Dark

KOLD
ProShares UltraShort Bloomberg Natural Gas
stock NYSE ETF

At Close

Dec 15, 2025 3:59:30 PM EST

32.88USD+3.592%(+1.14)3,509,415

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 15, 2025 9:28:30 AM EST

32.58USD+2.652%(+0.84)146,916

After-hours

Dec 15, 2025 4:54:30 PM EST

32.68USD-0.615%(-0.20)9,703

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	32.6500	33.6000	32.4800	32.8800	+3.592%	3,509,415	0.000%
2025-12-12	30.8000	31.8600	30.5500	31.7400	+9.411%	4,891,680	+3.592%
2025-12-11	28.4000	29.3700	28.0100	29.0100	+9.803%	6,439,496	+13.340%
2025-12-10	26.1400	27.0200	25.6300	26.4200	-1.565%	6,727,615	+24.451%
2025-12-09	25.5650	26.8900	24.8400	26.8400	+10.635%	8,539,818	+22.504%
2025-12-08	23.0300	24.3300	22.7650	24.2600	+16.691%	12,407,925	+35.532%
2025-12-05	20.7700	20.9700	19.0000	20.7900	-8.776%	21,524,035	+58.153%
2025-12-04	23.9900	24.6400	22.6100	22.7900	-2.607%	9,985,784	+44.274%
2025-12-03	23.8800	23.9900	23.0500	23.4000	-6.921%	10,667,328	+40.513%
2025-12-02	24.2300	25.4200	23.9950	25.1400	+3.499%	7,226,477	+30.788%
2025-12-01	24.9400	25.7300	24.0000	24.2900	-6.720%	8,389,568	+35.364%
2025-11-28	26.5700	26.7800	25.5700	26.0400	-7.000%	5,312,055	+26.267%
2025-11-26	28.3500	28.8200	27.5800	28.0000	-5.977%	6,403,729	+17.429%
2025-11-25	30.5000	30.7400	29.2000	29.7800	+8.055%	6,229,546	+10.410%
2025-11-24	27.9500	28.1500	27.2650	27.5600	+3.182%	4,716,902	+19.303%
2025-11-21	27.2600	27.4100	26.0000	26.7100	-3.119%	8,250,698	+23.100%
2025-11-20	27.3500	27.7500	26.0700	27.5700	+3.959%	7,959,943	+19.260%
2025-11-19	26.8000	27.1300	25.9450	26.5200	-6.751%	6,564,632	+23.982%
2025-11-18	29.2300	30.2400	28.2850	28.4400	-1.558%	7,782,604	+15.612%
2025-11-17	27.4900	29.0400	26.9148	28.8900	+5.941%	6,278,175	+13.811%
2025-11-14	27.4000	28.5900	26.4500	27.2700	+3.531%	7,380,890	+20.572%
2025-11-13	26.7300	27.0300	25.4100	26.3400	-2.227%	8,295,946	+24.829%
2025-11-12	27.0100	27.6900	26.5000	26.9400	-0.992%	7,042,572	+22.049%
2025-11-11	28.6900	28.6900	26.5600	27.2100	-5.815%	8,992,786	+20.838%
2025-11-10	29.8200	30.2100	28.8100	28.8900	-1.968%	5,912,797	+13.811%
2025-11-07	29.5600	30.0550	28.7800	29.4700	+2.397%	5,446,970	+11.571%
2025-11-06	29.9500	31.1100	28.4700	28.7800	-6.528%	8,128,827	+14.246%
2025-11-05	29.9700	30.9350	29.1350	30.7900	+4.196%	6,670,201	+6.788%
2025-11-04	30.5700	30.7100	28.6400	29.5500	-2.249%	8,934,692	+11.269%
2025-11-03	32.0400	32.5200	30.0500	30.2300	-6.438%	6,117,279	+8.766%
2025-10-31	33.1900	34.2100	32.0600	32.3100	-6.537%	5,166,435	+1.764%
2025-10-30	35.8900	36.5000	34.4700	34.5700	-7.220%	5,991,043	-4.889%
2025-10-29	37.2200	37.4000	35.9900	37.2600	+1.970%	3,945,642	-11.755%
2025-10-28	36.0800	36.5900	35.8400	36.5400	+7.344%	5,122,669	-10.016%
2025-10-27	34.1700	34.5200	33.2735	34.0400	+1.582%	5,292,610	-3.408%
2025-10-24	33.5000	35.0800	33.0350	33.5100	+0.030%	4,702,435	-1.880%
2025-10-23	33.3700	33.7400	32.3200	33.5000	+0.995%	4,682,604	-1.851%
2025-10-22	32.6100	33.5300	32.4000	33.1700	+1.655%	4,170,683	-0.874%
2025-10-21	33.7200	34.0200	32.4700	32.6300	-2.742%	4,663,505	+0.766%
2025-10-20	35.4100	35.4700	33.1410	33.5500	-12.767%	4,281,275	-1.997%
2025-10-17	40.5600	40.6000	38.1700	38.4600	-5.248%	2,514,774	-14.509%
2025-10-16	40.1000	40.7300	38.7400	40.5900	+2.422%	3,092,327	-18.995%
