Dark

KOLD
ProShares UltraShort Bloomberg Natural Gas
stock NYSE ETF

At Close

Mar 3, 2026 3:59:42 PM EST

20.52USD-4.624%(-1.00)10,260,740

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 3, 2026 9:28:30 AM EST

18.75USD-12.872%(-2.77)903,010

After-hours

Mar 3, 2026 4:58:30 PM EST

20.68USD+0.734%(+0.15)51,486

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	18.7500	21.3000	18.5700	20.5300	-4.600%	10,260,740	0.000%
2026-03-02	21.7600	22.5200	21.3500	21.5200	-8.230%	7,380,200	-4.600%
2026-02-27	23.4700	23.9600	23.1000	23.4500	-2.006%	3,800,370	-12.452%
2026-02-26	24.2100	24.6900	23.7600	23.9300	+3.459%	4,166,397	-14.208%
2026-02-25	22.9500	23.5000	22.3550	23.1300	-2.405%	5,003,156	-11.241%
2026-02-24	23.1600	24.0000	22.8500	23.7000	+4.867%	4,735,335	-13.376%
2026-02-23	21.4000	22.6500	21.1900	22.6000	+4.004%	4,542,578	-9.159%
2026-02-20	22.1900	22.3050	20.3800	21.7300	-2.948%	10,200,843	-5.522%
2026-02-19	21.5700	22.4600	21.4800	22.3900	+0.674%	5,961,231	-8.307%
2026-02-18	22.5000	23.3500	22.1407	22.2400	+0.588%	6,116,053	-7.689%
2026-02-17	22.1850	22.4599	21.6750	22.1100	+7.174%	8,733,454	-7.146%
2026-02-13	21.2800	21.2800	20.2800	20.6300	+0.146%	6,132,180	-0.485%
2026-02-12	19.4700	20.6900	19.2500	20.6000	-0.097%	10,841,499	-0.340%
2026-02-11	21.5200	21.6000	20.3200	20.6200	-2.552%	7,211,718	-0.436%
2026-02-10	20.6100	21.4250	20.1700	21.1600	+0.380%	8,350,635	-2.977%
2026-02-09	20.9800	21.2500	20.1401	21.0800	+15.634%	13,681,976	-2.609%
2026-02-06	17.1700	18.3800	16.4500	18.2300	+3.756%	16,114,262	+12.617%
2026-02-05	17.5700	19.2200	17.2200	17.5700	-0.902%	15,319,329	+16.847%
2026-02-04	17.2900	18.7600	17.2900	17.7300	-7.944%	11,898,575	+15.792%
2026-02-03	20.1600	20.2500	18.5700	19.2600	-4.512%	13,922,141	+6.594%
2026-02-02	18.5900	21.1100	18.4100	20.1700	+48.527%	43,746,586	+1.785%
2026-01-30	16.0150	16.3976	13.4400	13.5800	-23.751%	54,025,070	+51.178%
2026-01-29	18.6200	19.4250	17.4200	17.8100	-7.529%	28,586,429	+15.272%
2026-01-28	19.4500	19.8800	17.8500	19.2600	+2.392%	26,381,751	+6.594%
2026-01-27	19.4600	20.0500	17.7700	18.8100	+1.621%	24,739,063	+9.144%
2026-01-26	20.4900	20.8100	17.6500	18.5100	-13.302%	37,698,273	+10.913%
2026-01-23	20.7300	22.1800	20.7300	21.3500	-7.214%	20,699,803	-3.841%
2026-01-22	20.4400	23.2500	20.1000	23.0100	+2.723%	30,786,623	-10.778%
2026-01-21	22.4800	24.7650	22.1900	22.4000	-19.684%	21,814,829	-8.348%
2026-01-20	29.8500	32.6000	27.0900	27.8900	-38.351%	16,051,629	-26.389%
2026-01-16	46.6600	47.5400	45.0300	45.2400	-1.993%	2,813,190	-54.620%
2026-01-15	46.8900	48.6800	45.5400	46.1600	+1.898%	1,987,310	-55.524%
2026-01-14	44.6900	46.9000	44.3300	45.3000	+11.824%	3,204,637	-54.680%
2026-01-13	42.2400	42.7800	39.8800	40.5100	-3.317%	2,196,543	-49.321%
2026-01-12	46.9600	47.4800	40.6600	41.9000	-15.165%	3,469,569	-51.002%
2026-01-09	46.7500	49.4700	46.0100	49.3900	+13.959%	5,521,217	-58.433%
2026-01-08	41.8000	43.7700	41.7150	43.3400	+8.161%	3,859,544	-52.630%
2026-01-07	40.8200	41.7500	39.6550	40.0700	-5.873%	3,839,979	-48.765%
2026-01-06	42.9000	43.8900	42.3800	42.5700	+2.653%	3,661,509	-51.774%
2026-01-05	42.3600	42.7200	41.1600	41.4700	+11.239%	4,790,485	-50.494%
2026-01-02	36.9850	37.9900	36.2400	37.2800	+5.699%	3,292,746	-44.930%
2025-12-31	34.0900	35.8500	34.0300	35.2700	+11.367%	4,707,957	-41.792%
