Dark

GAMR
Amplify Video Game Leaders ETF
stock NYSE ETF

Market Open

Aug 10, 2026 2:40:52 PM EDT

97.81USD-0.274%(-0.27)656

95.14Bid 102.29Ask 7.15Spread

Pre-market

0.00USD-100.000%(-98.07)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

98.07USD+0.517%(+0.50)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	97.77030	97.77030	97.770300	97.7703	-0.310%	658	0.000%
2026-08-07	98.07000	98.07400	97.450000	98.0740	+1.818%	660	-0.310%
2026-08-06	96.63000	96.77990	96.070000	96.3226	+0.559%	1,190	+1.503%
2026-08-05	96.72000	97.21000	95.787400	95.7874	-0.768%	546	+2.070%
2026-08-04	96.27000	96.52830	95.820000	96.5283	+1.251%	1,629	+1.287%
2026-08-03	93.88000	95.35000	93.880000	95.3352	+2.112%	1,436	+2.554%
2026-07-31	92.40000	93.36350	92.400000	93.3635	-0.064%	833	+4.720%
2026-07-30	92.46000	93.42310	92.460000	93.4231	+2.566%	1,426	+4.653%
2026-07-29	91.72000	91.72000	91.085700	91.0857	-0.074%	782	+7.339%
2026-07-28	90.54000	91.15280	90.540000	91.1528	+0.154%	628	+7.260%
2026-07-27	90.66000	91.08000	90.570000	91.0124	+1.856%	729	+7.425%
2026-07-24	89.35390	89.35390	89.353900	89.3539	-0.576%	198	+9.419%
2026-07-23	90.92000	90.92000	89.791000	89.8716	-1.839%	563	+8.789%
2026-07-22	91.86000	92.19000	91.455000	91.5554	-1.566%	757	+6.788%
2026-07-21	93.01240	93.01240	93.012400	93.0124	+0.325%	397	+5.115%
2026-07-20	92.88000	93.20000	92.711100	92.7111	+1.726%	1,242	+5.457%
2026-07-17	90.69000	91.13850	90.230000	91.1385	-2.010%	903	+7.277%
2026-07-16	93.19000	93.19000	93.008300	93.0083	-1.558%	852	+5.120%
2026-07-15	94.33000	94.47990	94.030000	94.4799	+1.078%	836	+3.483%
2026-07-14	93.70000	93.71000	93.472000	93.4720	+0.284%	1,834	+4.598%
2026-07-13	94.52120	94.52120	93.207000	93.2070	-1.915%	697	+4.896%
2026-07-10	94.25000	95.02720	94.250000	95.0272	+1.245%	459	+2.887%
2026-07-09	92.60000	93.85870	92.560000	93.8587	+1.070%	570	+4.168%
2026-07-08	91.17000	92.86520	91.170000	92.8652	+0.354%	449	+5.282%
2026-07-07	92.49010	92.53730	92.490100	92.5373	-0.441%	605	+5.655%
2026-07-06	92.85000	92.94730	92.850000	92.9473	+1.995%	501	+5.189%
2026-07-02	91.12960	91.12960	91.129600	91.1296	-0.856%	233	+7.287%
2026-07-01	92.26000	92.26000	91.916200	91.9162	+1.338%	391	+6.369%
2026-06-30	89.55000	90.70300	89.240000	90.7030	+1.856%	957	+7.792%
2026-06-29	88.70000	89.29000	88.520000	89.0502	+2.087%	1,631	+9.792%
2026-06-26	86.52000	87.37000	86.470000	87.2300	+1.515%	3,876	+12.083%
2026-06-25	86.72000	86.72000	85.890000	85.9282	-1.809%	1,105	+13.781%
2026-06-24	87.68000	87.95000	87.510900	87.5109	-0.120%	2,729	+11.724%
2026-06-23	87.61570	87.61570	87.615700	87.6157	-1.309%	217	+11.590%
2026-06-22	89.50000	89.50000	88.777400	88.7774	-1.044%	710	+10.130%
2026-06-18	89.57000	89.71500	89.570000	89.7143	+1.112%	639	+8.980%
2026-06-17	89.93500	89.93500	88.727300	88.7273	-1.213%	3,594	+10.192%
2026-06-16	89.81680	89.81680	89.816800	89.8168	-1.779%	231	+8.855%
2026-06-15	91.37000	91.57000	91.080000	91.4433	+3.018%	1,131	+6.919%
2026-06-12	88.76470	88.76470	88.764700	88.7647	+0.842%	309	+10.145%
2026-06-11	86.32000	88.02360	86.250000	88.0236	+2.058%	2,012	+11.073%
2026-06-10	86.94500	86.94500	85.700000	86.2488	-2.293%	813	+13.358%
2026-06-09	90.53000	90.53000	87.120000	88.2725	-2.059%	2,037	+10.760%
