Dark

GOF
Guggenheim Strategic Opportunities Fund
stock NYSE Closed Ended Fund

Market Open

Aug 11, 2026 3:04:09 PM EDT

10.71USD+0.375%(+0.04)674,112

10.70Bid 10.71Ask 0.01Spread

Pre-market

Aug 11, 2026 8:57:30 AM EDT

10.65USD-0.187%(-0.02)1,601

After-hours

Aug 10, 2026 4:14:30 PM EDT

10.70USD+0.281%(+0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	10.6800	10.7300	10.6800	10.7100	+0.281%	674,112	0.000%
2026-08-10	10.6400	10.6800	10.5850	10.6800	+0.188%	864,722	+0.281%
2026-08-07	10.5900	10.6600	10.5900	10.6600	+0.851%	892,951	+0.469%
2026-08-06	10.4800	10.5860	10.4800	10.5700	+0.571%	793,256	+1.325%
2026-08-05	10.5200	10.5400	10.4800	10.5100	+0.286%	834,757	+1.903%
2026-08-04	10.5300	10.5900	10.4800	10.4800	-0.095%	1,349,998	+2.195%
2026-08-03	10.5300	10.5800	10.4701	10.4900	-0.190%	1,231,854	+2.097%
2026-07-31	10.5700	10.6500	10.5100	10.5100	0.000%	1,280,657	+1.903%
2026-07-30	10.4200	10.5100	10.3800	10.5100	+1.448%	877,134	+1.903%
2026-07-29	10.4500	10.5250	10.3600	10.3600	-0.861%	1,351,999	+3.378%
2026-07-28	10.4400	10.5450	10.4250	10.4500	-0.286%	1,543,039	+2.488%
2026-07-27	10.5200	10.5200	10.3900	10.4800	-0.095%	1,007,086	+2.195%
2026-07-24	10.4800	10.5100	10.4200	10.4900	+0.479%	1,076,467	+2.097%
2026-07-23	10.5000	10.5400	10.3900	10.4400	-0.949%	1,736,636	+2.586%
2026-07-22	10.6200	10.6650	10.5400	10.5400	-1.126%	1,595,571	+1.613%
2026-07-21	10.7000	10.7100	10.6600	10.6600	0.000%	999,090	+0.469%
2026-07-20	10.6800	10.7327	10.5900	10.6600	-0.281%	871,373	+0.469%
2026-07-17	10.6700	10.7500	10.6500	10.6900	-0.558%	3,854,380	+0.187%
2026-07-16	10.7200	10.7900	10.7000	10.7500	-0.186%	1,474,216	-0.372%
2026-07-15	10.7000	10.8150	10.7000	10.7700	-1.011%	1,125,793	-0.557%
2026-07-14	10.8700	10.9500	10.8600	10.8800	-0.092%	1,352,534	-1.563%
2026-07-13	10.9100	10.9700	10.8700	10.8900	-0.366%	1,751,597	-1.653%
2026-07-10	10.9000	10.9642	10.8900	10.9300	+0.183%	707,063	-2.013%
2026-07-09	10.9200	10.9300	10.8450	10.9100	-0.092%	1,084,335	-1.833%
2026-07-08	10.8900	10.9700	10.8500	10.9200	+0.183%	1,171,206	-1.923%
2026-07-07	10.9100	10.9400	10.8701	10.9000	-0.366%	812,786	-1.743%
2026-07-06	10.9900	11.0190	10.9250	10.9400	-0.455%	1,340,919	-2.102%
2026-07-02	10.9500	10.9900	10.9300	10.9900	+0.457%	1,097,751	-2.548%
2026-07-01	10.8900	10.9800	10.8700	10.9400	+0.183%	1,148,133	-2.102%
2026-06-30	10.8900	10.9600	10.8300	10.9200	+1.018%	1,633,907	-1.923%
2026-06-29	10.7400	10.8100	10.7300	10.8100	+1.123%	851,801	-0.925%
2026-06-26	10.6400	10.7700	10.5681	10.6900	+0.754%	1,226,769	+0.187%
2026-06-25	10.5000	10.6500	10.5000	10.6100	+1.048%	2,093,503	+0.943%
2026-06-24	10.6100	10.7100	10.5000	10.5000	-0.943%	3,262,476	+2.000%
2026-06-23	10.6400	10.7300	10.6000	10.6000	-1.304%	2,200,128	+1.038%
2026-06-22	10.7100	10.7400	10.6450	10.7400	+0.187%	1,435,837	-0.279%
2026-06-18	10.8700	10.9200	10.6500	10.7200	-0.833%	2,333,034	-0.093%
2026-06-17	10.8200	10.8900	10.7800	10.8100	0.000%	1,325,609	-0.925%
2026-06-16	10.9400	10.9900	10.8100	10.8100	-1.279%	1,588,304	-0.925%
2026-06-15	10.9000	11.0200	10.9000	10.9500	-0.815%	1,320,886	-2.192%
2026-06-12	11.0100	11.0500	10.9800	11.0400	+0.546%	1,521,984	-2.989%
2026-06-11	10.9500	11.0400	10.9500	10.9800	+0.457%	1,260,726	-2.459%
