35.0750	36.5800	34.7501	36.5600	+5.818%	110,930	-50.301%
2025-10-09	33.6700	34.5700	33.0000	34.5500	+2.644%	71,431	-47.410%
2025-10-08	33.1700	34.0639	33.1700	33.6600	+1.172%	65,834	-46.019%
2025-10-07	33.5580	34.4000	33.2500	33.2700	-0.210%	69,681	-45.386%
2025-10-06	33.1700	33.6000	32.9600	33.3400	-0.892%	147,595	-45.501%
2025-10-03	33.7200	33.7200	33.3000	33.6400	-1.030%	114,419	-45.987%
2025-10-02	33.3700	34.0600	32.9000	33.9900	+2.103%	64,589	-46.543%
2025-10-01	33.4700	33.6900	33.1000	33.2900	-0.150%	29,155	-45.419%
2025-09-30	33.2000	33.8016	33.0900	33.3400	+2.239%	190,490	-45.501%
2025-09-29	31.7800	32.9200	31.7800	32.6100	+3.787%	116,664	-44.281%
2025-09-26	31.9700	31.9700	30.8200	31.4200	-1.812%	146,115	-42.171%
2025-09-25	32.5600	32.7700	31.9800	32.0000	-1.750%	173,371	-43.219%
2025-09-24	33.1100	33.1100	31.9800	32.5700	-3.210%	88,074	-44.212%
2025-09-23	34.1700	34.1700	32.9200	33.6500	-3.471%	82,194	-46.003%
2025-09-22	34.9300	35.2750	34.5200	34.8600	+0.432%	54,103	-47.877%
2025-09-19	33.9400	34.9000	33.9400	34.7100	+2.510%	64,547	-47.652%
2025-09-18	33.7000	34.2900	33.4900	33.8600	+0.714%	71,696	-46.338%
2025-09-17	34.0400	34.1600	33.2100	33.6200	-0.444%	39,628	-45.955%
2025-09-16	34.6000	34.6000	33.5800	33.7700	-3.293%	110,087	-46.195%
2025-09-15	34.6500	35.0000	34.3600	34.9200	+0.779%	70,166	-47.967%
2025-09-12	33.9500	34.6650	33.6800	34.6500	+1.168%	36,042	-47.561%
2025-09-11	34.6200	34.9800	34.0900	34.2500	+0.058%	42,214	-46.949%
2025-09-10	35.2200	35.4900	34.2000	34.2300	-3.496%	193,877	-46.918%
2025-09-09	35.5700	35.5700	34.5200	35.4700	-0.839%	82,213	-48.774%
2025-09-08	35.2600	36.3800	35.1300	35.7700	+0.308%	50,349	-49.203%
2025-09-05	35.2400	35.9600	34.6900	35.6600	+4.086%	54,392	-49.047%
2025-09-04	34.8000	34.9700	33.9900	34.2600	-1.410%	90,105	-46.964%
2025-09-03	33.7400	34.9500	33.3455	34.7500	+4.448%	180,320	-47.712%
2025-09-02	33.5500	33.9800	33.0900	33.2700	-0.240%	149,047	-45.386%
2025-08-29	33.5600	33.6500	33.1403	33.3500	-0.862%	57,086	-45.517%
2025-08-28	34.2200	34.5467	33.5300	33.6400	-1.465%	29,857	-45.987%
2025-08-27	34.9700	34.9700	33.8800	34.1400	-2.150%	52,920	-46.778%
2025-08-26	34.9500	35.5000	34.8500	34.8900	+0.374%	18,861	-47.922%
2025-08-25	35.0600	35.3200	34.7200	34.7600	-0.544%	24,225	-47.727%
2025-08-22	36.3300	36.3300	34.7900	34.9500	-3.957%	45,438	-48.011%
2025-08-21	36.8800	37.1400	36.2600	36.3900	-1.382%	19,440	-50.069%
2025-08-20	37.3100	37.3100	36.6000	36.9000	-1.574%	19,533	-50.759%
2025-08-19	37.7600	37.8800	37.1100	37.4900	+0.053%	19,581	-51.534%
2025-08-18	37.4800	37.9150	37.2327	37.4700	+1.188%	13,990	-51.508%
2025-08-15	36.9482	37.2000	36.2400	37.0300	+0.081%	28,591	-50.932%
2025-08-14	37.2600	37.7400	36.9300	37.0000	+0.190%	20,868	-50.892%