2026-06-08	89.97000	90.17000	89.380000	90.1282	+0.986%	1,661	+8.479%
2026-06-05	89.24780	89.24780	89.247800	89.2478	-4.579%	194	+9.549%
2026-06-04	92.97000	93.53080	92.910000	93.5308	-0.456%	1,068	+4.533%
2026-06-03	94.95000	94.95000	93.470000	93.9597	-0.834%	1,718	+4.056%
2026-06-02	95.04000	95.04000	94.640000	94.7500	+0.529%	1,651	+3.188%
2026-06-01	93.42000	94.49000	92.870000	94.2510	+1.571%	2,011	+3.734%
2026-05-29	92.50800	92.79320	92.250000	92.7932	+0.487%	1,032	+5.364%
2026-05-28	91.53000	92.34380	91.530000	92.3438	+1.773%	1,180	+5.876%
2026-05-27	90.00000	90.73530	90.000000	90.7353	+0.929%	1,910	+7.753%
2026-05-26	88.94000	89.89970	88.940000	89.8997	+1.772%	849	+8.755%
2026-05-22	88.32000	89.16000	88.170000	88.3348	+0.023%	1,132	+10.682%
2026-05-21	88.31470	88.31470	88.314700	88.3147	-0.523%	134	+10.707%
2026-05-20	87.64000	88.77910	87.640000	88.7791	+1.797%	594	+10.128%
2026-05-19	87.21200	87.21200	87.212000	87.2120	-0.179%	308	+12.106%
2026-05-18	87.86000	87.86010	87.368500	87.3685	-0.559%	857	+11.906%
2026-05-15	87.85990	87.85990	87.859900	87.8599	-1.523%	165	+11.280%
2026-05-14	89.08000	89.21830	88.230100	89.2183	+0.085%	3,717	+9.585%
2026-05-13	88.58000	89.14210	88.580000	89.1421	+0.715%	683	+9.679%
2026-05-12	87.93000	89.07000	87.930000	88.5092	+0.259%	1,675	+10.463%
2026-05-11	87.77000	88.78500	87.770000	88.2802	+0.865%	2,155	+10.750%
2026-05-08	87.25000	87.55010	87.160000	87.5232	+1.086%	3,640	+11.708%
2026-05-07	87.08000	87.18000	86.582500	86.5825	-0.478%	1,484	+12.922%
2026-05-06	86.00000	86.99840	86.000000	86.9984	+4.679%	5,975	+12.382%
2026-05-05	82.85000	83.10990	82.780000	83.1099	+0.434%	644	+17.640%
2026-05-04	83.06000	83.06000	82.270000	82.7508	-0.731%	915	+18.150%
2026-05-01	82.49000	83.36010	82.490000	83.3601	+0.367%	980	+17.287%
2026-04-30	82.54000	83.05570	81.710000	83.0557	-0.696%	1,141	+17.717%
2026-04-29	83.14500	83.63780	83.145000	83.6378	-0.102%	536	+16.897%
2026-04-28	83.72350	83.72350	83.723500	83.7235	-1.145%	161	+16.778%
2026-04-27	84.69310	84.69310	84.693100	84.6931	-0.055%	286	+15.441%
2026-04-24	83.60500	84.74010	83.605000	84.7401	+3.145%	545	+15.377%
2026-04-23	82.62000	82.86000	82.156000	82.1560	-2.430%	485	+19.006%
2026-04-22	84.12000	84.20210	84.120000	84.2021	+1.306%	424	+16.114%
2026-04-21	83.42000	83.42000	83.116700	83.1167	-1.243%	475	+17.630%
2026-04-20	84.05000	84.21000	83.420100	84.1625	-0.552%	779	+16.168%
2026-04-17	83.98000	84.62960	83.980000	84.6296	+1.374%	755	+15.527%
2026-04-16	82.67000	83.56000	82.660000	83.4829	+1.657%	1,775	+17.114%
2026-04-15	81.51000	82.12210	81.510000	82.1221	+2.435%	734	+19.055%
2026-04-14	78.83000	80.38010	78.830000	80.1700	+1.292%	1,479	+21.954%
2026-04-13	77.88000	79.14750	77.810000	79.1475	+1.501%	2,045	+23.529%
2026-04-10	76.89000	77.98620	76.890000	77.9769	+0.738%	1,341	+25.384%
2026-04-09	76.46000	77.40530	76.460000	77.4053	+0.436%	618	+26.310%
2026-04-08	79.45000	79.45000	77.050000	77.0689	+1.835%	3,185	+26.861%
2026-04-07	75.46000	75.67990	74.480000	75.6799	-0.222%	828	+29.189%
2026-04-06	75.49000	75.84830	75.450000	75.8483	+0.395%	615	+28.902%
2026-04-02	75.54960	75.54960	75.549600	75.5496	-0.133%	412	+29.412%
2026-04-01	75.24000	76.23000	75.240000	75.6500	+0.759%	1,757	+29.240%