2025-12-30	30.1900	31.9700	30.1600	31.6700	-0.440%	5,472,116	-35.175%
2025-12-29	31.7100	32.0600	30.6506	31.8100	-2.483%	5,924,513	-35.461%
2025-12-26	32.8100	33.1700	32.1700	32.6200	-5.449%	4,538,320	-37.063%
2025-12-24	33.9800	34.6799	33.3100	34.5000	+4.959%	3,333,448	-40.493%
2025-12-23	36.7100	37.5000	32.7001	32.8700	-14.712%	5,957,915	-37.542%
2025-12-22	38.4900	39.9000	38.3400	38.5400	+8.717%	4,786,791	-46.731%
2025-12-19	35.7200	36.4700	35.1000	35.4500	-0.839%	4,048,822	-42.087%
2025-12-18	32.3200	36.0500	31.8401	35.7500	+11.163%	4,841,763	-42.573%
2025-12-17	32.6200	33.3200	31.9300	32.1600	-5.689%	3,879,689	-36.163%
2025-12-16	34.5300	34.8900	33.4900	34.1000	+3.742%	5,143,733	-39.795%
2025-12-15	32.6400	33.6100	32.3900	32.8700	+3.560%	3,525,055	-37.542%
2025-12-12	30.8000	31.8600	30.5500	31.7400	+9.411%	4,891,680	-35.318%
2025-12-11	28.4000	29.3700	28.0100	29.0100	+9.803%	6,439,496	-29.231%
2025-12-10	26.1400	27.0200	25.6300	26.4200	-1.565%	6,727,615	-22.294%
2025-12-09	25.5650	26.8900	24.8400	26.8400	+10.635%	8,539,818	-23.510%
2025-12-08	23.0300	24.3300	22.7650	24.2600	+16.691%	12,407,925	-15.375%
2025-12-05	20.7700	20.9700	19.0000	20.7900	-8.776%	21,524,035	-1.251%
2025-12-04	23.9900	24.6400	22.6100	22.7900	-2.607%	9,985,784	-9.917%
2025-12-03	23.8800	23.9900	23.0500	23.4000	-6.921%	10,667,328	-12.265%
2025-12-02	24.2300	25.4200	23.9950	25.1400	+3.499%	7,226,477	-18.337%
2025-12-01	24.9400	25.7300	24.0000	24.2900	-6.720%	8,389,568	-15.480%
2025-11-28	26.5700	26.7800	25.5700	26.0400	-7.000%	5,312,055	-21.160%
2025-11-26	28.3500	28.8200	27.5800	28.0000	-5.977%	6,403,729	-26.679%
2025-11-25	30.5000	30.7400	29.2000	29.7800	+8.055%	6,229,546	-31.061%
2025-11-24	27.9500	28.1500	27.2650	27.5600	+3.182%	4,716,902	-25.508%
2025-11-21	27.2600	27.4100	26.0000	26.7100	-3.119%	8,250,698	-23.137%
2025-11-20	27.3500	27.7500	26.0700	27.5700	+3.959%	7,959,943	-25.535%
2025-11-19	26.8000	27.1300	25.9450	26.5200	-6.751%	6,564,632	-22.587%
2025-11-18	29.2300	30.2400	28.2850	28.4400	-1.558%	7,782,604	-27.813%
2025-11-17	27.4900	29.0400	26.9148	28.8900	+5.941%	6,278,175	-28.937%
2025-11-14	27.4000	28.5900	26.4500	27.2700	+3.531%	7,380,890	-24.716%
2025-11-13	26.7300	27.0300	25.4100	26.3400	-2.227%	8,295,946	-22.058%
2025-11-12	27.0100	27.6900	26.5000	26.9400	-0.992%	7,042,572	-23.794%
2025-11-11	28.6900	28.6900	26.5600	27.2100	-5.815%	8,992,786	-24.550%
2025-11-10	29.8200	30.2100	28.8100	28.8900	-1.968%	5,912,797	-28.937%
2025-11-07	29.5600	30.0550	28.7800	29.4700	+2.397%	5,446,970	-30.336%
2025-11-06	29.9500	31.1100	28.4700	28.7800	-6.528%	8,128,827	-28.666%
2025-11-05	29.9700	30.9350	29.1350	30.7900	+4.196%	6,670,201	-33.323%
2025-11-04	30.5700	30.7100	28.6400	29.5500	-2.249%	8,934,692	-30.525%
2025-11-03	32.0400	32.5200	30.0500	30.2300	-6.438%	6,117,279	-32.087%
2025-10-31	33.1900	34.2100	32.0600	32.3100	-6.537%	5,166,435	-36.459%
2025-10-30	35.8900	36.5000	34.4700	34.5700	-7.220%	5,991,043	-40.613%
2025-10-29	37.2200	37.4000	35.9900	37.2600	+1.970%	3,945,642	-44.901%
2025-10-28	36.0800	36.5900	35.8400	36.5400	+7.344%	5,122,669	-43.815%
2025-10-27	34.1700	34.5200	33.2735	34.0400	+1.582%	5,292,610	-39.689%
2025-10-24	33.5000	35.0800	33.0350	33.5100	+0.030%	4,702,435	-38.735%