2025-10-15	39.5400	40.1900	39.3300	39.6300	+1.903%	2,522,077	-17.033%
2025-10-14	38.8300	39.1000	38.1700	38.8900	+3.321%	2,963,651	-15.454%
2025-10-13	38.2000	38.5600	37.1800	37.6400	+2.589%	2,576,399	-12.646%
2025-10-10	36.3400	37.4600	35.8700	36.6900	+4.115%	2,799,542	-10.384%
2025-10-09	33.2600	35.2800	33.2000	35.2400	+4.943%	3,581,587	-6.697%
2025-10-08	31.9300	33.7400	31.9200	33.5800	+9.239%	3,904,964	-2.085%
2025-10-07	32.1100	32.4000	30.4800	30.7400	-7.382%	5,412,655	+6.962%
2025-10-06	32.9300	34.1900	32.5200	33.1900	-3.853%	4,624,640	-0.934%
2025-10-03	32.9900	34.8000	32.7200	34.5200	+5.760%	4,892,716	-4.751%
2025-10-02	31.5600	32.7900	29.7200	32.6400	+2.706%	6,520,880	+0.735%
2025-10-01	34.2600	35.0100	31.3400	31.7800	-8.652%	6,792,231	+3.461%
2025-09-30	35.0800	35.7300	34.5700	34.7900	-3.815%	4,659,952	-5.490%
2025-09-29	38.1300	38.1500	35.4100	36.1700	-5.388%	3,695,020	-9.096%
2025-09-26	38.8100	39.5400	37.3800	38.2300	+1.811%	3,440,097	-13.994%
2025-09-25	36.8800	38.6700	36.2000	37.5500	-3.743%	5,050,514	-12.437%
2025-09-24	39.7300	39.7900	38.0000	39.0100	-0.077%	3,114,682	-15.714%
2025-09-23	40.7500	40.9400	38.9550	39.0400	-3.223%	3,137,591	-15.779%
2025-09-22	38.3400	40.4100	38.1800	40.3400	+6.635%	3,511,659	-18.493%
2025-09-19	38.0800	38.3200	37.2300	37.8300	+1.694%	2,736,787	-13.085%
2025-09-18	35.4300	37.3100	35.3100	37.2000	+6.316%	3,613,358	-11.613%
2025-09-17	33.6200	35.0100	33.3000	34.9900	+1.982%	2,980,701	-6.030%
2025-09-16	35.4500	35.6900	34.2000	34.3100	-4.588%	3,516,541	-4.168%
2025-09-15	37.7500	37.7700	35.7000	35.9600	-5.839%	3,865,940	-8.565%
2025-09-12	37.0200	38.2825	36.8200	38.1900	+0.579%	3,396,961	-13.904%
2025-09-11	36.3700	38.0700	35.7450	37.9700	+5.678%	3,454,271	-13.405%
2025-09-10	35.8000	36.1900	35.3000	35.9300	+3.485%	2,520,914	-8.489%
2025-09-09	34.5900	36.1050	34.3000	34.7200	-0.316%	3,583,871	-5.300%
2025-09-08	33.7400	35.0700	33.5900	34.8300	-2.273%	3,031,936	-5.599%
2025-09-05	34.0600	35.7500	33.9800	35.6400	+3.394%	3,290,205	-7.744%
2025-09-04	34.0200	35.5200	33.3400	34.4700	+0.642%	3,717,711	-4.613%
2025-09-03	33.8700	35.0100	33.6400	34.2500	-3.276%	4,575,132	-4.000%
2025-09-02	36.5500	37.2900	35.1100	35.4100	+1.374%	5,391,723	-7.145%
2025-08-29	36.2000	37.1800	34.8700	34.9300	-4.667%	4,861,899	-5.869%
2025-08-28	38.3100	38.7600	35.9100	36.6400	-4.583%	5,461,417	-10.262%
2025-08-27	37.9000	38.9150	37.4300	38.4000	-2.957%	4,456,920	-14.375%
2025-08-26	40.2000	41.1000	39.5300	39.5700	-0.453%	2,020,426	-16.907%
2025-08-25	40.6000	40.7000	39.1901	39.7500	+0.812%	2,006,121	-17.283%
2025-08-22	38.3300	39.6036	38.2000	39.4300	+5.710%	2,177,274	-16.612%
2025-08-21	38.0800	38.4600	36.9313	37.3000	-3.518%	2,849,541	-11.850%
2025-08-20	38.4200	39.2293	38.3900	38.6600	+1.125%	1,986,974	-14.951%
2025-08-19	37.6400	38.6900	37.6400	38.2300	+6.967%	2,524,143	-13.994%
2025-08-18	36.1800	36.2500	35.0200	35.7400	+2.997%	2,662,727	-8.002%
2025-08-15	34.7100	34.9650	33.9900	34.7000	-3.958%	2,610,990	-5.245%
2025-08-14	36.5800	37.4400	35.9600	36.1300	+0.111%	1,934,827	-8.995%
2025-08-13	35.6800	36.5400	35.3450	36.0900	-1.150%	1,715,353	-8.894%
2025-08-12	34.7900	36.7000	34.6200	36.5100	+10.703%	4,829,590	-9.942%
2025-08-11	32.7000	33.8200	32.6300	32.9800	+1.633%	2,084,535	-0.303%