2026-06-10	11.0200	11.0300	10.9300	10.9300	-0.996%	924,654	-2.013%
2026-06-09	11.0400	11.0700	10.9000	11.0400	+0.364%	1,932,030	-2.989%
2026-06-08	11.0300	11.0563	10.9828	11.0000	-0.091%	965,636	-2.636%
2026-06-05	11.0700	11.0800	10.9800	11.0100	-0.721%	1,133,789	-2.725%
2026-06-04	11.0200	11.1000	11.0100	11.0900	+0.453%	980,110	-3.427%
2026-06-03	11.0800	11.0968	11.0100	11.0400	-0.090%	1,106,136	-2.989%
2026-06-02	11.1200	11.1500	11.0350	11.0500	-0.719%	1,200,235	-3.077%
2026-06-01	11.1500	11.1800	11.1100	11.1300	-0.625%	1,251,361	-3.774%
2026-05-29	11.1900	11.2600	11.1500	11.2000	+0.358%	1,604,088	-4.375%
2026-05-28	11.0000	11.1650	10.9900	11.1600	+1.455%	1,339,489	-4.032%
2026-05-27	11.0200	11.0300	10.9500	11.0000	-0.091%	1,118,001	-2.636%
2026-05-26	11.0900	11.1000	11.0000	11.0100	-0.721%	1,763,037	-2.725%
2026-05-22	11.1700	11.1799	11.0801	11.0900	-0.894%	941,416	-3.427%
2026-05-21	11.1800	11.1900	11.0813	11.1900	+0.089%	879,028	-4.290%
2026-05-20	11.0000	11.1950	10.9900	11.1800	+1.452%	1,541,216	-4.204%
2026-05-19	11.0100	11.0600	10.9800	11.0200	-0.631%	1,180,517	-2.813%
2026-05-18	11.1500	11.1500	10.9900	11.0900	-0.359%	2,889,634	-3.427%
2026-05-15	11.2200	11.2502	11.1300	11.1300	-3.133%	1,559,793	-3.774%
2026-05-14	11.5300	11.5400	11.4400	11.4900	-0.087%	1,649,923	-6.789%
2026-05-13	11.6000	11.6000	11.5000	11.5000	-0.519%	1,768,174	-6.870%
2026-05-12	11.5600	11.6050	11.4801	11.5600	0.000%	1,576,495	-7.353%
2026-05-11	11.5400	11.6100	11.5000	11.5600	+0.347%	1,792,567	-7.353%
2026-05-08	11.4900	11.5900	11.4700	11.5200	+0.261%	1,011,371	-7.031%
2026-05-07	11.5500	11.5500	11.4700	11.4900	-0.087%	1,035,737	-6.789%
2026-05-06	11.4800	11.5400	11.4250	11.5000	+0.612%	1,233,368	-6.870%
2026-05-05	11.4300	11.4900	11.4100	11.4300	+0.175%	894,418	-6.299%
2026-05-04	11.4000	11.5100	11.3600	11.4100	+0.352%	1,133,525	-6.135%
2026-05-01	11.4500	11.4600	11.3000	11.3700	-0.525%	1,398,376	-5.805%
2026-04-30	11.3900	11.5200	11.3525	11.4300	+1.061%	1,914,764	-6.299%
2026-04-29	11.3500	11.3700	11.2550	11.3100	-0.265%	693,773	-5.305%
2026-04-28	11.3600	11.4000	11.2700	11.3400	-0.176%	856,795	-5.556%
2026-04-27	11.2300	11.4400	11.2300	11.3600	+1.248%	1,125,281	-5.722%
2026-04-24	11.2600	11.2700	11.1950	11.2200	+0.179%	567,576	-4.545%
2026-04-23	11.3500	11.3750	11.2000	11.2000	-1.235%	813,410	-4.375%
2026-04-22	11.4500	11.4545	11.3200	11.3400	-0.351%	841,622	-5.556%
2026-04-21	11.6300	11.6300	11.3700	11.3800	-1.557%	1,339,904	-5.888%
2026-04-20	11.2500	11.5900	11.2500	11.5600	+2.391%	2,003,063	-7.353%
2026-04-17	11.3600	11.3650	11.2700	11.2900	+0.089%	1,090,397	-5.137%
2026-04-16	11.3500	11.3900	11.2370	11.2800	-0.617%	1,040,844	-5.053%
2026-04-15	11.3500	11.4000	11.3000	11.3500	-1.646%	1,216,946	-5.639%
2026-04-14	11.4700	11.6300	11.4050	11.5400	+1.051%	1,583,828	-7.192%
2026-04-13	11.4700	11.5090	11.4000	11.4200	-0.696%	1,084,121	-6.217%
2026-04-10	11.4100	11.5400	11.4100	11.5000	+0.966%	1,091,815	-6.870%
2026-04-09	11.2600	11.3900	11.2050	11.3900	+1.515%	738,089	-5.970%
2026-04-08	11.3000	11.3300	11.1600	11.2200	+0.899%	1,172,542	-4.545%
2026-04-07	11.1000	11.1650	11.0800	11.1200	-0.269%	811,354	-3.687%
2026-04-06	11.1800	11.1800	11.0800	11.1500	-0.268%	896,637	-3.946%