2025-10-23	33.3700	33.7400	32.3200	33.5000	+0.995%	4,682,604	-38.716%
2025-10-22	32.6100	33.5300	32.4000	33.1700	+1.655%	4,170,683	-38.107%
2025-10-21	33.7200	34.0200	32.4700	32.6300	-2.742%	4,663,505	-37.082%
2025-10-20	35.4100	35.4700	33.1410	33.5500	-12.767%	4,281,275	-38.808%
2025-10-17	40.5600	40.6000	38.1700	38.4600	-5.248%	2,514,774	-46.620%
2025-10-16	40.1000	40.7300	38.7400	40.5900	+2.422%	3,092,327	-49.421%
2025-10-15	39.5400	40.1900	39.3300	39.6300	+1.903%	2,522,077	-48.196%
2025-10-14	38.8300	39.1000	38.1700	38.8900	+3.321%	2,963,651	-47.210%
2025-10-13	38.2000	38.5600	37.1800	37.6400	+2.589%	2,576,399	-45.457%
2025-10-10	36.3400	37.4600	35.8700	36.6900	+4.115%	2,799,542	-44.045%
2025-10-09	33.2600	35.2800	33.2000	35.2400	+4.943%	3,581,587	-41.742%
2025-10-08	31.9300	33.7400	31.9200	33.5800	+9.239%	3,904,964	-38.862%
2025-10-07	32.1100	32.4000	30.4800	30.7400	-7.382%	5,412,655	-33.214%
2025-10-06	32.9300	34.1900	32.5200	33.1900	-3.853%	4,624,640	-38.144%
2025-10-03	32.9900	34.8000	32.7200	34.5200	+5.760%	4,892,716	-40.527%
2025-10-02	31.5600	32.7900	29.7200	32.6400	+2.706%	6,520,880	-37.102%
2025-10-01	34.2600	35.0100	31.3400	31.7800	-8.652%	6,792,231	-35.400%
2025-09-30	35.0800	35.7300	34.5700	34.7900	-3.815%	4,659,952	-40.989%
2025-09-29	38.1300	38.1500	35.4100	36.1700	-5.388%	3,695,020	-43.240%
2025-09-26	38.8100	39.5400	37.3800	38.2300	+1.811%	3,440,097	-46.299%
2025-09-25	36.8800	38.6700	36.2000	37.5500	-3.743%	5,050,514	-45.326%
2025-09-24	39.7300	39.7900	38.0000	39.0100	-0.077%	3,114,682	-47.372%
2025-09-23	40.7500	40.9400	38.9550	39.0400	-3.223%	3,137,591	-47.413%
2025-09-22	38.3400	40.4100	38.1800	40.3400	+6.635%	3,511,659	-49.108%
2025-09-19	38.0800	38.3200	37.2300	37.8300	+1.694%	2,736,787	-45.731%
2025-09-18	35.4300	37.3100	35.3100	37.2000	+6.316%	3,613,358	-44.812%
2025-09-17	33.6200	35.0100	33.3000	34.9900	+1.982%	2,980,701	-41.326%
2025-09-16	35.4500	35.6900	34.2000	34.3100	-4.588%	3,516,541	-40.163%
2025-09-15	37.7500	37.7700	35.7000	35.9600	-5.839%	3,865,940	-42.909%
2025-09-12	37.0200	38.2825	36.8200	38.1900	+0.579%	3,396,961	-46.242%
2025-09-11	36.3700	38.0700	35.7450	37.9700	+5.678%	3,454,271	-45.931%
2025-09-10	35.8000	36.1900	35.3000	35.9300	+3.485%	2,520,914	-42.861%
2025-09-09	34.5900	36.1050	34.3000	34.7200	-0.316%	3,583,871	-40.870%
2025-09-08	33.7400	35.0700	33.5900	34.8300	-2.273%	3,031,936	-41.057%
2025-09-05	34.0600	35.7500	33.9800	35.6400	+3.394%	3,290,205	-42.396%
2025-09-04	34.0200	35.5200	33.3400	34.4700	+0.642%	3,717,711	-40.441%
2025-09-03	33.8700	35.0100	33.6400	34.2500	-3.276%	4,575,132	-40.058%
2025-09-02	36.5500	37.2900	35.1100	35.4100	+1.374%	5,391,723	-42.022%
2025-08-29	36.2000	37.1800	34.8700	34.9300	-4.667%	4,861,899	-41.225%
2025-08-28	38.3100	38.7600	35.9100	36.6400	-4.583%	5,461,417	-43.968%
2025-08-27	37.9000	38.9150	37.4300	38.4000	-2.957%	4,456,920	-46.536%
2025-08-26	40.2000	41.1000	39.5300	39.5700	-0.453%	2,020,426	-48.117%
2025-08-25	40.6000	40.7000	39.1901	39.7500	+0.812%	2,006,121	-48.352%
2025-08-22	38.3300	39.6036	38.2000	39.4300	+5.710%	2,177,274	-47.933%
2025-08-21	38.0800	38.4600	36.9313	37.3000	-3.518%	2,849,541	-44.960%
2025-08-20	38.4200	39.2293	38.3900	38.6600	+1.125%	1,986,974	-46.896%
2025-08-19	37.6400	38.6900	37.6400	38.2300	+6.967%	2,524,143	-46.299%