2025-08-08	31.6500	33.1700	31.2900	32.4500	+4.948%	2,325,709	+1.325%
2025-08-07	31.1600	31.7100	29.4800	30.9200	+0.357%	5,112,615	+6.339%
2025-08-06	31.4800	31.9900	30.5900	30.8100	-5.287%	5,129,929	+6.719%
2025-08-05	33.1200	33.3400	31.6200	32.5300	-3.871%	4,551,853	+1.076%
2025-08-04	32.5700	34.8200	32.2300	33.8400	+9.799%	3,720,726	-2.837%
2025-08-01	30.9800	31.7100	30.3300	30.8200	-0.259%	2,783,944	+6.684%
2025-07-31	32.9000	33.3500	30.4700	30.9000	-3.828%	5,685,738	+6.408%
2025-07-30	32.0900	32.4500	31.5500	32.1300	+8.401%	3,436,382	+2.334%
2025-07-29	30.0100	30.5700	29.0700	29.6400	-3.704%	3,163,775	+10.931%
2025-07-28	29.9700	31.7100	29.6880	30.7800	+2.361%	3,615,584	+6.823%
2025-07-25	29.8400	30.2700	29.0600	30.0700	+0.636%	2,791,237	+9.345%
2025-07-24	29.3400	30.6650	28.8900	29.8800	-2.225%	5,712,848	+10.040%
2025-07-23	29.5500	30.7900	29.4100	30.5600	+10.285%	4,904,620	+7.592%
2025-07-22	27.9600	28.2400	27.4700	27.7100	+2.820%	3,687,490	+18.658%
2025-07-21	25.9100	27.1400	25.7900	26.9500	+15.319%	5,928,913	+22.004%
2025-07-18	23.1200	24.4400	22.9200	23.3700	-1.930%	6,495,927	+40.693%
2025-07-17	23.0700	24.0600	22.9600	23.8300	+1.318%	5,114,778	+37.977%
2025-07-16	23.4600	24.4500	23.0700	23.5200	-2.770%	5,755,092	+39.796%
2025-07-15	24.9500	25.5601	23.8300	24.1900	-3.587%	6,971,668	+35.924%
2025-07-14	25.3100	25.6500	24.5300	25.0900	-5.960%	5,573,608	+31.048%
2025-07-11	26.3600	27.6200	25.8400	26.6800	-1.840%	4,344,090	+23.238%
2025-07-10	27.9400	28.3100	26.6100	27.1800	-7.235%	4,889,756	+20.971%
2025-07-09	29.0150	30.0100	28.8600	29.3000	+8.318%	5,327,411	+12.218%
2025-07-08	27.0300	27.3700	26.4000	27.0500	+3.284%	3,029,593	+21.553%
2025-07-07	26.7600	26.9700	25.2001	26.1900	+1.946%	4,695,931	+25.544%
2025-07-03	24.4800	26.2000	23.8700	25.6900	+1.944%	4,163,711	+27.988%
2025-07-02	25.4300	25.4700	24.5700	25.2000	-4.292%	3,099,879	+30.476%
2025-07-01	26.7700	27.8100	25.8200	26.3300	+2.811%	4,815,831	+24.877%
2025-06-30	24.5500	25.8550	24.3600	25.6100	+14.484%	4,937,449	+28.387%
2025-06-27	23.5800	23.7899	22.1170	22.3700	-10.448%	6,120,859	+46.983%
2025-06-26	25.1800	26.7800	24.9400	24.9800	+1.627%	5,671,537	+31.625%
2025-06-25	24.2000	24.9130	23.6950	24.5800	+3.845%	3,414,070	+33.767%
2025-06-24	23.1900	23.9200	22.7000	23.6700	+6.670%	4,331,194	+38.910%
2025-06-23	21.7000	22.3100	21.4700	22.1900	+9.149%	6,910,030	+48.175%
2025-06-20	19.4900	21.0100	19.4600	20.3300	+4.256%	7,553,966	+61.731%
2025-06-18	19.7500	20.1200	19.4000	19.5000	-5.386%	8,187,855	+68.615%
2025-06-17	21.2200	21.5450	20.5700	20.6100	-6.742%	8,090,000	+59.534%
2025-06-16	22.6700	23.4500	21.9200	22.1000	-7.299%	7,145,585	+48.778%
2025-06-13	24.8300	24.8300	23.7200	23.8400	-3.677%	4,060,580	+37.919%
2025-06-12	23.7600	25.5000	23.7576	24.7500	-1.040%	5,211,791	+32.848%
2025-06-11	24.0100	25.7600	23.7890	25.0100	+1.091%	5,312,950	+31.467%
2025-06-10	23.9200	24.9900	23.9000	24.7400	+5.591%	3,861,619	+32.902%
2025-06-09	23.8150	24.1850	22.9400	23.4300	+6.937%	7,304,000	+40.333%
2025-06-06	22.8800	23.2183	21.4900	21.9100	-5.885%	8,231,339	+50.068%
2025-06-05	22.4700	23.9200	22.2588	23.2800	+2.555%	8,855,077	+41.237%
2025-06-04	23.2000	23.3100	22.4700	22.7000	+0.621%	5,282,020	+44.846%
2025-06-03	23.6400	23.6450	22.1800	22.5600	-0.966%	6,608,978	+45.745%