2026-04-02	11.0100	11.2500	10.9600	11.1800	-0.179%	1,172,735	-4.204%
2026-04-01	11.0900	11.3000	11.0900	11.2000	+1.633%	1,248,388	-4.375%
2026-03-31	10.8500	11.0200	10.7550	11.0200	+3.474%	2,148,465	-2.813%
2026-03-30	10.6800	10.7250	10.5400	10.6500	+0.377%	1,321,747	+0.563%
2026-03-27	10.7700	10.8200	10.5900	10.6100	-1.850%	2,234,286	+0.943%
2026-03-26	10.9000	11.0300	10.8100	10.8100	-1.098%	1,037,392	-0.925%
2026-03-25	10.8200	11.0200	10.8200	10.9300	+1.486%	1,037,535	-2.013%
2026-03-24	10.8500	10.8900	10.7400	10.7700	-0.737%	1,886,475	-0.557%
2026-03-23	10.9700	10.9700	10.8100	10.8500	+0.277%	1,842,023	-1.290%
2026-03-20	11.0600	11.0800	10.7700	10.8200	-2.347%	1,898,506	-1.017%
2026-03-19	10.9900	11.0972	10.9400	11.0800	+0.362%	1,871,037	-3.339%
2026-03-18	11.1300	11.1500	11.0400	11.0400	-0.630%	737,469	-2.989%
2026-03-17	11.0500	11.1450	11.0500	11.1100	+0.725%	984,855	-3.600%
2026-03-16	11.0400	11.1000	10.9974	11.0300	+0.091%	1,471,109	-2.901%
2026-03-13	11.1700	11.1700	10.9100	11.0200	-2.391%	2,208,801	-2.813%
2026-03-12	11.3500	11.3900	11.2500	11.2900	-0.965%	1,666,028	-5.137%
2026-03-11	11.4600	11.4700	11.3200	11.4000	-0.175%	1,729,145	-6.053%
2026-03-10	11.3700	11.4800	11.3700	11.4200	+1.062%	1,477,524	-6.217%
2026-03-09	11.3400	11.3450	11.0700	11.3000	-0.964%	3,621,144	-5.221%
2026-03-06	11.7000	11.7100	11.4000	11.4100	-3.059%	2,894,757	-6.135%
2026-03-05	11.8700	11.8700	11.6600	11.7700	-0.423%	1,995,407	-9.006%
2026-03-04	11.7500	11.8961	11.7150	11.8200	+0.425%	1,731,816	-9.391%
2026-03-03	11.8400	11.8500	11.6800	11.7700	-1.341%	2,071,646	-9.006%
2026-03-02	11.9000	11.9650	11.8300	11.9300	-0.583%	1,608,938	-10.226%
2026-02-27	12.0700	12.1100	11.9800	12.0000	-0.415%	1,959,143	-10.750%
2026-02-26	12.1000	12.1000	12.0300	12.0500	+0.250%	1,123,575	-11.120%
2026-02-25	12.1400	12.2067	12.0050	12.0200	-0.579%	1,859,418	-10.899%
2026-02-24	12.0900	12.1100	12.0100	12.0900	+0.249%	1,259,924	-11.414%
2026-02-23	12.1400	12.1500	12.0400	12.0600	-0.741%	945,354	-11.194%
2026-02-20	12.1900	12.2250	12.0000	12.1500	-0.573%	1,955,749	-11.852%
2026-02-19	12.1900	12.2299	12.1500	12.2200	+0.576%	1,102,638	-12.357%
2026-02-18	12.1800	12.2375	12.1000	12.1500	-0.082%	1,097,541	-11.852%
2026-02-17	12.2800	12.3600	12.0750	12.1600	-1.299%	1,847,992	-11.924%
2026-02-13	12.2900	12.3400	12.2400	12.3200	-1.203%	1,329,399	-13.068%
2026-02-12	12.5800	12.6100	12.4450	12.4700	-0.399%	1,324,850	-14.114%
2026-02-11	12.5500	12.6100	12.5000	12.5200	-0.239%	1,370,056	-14.457%
2026-02-10	12.5600	12.5600	12.4600	12.5500	+0.400%	1,179,402	-14.661%
2026-02-09	12.4000	12.5000	12.3100	12.5000	+0.969%	1,129,244	-14.320%
2026-02-06	12.3700	12.4000	12.2416	12.3800	+0.732%	1,275,918	-13.489%
2026-02-05	12.3500	12.3900	12.2200	12.2900	-1.206%	1,370,134	-12.856%
2026-02-04	12.5000	12.5000	12.2100	12.4400	-0.080%	1,645,158	-13.907%
2026-02-03	12.4600	12.5200	12.3500	12.4500	+0.810%	2,241,064	-13.976%
2026-02-02	12.7600	12.8100	12.3100	12.3500	-3.365%	2,967,083	-13.279%
2026-01-30	12.8500	12.8599	12.7650	12.7800	-0.622%	1,424,843	-16.197%
2026-01-29	12.7700	12.8700	12.7100	12.8600	+0.547%	944,521	-16.719%
2026-01-28	12.7600	12.8200	12.7400	12.7900	-0.312%	1,078,420	-16.263%
2026-01-27	12.8500	12.9100	12.8300	12.8300	0.000%	760,561	-16.524%