2026-03-31	73.12000	75.08000	73.120000	75.0800	+4.268%	841	+30.221%
2026-03-30	71.95000	72.57000	71.430000	72.0065	+0.122%	2,569	+35.780%
2026-03-27	72.90000	72.90000	71.919000	71.9190	-1.709%	279	+35.945%
2026-03-26	74.24000	74.29000	72.960000	73.1696	-3.900%	950	+33.621%
2026-03-25	75.65000	76.13930	75.650000	76.1393	+1.291%	1,023	+28.410%
2026-03-24	74.92000	75.23000	74.920000	75.1692	-1.769%	455	+30.067%
2026-03-23	76.79000	76.79000	76.522900	76.5229	+1.724%	691	+27.766%
2026-03-20	75.43500	75.43500	75.225000	75.2263	-2.140%	672	+29.968%
2026-03-19	76.08000	76.87120	76.080000	76.8712	-0.241%	550	+27.187%
2026-03-18	77.32000	77.49000	77.057000	77.0570	-1.462%	888	+26.880%
2026-03-17	78.64000	78.97990	78.200000	78.2000	-1.311%	982	+25.026%
2026-03-16	79.33000	79.33000	79.239000	79.2390	+1.635%	663	+23.387%
2026-03-13	78.99000	78.99000	77.964000	77.9640	-0.625%	384	+25.404%
2026-03-12	78.82000	78.82000	78.454400	78.4544	-1.834%	695	+24.621%
2026-03-11	79.34000	79.92020	79.290000	79.9202	+0.669%	419	+22.335%
2026-03-10	80.05000	80.47000	79.380000	79.3887	+0.231%	1,560	+23.154%
2026-03-09	76.89000	79.20550	76.890000	79.2055	+2.151%	2,082	+23.439%
2026-03-06	78.35000	78.35000	77.340000	77.5378	-1.205%	1,769	+26.094%
2026-03-05	77.78000	78.48500	77.680000	78.4838	-1.233%	1,211	+24.574%
2026-03-04	77.51000	79.46380	77.510000	79.4638	+2.712%	7,597	+23.038%
2026-03-03	77.27000	77.77000	75.510000	77.3657	-2.001%	2,534	+26.374%
2026-03-02	78.52000	79.35000	78.520000	78.9450	-0.509%	4,609	+23.846%
2026-02-27	79.57000	79.72000	79.110000	79.3487	-1.074%	1,326	+23.216%
2026-02-26	79.84000	80.21000	79.840000	80.2100	+0.197%	557	+21.893%
2026-02-25	80.05210	80.05210	80.052100	80.0521	+1.082%	132	+22.133%
2026-02-24	79.05010	79.19550	79.050100	79.1955	+1.086%	562	+23.454%
2026-02-23	78.32000	78.34450	78.320000	78.3445	-1.632%	682	+24.795%
2026-02-20	79.79000	79.79000	79.643900	79.6439	+0.533%	492	+22.759%
2026-02-19	79.33000	79.33000	79.221500	79.2215	-0.213%	881	+23.414%
2026-02-18	78.57000	79.58000	78.570000	79.3909	+0.516%	1,668	+23.151%
2026-02-17	78.14000	79.02000	78.030000	78.9833	-0.065%	1,018	+23.786%
2026-02-13	79.14000	79.51000	78.770000	79.0344	-0.954%	1,274	+23.706%
2026-02-12	81.63000	81.63000	79.590000	79.7958	-2.948%	793	+22.526%
2026-02-11	82.06500	82.22000	81.760000	82.2200	-1.469%	992	+18.913%
2026-02-10	83.63000	83.66000	83.445700	83.4457	+0.610%	1,333	+17.166%
2026-02-09	82.44000	83.01500	82.440000	82.9400	+2.505%	957	+17.881%
2026-02-06	80.17000	80.91290	80.170000	80.9129	+3.665%	309	+20.834%
2026-02-05	78.08000	78.82900	77.810000	78.0523	-2.205%	1,614	+25.263%
2026-02-04	80.21000	80.21000	79.351000	79.8119	-5.457%	2,882	+22.501%
2026-02-03	83.39000	84.41890	83.370000	84.4189	-2.606%	1,153	+15.816%
2026-02-02	87.21000	87.21000	86.677800	86.6778	+0.323%	528	+12.797%
2026-01-30	87.00000	87.00000	86.380000	86.3986	-4.648%	616	+13.162%
2026-01-29	89.89000	90.61000	88.400000	90.6100	+0.086%	1,331	+7.902%
2026-01-28	90.53180	90.53180	90.531800	90.5318	-0.221%	288	+7.996%
2026-01-27	90.34000	90.73260	90.340000	90.7326	+0.599%	894	+7.757%
2026-01-26	90.22000	90.22000	90.191900	90.1919	+0.196%	862	+8.403%
