Dark

KOLD
ProShares UltraShort Bloomberg Natural Gas
stock NYSE ETF

At Close

Jul 31, 2026 3:59:59 PM EDT

29.33USD-1.146%(-0.34)2,134,307

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

29.73USD+0.202%(+0.06)109,069

After-hours

Jul 31, 2026 4:59:30 PM EDT

28.70USD-2.148%(-0.63)66,953

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	29.7400	30.3800	29.3001	29.3400	-1.112%	2,145,828	0.000%
2026-07-30	30.3400	30.8300	29.0300	29.6700	-1.787%	2,845,787	-1.112%
2026-07-29	30.8000	30.8300	29.5000	30.2100	-2.328%	1,560,430	-2.880%
2026-07-28	29.6800	31.1900	29.6400	30.9300	+5.997%	2,078,718	-5.141%
2026-07-27	28.5800	29.1800	28.3300	29.1800	+8.557%	1,827,399	+0.548%
2026-07-24	25.6000	27.1800	25.5250	26.8800	+1.511%	1,992,902	+9.152%
2026-07-23	26.4000	26.6600	25.8900	26.4800	-0.451%	2,139,405	+10.801%
2026-07-22	27.3700	27.3853	26.3500	26.6000	-4.040%	1,950,495	+10.301%
2026-07-21	28.0100	28.3200	27.4000	27.7200	-1.876%	1,705,828	+5.844%
2026-07-20	27.8700	28.5400	27.8600	28.2500	+4.013%	1,757,399	+3.858%
2026-07-17	27.4200	27.8700	27.0400	27.1600	-1.985%	1,525,851	+8.027%
2026-07-16	26.7600	28.8000	26.3401	27.7100	+2.744%	2,339,841	+5.882%
2026-07-15	27.8900	28.0500	26.8350	26.9700	-1.569%	1,494,269	+8.788%
2026-07-14	27.6700	28.1600	27.2001	27.4000	-2.073%	1,736,162	+7.080%
2026-07-13	28.2900	28.5800	27.3400	27.9800	+3.783%	2,086,019	+4.861%
2026-07-10	27.0800	28.0200	26.8400	26.9600	+4.254%	4,152,771	+8.828%
2026-07-09	24.1200	26.0700	24.1000	25.8600	+11.610%	4,753,405	+13.457%
2026-07-08	22.3600	23.3750	22.3600	23.1700	+2.070%	2,335,146	+26.629%
2026-07-07	23.4600	23.5900	22.6000	22.7000	-2.533%	2,945,089	+29.251%
2026-07-06	23.9400	24.1900	23.2399	23.2900	-0.640%	2,249,430	+25.977%
2026-07-02	23.6500	24.2050	23.3829	23.4400	+0.043%	2,916,813	+25.171%
2026-07-01	22.8600	23.4500	22.7001	23.4300	+3.444%	1,985,824	+25.224%
2026-06-30	22.5000	22.7600	21.6899	22.6500	-3.740%	3,610,134	+29.536%
2026-06-29	23.1100	23.6700	22.9700	23.5300	+8.035%	3,846,901	+24.692%
2026-06-26	21.2700	22.2300	20.9650	21.7800	-1.803%	5,533,051	+34.711%
2026-06-25	21.4100	22.7900	21.3350	22.1800	-0.090%	4,700,564	+32.281%
2026-06-24	23.0300	23.2100	22.1050	22.2000	-4.228%	2,458,236	+32.162%
2026-06-23	22.8700	23.4700	22.5500	23.1800	+4.603%	2,816,818	+26.575%
2026-06-22	21.7700	22.1650	21.4400	22.1600	-0.180%	2,798,135	+32.401%
2026-06-18	23.4500	23.4800	21.9770	22.2000	-2.845%	3,372,137	+32.162%
2026-06-17	23.4400	23.7142	22.8100	22.8500	+2.650%	3,564,315	+28.403%
2026-06-16	23.5100	23.5350	22.0200	22.2600	-5.638%	3,378,262	+31.806%
2026-06-15	24.3600	24.4000	23.5400	23.5900	-0.254%	2,267,874	+24.375%
2026-06-12	24.3300	24.4300	23.5600	23.6500	-2.353%	1,842,863	+24.059%
2026-06-11	23.4800	24.3300	23.4500	24.2200	+6.602%	3,052,531	+21.140%
2026-06-10	22.3600	22.8900	22.0800	22.7200	-2.531%	3,953,463	+29.137%
2026-06-09	23.4600	23.6000	22.6100	23.3100	0.000%	3,176,724	+25.869%
2026-06-08	23.2800	23.8400	23.0850	23.3100	+4.717%	2,452,962	+25.869%
2026-06-05	21.4750	22.3550	21.3401	22.2600	+7.744%	4,663,167	+31.806%
2026-06-04	21.1400	21.2700	20.2100	20.6600	-6.979%	8,009,702	+42.014%
2026-06-03	23.2600	23.2800	22.0000	22.2100	-4.102%	2,559,136	+32.103%
2026-06-02	23.6800	23.7200	23.0000	23.1600	+1.047%	3,460,598	+26.684%
2026-06-01	22.6000	23.2100	22.4800	22.9200	+6.605%	5,621,133	+28.010%
2026-05-29	20.6600	21.6900	20.4450	21.5000	-0.555%	6,649,896	+36.465%
2026-05-28	24.2900	24.3200	21.4950	21.6200	-12.540%	8,896,165	+35.708%