2026-01-26	12.7900	12.8600	12.7400	12.8300	+0.234%	1,077,868	-16.524%
2026-01-23	12.8800	12.9150	12.8000	12.8000	-0.698%	1,085,989	-16.328%
2026-01-22	12.8500	12.9275	12.8214	12.8900	+0.546%	1,003,144	-16.912%
2026-01-21	12.6600	12.8350	12.6500	12.8200	+1.504%	928,139	-16.459%
2026-01-20	12.6700	12.6850	12.5645	12.6300	-1.096%	1,306,868	-15.202%
2026-01-16	12.8000	12.8500	12.7300	12.7700	-0.234%	1,157,572	-16.132%
2026-01-15	12.8400	12.9100	12.8000	12.8000	-1.916%	1,172,070	-16.328%
2026-01-14	13.0100	13.0700	12.9600	13.0500	+0.230%	1,219,389	-17.931%
2026-01-13	12.9800	13.0400	12.9350	13.0200	+0.308%	1,168,856	-17.742%
2026-01-12	12.8600	12.9800	12.8300	12.9800	+0.620%	979,301	-17.488%
2026-01-09	12.7400	12.9000	12.6750	12.9000	+1.735%	1,083,443	-16.977%
2026-01-08	12.8000	12.8900	12.6800	12.6800	-1.400%	2,003,890	-15.536%
2026-01-07	13.0900	13.0900	12.7800	12.8600	-1.380%	1,468,318	-16.719%
2026-01-06	12.9400	13.0400	12.9100	13.0400	+0.851%	1,733,518	-17.868%
2026-01-05	12.9000	12.9400	12.8050	12.9300	+1.253%	1,473,397	-17.169%
2026-01-02	13.0000	13.0000	12.7350	12.7700	-0.854%	1,960,717	-16.132%
2025-12-31	12.7800	12.9700	12.7800	12.8800	+0.468%	4,180,789	-16.848%
2025-12-30	12.5400	12.9200	12.5301	12.8200	+1.344%	3,235,270	-16.459%
2025-12-29	12.5600	12.6500	12.5000	12.6500	+0.317%	2,414,065	-15.336%
2025-12-26	12.5300	12.6500	12.5000	12.6100	+0.799%	1,822,699	-15.067%
2025-12-24	12.3200	12.5799	12.3050	12.5100	+1.378%	1,464,643	-14.388%
2025-12-23	12.2000	12.3500	12.1700	12.3400	+0.817%	1,968,656	-13.209%
2025-12-22	12.2300	12.3200	12.1700	12.2400	-0.082%	1,989,656	-12.500%
2025-12-19	12.1100	12.2500	12.0900	12.2500	+0.989%	1,751,734	-12.571%
2025-12-18	12.1000	12.2300	12.1000	12.1300	+0.497%	2,155,690	-11.707%
2025-12-17	12.0500	12.0900	12.0000	12.0700	0.000%	1,676,353	-11.268%
2025-12-16	12.0000	12.0800	12.0000	12.0700	-0.165%	2,288,250	-11.268%
2025-12-15	12.0500	12.1200	11.9700	12.0900	-0.902%	2,023,850	-11.414%
2025-12-12	12.1400	12.2100	12.1000	12.2000	+0.494%	1,905,914	-12.213%
2025-12-11	12.1600	12.1750	12.0800	12.1400	-0.164%	1,897,777	-11.779%
2025-12-10	12.1200	12.1900	12.0800	12.1600	+0.579%	1,395,616	-11.924%
2025-12-09	12.1300	12.1300	12.0400	12.0900	-0.165%	1,341,824	-11.414%
2025-12-08	12.0600	12.1200	12.0200	12.1100	+0.248%	1,314,062	-11.561%
2025-12-05	12.0800	12.1950	12.0300	12.0800	+0.166%	1,172,533	-11.341%
2025-12-04	12.1400	12.1900	12.0350	12.0600	-0.495%	2,770,062	-11.194%
2025-12-03	12.1700	12.2000	12.1100	12.1200	-0.656%	1,468,641	-11.634%
2025-12-02	12.2700	12.3200	12.1800	12.2000	-0.327%	1,336,439	-12.213%
2025-12-01	12.3500	12.3900	12.2300	12.2400	-1.529%	1,431,620	-12.500%
2025-11-28	12.4300	12.4650	12.2900	12.4300	+0.081%	1,606,104	-13.837%
2025-11-26	12.4500	12.5000	12.3636	12.4200	-0.080%	1,458,321	-13.768%
2025-11-25	12.1900	12.4300	12.1900	12.4300	+1.635%	1,794,380	-13.837%
2025-11-24	12.0700	12.3000	12.0600	12.2300	+1.917%	2,046,619	-12.428%
2025-11-21	12.0000	12.1200	11.8700	12.0000	+0.167%	2,469,098	-10.750%
2025-11-20	12.2100	12.2100	11.9500	11.9800	0.000%	2,261,789	-10.601%
2025-11-19	12.0800	12.2500	11.9621	11.9800	+0.084%	2,492,655	-10.601%
2025-11-18	12.3500	12.3800	11.9550	11.9700	-3.701%	4,182,678	-10.526%