2026-01-23	88.55000	90.42000	88.550000	90.0154	+1.631%	1,503	+8.615%
2026-01-22	88.57100	88.57100	88.571000	88.5710	+0.908%	182	+10.386%
2026-01-21	86.78000	88.40000	86.780000	87.7736	+0.492%	1,681	+11.389%
2026-01-20	87.60500	87.60500	87.343500	87.3435	-2.236%	664	+11.938%
2026-01-16	89.30000	89.34110	89.300000	89.3411	-0.358%	637	+9.435%
2026-01-15	89.95000	90.27000	89.590000	89.6624	+0.432%	2,411	+9.043%
2026-01-14	89.44000	89.44000	88.840000	89.2767	-0.787%	1,255	+9.514%
2026-01-13	89.50000	90.27770	89.500000	89.9851	-0.177%	848	+8.652%
2026-01-12	90.12500	90.14470	90.125000	90.1447	+0.528%	662	+8.459%
2026-01-09	89.53000	89.67110	89.521000	89.6711	+0.264%	809	+9.032%
2026-01-08	89.01000	89.43520	89.009900	89.4352	-1.122%	606	+9.320%
2026-01-07	90.01000	90.95000	90.010000	90.4500	-0.624%	1,097	+8.093%
2026-01-06	90.85500	91.12000	90.855000	91.0180	-0.854%	613	+7.419%
2026-01-05	91.63100	91.89000	91.631000	91.8018	+1.031%	1,683	+6.502%
2026-01-02	90.68000	90.99900	90.680000	90.8646	+0.261%	846	+7.600%
2025-12-31	91.32500	91.32500	90.628500	90.6285	-0.501%	777	+7.880%
2025-12-30	91.25000	91.25000	91.085000	91.0850	-1.058%	613	+7.340%
2025-12-29	91.47000	92.28000	91.220000	92.0589	-0.348%	2,306	+6.204%
2025-12-26	91.65000	92.38000	91.650000	92.3800	+0.583%	460	+5.835%
2025-12-24	91.84500	91.84500	91.845000	91.8450	-0.074%	92	+6.451%
2025-12-23	91.58000	91.91330	91.570000	91.9133	+0.590%	649	+6.372%
2025-12-22	91.00000	91.37410	91.000000	91.3741	+0.444%	744	+7.000%
2025-12-19	90.65000	90.98000	90.650000	90.9702	+1.581%	799	+7.475%
2025-12-18	89.55430	89.55430	89.554300	89.5543	+1.204%	582	+9.174%
2025-12-17	89.04000	89.04000	88.489300	88.4893	-2.693%	1,120	+10.488%
2025-12-16	89.92000	90.93820	89.920000	90.9382	+0.280%	974	+7.513%
2025-12-15	90.86000	90.97040	90.684100	90.6841	-0.031%	1,058	+7.814%
2025-12-12	90.67000	91.40000	90.670000	90.7118	-2.379%	1,458	+7.781%
2025-12-11	92.33000	93.14000	92.330000	92.9225	-0.130%	1,605	+5.217%
2025-12-10	92.71000	93.04390	92.200000	93.0439	-1.030%	5,454	+5.080%
2025-12-09	94.46000	94.46000	93.565000	94.0122	+0.040%	1,005	+3.997%
2025-12-08	93.91000	94.19000	93.860000	93.9744	+0.389%	1,511	+4.039%
2025-12-05	93.61000	93.61000	93.610000	93.6100	+0.222%	470	+4.444%
2025-12-04	93.06000	93.40300	92.950000	93.4030	+0.593%	916	+4.676%
2025-12-03	92.70000	92.85260	92.270000	92.8526	-0.379%	1,436	+5.296%
2025-12-02	93.82000	93.82000	93.200000	93.2062	+0.152%	1,024	+4.897%
2025-12-01	92.73500	93.65500	92.620000	93.0643	+0.037%	2,066	+5.057%
2025-11-28	91.97000	93.03000	91.970000	93.0300	+1.211%	949	+5.095%
2025-11-26	91.99000	92.21000	91.916700	91.9167	+0.482%	2,144	+6.368%
2025-11-25	89.85920	91.47580	89.360000	91.4758	+0.020%	4,760	+6.881%
2025-11-24	90.82000	92.40500	90.820000	91.4574	+1.907%	1,867	+6.903%
2025-11-21	89.54000	90.00000	88.330000	89.7456	+0.559%	1,497	+8.942%
2025-11-20	93.16000	93.16000	89.247100	89.2471	-3.143%	1,663	+9.550%
2025-11-19	91.99000	92.19000	91.400000	92.1434	-0.193%	2,122	+6.107%
2025-11-18	92.30000	92.99000	91.720000	92.3216	-1.998%	4,991	+5.902%
2025-11-17	94.89000	94.89000	94.204100	94.2041	-1.795%	1,607	+3.786%
2025-11-14	94.34000	95.92590	94.050000	95.9259	+0.357%	1,163	+1.923%
2025-11-13	96.61000	96.61000	95.584200	95.5842	-2.272%	860	+2.287%