2025-06-02	22.7400	23.4400	22.6500	22.7800	-14.650%	9,115,817	+44.337%
2025-05-30	25.6100	26.9700	25.6000	26.6900	+3.691%	4,342,379	+23.192%
2025-05-29	25.3500	26.9600	25.1850	25.7400	+1.659%	5,726,240	+27.739%
2025-05-28	23.4750	25.3500	23.4300	25.3200	+11.248%	8,033,605	+29.858%
2025-05-27	23.9200	24.0300	22.6000	22.7600	-2.818%	5,667,032	+44.464%
2025-05-23	23.8200	24.0600	23.1000	23.4200	-2.376%	5,928,011	+40.393%
2025-05-22	24.0900	24.7200	23.5300	23.9900	+3.138%	5,458,607	+37.057%
2025-05-21	22.8900	23.5399	22.5500	23.2600	+0.824%	5,365,836	+41.359%
2025-05-20	25.6000	25.6900	22.3850	23.0700	-17.401%	11,073,531	+42.523%
2025-05-19	26.7700	28.0000	26.5300	27.9300	+12.576%	8,043,186	+17.723%
2025-05-16	23.9900	24.9800	23.3750	24.8100	+1.224%	5,961,280	+32.527%
2025-05-15	23.2400	24.5300	22.9500	24.5100	+5.284%	6,439,872	+34.149%
2025-05-14	22.8400	23.3424	22.3800	23.2800	+7.778%	6,391,729	+41.237%
2025-05-13	20.9700	22.1632	20.9000	21.6000	+1.695%	5,732,818	+52.222%
2025-05-12	21.1400	21.6301	21.0150	21.2400	+5.149%	6,578,877	+54.802%
2025-05-09	20.6900	20.8200	19.9800	20.2000	-7.720%	11,875,562	+62.772%
2025-05-08	21.7800	22.7200	21.4300	21.8900	+0.459%	7,017,760	+50.206%
2025-05-07	22.0000	22.4900	21.5860	21.7900	-6.761%	7,130,008	+50.895%
2025-05-06	22.3900	23.8100	21.7500	23.3700	+4.517%	9,491,408	+40.693%
2025-05-05	21.4800	22.9300	20.9850	22.3600	+3.519%	6,933,081	+47.048%
2025-05-02	22.7500	23.1999	21.5000	21.6000	-10.262%	7,955,022	+52.222%
2025-05-01	25.1300	25.7799	23.0500	24.0700	-7.137%	7,167,290	+36.602%
2025-04-30	26.5000	27.0400	25.4100	25.9200	+0.348%	6,576,408	+26.852%
2025-04-29	26.0900	26.9200	25.4102	25.8300	-4.298%	5,448,952	+27.294%
2025-04-28	29.2200	29.3686	26.3750	26.9900	-10.183%	8,849,012	+21.823%
2025-04-25	31.3100	31.3300	29.5600	30.0500	-1.958%	5,026,877	+9.418%
2025-04-24	31.2400	32.0500	30.3811	30.6500	+2.099%	5,325,360	+7.276%
2025-04-23	30.2200	30.5589	28.9111	30.0200	-0.497%	3,879,817	+9.527%
2025-04-22	29.5000	31.1000	29.4350	30.1700	+3.075%	4,737,800	+8.982%
2025-04-21	27.8500	30.0000	27.7096	29.2700	+10.703%	6,558,434	+12.333%
2025-04-17	26.4900	26.5300	25.0900	26.4400	-0.339%	5,098,801	+24.357%
2025-04-16	27.0000	27.2250	25.9200	26.5300	+1.221%	4,711,622	+23.935%
2025-04-15	27.2500	27.4300	25.8900	26.2100	+0.537%	6,368,314	+25.448%
2025-04-14	22.9600	26.5100	22.9100	26.0700	+9.722%	7,066,718	+26.122%
2025-04-11	25.5100	25.5700	23.6900	23.7600	-3.060%	7,615,848	+38.384%
2025-04-10	22.9000	25.0300	22.3700	24.5100	+11.460%	8,174,959	+34.149%
2025-04-09	26.3400	28.0350	21.2200	21.9900	-16.515%	14,248,917	+49.523%
2025-04-08	22.9900	26.7699	22.6000	26.3400	+7.730%	10,363,387	+24.829%
2025-04-07	22.1100	24.9500	21.1200	24.4500	+9.838%	9,717,682	+34.479%
2025-04-04	21.9800	22.4700	21.0350	22.2600	+14.212%	12,541,633	+47.709%
2025-04-03	19.0270	19.8313	18.7200	19.4900	-4.741%	7,628,613	+68.702%
2025-04-02	20.4600	20.7400	19.8400	20.4600	-3.672%	5,479,117	+60.704%
2025-04-01	20.4400	21.4600	20.2600	21.2400	+8.533%	5,104,771	+54.802%
2025-03-31	18.6600	20.3200	18.6100	19.5700	-2.394%	6,646,018	+68.012%
2025-03-28	21.8100	22.5900	20.0100	20.0500	-8.905%	8,482,208	+63.990%
2025-03-27	22.5800	23.1275	21.4200	22.0100	-2.654%	8,097,429	+49.387%