2025-08-18	36.1800	36.2500	35.0200	35.7400	+2.997%	2,662,727	-42.557%
2025-08-15	34.7100	34.9650	33.9900	34.7000	-3.958%	2,610,990	-40.836%
2025-08-14	36.5800	37.4400	35.9600	36.1300	+0.111%	1,934,827	-43.177%
2025-08-13	35.6800	36.5400	35.3450	36.0900	-1.150%	1,715,353	-43.114%
2025-08-12	34.7900	36.7000	34.6200	36.5100	+10.703%	4,829,590	-43.769%
2025-08-11	32.7000	33.8200	32.6300	32.9800	+1.633%	2,084,535	-37.750%
2025-08-08	31.6500	33.1700	31.2900	32.4500	+4.948%	2,325,709	-36.733%
2025-08-07	31.1600	31.7100	29.4800	30.9200	+0.357%	5,112,615	-33.603%
2025-08-06	31.4800	31.9900	30.5900	30.8100	-5.287%	5,129,929	-33.366%
2025-08-05	33.1200	33.3400	31.6200	32.5300	-3.871%	4,551,853	-36.889%
2025-08-04	32.5700	34.8200	32.2300	33.8400	+9.799%	3,720,726	-39.332%
2025-08-01	30.9800	31.7100	30.3300	30.8200	-0.259%	2,783,944	-33.387%
2025-07-31	32.9000	33.3500	30.4700	30.9000	-3.828%	5,685,738	-33.560%
2025-07-30	32.0900	32.4500	31.5500	32.1300	+8.401%	3,436,382	-36.103%
2025-07-29	30.0100	30.5700	29.0700	29.6400	-3.704%	3,163,775	-30.735%
2025-07-28	29.9700	31.7100	29.6880	30.7800	+2.361%	3,615,584	-33.301%
2025-07-25	29.8400	30.2700	29.0600	30.0700	+0.636%	2,791,237	-31.726%
2025-07-24	29.3400	30.6650	28.8900	29.8800	-2.225%	5,712,848	-31.292%
2025-07-23	29.5500	30.7900	29.4100	30.5600	+10.285%	4,904,620	-32.821%
2025-07-22	27.9600	28.2400	27.4700	27.7100	+2.820%	3,687,490	-25.911%
2025-07-21	25.9100	27.1400	25.7900	26.9500	+15.319%	5,928,913	-23.822%
2025-07-18	23.1200	24.4400	22.9200	23.3700	-1.930%	6,495,927	-12.152%
2025-07-17	23.0700	24.0600	22.9600	23.8300	+1.318%	5,114,778	-13.848%
2025-07-16	23.4600	24.4500	23.0700	23.5200	-2.770%	5,755,092	-12.713%
2025-07-15	24.9500	25.5601	23.8300	24.1900	-3.587%	6,971,668	-15.130%
2025-07-14	25.3100	25.6500	24.5300	25.0900	-5.960%	5,573,608	-18.175%
2025-07-11	26.3600	27.6200	25.8400	26.6800	-1.840%	4,344,090	-23.051%
2025-07-10	27.9400	28.3100	26.6100	27.1800	-7.235%	4,889,756	-24.467%
2025-07-09	29.0150	30.0100	28.8600	29.3000	+8.318%	5,327,411	-29.932%
2025-07-08	27.0300	27.3700	26.4000	27.0500	+3.284%	3,029,593	-24.104%
2025-07-07	26.7600	26.9700	25.2001	26.1900	+1.946%	4,695,931	-21.611%
2025-07-03	24.4800	26.2000	23.8700	25.6900	+1.944%	4,163,711	-20.086%
2025-07-02	25.4300	25.4700	24.5700	25.2000	-4.292%	3,099,879	-18.532%
2025-07-01	26.7700	27.8100	25.8200	26.3300	+2.811%	4,815,831	-22.028%
2025-06-30	24.5500	25.8550	24.3600	25.6100	+14.484%	4,937,449	-19.836%
2025-06-27	23.5800	23.7899	22.1170	22.3700	-10.448%	6,120,859	-8.225%
2025-06-26	25.1800	26.7800	24.9400	24.9800	+1.627%	5,671,537	-17.814%
2025-06-25	24.2000	24.9130	23.6950	24.5800	+3.845%	3,414,070	-16.477%
2025-06-24	23.1900	23.9200	22.7000	23.6700	+6.670%	4,331,194	-13.266%
2025-06-23	21.7000	22.3100	21.4700	22.1900	+9.149%	6,910,030	-7.481%
2025-06-20	19.4900	21.0100	19.4600	20.3300	+4.256%	7,553,966	+0.984%
2025-06-18	19.7500	20.1200	19.4000	19.5000	-5.386%	8,187,855	+5.282%
2025-06-17	21.2200	21.5450	20.5700	20.6100	-6.742%	8,090,000	-0.388%
2025-06-16	22.6700	23.4500	21.9200	22.1000	-7.299%	7,145,585	-7.104%
2025-06-13	24.8300	24.8300	23.7200	23.8400	-3.677%	4,060,580	-13.884%
2025-06-12	23.7600	25.5000	23.7576	24.7500	-1.040%	5,211,791	-17.051%
2025-06-11	24.0100	25.7600	23.7890	25.0100	+1.091%	5,312,950	-17.913%