2025-11-12	97.95000	97.99990	97.680000	97.8065	+1.298%	1,110	-0.037%
2025-11-11	96.58000	97.10000	96.553300	96.5533	-1.254%	1,729	+1.260%
2025-11-10	96.71000	97.89000	96.507500	97.7797	+2.385%	2,978	-0.010%
2025-11-07	93.62450	95.50210	93.411000	95.5021	-0.583%	2,158	+2.375%
2025-11-06	98.68000	98.68000	96.062400	96.0624	-2.394%	1,638	+1.778%
2025-11-05	97.48000	99.31000	97.480000	98.4185	+1.163%	1,402	-0.659%
2025-11-04	97.28750	97.28750	97.287500	97.2875	-1.351%	415	+0.496%
2025-11-03	99.25000	99.54000	98.500100	98.6198	-0.439%	1,741	-0.861%
2025-10-31	99.22721	99.22721	99.055000	99.0550	-0.155%	500	-1.297%
2025-10-30	100.92000	100.92000	99.131600	99.2087	-2.955%	1,646	-1.450%
2025-10-29	103.93000	103.93000	102.190000	102.2300	-0.099%	1,497	-4.362%
2025-10-28	102.21000	102.33160	101.810000	102.3316	+0.615%	996	-4.457%
2025-10-27	101.02000	101.70570	101.020000	101.7057	+1.529%	1,665	-3.869%
2025-10-24	99.49000	100.17420	99.490000	100.1742	+1.674%	2,116	-2.400%
2025-10-23	98.42000	98.52510	97.810000	98.5251	+1.187%	1,073	-0.766%
2025-10-22	97.43000	97.43000	96.730000	97.3692	-1.229%	850	+0.412%
2025-10-21	98.76300	98.76500	98.580900	98.5809	-0.445%	894	-0.822%
2025-10-20	99.04000	99.28000	99.021100	99.0211	+0.964%	1,936	-1.263%
2025-10-17	97.62100	98.07550	97.410000	98.0755	+0.453%	852	-0.311%
2025-10-16	98.49000	98.49000	97.540000	97.6331	-0.843%	1,401	+0.141%
2025-10-15	99.46570	99.46570	98.463600	98.4636	+1.389%	774	-0.704%
2025-10-14	96.51000	97.58500	96.510000	97.1142	-0.333%	823	+0.676%
2025-10-13	98.60000	98.91000	97.260000	97.4387	+1.361%	909	+0.340%
2025-10-10	98.98930	98.98930	96.130200	96.1302	-4.004%	1,513	+1.706%
2025-10-09	100.35000	100.35000	99.801000	100.1400	-0.866%	1,184	-2.366%
2025-10-08	99.05000	101.01490	99.050000	101.0149	+1.883%	1,716	-3.212%
2025-10-07	99.00000	99.14820	99.000000	99.1482	+0.194%	506	-1.390%
2025-10-06	100.03000	100.15990	98.956600	98.9566	+2.154%	3,400	-1.199%
2025-10-03	96.96480	97.40000	96.870000	96.8700	-0.335%	1,616	+0.929%
2025-10-02	97.19500	97.30000	97.130000	97.1954	-0.042%	1,330	+0.591%
2025-10-01	96.55000	97.23590	96.550000	97.2359	+0.596%	2,180	+0.550%
2025-09-30	96.76000	96.76000	96.660000	96.6600	-0.303%	1,101	+1.149%
2025-09-29	94.87000	97.16990	94.870000	96.9539	+1.352%	1,816	+0.842%
2025-09-26	95.35170	95.66080	94.090000	95.6608	+0.879%	2,684	+2.205%
2025-09-25	94.62370	94.82690	94.623700	94.8269	-0.422%	1,152	+3.104%
2025-09-24	94.99000	95.22880	94.990000	95.2288	-0.220%	701	+2.669%
2025-09-23	96.28000	96.28000	95.438800	95.4388	-1.161%	862	+2.443%
2025-09-22	95.31000	96.90000	95.310000	96.5600	+0.585%	2,489	+1.253%
2025-09-19	95.92000	95.99800	94.820000	95.9980	-0.063%	3,033	+1.846%
2025-09-18	95.69000	96.05850	95.640000	96.0585	+0.090%	2,035	+1.782%
2025-09-17	95.69000	95.97170	95.690000	95.9717	-0.424%	1,373	+1.874%
2025-09-16	96.13000	96.38070	96.130000	96.3807	+0.023%	701	+1.442%
2025-09-15	95.65500	96.35860	95.655000	96.3586	+0.856%	2,496	+1.465%
2025-09-12	95.42900	95.54050	95.395000	95.5405	+0.434%	1,261	+2.334%
2025-09-11	94.81000	95.18000	94.634500	95.1279	+0.632%	1,265	+2.778%
2025-09-10	94.99000	94.99000	94.370000	94.5308	+0.916%	1,292	+3.427%