2025-11-17	12.9200	12.9200	12.4300	12.4300	-3.718%	3,147,117	-13.837%
2025-11-14	12.8500	13.0400	12.8500	12.9100	-1.450%	1,375,086	-17.041%
2025-11-13	13.1900	13.2000	13.0100	13.1000	-0.758%	1,616,259	-18.244%
2025-11-12	13.3500	13.3500	13.1700	13.2000	-0.677%	1,504,559	-18.864%
2025-11-11	13.1200	13.2900	13.1200	13.2900	+0.530%	1,052,240	-19.413%
2025-11-10	13.2100	13.3500	13.1600	13.2200	+0.839%	1,237,047	-18.986%
2025-11-07	12.9800	13.1300	12.8950	13.1100	+0.383%	1,622,336	-18.307%
2025-11-06	13.1600	13.2000	13.0400	13.0600	-0.835%	1,370,287	-17.994%
2025-11-05	13.0600	13.2800	12.9700	13.1700	+1.074%	1,790,248	-18.679%
2025-11-04	12.9500	13.1200	12.9100	13.0300	-0.458%	2,322,270	-17.805%
2025-11-03	13.5900	13.6200	13.0600	13.0900	-3.395%	2,081,982	-18.182%
2025-10-31	13.5000	13.6400	13.3500	13.5500	+2.264%	1,541,195	-20.959%
2025-10-30	13.0000	13.2700	12.8900	13.2500	+2.002%	1,726,359	-19.170%
2025-10-29	12.9900	13.2000	12.8500	12.9900	-0.230%	2,683,633	-17.552%
2025-10-28	13.4900	13.5100	13.0100	13.0200	-3.698%	4,215,958	-17.742%
2025-10-27	13.9400	13.9800	13.0600	13.5200	-2.171%	4,808,959	-20.784%
2025-10-24	13.9100	13.9750	13.8200	13.8200	+0.145%	1,316,714	-22.504%
2025-10-23	13.5500	13.8900	13.5500	13.8000	+1.920%	1,696,925	-22.391%
2025-10-22	13.3200	13.6100	13.3200	13.5400	+1.499%	2,563,475	-20.901%
2025-10-21	12.6900	13.6350	12.6500	13.3400	+3.975%	5,051,920	-19.715%
2025-10-20	14.0100	14.0200	12.7200	12.8300	-8.943%	11,795,837	-16.524%
2025-10-17	14.3300	14.3300	13.9500	14.0900	-2.288%	5,655,035	-23.989%
2025-10-16	14.7300	14.7300	14.4000	14.4200	-1.905%	2,776,057	-25.728%
2025-10-15	14.7800	14.8185	14.6800	14.7000	-1.210%	1,597,049	-27.143%
2025-10-14	14.9200	14.9700	14.8500	14.8800	-0.601%	1,596,904	-28.024%
2025-10-13	14.9700	15.0100	14.9100	14.9700	+0.605%	1,384,828	-28.457%
2025-10-10	15.0200	15.0200	14.8300	14.8800	-0.668%	1,964,912	-28.024%
2025-10-09	15.0100	15.0299	14.9800	14.9800	-0.266%	1,002,751	-28.505%
2025-10-08	15.0100	15.0700	14.9900	15.0200	-0.199%	1,092,684	-28.695%
2025-10-07	15.0100	15.0700	15.0100	15.0500	+0.266%	768,639	-28.837%
2025-10-06	15.0000	15.0697	14.9800	15.0100	+0.067%	1,448,043	-28.648%
2025-10-03	15.0800	15.0900	14.9900	15.0000	-0.398%	1,143,857	-28.600%
2025-10-02	15.1000	15.1100	15.0535	15.0600	-0.066%	921,830	-28.884%
2025-10-01	15.0000	15.0800	14.9935	15.0700	+0.601%	1,016,261	-28.932%
2025-09-30	14.9500	15.0200	14.9400	14.9800	+0.268%	1,068,285	-28.505%
2025-09-29	14.9300	14.9400	14.8600	14.9400	+0.201%	930,641	-28.313%
2025-09-26	14.9400	14.9450	14.9100	14.9100	0.000%	577,982	-28.169%
2025-09-25	14.9100	14.9500	14.8722	14.9100	-0.268%	633,301	-28.169%
2025-09-24	14.9900	15.0000	14.9350	14.9500	-0.067%	661,734	-28.361%
2025-09-23	14.9900	15.0000	14.9600	14.9600	-0.200%	605,953	-28.409%
2025-09-22	14.9000	14.9900	14.8500	14.9900	+0.604%	1,014,046	-28.552%
2025-09-19	14.9000	14.9068	14.8200	14.9000	+0.269%	1,003,946	-28.121%
2025-09-18	14.8900	14.9200	14.8500	14.8600	-0.134%	1,074,023	-27.927%
2025-09-17	14.9000	14.9350	14.8400	14.8800	-0.134%	1,336,901	-28.024%
2025-09-16	14.9200	14.9500	14.9000	14.9000	-0.268%	1,279,275	-28.121%
2025-09-15	14.9300	14.9750	14.9100	14.9400	-0.994%	920,723	-28.313%
2025-09-12	15.0100	15.1100	14.9700	15.0900	+0.600%	1,391,605	-29.026%