2025-06-10	23.9200	24.9900	23.9000	24.7400	+5.591%	3,861,619	-17.017%
2025-06-09	23.8150	24.1850	22.9400	23.4300	+6.937%	7,304,000	-12.377%
2025-06-06	22.8800	23.2183	21.4900	21.9100	-5.885%	8,231,339	-6.298%
2025-06-05	22.4700	23.9200	22.2588	23.2800	+2.555%	8,855,077	-11.813%
2025-06-04	23.2000	23.3100	22.4700	22.7000	+0.621%	5,282,020	-9.559%
2025-06-03	23.6400	23.6450	22.1800	22.5600	-0.966%	6,608,978	-8.998%
2025-06-02	22.7400	23.4400	22.6500	22.7800	-14.650%	9,115,817	-9.877%
2025-05-30	25.6100	26.9700	25.6000	26.6900	+3.691%	4,342,379	-23.080%
2025-05-29	25.3500	26.9600	25.1850	25.7400	+1.659%	5,726,240	-20.241%
2025-05-28	23.4750	25.3500	23.4300	25.3200	+11.248%	8,033,605	-18.918%
2025-05-27	23.9200	24.0300	22.6000	22.7600	-2.818%	5,667,032	-9.798%
2025-05-23	23.8200	24.0600	23.1000	23.4200	-2.376%	5,928,011	-12.340%
2025-05-22	24.0900	24.7200	23.5300	23.9900	+3.138%	5,458,607	-14.423%
2025-05-21	22.8900	23.5399	22.5500	23.2600	+0.824%	5,365,836	-11.737%
2025-05-20	25.6000	25.6900	22.3850	23.0700	-17.401%	11,073,531	-11.010%
2025-05-19	26.7700	28.0000	26.5300	27.9300	+12.576%	8,043,186	-26.495%
2025-05-16	23.9900	24.9800	23.3750	24.8100	+1.224%	5,961,280	-17.251%
2025-05-15	23.2400	24.5300	22.9500	24.5100	+5.284%	6,439,872	-16.238%
2025-05-14	22.8400	23.3424	22.3800	23.2800	+7.778%	6,391,729	-11.813%
2025-05-13	20.9700	22.1632	20.9000	21.6000	+1.695%	5,732,818	-4.954%
2025-05-12	21.1400	21.6301	21.0150	21.2400	+5.149%	6,578,877	-3.343%
2025-05-09	20.6900	20.8200	19.9800	20.2000	-7.720%	11,875,562	+1.634%
2025-05-08	21.7800	22.7200	21.4300	21.8900	+0.459%	7,017,760	-6.213%
2025-05-07	22.0000	22.4900	21.5860	21.7900	-6.761%	7,130,008	-5.782%
2025-05-06	22.3900	23.8100	21.7500	23.3700	+4.517%	9,491,408	-12.152%
2025-05-05	21.4800	22.9300	20.9850	22.3600	+3.519%	6,933,081	-8.184%
2025-05-02	22.7500	23.1999	21.5000	21.6000	-10.262%	7,955,022	-4.954%
2025-05-01	25.1300	25.7799	23.0500	24.0700	-7.137%	7,167,290	-14.707%
2025-04-30	26.5000	27.0400	25.4100	25.9200	+0.348%	6,576,408	-20.795%
2025-04-29	26.0900	26.9200	25.4102	25.8300	-4.298%	5,448,952	-20.519%
2025-04-28	29.2200	29.3686	26.3750	26.9900	-10.183%	8,849,012	-23.935%
2025-04-25	31.3100	31.3300	29.5600	30.0500	-1.958%	5,026,877	-31.681%
2025-04-24	31.2400	32.0500	30.3811	30.6500	+2.099%	5,325,360	-33.018%
2025-04-23	30.2200	30.5589	28.9111	30.0200	-0.497%	3,879,817	-31.612%
2025-04-22	29.5000	31.1000	29.4350	30.1700	+3.075%	4,737,800	-31.952%
2025-04-21	27.8500	30.0000	27.7096	29.2700	+10.703%	6,558,434	-29.860%
2025-04-17	26.4900	26.5300	25.0900	26.4400	-0.339%	5,098,801	-22.352%
2025-04-16	27.0000	27.2250	25.9200	26.5300	+1.221%	4,711,622	-22.616%
2025-04-15	27.2500	27.4300	25.8900	26.2100	+0.537%	6,368,314	-21.671%
2025-04-14	22.9600	26.5100	22.9100	26.0700	+9.722%	7,066,718	-21.250%
2025-04-11	25.5100	25.5700	23.6900	23.7600	-3.060%	7,615,848	-13.594%
2025-04-10	22.9000	25.0300	22.3700	24.5100	+11.460%	8,174,959	-16.238%
2025-04-09	26.3400	28.0350	21.2200	21.9900	-16.515%	14,248,917	-6.639%
2025-04-08	22.9900	26.7699	22.6000	26.3400	+7.730%	10,363,387	-22.058%
2025-04-07	22.1100	24.9500	21.1200	24.4500	+9.838%	9,717,682	-16.033%
2025-04-04	21.9800	22.4700	21.0350	22.2600	+14.212%	12,541,633	-7.772%
2025-04-03	19.0270	19.8313	18.7200	19.4900	-4.741%	7,628,613	+5.336%