2025-03-26	22.0300	22.6500	21.4309	22.6100	+1.893%	5,899,121	+45.422%
2025-03-25	21.2700	22.8700	21.2200	22.1900	+3.161%	6,992,060	+48.175%
2025-03-24	20.7000	21.6101	20.4665	21.5100	+1.895%	6,151,576	+52.859%
2025-03-21	20.3800	21.2000	20.1100	21.1100	+3.076%	7,853,159	+55.756%
2025-03-20	19.3300	20.6750	19.1300	20.4800	+10.167%	8,791,314	+60.547%
2025-03-19	19.2200	19.5999	18.2200	18.5900	-9.095%	11,377,097	+76.869%
2025-03-18	19.9700	20.4550	19.5600	20.4500	-1.446%	7,818,551	+60.782%
2025-03-17	20.3800	20.9200	19.5000	20.7500	+5.330%	6,901,719	+58.458%
2025-03-14	20.8200	21.0100	19.3900	19.7000	-2.668%	8,630,724	+66.904%
2025-03-13	20.9000	21.0400	18.8300	20.2400	+0.747%	11,729,661	+62.451%
2025-03-12	19.0500	20.1400	18.8900	20.0900	+13.439%	11,816,308	+63.664%
2025-03-11	16.6100	17.7986	16.6000	17.7100	+4.361%	9,190,954	+85.658%
2025-03-10	16.8400	17.2800	16.2038	16.9700	-5.143%	13,160,284	+93.754%
2025-03-07	19.5000	19.5900	17.4600	17.8900	-3.506%	13,498,144	+83.790%
2025-03-06	17.8500	18.7900	17.8401	18.5400	+6.736%	13,810,193	+77.346%
2025-03-05	18.8200	18.8430	17.1950	17.3700	-4.033%	13,535,744	+89.292%
2025-03-04	17.9500	18.4900	16.4000	18.1000	-10.661%	20,349,003	+81.657%
2025-03-03	23.0400	23.2700	19.8800	20.2600	-14.945%	12,789,860	+62.290%
2025-02-28	23.2000	23.8500	22.8900	23.8200	+4.520%	8,212,744	+38.035%
2025-02-27	21.9700	22.8799	21.3100	22.7900	+3.356%	10,333,430	+44.274%
2025-02-26	21.7400	22.5163	21.6400	22.0500	+4.502%	7,133,822	+49.116%
2025-02-25	21.9800	22.3300	20.7500	21.1000	-4.998%	6,686,454	+55.829%
2025-02-24	22.5000	22.9000	22.0900	22.2100	+6.574%	8,656,762	+48.041%
2025-02-21	20.1900	21.3100	19.3600	20.8400	-2.343%	18,521,684	+57.774%
2025-02-20	21.3700	22.2300	21.2100	21.3400	+7.778%	11,555,570	+54.077%
2025-02-19	21.5000	21.5900	19.6000	19.8000	-14.174%	20,757,714	+66.061%
2025-02-18	26.5000	26.7700	22.7100	23.0700	-12.779%	14,311,355	+42.523%
2025-02-14	26.7000	26.7000	25.5500	26.4500	-4.788%	7,575,666	+24.310%
2025-02-13	26.6700	28.0499	25.5600	27.7800	-2.799%	9,853,748	+18.359%
2025-02-12	28.6400	29.6400	28.1800	28.5800	-1.989%	5,068,222	+15.045%
2025-02-11	29.0000	29.4100	28.2400	29.1600	-4.079%	6,250,397	+12.757%
2025-02-10	31.8300	32.2500	29.7000	30.4000	-8.185%	6,154,338	+8.158%
2025-02-07	32.0600	33.3400	31.4500	33.1100	+4.547%	3,767,262	-0.695%
2025-02-06	33.1100	33.2800	30.8100	31.6700	-0.907%	5,093,676	+3.821%
2025-02-05	35.4400	35.4400	31.9450	31.9600	-8.529%	5,517,554	+2.879%
2025-02-04	36.0000	36.0348	33.2200	34.9400	+6.720%	5,337,815	-5.896%
2025-02-03	33.7500	34.1200	31.1600	32.7400	-18.598%	9,183,919	+0.428%
2025-01-31	41.3800	41.8400	39.8316	40.2200	-0.519%	3,284,399	-18.250%
2025-01-30	38.8800	40.9700	37.9100	40.4300	+7.213%	3,968,597	-18.674%
2025-01-29	37.8800	39.6200	37.1900	37.7100	-5.489%	4,008,440	-12.808%
2025-01-28	38.5800	39.9100	37.3800	39.9000	+10.404%	4,911,580	-17.594%
2025-01-27	35.8100	37.4900	35.6800	36.1400	+10.588%	6,538,591	-9.020%
2025-01-24	33.5700	34.3400	31.9900	32.6800	+1.617%	4,333,138	+0.612%
2025-01-23	30.5600	33.1000	30.0100	32.1600	+3.077%	6,416,113	+2.239%
2025-01-22	33.8400	34.1000	30.9800	31.2000	-9.038%	4,953,653	+5.385%
2025-01-21	33.3900	34.8600	33.0400	34.3000	+6.192%	3,929,541	-4.140%
2025-01-17	31.9000	32.5600	30.6001	32.3000	+14.865%	6,072,482	+1.796%