2025-09-11	15.0900	15.0900	14.9546	15.0000	-0.398%	1,291,842	-28.600%
2025-09-10	15.1500	15.1500	15.0600	15.0600	-0.528%	983,141	-28.884%
2025-09-09	15.1600	15.1600	15.0900	15.1400	-0.066%	870,943	-29.260%
2025-09-08	15.1500	15.1500	15.1000	15.1500	+0.132%	964,289	-29.307%
2025-09-05	15.1000	15.1500	15.0950	15.1300	+0.332%	1,112,554	-29.213%
2025-09-04	15.0000	15.1000	14.9900	15.0800	+0.533%	1,095,896	-28.979%
2025-09-03	14.9700	15.0200	14.9600	15.0000	+0.402%	931,652	-28.600%
2025-09-02	14.9000	14.9765	14.8800	14.9400	+0.067%	1,110,730	-28.313%
2025-08-29	14.9000	15.0300	14.8950	14.9300	-0.134%	1,078,019	-28.265%
2025-08-28	14.9600	14.9600	14.8750	14.9500	-0.067%	881,036	-28.361%
2025-08-27	14.9600	14.9600	14.9100	14.9600	+0.268%	563,546	-28.409%
2025-08-26	14.8900	14.9200	14.8600	14.9200	+0.471%	531,944	-28.217%
2025-08-25	14.9100	14.9100	14.8500	14.8500	0.000%	709,721	-27.879%
2025-08-22	14.8500	14.8900	14.8200	14.8500	+0.338%	826,562	-27.879%
2025-08-21	14.7600	14.8373	14.7400	14.8000	-0.202%	1,225,868	-27.635%
2025-08-20	14.8300	14.8300	14.7600	14.8300	+0.067%	907,500	-27.782%
2025-08-19	14.8500	14.8577	14.7850	14.8200	-0.067%	1,090,902	-27.733%
2025-08-18	14.8100	14.8800	14.8100	14.8300	-0.470%	1,080,926	-27.782%
2025-08-15	14.9000	14.9420	14.8680	14.9000	-1.062%	946,122	-28.121%
2025-08-14	15.0600	15.0700	15.0300	15.0600	0.000%	885,706	-28.884%
2025-08-13	15.0600	15.1000	15.0200	15.0600	+0.133%	1,363,132	-28.884%
2025-08-12	15.0000	15.0600	14.9700	15.0400	+0.200%	978,053	-28.790%
2025-08-11	14.9900	15.0200	14.9300	15.0100	+0.200%	877,233	-28.648%
2025-08-08	14.9900	15.0000	14.9500	14.9800	-0.067%	729,959	-28.505%
2025-08-07	14.9700	14.9900	14.9400	14.9900	+0.134%	730,545	-28.552%
2025-08-06	14.9400	14.9850	14.9000	14.9700	+0.201%	728,659	-28.457%
2025-08-05	14.9500	15.0000	14.8700	14.9400	+0.067%	998,212	-28.313%
2025-08-04	14.9000	14.9400	14.8100	14.9300	+0.606%	942,649	-28.265%
2025-08-01	14.8500	14.9000	14.7200	14.8400	-0.269%	1,464,520	-27.830%
2025-07-31	14.9000	14.9700	14.7600	14.8800	+0.270%	1,299,593	-28.024%
2025-07-30	14.9600	14.9800	14.7600	14.8400	-0.802%	2,001,677	-27.830%
2025-07-29	15.1300	15.2000	14.9600	14.9600	-0.927%	996,125	-28.409%
2025-07-28	15.0500	15.1100	15.0100	15.1000	+0.399%	670,400	-29.073%
2025-07-25	15.0100	15.0400	14.9900	15.0400	+0.133%	580,223	-28.790%
2025-07-24	14.9300	15.0300	14.9300	15.0200	+0.468%	809,915	-28.695%
2025-07-23	14.9300	14.9800	14.9200	14.9500	+0.201%	682,813	-28.361%
2025-07-22	14.8500	14.9200	14.8300	14.9200	+0.336%	734,821	-28.217%
2025-07-21	14.9000	14.9200	14.8600	14.8700	-0.067%	905,852	-27.976%
2025-07-18	14.8900	14.9200	14.8400	14.8800	-0.067%	736,317	-28.024%
2025-07-17	14.7800	14.9000	14.7500	14.8900	+0.608%	981,010	-28.073%
2025-07-16	14.8000	14.8300	14.7300	14.8000	-0.202%	969,205	-27.635%
2025-07-15	14.9400	14.9600	14.7600	14.8300	-1.723%	1,253,670	-27.782%
2025-07-14	15.0800	15.0900	15.0000	15.0900	+0.066%	1,095,997	-29.026%
2025-07-11	15.0300	15.0800	15.0150	15.0800	0.000%	863,844	-28.979%
2025-07-10	15.0500	15.1000	15.0000	15.0800	+0.600%	894,339	-28.979%
2025-07-09	14.9900	15.0500	14.9500	14.9900	+0.134%	695,010	-28.552%
2025-07-08	14.9500	14.9850	14.9150	14.9700	+0.134%	837,670	-28.457%