2025-04-02	20.4600	20.7400	19.8400	20.4600	-3.672%	5,479,117	+0.342%
2025-04-01	20.4400	21.4600	20.2600	21.2400	+8.533%	5,104,771	-3.343%
2025-03-31	18.6600	20.3200	18.6100	19.5700	-2.394%	6,646,018	+4.905%
2025-03-28	21.8100	22.5900	20.0100	20.0500	-8.905%	8,482,208	+2.394%
2025-03-27	22.5800	23.1275	21.4200	22.0100	-2.654%	8,097,429	-6.724%
2025-03-26	22.0300	22.6500	21.4309	22.6100	+1.893%	5,899,121	-9.199%
2025-03-25	21.2700	22.8700	21.2200	22.1900	+3.161%	6,992,060	-7.481%
2025-03-24	20.7000	21.6101	20.4665	21.5100	+1.895%	6,151,576	-4.556%
2025-03-21	20.3800	21.2000	20.1100	21.1100	+3.076%	7,853,159	-2.748%
2025-03-20	19.3300	20.6750	19.1300	20.4800	+10.167%	8,791,314	+0.244%
2025-03-19	19.2200	19.5999	18.2200	18.5900	-9.095%	11,377,097	+10.436%
2025-03-18	19.9700	20.4550	19.5600	20.4500	-1.446%	7,818,551	+0.391%
2025-03-17	20.3800	20.9200	19.5000	20.7500	+5.330%	6,901,719	-1.060%
2025-03-14	20.8200	21.0100	19.3900	19.7000	-2.668%	8,630,724	+4.213%
2025-03-13	20.9000	21.0400	18.8300	20.2400	+0.747%	11,729,661	+1.433%
2025-03-12	19.0500	20.1400	18.8900	20.0900	+13.439%	11,816,308	+2.190%
2025-03-11	16.6100	17.7986	16.6000	17.7100	+4.361%	9,190,954	+15.923%
2025-03-10	16.8400	17.2800	16.2038	16.9700	-5.143%	13,160,284	+20.978%
2025-03-07	19.5000	19.5900	17.4600	17.8900	-3.506%	13,498,144	+14.757%
2025-03-06	17.8500	18.7900	17.8401	18.5400	+6.736%	13,810,193	+10.734%
2025-03-05	18.8200	18.8430	17.1950	17.3700	-4.033%	13,535,744	+18.192%
2025-03-04	17.9500	18.4900	16.4000	18.1000	-10.661%	20,349,003	+13.425%
2025-03-03	23.0400	23.2700	19.8800	20.2600	-14.945%	12,789,860	+1.333%
2025-02-28	23.2000	23.8500	22.8900	23.8200	+4.520%	8,212,744	-13.812%
2025-02-27	21.9700	22.8799	21.3100	22.7900	+3.356%	10,333,430	-9.917%
2025-02-26	21.7400	22.5163	21.6400	22.0500	+4.502%	7,133,822	-6.893%
2025-02-25	21.9800	22.3300	20.7500	21.1000	-4.998%	6,686,454	-2.701%
2025-02-24	22.5000	22.9000	22.0900	22.2100	+6.574%	8,656,762	-7.564%
2025-02-21	20.1900	21.3100	19.3600	20.8400	-2.343%	18,521,684	-1.488%
2025-02-20	21.3700	22.2300	21.2100	21.3400	+7.778%	11,555,570	-3.796%
2025-02-19	21.5000	21.5900	19.6000	19.8000	-14.174%	20,757,714	+3.687%
2025-02-18	26.5000	26.7700	22.7100	23.0700	-12.779%	14,311,355	-11.010%
2025-02-14	26.7000	26.7000	25.5500	26.4500	-4.788%	7,575,666	-22.382%
2025-02-13	26.6700	28.0499	25.5600	27.7800	-2.799%	9,853,748	-26.098%
2025-02-12	28.6400	29.6400	28.1800	28.5800	-1.989%	5,068,222	-28.167%
2025-02-11	29.0000	29.4100	28.2400	29.1600	-4.079%	6,250,397	-29.595%
2025-02-10	31.8300	32.2500	29.7000	30.4000	-8.185%	6,154,338	-32.467%
2025-02-07	32.0600	33.3400	31.4500	33.1100	+4.547%	3,767,262	-37.995%
2025-02-06	33.1100	33.2800	30.8100	31.6700	-0.907%	5,093,676	-35.175%
2025-02-05	35.4400	35.4400	31.9450	31.9600	-8.529%	5,517,554	-35.763%
2025-02-04	36.0000	36.0348	33.2200	34.9400	+6.720%	5,337,815	-41.242%
2025-02-03	33.7500	34.1200	31.1600	32.7400	-18.598%	9,183,919	-37.294%
2025-01-31	41.3800	41.8400	39.8316	40.2200	-0.519%	3,284,399	-48.956%
2025-01-30	38.8800	40.9700	37.9100	40.4300	+7.213%	3,968,597	-49.221%
2025-01-29	37.8800	39.6200	37.1900	37.7100	-5.489%	4,008,440	-45.558%
2025-01-28	38.5800	39.9100	37.3800	39.9000	+10.404%	4,911,580	-48.546%
2025-01-27	35.8100	37.4900	35.6800	36.1400	+10.588%	6,538,591	-43.193%