2025-01-16	31.2600	32.3541	27.7750	28.1200	-9.290%	10,107,610	+16.927%
2025-01-15	32.7800	33.4400	30.7100	31.0000	-8.501%	7,347,415	+6.065%
2025-01-14	36.0000	36.0756	33.3000	33.8800	-0.499%	5,221,719	-2.952%
2025-01-13	34.1100	35.4400	33.0100	34.0500	-2.127%	4,523,242	-3.436%
2025-01-10	35.4200	36.2200	34.6300	34.7900	-13.501%	6,522,544	-5.490%
2025-01-08	42.5100	42.6900	40.0300	40.2200	-9.537%	4,477,169	-18.250%
2025-01-07	42.3600	44.7200	41.5000	44.4600	+6.440%	3,703,577	-26.046%
2025-01-06	42.6000	44.6200	41.3000	41.7700	-12.303%	4,421,772	-21.283%
2025-01-03	45.0400	47.9200	44.5100	47.6300	+13.055%	5,846,394	-30.968%
2025-01-02	41.9300	43.1500	39.5261	42.1300	-1.427%	4,203,732	-21.956%
2024-12-31	42.9100	44.1900	41.6300	42.7400	+5.897%	4,370,509	-23.070%
2024-12-30	38.8700	42.1900	36.2500	40.3600	-18.563%	11,703,449	-18.533%
2024-12-27	50.5000	51.8900	49.3000	49.5600	-5.726%	3,607,078	-33.656%
2024-12-26	51.4000	53.1500	51.3119	52.5700	+9.248%	2,280,541	-37.455%
2024-12-24	49.2600	49.3022	48.0400	48.1200	-5.462%	1,953,366	-31.671%
2024-12-23	51.6300	53.0500	50.9000	50.9000	-0.274%	2,133,445	-35.403%
2024-12-20	53.8800	54.8700	49.9900	51.0400	-4.473%	3,179,051	-35.580%
2024-12-19	56.5000	57.7000	53.1633	53.4300	-9.441%	2,677,037	-38.462%
2024-12-18	58.5000	60.2000	57.6500	59.0000	-0.388%	2,319,645	-44.271%
2024-12-17	63.3500	64.8000	59.0000	59.2300	-2.902%	2,278,921	-44.488%
2024-12-16	61.4000	62.1100	60.8000	61.0000	+3.180%	1,346,058	-46.098%
2024-12-13	58.8000	59.6600	58.1200	59.1200	+3.810%	2,041,155	-44.384%
2024-12-12	59.1500	60.3300	54.6201	56.9500	-2.932%	2,933,169	-42.265%
2024-12-11	60.5600	60.6100	57.2500	58.6700	-8.185%	2,883,605	-43.958%
2024-12-10	67.5400	68.1250	63.8500	63.9000	-0.078%	1,479,403	-48.545%
2024-12-09	63.8900	65.6501	62.0950	63.9500	-5.413%	1,506,928	-48.585%
2024-12-06	69.0800	69.8000	66.9100	67.6100	-0.792%	1,133,190	-51.368%
2024-12-05	67.1300	69.3300	64.5700	68.1500	-0.757%	1,766,619	-51.753%
2024-12-04	70.0000	72.5445	67.7500	68.6700	-0.852%	1,488,080	-52.119%
2024-12-03	65.8300	70.0000	65.7900	69.2600	+9.433%	1,582,968	-52.527%
2024-12-02	62.5200	64.0800	60.6701	63.2900	+7.819%	2,118,568	-48.049%
2024-11-29	59.8100	60.6795	57.0400	58.7000	-9.119%	1,801,347	-43.986%
2024-11-27	62.7000	64.6000	61.7300	64.5900	+17.096%	2,040,568	-49.094%
2024-11-26	55.5500	58.1500	53.6800	55.1600	-3.533%	3,023,954	-40.392%
2024-11-25	55.6800	57.8000	51.7701	57.1800	-7.221%	4,230,804	-42.497%
2024-11-22	61.8900	63.4800	60.9000	61.6300	+11.245%	2,785,787	-46.649%
2024-11-21	53.4700	58.0792	52.4808	55.4000	-5.364%	4,376,208	-40.650%
2024-11-20	62.1700	63.2700	57.7700	58.5400	-12.300%	3,264,762	-43.833%
2024-11-19	67.4500	68.4000	63.7350	66.7500	-1.838%	2,290,323	-50.742%
2024-11-18	70.9800	70.9800	67.2500	68.0000	-5.503%	1,954,744	-51.647%
2024-11-15	74.8600	75.2400	71.5000	71.9600	-3.383%	1,326,231	-54.308%
2024-11-14	69.1600	74.7200	68.0700	74.4800	+11.983%	2,433,163	-55.854%
2024-11-13	72.4100	73.0000	66.3200	66.5100	-5.873%	2,818,912	-50.564%
2024-11-12	70.7100	72.8300	66.9600	70.6600	+0.698%	2,197,850	-53.467%
2024-11-11	70.4600	72.2500	68.6300	70.1700	-15.264%	1,939,496	-53.142%
2024-11-08	79.6700	83.4500	78.1300	82.8100	+2.678%	1,274,211	-60.295%