2025-07-07	14.9000	14.9700	14.9000	14.9500	0.000%	893,370	-28.361%
2025-07-03	14.9000	14.9500	14.8650	14.9500	+0.336%	552,290	-28.361%
2025-07-02	14.8100	14.9000	14.7800	14.9000	+0.404%	649,615	-28.121%
2025-07-01	14.8200	14.8900	14.7550	14.8400	-0.336%	929,996	-27.830%
2025-06-30	14.9200	14.9450	14.8100	14.8900	+0.067%	1,090,160	-28.073%
2025-06-27	14.8300	14.9000	14.7700	14.8800	+0.609%	520,781	-28.024%
2025-06-26	14.7000	14.8200	14.7000	14.7900	+0.271%	514,013	-27.586%
2025-06-25	14.7300	14.7500	14.6600	14.7500	+0.340%	572,574	-27.390%
2025-06-24	14.6800	14.7100	14.6200	14.7000	+0.823%	689,546	-27.143%
2025-06-23	14.5500	14.6000	14.5100	14.5800	+0.206%	711,876	-26.543%
2025-06-20	14.5900	14.6300	14.5000	14.5500	-0.137%	773,796	-26.392%
2025-06-18	14.5700	14.6600	14.5500	14.5700	+0.137%	777,979	-26.493%
2025-06-17	14.5800	14.6200	14.5100	14.5500	0.000%	676,356	-26.392%
2025-06-16	14.6100	14.7000	14.4700	14.5500	-0.547%	891,783	-26.392%
2025-06-13	14.7000	14.7276	14.5900	14.6300	-2.075%	768,439	-26.794%
2025-06-12	14.8300	14.9500	14.7300	14.9400	+0.946%	1,027,157	-28.313%
2025-06-11	14.8500	14.8500	14.7500	14.8000	+0.068%	1,093,632	-27.635%
2025-06-10	14.9000	14.9000	14.7500	14.7900	-0.471%	967,657	-27.586%
2025-06-09	14.8500	14.8900	14.8100	14.8600	+0.135%	696,090	-27.927%
2025-06-06	14.8400	14.8800	14.8100	14.8400	+0.067%	692,818	-27.830%
2025-06-05	14.8000	14.8550	14.7500	14.8300	+0.338%	631,934	-27.782%
2025-06-04	14.9000	14.9000	14.7800	14.7800	-0.404%	642,973	-27.537%
2025-06-03	14.8000	14.8899	14.7700	14.8400	+0.270%	806,217	-27.830%
2025-06-02	14.7200	14.8000	14.6900	14.8000	+0.475%	756,532	-27.635%
2025-05-30	14.6700	14.7650	14.6000	14.7300	+0.684%	1,096,852	-27.291%
2025-05-29	14.6000	14.6500	14.5200	14.6300	+0.827%	689,407	-26.794%
2025-05-28	14.6500	14.6500	14.5100	14.5100	-0.684%	532,600	-26.189%
2025-05-27	14.5500	14.6150	14.4800	14.6100	+0.412%	823,916	-26.694%
2025-05-23	14.4000	14.5700	14.3700	14.5500	+1.112%	677,981	-26.392%
2025-05-22	14.4900	14.4900	14.2901	14.3900	-0.415%	870,503	-25.573%
2025-05-21	14.5300	14.5700	14.4350	14.4500	-0.892%	1,258,813	-25.882%
2025-05-20	14.6000	14.6599	14.5600	14.5800	-0.478%	605,749	-26.543%
2025-05-19	14.5000	14.6600	14.4950	14.6500	-0.068%	685,824	-26.894%
2025-05-16	14.7400	14.7400	14.6000	14.6600	-0.204%	633,243	-26.944%
2025-05-15	14.6900	14.7500	14.6000	14.6900	-1.077%	801,164	-27.093%
2025-05-14	14.7800	14.8900	14.7200	14.8500	+0.678%	1,342,967	-27.879%
2025-05-13	14.7700	14.8400	14.7400	14.7500	+0.068%	1,268,777	-27.390%
2025-05-12	14.7000	14.7700	14.5800	14.7400	+1.515%	995,855	-27.341%
2025-05-09	14.4600	14.5900	14.3800	14.5200	+0.693%	778,248	-26.240%
2025-05-08	14.5500	14.5500	14.4200	14.4200	-0.277%	774,574	-25.728%
2025-05-07	14.5400	14.6000	14.4100	14.4600	-0.345%	1,032,648	-25.934%
2025-05-06	14.5200	14.5900	14.4739	14.5100	-0.069%	658,593	-26.189%
2025-05-05	14.5000	14.5700	14.4400	14.5200	+0.415%	739,358	-26.240%
2025-05-02	14.3700	14.5700	14.3700	14.4600	+1.331%	892,409	-25.934%
2025-05-01	14.5100	14.5500	14.0500	14.2700	-1.314%	1,697,564	-24.947%
2025-04-30	14.4200	14.5000	14.3200	14.4600	+0.069%	1,091,523	-25.934%
2025-04-29	14.4200	14.4775	14.3800	14.4500	+0.627%	571,796	-25.882%