2025-01-24	33.5700	34.3400	31.9900	32.6800	+1.617%	4,333,138	-37.179%
2025-01-23	30.5600	33.1000	30.0100	32.1600	+3.077%	6,416,113	-36.163%
2025-01-22	33.8400	34.1000	30.9800	31.2000	-9.038%	4,953,653	-34.199%
2025-01-21	33.3900	34.8600	33.0400	34.3000	+6.192%	3,929,541	-40.146%
2025-01-17	31.9000	32.5600	30.6001	32.3000	+14.865%	6,072,482	-36.440%
2025-01-16	31.2600	32.3541	27.7750	28.1200	-9.290%	10,107,610	-26.991%
2025-01-15	32.7800	33.4400	30.7100	31.0000	-8.501%	7,347,415	-33.774%
2025-01-14	36.0000	36.0756	33.3000	33.8800	-0.499%	5,221,719	-39.404%
2025-01-13	34.1100	35.4400	33.0100	34.0500	-2.127%	4,523,242	-39.706%
2025-01-10	35.4200	36.2200	34.6300	34.7900	-13.501%	6,522,544	-40.989%
2025-01-08	42.5100	42.6900	40.0300	40.2200	-9.537%	4,477,169	-48.956%
2025-01-07	42.3600	44.7200	41.5000	44.4600	+6.440%	3,703,577	-53.824%
2025-01-06	42.6000	44.6200	41.3000	41.7700	-12.303%	4,421,772	-50.850%
2025-01-03	45.0400	47.9200	44.5100	47.6300	+13.055%	5,846,394	-56.897%
2025-01-02	41.9300	43.1500	39.5261	42.1300	-1.427%	4,203,732	-51.270%
2024-12-31	42.9100	44.1900	41.6300	42.7400	+5.897%	4,370,509	-51.965%
2024-12-30	38.8700	42.1900	36.2500	40.3600	-18.563%	11,703,449	-49.133%
2024-12-27	50.5000	51.8900	49.3000	49.5600	-5.726%	3,607,078	-58.575%
2024-12-26	51.4000	53.1500	51.3119	52.5700	+9.248%	2,280,541	-60.947%
2024-12-24	49.2600	49.3022	48.0400	48.1200	-5.462%	1,953,366	-57.336%
2024-12-23	51.6300	53.0500	50.9000	50.9000	-0.274%	2,133,445	-59.666%
2024-12-20	53.8800	54.8700	49.9900	51.0400	-4.473%	3,179,051	-59.777%
2024-12-19	56.5000	57.7000	53.1633	53.4300	-9.441%	2,677,037	-61.576%
2024-12-18	58.5000	60.2000	57.6500	59.0000	-0.388%	2,319,645	-65.203%
2024-12-17	63.3500	64.8000	59.0000	59.2300	-2.902%	2,278,921	-65.339%
2024-12-16	61.4000	62.1100	60.8000	61.0000	+3.180%	1,346,058	-66.344%
2024-12-13	58.8000	59.6600	58.1200	59.1200	+3.810%	2,041,155	-65.274%
2024-12-12	59.1500	60.3300	54.6201	56.9500	-2.932%	2,933,169	-63.951%
2024-12-11	60.5600	60.6100	57.2500	58.6700	-8.185%	2,883,605	-65.008%
2024-12-10	67.5400	68.1250	63.8500	63.9000	-0.078%	1,479,403	-67.872%
2024-12-09	63.8900	65.6501	62.0950	63.9500	-5.413%	1,506,928	-67.897%
2024-12-06	69.0800	69.8000	66.9100	67.6100	-0.792%	1,133,190	-69.635%
2024-12-05	67.1300	69.3300	64.5700	68.1500	-0.757%	1,766,619	-69.875%
2024-12-04	70.0000	72.5445	67.7500	68.6700	-0.852%	1,488,080	-70.103%
2024-12-03	65.8300	70.0000	65.7900	69.2600	+9.433%	1,582,968	-70.358%
2024-12-02	62.5200	64.0800	60.6701	63.2900	+7.819%	2,118,568	-67.562%
2024-11-29	59.8100	60.6795	57.0400	58.7000	-9.119%	1,801,347	-65.026%
2024-11-27	62.7000	64.6000	61.7300	64.5900	+17.096%	2,040,568	-68.215%
2024-11-26	55.5500	58.1500	53.6800	55.1600	-3.533%	3,023,954	-62.781%
2024-11-25	55.6800	57.8000	51.7701	57.1800	-7.221%	4,230,804	-64.096%
2024-11-22	61.8900	63.4800	60.9000	61.6300	+11.245%	2,785,787	-66.688%
2024-11-21	53.4700	58.0792	52.4808	55.4000	-5.364%	4,376,208	-62.942%
2024-11-20	62.1700	63.2700	57.7700	58.5400	-12.300%	3,264,762	-64.930%
2024-11-19	67.4500	68.4000	63.7350	66.7500	-1.838%	2,290,323	-69.243%
2024-11-18	70.9800	70.9800	67.2500	68.0000	-5.503%	1,954,744	-69.809%
2024-11-15	74.8600	75.2400	71.5000	71.9600	-3.383%	1,326,231	-71.470%
2024-11-14	69.1600	74.7200	68.0700	74.4800	+11.983%	2,433,163	-72.436%