2024-11-07	80.9500	82.7200	79.8200	80.6500	+3.225%	1,903,275	-59.231%
2024-11-06	78.9900	80.1200	75.6517	78.1300	-4.731%	1,383,454	-57.916%
2024-11-05	76.4800	83.0100	76.3656	82.0100	+7.161%	1,470,066	-59.907%
2024-11-04	81.9100	82.4300	76.0400	76.5300	-7.494%	1,543,825	-57.036%
2024-11-01	80.5600	84.0000	80.0000	82.7300	+2.389%	875,276	-60.256%
2024-10-31	78.4500	81.2400	77.1300	80.8000	+7.219%	1,046,534	-59.307%
2024-10-30	76.5500	76.9300	73.2200	75.3600	+2.531%	1,253,671	-56.369%
2024-10-29	73.2800	75.0800	72.1101	73.5000	-0.877%	1,002,089	-55.265%
2024-10-28	73.3300	75.3600	72.3825	74.1500	+13.518%	1,837,220	-55.657%
2024-10-25	68.5800	68.9100	64.5501	65.3200	-2.010%	1,790,927	-49.663%
2024-10-24	70.2400	72.8700	66.4400	66.6600	-5.581%	1,900,380	-50.675%
2024-10-23	73.3700	74.5399	69.3601	70.6000	-3.248%	1,592,878	-53.428%
2024-10-22	75.3800	75.4492	71.6300	72.9700	-3.377%	2,160,179	-54.940%
2024-10-21	76.7400	77.0520	75.3200	75.5200	-2.705%	1,019,939	-56.462%
2024-10-18	77.6500	78.3400	77.2900	77.6200	+2.618%	749,362	-57.640%
2024-10-17	74.0200	76.1200	72.9500	75.6400	+1.245%	1,242,868	-56.531%
2024-10-16	72.6900	75.5500	72.5194	74.7100	+4.695%	1,134,548	-55.990%
2024-10-15	70.7300	71.5300	68.6100	71.3600	-1.081%	1,228,219	-53.924%
2024-10-14	69.7900	72.2900	69.5400	72.1400	+6.969%	693,598	-54.422%
2024-10-11	66.1000	68.1100	65.7000	67.4400	+3.738%	873,222	-51.246%
2024-10-10	66.8800	67.8500	64.3300	65.0100	-1.276%	1,586,989	-49.423%
2024-10-09	63.6900	66.2500	62.6800	65.8500	+5.091%	1,365,484	-50.068%
2024-10-08	61.3000	62.8599	60.3100	62.6600	+1.605%	1,125,401	-47.526%
2024-10-07	59.6100	62.7400	59.4914	61.6700	+7.085%	1,686,621	-46.684%
2024-10-04	55.0200	57.6500	54.3900	57.5900	+9.300%	2,586,568	-42.907%
2024-10-03	53.0300	54.2200	52.0500	52.6900	-3.763%	2,316,333	-37.597%
2024-10-02	53.1300	56.5200	52.2600	54.7500	-0.146%	3,516,043	-39.945%
2024-10-01	55.7900	57.0400	53.8600	54.8300	-0.706%	2,453,760	-40.033%
2024-09-30	55.9400	56.0100	53.5701	55.2200	+0.693%	2,115,480	-40.456%
2024-09-27	58.7000	59.1200	54.1800	54.8400	-11.548%	3,506,233	-40.044%
2024-09-26	57.9400	62.9000	57.7900	62.0000	+5.014%	2,144,771	-46.968%
2024-09-25	57.8500	60.2500	57.3600	59.0400	-0.589%	1,993,564	-44.309%
2024-09-24	58.9300	61.0200	57.5900	59.3900	+3.323%	2,041,783	-44.637%
2024-09-23	61.7800	62.1899	57.4100	57.4800	-9.552%	2,624,300	-42.797%
2024-09-20	70.9400	71.6800	63.0000	63.5500	-10.227%	2,478,955	-48.261%
2024-09-19	74.8000	75.9500	70.6200	70.7900	-2.318%	1,047,520	-53.553%
2024-09-18	68.9000	73.0300	68.9000	72.4700	+2.663%	998,730	-54.630%
2024-09-17	66.7700	70.6800	66.1901	70.5900	+2.691%	1,570,221	-53.421%
2024-09-16	73.2500	73.3269	67.9100	68.7400	-4.395%	1,226,229	-52.168%
2024-09-13	68.8800	72.2500	68.3200	71.9000	+3.977%	1,138,828	-54.270%
2024-09-12	74.2500	74.6100	67.4000	69.1500	-4.909%	1,448,125	-52.451%
2024-09-11	73.2800	74.3500	71.2200	72.7200	-1.677%	881,844	-54.785%
2024-09-10	73.4200	76.0100	73.0000	73.9600	-2.952%	843,419	-55.544%
2024-09-09	73.8300	76.5900	73.4700	76.2100	+7.489%	734,407	-56.856%
2024-09-06	71.6700	73.4200	70.5700	70.9000	-1.664%	537,147	-53.625%
2024-09-05	74.0400	74.0400	70.2701	72.1000	-6.534%	1,068,084	-54.397%
2024-09-04	72.4200	77.1600	72.1141	77.1400	+4.413%	565,484	-57.376%