2025-08-13	37.8800	38.0200	36.9300	36.9300	-2.302%	38,832	-50.799%
2025-08-12	38.0800	38.1700	37.1700	37.8000	-1.047%	38,945	-51.931%
2025-08-11	37.3200	38.2700	37.0900	38.2000	+1.677%	69,908	-52.435%
2025-08-08	37.6900	38.0000	36.9600	37.5700	-1.261%	42,397	-51.637%
2025-08-07	37.0500	38.0500	36.4500	38.0500	+0.902%	49,710	-52.247%
2025-08-06	36.6100	37.8644	36.1500	37.7100	+1.754%	55,583	-51.816%
2025-08-05	37.0100	38.0000	36.9200	37.0600	-0.108%	43,286	-50.971%
2025-08-04	37.0500	37.4200	36.5300	37.1000	+0.542%	108,917	-51.024%
2025-08-01	35.8800	37.2159	35.8500	36.9000	+3.973%	114,702	-50.759%
2025-07-31	35.7700	35.7700	34.7600	35.4900	+1.054%	65,939	-48.802%
2025-07-30	34.6100	35.5300	34.5900	35.1200	+2.750%	73,288	-48.263%
2025-07-29	34.7300	34.9400	34.1500	34.1800	-1.866%	150,990	-46.840%
2025-07-28	35.0400	35.1600	34.7300	34.8300	-2.245%	52,860	-47.832%
2025-07-25	35.2800	35.9400	35.2800	35.6300	+0.821%	22,286	-49.004%
2025-07-24	36.1100	36.2600	35.2600	35.3400	-1.340%	65,255	-48.585%
2025-07-23	36.7200	36.8000	35.7800	35.8200	-2.851%	40,065	-49.274%
2025-07-22	37.3900	37.3900	36.6000	36.8711	-1.229%	128,665	-50.720%
2025-07-21	36.4900	37.4001	36.4000	37.3300	+2.358%	29,590	-51.326%
2025-07-18	35.3900	36.7900	35.1000	36.4700	+1.446%	38,214	-50.178%
2025-07-17	36.7700	36.8100	35.8700	35.9500	-1.155%	57,197	-49.458%
2025-07-16	35.7500	36.6200	35.4600	36.3700	+1.649%	45,423	-50.041%
2025-07-15	34.7700	35.7904	34.6000	35.7800	+2.934%	80,793	-49.217%
2025-07-14	34.2900	35.1200	34.2400	34.7600	+2.326%	215,685	-47.727%
2025-07-11	34.4000	34.5600	33.7500	33.9700	-0.962%	26,064	-46.512%
2025-07-10	35.3200	35.4100	34.2100	34.3000	-1.295%	51,687	-47.026%
2025-07-09	34.6400	34.9500	34.3300	34.7500	+0.988%	28,093	-47.712%
2025-07-08	36.3100	36.3800	34.3000	34.4100	-5.363%	86,710	-47.196%
2025-07-07	36.0700	37.0200	35.7800	36.3600	+2.135%	32,161	-50.028%
2025-07-03	35.7300	35.8200	35.4400	35.6000	-0.168%	20,640	-48.961%
2025-07-02	36.4300	37.0900	35.6600	35.6600	-3.465%	42,085	-49.047%
2025-07-01	37.3700	38.0600	36.6100	36.9400	-1.362%	110,819	-50.812%
2025-06-30	37.4900	37.6600	37.0700	37.4500	+0.971%	23,357	-51.482%
2025-06-27	36.4500	37.4400	36.4500	37.0900	+1.201%	37,180	-51.011%
2025-06-26	37.6200	37.7400	36.5200	36.6500	-2.734%	25,829	-50.423%
2025-06-25	37.7200	37.8698	37.2899	37.6800	+0.159%	30,167	-51.778%
2025-06-24	37.9100	37.9100	36.9100	37.6200	+2.619%	68,738	-51.701%
2025-06-23	34.0700	36.9255	34.0000	36.6600	+4.953%	97,664	-50.436%
2025-06-20	35.1800	35.4600	34.7808	34.9300	-1.882%	97,212	-47.982%
2025-06-18	34.9900	35.7300	34.5000	35.6000	+1.280%	51,582	-48.961%
2025-06-17	35.2200	35.4500	34.6300	35.1500	-1.733%	46,278	-48.307%
2025-06-16	35.7800	36.2100	35.0000	35.7700	+0.562%	77,316	-49.203%