2024-11-13	72.4100	73.0000	66.3200	66.5100	-5.873%	2,818,912	-69.132%
2024-11-12	70.7100	72.8300	66.9600	70.6600	+0.698%	2,197,850	-70.945%
2024-11-11	70.4600	72.2500	68.6300	70.1700	-15.264%	1,939,496	-70.742%
2024-11-08	79.6700	83.4500	78.1300	82.8100	+2.678%	1,274,211	-75.208%
2024-11-07	80.9500	82.7200	79.8200	80.6500	+3.225%	1,903,275	-74.544%
2024-11-06	78.9900	80.1200	75.6517	78.1300	-4.731%	1,383,454	-73.723%
2024-11-05	76.4800	83.0100	76.3656	82.0100	+7.161%	1,470,066	-74.966%
2024-11-04	81.9100	82.4300	76.0400	76.5300	-7.494%	1,543,825	-73.174%
2024-11-01	80.5600	84.0000	80.0000	82.7300	+2.389%	875,276	-75.184%
2024-10-31	78.4500	81.2400	77.1300	80.8000	+7.219%	1,046,534	-74.592%
2024-10-30	76.5500	76.9300	73.2200	75.3600	+2.531%	1,253,671	-72.757%
2024-10-29	73.2800	75.0800	72.1101	73.5000	-0.877%	1,002,089	-72.068%
2024-10-28	73.3300	75.3600	72.3825	74.1500	+13.518%	1,837,220	-72.313%
2024-10-25	68.5800	68.9100	64.5501	65.3200	-2.010%	1,790,927	-68.570%
2024-10-24	70.2400	72.8700	66.4400	66.6600	-5.581%	1,900,380	-69.202%
2024-10-23	73.3700	74.5399	69.3601	70.6000	-3.248%	1,592,878	-70.921%
2024-10-22	75.3800	75.4492	71.6300	72.9700	-3.377%	2,160,179	-71.865%
2024-10-21	76.7400	77.0520	75.3200	75.5200	-2.705%	1,019,939	-72.815%
2024-10-18	77.6500	78.3400	77.2900	77.6200	+2.618%	749,362	-73.551%
2024-10-17	74.0200	76.1200	72.9500	75.6400	+1.245%	1,242,868	-72.858%
2024-10-16	72.6900	75.5500	72.5194	74.7100	+4.695%	1,134,548	-72.520%
2024-10-15	70.7300	71.5300	68.6100	71.3600	-1.081%	1,228,219	-71.230%
2024-10-14	69.7900	72.2900	69.5400	72.1400	+6.969%	693,598	-71.541%
2024-10-11	66.1000	68.1100	65.7000	67.4400	+3.738%	873,222	-69.558%
2024-10-10	66.8800	67.8500	64.3300	65.0100	-1.276%	1,586,989	-68.420%
2024-10-09	63.6900	66.2500	62.6800	65.8500	+5.091%	1,365,484	-68.823%
2024-10-08	61.3000	62.8599	60.3100	62.6600	+1.605%	1,125,401	-67.236%
2024-10-07	59.6100	62.7400	59.4914	61.6700	+7.085%	1,686,621	-66.710%
2024-10-04	55.0200	57.6500	54.3900	57.5900	+9.300%	2,586,568	-64.351%
2024-10-03	53.0300	54.2200	52.0500	52.6900	-3.763%	2,316,333	-61.036%
2024-10-02	53.1300	56.5200	52.2600	54.7500	-0.146%	3,516,043	-62.502%
2024-10-01	55.7900	57.0400	53.8600	54.8300	-0.706%	2,453,760	-62.557%
2024-09-30	55.9400	56.0100	53.5701	55.2200	+0.693%	2,115,480	-62.821%
2024-09-27	58.7000	59.1200	54.1800	54.8400	-11.548%	3,506,233	-62.564%
2024-09-26	57.9400	62.9000	57.7900	62.0000	+5.014%	2,144,771	-66.887%
2024-09-25	57.8500	60.2500	57.3600	59.0400	-0.589%	1,993,564	-65.227%
2024-09-24	58.9300	61.0200	57.5900	59.3900	+3.323%	2,041,783	-65.432%
2024-09-23	61.7800	62.1899	57.4100	57.4800	-9.552%	2,624,300	-64.283%
2024-09-20	70.9400	71.6800	63.0000	63.5500	-10.227%	2,478,955	-67.695%
2024-09-19	74.8000	75.9500	70.6200	70.7900	-2.318%	1,047,520	-70.999%
2024-09-18	68.9000	73.0300	68.9000	72.4700	+2.663%	998,730	-71.671%
2024-09-17	66.7700	70.6800	66.1901	70.5900	+2.691%	1,570,221	-70.917%
2024-09-16	73.2500	73.3269	67.9100	68.7400	-4.395%	1,226,229	-70.134%
2024-09-13	68.8800	72.2500	68.3200	71.9000	+3.977%	1,138,828	-71.446%
2024-09-12	74.2500	74.6100	67.4000	69.1500	-4.909%	1,448,125	-70.311%
2024-09-11	73.2800	74.3500	71.2200	72.7200	-1.677%	881,844	-71.768%
2024-09-10	73.4200	76.0100	73.0000	73.9600	-2.952%	843,419	-72.242%