2025-09-09	93.58000	93.67300	93.375000	93.6730	+0.745%	1,280	+4.374%
2025-09-08	92.74000	93.01000	92.575000	92.9799	+2.180%	1,806	+5.152%
2025-09-05	91.37000	91.37000	90.924700	90.9960	-0.891%	1,519	+7.445%
2025-09-04	91.26990	91.81430	91.269900	91.8143	+0.851%	510	+6.487%
2025-09-03	91.40000	91.40000	90.695000	91.0400	+0.132%	12,592	+7.393%
2025-09-02	89.26000	91.08000	89.260000	90.9200	-1.116%	26,121	+7.534%
2025-08-29	91.94620	91.94620	91.946200	91.9462	-1.387%	558	+6.334%
2025-08-28	93.12000	93.23950	93.030000	93.2395	+0.666%	3,182	+4.859%
2025-08-27	93.20000	93.20000	92.622700	92.6227	-0.638%	757	+5.558%
2025-08-26	92.74000	93.21700	92.740000	93.2170	+0.598%	716	+4.885%
2025-08-25	92.99000	92.99000	92.662900	92.6629	-0.069%	1,616	+5.512%
2025-08-22	90.05000	92.72700	90.050000	92.7270	+2.069%	2,672	+5.439%
2025-08-21	90.98000	91.37000	90.540000	90.8477	-0.241%	1,541	+7.620%
2025-08-20	90.87500	91.06710	90.050000	91.0671	-0.634%	2,290	+7.361%
2025-08-19	93.36000	93.36000	91.540000	91.6478	-2.276%	3,396	+6.680%
2025-08-18	94.14000	94.82000	93.390000	93.7821	+0.093%	4,854	+4.253%
2025-08-15	93.39990	94.01000	93.399900	93.6950	-0.336%	1,469	+4.350%
2025-08-14	93.70510	94.19000	93.705100	94.0108	-0.906%	2,975	+3.999%
2025-08-13	95.26000	95.26000	94.430000	94.8700	+1.262%	3,155	+3.057%
2025-08-12	92.80000	93.87000	92.800000	93.6874	+2.562%	16,195	+4.358%
2025-08-11	91.39000	92.30000	91.346700	91.3467	-0.312%	3,180	+7.032%
2025-08-08	90.90000	91.68600	90.900000	91.6322	+1.231%	3,539	+6.699%
2025-08-07	91.22000	91.50000	90.518200	90.5182	+0.749%	945	+8.012%
2025-08-06	91.26000	91.26000	89.080000	89.8456	+2.331%	4,820	+8.820%
2025-08-05	90.88000	90.88000	86.310100	87.7993	-3.004%	5,447	+11.357%
2025-08-04	89.82000	90.90100	89.750000	90.5187	+2.637%	19,876	+8.011%
2025-08-01	87.91000	88.35000	87.250000	88.1932	-1.515%	4,093	+10.859%
2025-07-31	91.58000	91.58000	89.550000	89.5500	+1.600%	4,264	+9.180%
2025-07-30	87.29000	88.60930	87.290000	88.1400	+0.284%	9,397	+10.926%
2025-07-29	89.21000	89.21000	87.812100	87.8900	+0.228%	1,901	+11.242%
2025-07-28	87.65500	87.69000	87.360000	87.6900	+0.469%	2,573	+11.495%
2025-07-25	87.28050	87.28050	87.280500	87.2805	-0.268%	235	+12.018%
2025-07-24	87.51530	87.51530	87.515300	87.5153	+0.615%	352	+11.718%
2025-07-23	86.98000	86.98000	86.980000	86.9800	+1.455%	697	+12.405%
2025-07-22	85.25000	85.73240	85.250000	85.7324	-1.030%	586	+14.041%
2025-07-21	86.62440	86.62440	86.624400	86.6244	+0.146%	543	+12.867%
2025-07-18	87.03000	87.03000	86.331000	86.4978	-0.268%	687	+13.032%
2025-07-17	85.69000	86.94000	85.690000	86.7300	+1.096%	1,639	+12.730%
2025-07-16	85.20340	85.90770	85.203400	85.7897	+1.221%	870	+13.965%
2025-07-15	84.64000	84.75460	84.640000	84.7546	+1.703%	508	+15.357%
2025-07-14	82.32000	83.87000	82.320000	83.3352	+0.247%	1,860	+17.322%
2025-07-11	83.31500	83.31500	83.130100	83.1301	-0.142%	407	+17.611%
2025-07-10	83.10000	83.24800	83.100000	83.2480	-0.385%	410	+17.445%
2025-07-09	83.75090	83.83990	83.367300	83.5700	+0.566%	1,581	+16.992%
2025-07-08	83.10000	83.10000	83.100000	83.1000	+0.233%	371	+17.654%
2025-07-07	82.28000	82.90720	82.280000	82.9072	-0.210%	1,222	+17.927%
2025-07-03	83.08140	83.08140	83.081400	83.0814	+0.220%	230	+17.680%