2025-06-13	35.5500	36.4800	35.3471	35.5700	-3.264%	55,865	-48.918%
2025-06-12	37.9000	37.9000	36.7700	36.7700	-0.729%	24,231	-50.585%
2025-06-11	37.5400	38.3000	36.9900	37.0400	-2.808%	52,168	-50.945%
2025-06-10	38.7500	38.7500	37.7000	38.1100	-3.446%	51,480	-52.322%
2025-06-09	39.4300	39.9200	38.6830	39.4700	-0.353%	39,564	-53.965%
2025-06-06	40.6100	40.6100	39.4300	39.6100	-3.906%	57,567	-54.128%
2025-06-05	41.0900	41.2800	40.6000	41.2200	+0.537%	17,948	-55.919%
2025-06-04	39.6300	41.0000	38.9500	41.0000	+3.719%	43,115	-55.683%
2025-06-03	40.3600	41.0900	39.0000	39.5300	-2.331%	25,412	-54.035%
2025-06-02	40.0200	41.3600	39.8900	40.4736	-2.332%	18,415	-55.107%
2025-05-30	41.4400	42.1184	41.2000	41.4400	+1.534%	21,425	-56.153%
2025-05-29	41.2700	41.6100	40.7700	40.8138	-1.297%	17,836	-55.481%
2025-05-28	40.3300	41.5300	39.7600	41.3500	+2.529%	24,510	-56.058%
2025-05-27	40.2600	41.0300	40.2500	40.3300	-1.730%	23,774	-54.947%
2025-05-23	41.8700	41.8700	40.8400	41.0400	-0.243%	19,169	-55.726%
2025-05-22	41.3500	42.1800	40.8000	41.1400	+0.809%	18,959	-55.834%
2025-05-21	39.7500	40.8200	39.7500	40.8100	+3.552%	12,790	-55.477%
2025-05-20	38.7100	39.4400	38.6600	39.4100	+1.914%	17,365	-53.895%
2025-05-19	38.3300	39.1500	38.3300	38.6700	+2.682%	30,983	-53.013%
2025-05-16	37.6900	38.3300	37.5200	37.6600	+0.400%	20,177	-51.753%
2025-05-15	38.8900	38.9800	37.5000	37.5100	-0.741%	24,832	-51.560%
2025-05-14	37.7300	38.1000	37.5850	37.7900	+0.908%	23,221	-51.918%
2025-05-13	38.1800	38.1800	36.8800	37.4500	-2.702%	42,883	-51.482%
2025-05-12	37.8800	38.8900	37.2400	38.4900	-5.104%	78,568	-52.793%
2025-05-09	40.5400	41.1000	40.1500	40.5600	-1.863%	28,778	-55.202%
2025-05-08	41.5600	41.5800	40.3000	41.3300	-2.432%	42,398	-56.037%
2025-05-07	42.2800	43.0000	42.0800	42.3600	-0.259%	25,024	-57.106%
2025-05-06	42.0400	42.6300	41.7275	42.4700	+0.094%	23,351	-57.217%
2025-05-05	42.2600	42.8400	41.9300	42.4300	+3.639%	67,273	-57.177%
2025-05-02	41.0000	42.4400	40.8400	40.9400	-2.732%	44,979	-55.618%
2025-05-01	42.9000	43.0400	41.0650	42.0900	-0.692%	58,850	-56.831%
2025-04-30	41.5600	43.3500	41.5400	42.3835	+5.118%	70,614	-57.130%
2025-04-29	40.5000	40.9500	40.0000	40.3200	+1.033%	20,007	-54.936%
2025-04-28	40.6500	40.7100	39.8200	39.9079	-1.583%	28,155	-54.470%
2025-04-25	41.2100	41.4100	40.5200	40.5500	+0.322%	38,805	-55.191%
2025-04-24	41.0300	41.5200	40.1817	40.4200	-2.953%	39,601	-55.047%
2025-04-23	40.8800	42.1000	40.0000	41.6500	+0.313%	50,222	-56.375%
2025-04-22	42.9400	42.9400	40.9500	41.5200	-5.054%	41,368	-56.238%
2025-04-21	42.6300	44.5900	42.6300	43.7300	+5.272%	26,008	-58.450%
2025-04-17	42.7300	42.7300	40.3200	41.5400	-4.637%	42,749	-56.259%
2025-04-16	43.8000	43.8400	41.9800	43.5600	-1.247%	35,661	-58.287%