2024-09-03	79.7500	81.1500	73.1201	73.8800	-4.794%	1,013,264	-55.495%
2024-08-30	76.8600	78.6350	74.9800	77.6000	+3.000%	690,143	-57.629%
2024-08-29	79.6900	80.1700	74.6500	75.3400	-0.502%	936,659	-56.358%
2024-08-28	78.3200	79.0000	73.8300	75.7200	-1.701%	797,301	-56.577%
2024-08-27	76.7900	78.7600	76.3100	77.0300	+2.734%	480,915	-57.315%
2024-08-26	73.8200	75.7599	72.1800	74.9800	+3.449%	546,708	-56.148%
2024-08-23	73.9900	74.0592	72.4000	72.4800	+1.201%	312,124	-54.636%
2024-08-22	69.5800	73.4600	69.1700	71.6200	+7.489%	965,713	-54.091%
2024-08-21	66.1400	68.8900	65.4100	66.6300	+0.483%	500,239	-50.653%
2024-08-20	67.2600	68.0000	66.0000	66.3100	+0.333%	739,353	-50.415%
2024-08-19	67.6300	67.7326	64.4400	66.0900	-6.282%	1,257,208	-50.250%
2024-08-16	68.1200	70.9450	67.3900	70.5200	+7.108%	563,046	-53.375%
2024-08-15	64.2000	66.0950	61.6000	65.8400	+2.363%	711,899	-50.061%
2024-08-14	63.6000	65.3499	62.1000	64.3200	-2.899%	1,087,100	-48.881%
2024-08-13	63.0000	67.4100	62.5600	66.2400	+2.539%	671,943	-50.362%
2024-08-12	62.7000	65.4500	61.9200	64.6000	-0.905%	782,738	-49.102%
2024-08-09	65.9900	68.1000	64.7500	65.1900	-1.227%	966,976	-49.563%
2024-08-08	71.9300	73.0599	63.7950	66.0000	-4.707%	1,540,290	-50.182%
2024-08-07	70.6100	72.3750	67.8800	69.2600	-8.483%	1,011,053	-52.527%
2024-08-06	76.1000	80.3300	74.2200	75.6800	-6.174%	1,001,200	-56.554%
2024-08-05	81.2800	85.2000	79.4000	80.6600	+1.664%	759,921	-59.236%
2024-08-02	76.1300	83.4600	75.3300	79.3400	+0.660%	873,124	-58.558%
2024-08-01	69.1900	79.8000	68.0400	78.8200	+6.860%	1,374,687	-58.285%
2024-07-31	73.0600	75.5000	71.3601	73.7600	+6.221%	606,672	-55.423%
2024-07-30	78.0600	78.2700	68.2000	69.4400	-6.528%	1,048,458	-52.650%
2024-07-29	75.0500	78.1100	73.1800	74.2900	-0.920%	783,622	-55.741%
2024-07-26	73.3200	75.1400	72.0000	74.9800	+3.349%	479,671	-56.148%
2024-07-25	69.8200	73.3700	68.4680	72.5500	+8.122%	843,850	-54.680%
2024-07-24	67.3500	67.8000	64.9198	67.1000	+7.670%	628,293	-50.999%
2024-07-23	62.3000	64.3399	61.6800	62.3200	+1.963%	884,928	-47.240%
2024-07-22	63.7500	63.8971	59.5000	61.1200	-10.315%	1,273,335	-46.204%
2024-07-19	70.2800	71.3800	67.2300	68.1500	-2.392%	730,552	-51.753%
2024-07-18	72.3800	72.6200	67.6005	69.8200	-6.345%	1,046,789	-52.907%
2024-07-17	70.4100	75.8300	70.2184	74.5500	+11.119%	1,475,379	-55.895%
2024-07-16	66.8000	68.1300	64.9100	67.0900	-1.251%	811,957	-50.991%
2024-07-15	65.8300	68.9404	64.1700	67.9400	+11.195%	1,477,890	-51.604%
2024-07-12	63.7800	63.7800	59.0937	61.1000	-3.031%	921,644	-46.187%
2024-07-11	61.8900	63.4500	61.3700	63.0100	+3.806%	879,129	-47.818%
2024-07-10	59.7800	61.5300	58.9800	60.7000	+3.144%	976,565	-45.832%
2024-07-09	56.0300	59.3600	55.8100	58.8500	+1.606%	1,028,181	-44.129%
2024-07-08	57.9300	58.8800	57.0601	57.9200	-2.179%	1,049,532	-43.232%
2024-07-05	56.6400	59.8400	55.8900	59.2100	+9.002%	1,222,762	-44.469%
2024-07-03	55.1600	55.9250	52.8000	54.3200	+0.444%	783,324	-39.470%
2024-07-02	54.4900	55.7400	53.9100	54.0800	+1.254%	1,291,215	-39.201%
2024-07-01	50.9000	53.6000	50.2400	53.4100	+8.579%	1,281,042	-38.438%
2024-06-28	46.6500	49.6000	46.3600	49.1900	+5.922%	1,688,329	-33.157%
2024-06-27	45.7200	46.9900	44.0600	46.4400	+3.661%	1,766,265	-29.199%
2024-06-26	43.0000	44.9600	42.9600	44.8000	+6.363%	1,741,155	-26.607%