2025-07-02	81.84000	82.89890	81.840000	82.8989	-0.448%	1,079	+17.939%
2025-07-01	83.27230	83.27230	83.272300	83.2723	-2.081%	559	+17.410%
2025-06-30	85.52000	85.52000	84.470000	85.0420	+0.597%	6,087	+14.967%
2025-06-27	84.53720	84.53720	84.537200	84.5372	+0.184%	229	+15.654%
2025-06-26	83.56000	84.38170	82.800000	84.3817	+0.857%	7,299	+15.867%
2025-06-25	82.48000	83.66480	82.480000	83.6648	+1.008%	3,512	+16.860%
2025-06-24	80.70000	82.83000	80.700000	82.8300	+2.780%	3,705	+18.037%
2025-06-23	79.58000	80.63000	79.350000	80.5899	+0.798%	2,983	+21.318%
2025-06-20	80.66000	80.66000	79.952100	79.9521	-1.535%	840	+22.286%
2025-06-18	81.26000	81.39000	81.198800	81.1988	+0.319%	758	+20.409%
2025-06-17	80.90000	81.30000	80.830000	80.9403	+0.062%	2,284	+20.793%
2025-06-16	80.82000	81.75000	80.820000	80.8900	+2.220%	7,761	+20.868%
2025-06-13	79.31000	79.31000	79.133500	79.1335	-1.231%	672	+23.551%
2025-06-12	79.79000	80.25500	79.707300	80.1200	+0.451%	900	+22.030%
2025-06-11	79.69000	79.76010	79.590000	79.7601	-0.577%	563	+22.580%
2025-06-10	79.08000	80.22300	79.080000	80.2230	+0.112%	943	+21.873%
2025-06-09	79.94000	80.43000	79.940000	80.1329	+0.239%	2,495	+22.010%
2025-06-06	80.00000	80.00000	79.723600	79.9419	+1.076%	903	+22.302%
2025-06-05	78.89000	79.35000	78.890000	79.0909	-1.006%	1,126	+23.618%
2025-06-04	79.45000	79.89430	79.450000	79.8943	+1.362%	991	+22.375%
2025-06-03	78.08000	78.82080	78.080000	78.8208	+0.565%	357	+24.041%
2025-06-02	77.80000	78.37800	77.800000	78.3780	+1.685%	687	+24.742%
2025-05-30	76.12020	77.07930	76.120200	77.0793	-0.396%	381	+26.844%
2025-05-29	79.30000	79.30000	77.385600	77.3856	+0.008%	787	+26.342%
2025-05-28	77.58000	77.58000	77.379600	77.3796	-0.375%	473	+26.352%
2025-05-27	76.55000	77.67090	76.550000	77.6709	+2.846%	2,080	+25.878%
2025-05-23	75.06000	75.52150	75.060000	75.5215	+0.509%	1,384	+29.460%
2025-05-22	75.13880	75.13880	75.138800	75.1388	-0.363%	375	+30.120%
2025-05-21	75.21100	75.41220	75.211000	75.4122	-1.329%	591	+29.648%
2025-05-20	76.30500	76.42780	76.225000	76.4278	+0.159%	571	+27.925%
2025-05-19	75.99000	76.36000	75.990000	76.3066	+0.284%	4,587	+28.128%
2025-05-16	76.00000	76.10000	76.000000	76.0907	-0.006%	3,772	+28.492%
2025-05-15	75.50000	76.46500	75.500000	76.0953	+0.542%	4,926	+28.484%
2025-05-14	74.69000	76.05000	74.370000	75.6854	+0.646%	4,088	+29.180%
2025-05-13	72.83000	75.19960	72.830000	75.1996	+2.923%	4,270	+30.014%
2025-05-12	72.29000	73.08000	71.980000	73.0638	+2.982%	2,378	+33.815%
2025-05-09	71.32000	71.33000	70.910000	70.9480	-0.710%	1,944	+37.806%
2025-05-08	71.45550	71.45550	71.455500	71.4555	-0.135%	360	+36.827%
2025-05-07	71.50000	71.55200	71.500000	71.5520	-0.363%	1,657	+36.642%
2025-05-06	70.95000	71.81290	70.340000	71.8129	+0.649%	1,882	+36.146%
2025-05-05	70.84000	72.08000	70.840000	71.3500	-0.413%	965	+37.029%
2025-05-02	70.01000	71.64570	70.010000	71.6457	+2.900%	2,149	+36.464%
2025-05-01	69.62680	69.62680	69.626800	69.6268	+2.407%	264	+40.420%
2025-04-30	66.62000	68.00000	66.620000	67.9900	-0.369%	1,262	+43.801%
2025-04-29	68.00000	68.24170	67.794400	68.2417	+0.507%	1,112	+43.271%
2025-04-28	67.50000	67.89730	67.500000	67.8973	+0.518%	809	+43.997%