2025-04-15	43.9400	44.1600	42.5900	44.1100	+0.250%	23,492	-58.808%
2025-04-14	42.3500	44.6200	42.3500	44.0000	-0.655%	25,499	-58.705%
2025-04-11	46.1912	47.8900	43.6700	44.2900	-4.568%	40,337	-58.975%
2025-04-10	43.2100	47.9700	43.2100	46.4100	+13.002%	67,822	-60.849%
2025-04-09	50.5700	51.0800	40.1301	41.0700	-15.407%	180,968	-55.758%
2025-04-08	43.4400	50.0800	43.2700	48.5500	+4.386%	64,488	-62.575%
2025-04-07	48.2500	50.0100	42.8200	46.5100	+2.287%	169,734	-60.933%
2025-04-04	41.0800	45.7500	40.6900	45.4700	+17.798%	124,819	-60.040%
2025-04-03	35.8600	38.6700	35.8600	38.6000	+15.431%	75,053	-52.927%
2025-04-02	33.9600	34.1400	33.3600	33.4400	-0.235%	22,934	-45.664%
2025-04-01	34.2100	34.5500	33.4300	33.5188	-1.037%	12,674	-45.792%
2025-03-31	34.9800	34.9800	33.4800	33.8700	-2.251%	18,760	-46.354%
2025-03-28	34.3352	34.9200	34.0741	34.6500	+1.294%	45,919	-47.561%
2025-03-27	33.7500	34.5100	33.6800	34.2072	+1.704%	27,826	-46.883%
2025-03-26	33.5100	33.7300	32.8600	33.6340	-1.712%	36,029	-45.977%
2025-03-25	34.0600	34.3900	33.6400	34.2200	-0.639%	33,911	-46.902%
2025-03-24	35.1300	35.1300	34.0700	34.4400	-2.270%	39,836	-47.242%
2025-03-21	34.8800	35.7000	34.8800	35.2400	+1.323%	24,788	-48.439%
2025-03-20	35.4500	35.6500	34.5700	34.7800	-0.543%	28,527	-47.757%
2025-03-19	36.2300	36.2300	34.6929	34.9700	-3.291%	36,039	-48.041%
2025-03-18	35.9000	36.7000	35.8100	36.1600	-0.187%	28,222	-49.751%
2025-03-17	37.3100	37.3100	35.9450	36.2278	-3.238%	39,573	-49.845%
2025-03-14	39.5500	39.7200	37.3300	37.4400	-5.716%	26,740	-51.469%
2025-03-13	39.5300	40.2200	38.4295	39.7100	+1.353%	57,274	-54.243%
2025-03-12	39.4900	39.7000	38.5200	39.1800	-0.860%	16,191	-53.624%
2025-03-11	38.8400	39.9045	38.4100	39.5200	+1.672%	19,327	-54.023%
2025-03-10	39.4900	39.6100	38.0100	38.8700	-1.520%	18,171	-53.254%
2025-03-07	40.0400	40.3800	39.0826	39.4700	-3.236%	18,272	-53.965%
2025-03-06	41.5700	42.0600	40.6200	40.7900	-0.633%	19,699	-55.455%
2025-03-05	40.9800	42.4630	40.7300	41.0500	+3.063%	31,228	-55.737%
2025-03-04	40.0700	41.2009	38.6800	39.8300	+1.867%	81,492	-54.381%
2025-03-03	36.2000	39.7200	35.9900	39.1000	+6.977%	134,015	-53.529%
2025-02-28	37.8400	38.3000	36.5100	36.5500	-3.151%	23,384	-50.287%
2025-02-27	37.5400	37.9200	36.7900	37.7393	-0.790%	27,654	-51.854%
2025-02-26	37.6800	38.4300	37.4300	38.0400	+1.063%	39,909	-52.234%
2025-02-25	36.6100	38.2400	36.3000	37.6400	+3.067%	28,622	-51.727%
2025-02-24	36.5900	36.8800	36.2300	36.5200	-0.109%	22,482	-50.246%
2025-02-21	35.7000	36.6000	35.5000	36.5600	+3.893%	30,300	-50.301%
2025-02-20	35.9900	36.1500	35.0000	35.1900	-1.851%	28,739	-48.366%
2025-02-19	35.6600	35.8800	35.0500	35.8535	-1.230%	19,427	-49.322%
2025-02-18	37.0500	37.3100	35.8100	36.3000	-2.603%	18,538	-49.945%