2025-04-28	14.3800	14.4850	14.3600	14.3600	-0.416%	627,614	-25.418%
2025-04-25	14.3500	14.4300	14.3200	14.4200	+0.769%	584,008	-25.728%
2025-04-24	14.1600	14.3700	14.1500	14.3100	+1.131%	625,869	-25.157%
2025-04-23	14.2200	14.3400	14.1100	14.1500	+0.640%	939,995	-24.311%
2025-04-22	14.1000	14.2000	13.9800	14.0600	-0.071%	1,041,178	-23.826%
2025-04-21	14.2500	14.2500	13.9400	14.0700	-1.814%	1,023,406	-23.881%
2025-04-17	14.3300	14.4060	14.2500	14.3300	+0.140%	598,653	-25.262%
2025-04-16	14.4500	14.4900	14.1800	14.3100	-1.649%	956,975	-25.157%
2025-04-15	14.5300	14.7100	14.3950	14.5500	-0.953%	1,280,687	-26.392%
2025-04-14	14.5800	14.7000	14.4100	14.6900	+1.661%	1,342,604	-27.093%
2025-04-11	14.2000	14.4600	14.0500	14.4500	+1.832%	1,465,132	-25.882%
2025-04-10	14.6500	14.6600	14.0300	14.1900	-3.206%	1,224,965	-24.524%
2025-04-09	13.6750	14.7250	13.3476	14.6600	+4.045%	2,733,194	-26.944%
2025-04-08	14.4900	14.7200	14.0000	14.0900	+2.547%	2,188,873	-23.989%
2025-04-07	13.1300	13.9300	12.2600	13.7400	-0.866%	3,784,701	-22.052%
2025-04-04	15.0600	15.1000	13.4700	13.8600	-9.412%	5,546,247	-22.727%
2025-04-03	15.3000	15.4400	15.2500	15.3000	-2.299%	1,977,996	-30.000%
2025-04-02	15.4800	15.6900	15.4700	15.6600	+1.032%	1,300,157	-31.609%
2025-04-01	15.5200	15.5700	15.4545	15.5000	-0.450%	973,445	-30.903%
2025-03-31	15.5100	15.5900	15.3800	15.5700	+0.193%	1,289,896	-31.214%
2025-03-28	15.6600	15.6600	15.4750	15.5400	-0.448%	948,590	-31.081%
2025-03-27	15.6800	15.6900	15.5300	15.6100	-0.573%	1,155,262	-31.390%
2025-03-26	15.8350	15.8400	15.6550	15.7000	-0.821%	1,177,655	-31.783%
2025-03-25	15.9200	15.9200	15.8000	15.8300	-0.440%	951,260	-32.344%
2025-03-24	15.9100	15.9300	15.8400	15.9000	+0.063%	856,156	-32.642%
2025-03-21	15.8000	15.8900	15.7900	15.8900	+0.252%	609,665	-32.599%
2025-03-20	15.7500	15.8900	15.7300	15.8500	+0.571%	1,063,074	-32.429%
2025-03-19	15.7000	15.8700	15.6350	15.7600	+0.767%	1,598,776	-32.043%
2025-03-18	15.5800	15.6700	15.4900	15.6400	+0.128%	913,181	-31.522%
2025-03-17	15.6000	15.6751	15.5600	15.6200	+0.515%	839,016	-31.434%
2025-03-14	15.4800	15.5900	15.4300	15.5400	-0.766%	1,197,597	-31.081%
2025-03-13	15.7200	15.7799	15.6400	15.6600	-0.255%	1,389,545	-31.609%
2025-03-12	15.6800	15.7600	15.5800	15.7000	+0.770%	1,157,206	-31.783%
2025-03-11	15.7000	15.7100	15.5300	15.5800	-0.764%	1,420,499	-31.258%
2025-03-10	15.7050	15.8000	15.6200	15.7000	-0.444%	1,552,802	-31.783%
2025-03-07	15.7800	15.8250	15.6350	15.7700	+0.127%	1,196,058	-32.086%
2025-03-06	15.8400	15.8950	15.7000	15.7500	-1.006%	1,109,598	-32.000%
2025-03-05	15.8100	15.9700	15.7500	15.9100	+0.824%	1,158,388	-32.684%
2025-03-04	15.7500	15.8800	15.5800	15.7800	+0.318%	1,530,744	-32.129%
2025-03-03	15.7600	15.8100	15.7100	15.7300	+0.064%	1,157,265	-31.914%
2025-02-28	15.6800	15.7399	15.6000	15.7200	+0.963%	1,112,602	-31.870%
2025-02-27	15.7700	15.7800	15.5300	15.5700	-1.143%	1,302,806	-31.214%
2025-02-26	15.7500	15.7900	15.6902	15.7500	+0.127%	979,911	-32.000%
2025-02-25	15.6400	15.7500	15.6200	15.7300	+0.383%	807,641	-31.914%
2025-02-24	15.6900	15.7200	15.5700	15.6700	-0.064%	812,105	-31.653%
2025-02-21	15.7200	15.7500	15.6600	15.6800	-0.127%	1,218,221	-31.696%
2025-02-20	15.6000	15.7000	15.5400	15.7000	+0.641%	819,252	-31.783%