2025-04-25	66.05000	67.54710	66.050000	67.5471	+1.581%	1,256	+44.744%
2025-04-24	64.47000	66.49550	64.470000	66.4955	+2.586%	1,356	+47.033%
2025-04-23	64.88000	65.85000	64.800000	64.8191	+2.313%	1,800	+50.836%
2025-04-22	63.19100	63.35390	63.050000	63.3539	+2.184%	632	+54.324%
2025-04-21	61.99970	61.99970	61.999700	61.9997	-1.752%	427	+57.695%
2025-04-17	63.10520	63.10520	63.105200	63.1052	+0.533%	172	+54.932%
2025-04-16	63.25100	63.25100	62.770700	62.7707	-2.960%	313	+55.758%
2025-04-15	64.79000	64.79000	64.685200	64.6852	+0.252%	536	+51.148%
2025-04-14	65.11000	65.11000	64.522800	64.5228	+0.992%	592	+51.528%
2025-04-11	63.51000	63.88900	63.510000	63.8890	+1.692%	637	+53.032%
2025-04-10	63.95000	63.95000	62.826200	62.8262	-3.553%	573	+55.620%
2025-04-09	58.26000	65.32810	58.260000	65.1404	+12.284%	3,819	+50.092%
2025-04-08	60.62300	60.62300	58.014000	58.0140	-1.844%	904	+68.529%
2025-04-07	56.93000	59.10400	56.930000	59.1040	-0.775%	1,116	+65.421%
2025-04-04	60.39000	60.39000	59.330000	59.5659	-7.126%	1,596	+64.138%
2025-04-03	64.71000	64.94000	64.136100	64.1361	-5.397%	717	+52.442%
2025-04-02	66.43000	68.04000	66.430000	67.7950	+0.586%	1,573	+44.215%
2025-04-01	66.32000	67.40000	66.320000	67.4000	+1.730%	400	+45.060%
2025-03-31	65.55000	66.25360	65.540000	66.2536	-1.060%	609	+47.570%
2025-03-28	67.76000	67.76000	66.640000	66.9631	-2.106%	732	+46.006%
2025-03-27	68.63000	68.69000	68.403400	68.4034	-1.564%	643	+42.932%
2025-03-26	71.00000	71.00000	69.490000	69.4900	-2.504%	906	+40.697%
2025-03-25	70.50000	71.27500	70.500000	71.2750	+1.185%	742	+37.173%
2025-03-24	69.81000	70.46990	69.810000	70.4401	+2.660%	1,519	+38.799%
2025-03-21	68.28000	69.00000	68.060000	68.6150	+0.212%	6,127	+42.491%
2025-03-20	68.06000	68.89000	68.060000	68.4700	-0.687%	2,487	+42.793%
2025-03-19	68.43000	69.11000	68.430000	68.9439	+1.747%	1,900	+41.811%
2025-03-18	68.62000	68.62000	67.546971	67.7601	-2.114%	1,596	+44.289%
2025-03-17	68.50000	69.22340	68.500000	69.2234	+1.247%	1,243	+41.239%
2025-03-14	67.57000	68.42000	67.570000	68.3705	+2.384%	2,267	+43.001%
2025-03-13	67.53000	67.53000	66.778500	66.7785	-1.367%	1,115	+46.410%
2025-03-12	67.59000	67.70410	66.470000	67.7041	+1.529%	975	+44.408%
2025-03-11	65.98000	66.68470	65.530000	66.6847	+1.700%	940	+46.616%
2025-03-10	66.40000	66.56000	65.570000	65.5700	-4.497%	1,196	+49.108%
2025-03-07	67.92000	68.69000	67.194100	68.6575	-0.945%	1,075	+42.403%
2025-03-06	71.14000	71.14000	69.075000	69.3127	-2.328%	953	+41.057%
2025-03-05	69.67000	70.96510	69.670000	70.9651	+2.388%	1,165	+37.772%
2025-03-04	68.58000	70.31000	68.381200	69.3100	+0.905%	1,690	+41.062%
2025-03-03	70.67000	70.67000	68.688500	68.6885	-1.303%	1,232	+42.339%
2025-02-28	69.82000	70.09000	69.595000	69.5950	-0.538%	760	+40.485%
2025-02-27	71.74000	71.74000	69.971500	69.9715	-1.827%	2,690	+39.729%
2025-02-26	71.35000	71.35000	71.273700	71.2737	+0.329%	400	+37.176%
2025-02-25	70.71000	71.71000	70.710000	71.0399	-1.578%	3,472	+37.627%
2025-02-24	72.71000	72.85000	71.800000	72.1790	-1.888%	10,191	+35.455%
2025-02-21	74.62000	74.62000	73.568100	73.5681	-1.005%	1,523	+32.898%
2025-02-20	74.56000	74.56000	74.180000	74.3150	-0.282%	505	+31.562%
2025-02-19	74.42000	74.52530	74.142200	74.5253	-0.234%	567	+31.191%