2026-05-27	25.1600	25.1717	23.6640	24.7200	-4.923%	3,987,892	+18.689%
2026-05-26	24.9300	26.2000	24.6000	26.0000	+0.580%	2,026,126	+12.846%
2026-05-22	25.0900	26.0500	24.8150	25.8500	+6.686%	3,354,709	+13.501%
2026-05-21	23.4600	24.3200	23.0700	24.2300	+2.757%	3,600,710	+21.090%
2026-05-20	22.8400	24.0400	22.5500	23.5800	+6.890%	4,107,586	+24.427%
2026-05-19	22.8400	22.9700	21.9299	22.0600	-6.327%	3,364,933	+33.001%
2026-05-18	24.0000	24.3900	23.3200	23.5500	-3.838%	2,475,517	+24.586%
2026-05-15	24.5200	25.1300	24.3100	24.4900	-1.922%	2,474,671	+19.804%
2026-05-14	26.2500	26.5550	24.7499	24.9700	-2.651%	2,961,429	+17.501%
2026-05-13	24.9200	25.8900	24.8700	25.6500	-0.658%	2,056,239	+14.386%
2026-05-12	25.2300	26.1700	25.2050	25.8200	+5.302%	2,424,102	+13.633%
2026-05-11	25.4100	25.5000	24.3300	24.5200	-8.336%	2,944,892	+19.657%
2026-05-08	25.5300	26.9450	25.2850	26.7500	+2.255%	2,127,700	+9.682%
2026-05-07	27.3900	27.6400	25.6650	26.1600	-2.570%	3,347,821	+12.156%
2026-05-06	26.8200	27.2290	26.5400	26.8500	+3.868%	1,957,313	+9.274%
2026-05-05	24.8600	25.9200	24.6400	25.8500	+5.295%	2,684,586	+13.501%
2026-05-04	24.8500	24.9900	23.9700	24.5500	-4.064%	3,325,032	+19.511%
2026-05-01	25.7500	26.2400	25.5000	25.5900	-2.589%	2,351,781	+14.654%
2026-04-30	28.2300	28.2600	25.8000	26.2700	-6.645%	4,334,717	+11.686%
2026-04-29	27.9300	28.3200	27.6300	28.1400	+3.115%	2,623,584	+4.264%
2026-04-28	26.8900	27.4800	26.3340	27.2900	+2.633%	1,983,426	+7.512%
2026-04-27	25.7600	26.6800	25.3900	26.5900	-2.636%	3,094,280	+10.342%
2026-04-24	27.2500	27.8600	27.2150	27.3100	+2.708%	3,092,209	+7.433%
2026-04-23	25.9200	26.9950	25.8900	26.5900	+6.275%	3,624,757	+10.342%
2026-04-22	24.6600	25.0900	24.2300	25.0200	+0.080%	2,705,346	+17.266%
2026-04-21	25.4100	25.6000	24.8400	25.0000	-1.458%	2,620,868	+17.360%
2026-04-20	25.2900	25.6000	24.8000	25.3700	+0.158%	2,241,183	+15.648%
2026-04-17	26.1300	26.1900	24.9700	25.3300	-0.667%	3,968,486	+15.831%
2026-04-16	26.1900	26.2700	25.4800	25.5000	-2.411%	3,329,380	+15.059%
2026-04-15	26.4500	26.6800	25.9500	26.1300	+0.230%	2,782,932	+12.285%
2026-04-14	25.4500	26.6350	25.3300	26.0700	+2.235%	3,331,248	+12.543%
2026-04-13	24.3300	25.7100	24.2200	25.5000	+1.432%	2,616,613	+15.059%
2026-04-10	25.2500	25.5400	24.7500	25.1400	+1.126%	2,649,323	+16.706%
2026-04-09	24.1500	25.3100	24.1278	24.8600	+3.540%	3,456,902	+18.021%
2026-04-08	24.0000	24.5350	23.5100	24.0100	+7.572%	4,704,125	+22.199%
2026-04-07	22.1000	22.4200	21.7000	22.3200	-3.083%	5,334,429	+31.452%
2026-04-06	22.1700	23.1100	22.1200	23.0300	-0.303%	3,413,676	+27.399%
2026-04-02	23.0100	23.4200	22.7900	23.1000	+1.138%	5,269,380	+27.013%
2026-04-01	22.3450	23.2500	22.3100	22.8400	+5.205%	4,594,161	+28.459%
2026-03-31	20.5100	21.9950	20.5050	21.7100	-0.732%	6,182,400	+35.145%
2026-03-30	21.7700	22.2000	21.5500	21.8700	+9.734%	6,159,584	+34.156%
2026-03-27	19.8750	20.7600	19.5250	19.9300	-7.302%	6,151,205	+47.215%
2026-03-26	21.3000	21.6700	20.5100	21.5000	+0.608%	5,316,640	+36.465%
2026-03-25	22.2150	22.4000	21.1900	21.3700	-2.197%	5,732,872	+37.295%
2026-03-24	21.5000	22.1700	21.2300	21.8500	-0.183%	5,561,024	+34.279%
2026-03-23	21.2200	22.3600	21.0300	21.8900	+10.500%	8,339,646	+34.034%
2026-03-20	20.2300	20.3350	19.4700	19.8100	+2.430%	7,563,265	+48.107%
2026-03-19	17.9700	19.7500	17.6200	19.3400	+2.166%	10,666,017	+51.706%
2026-03-18	20.5200	20.8900	18.6000	18.9300	-7.704%	9,489,923	+54.992%
2026-03-17	19.7850	20.8100	19.7600	20.5100	+0.589%	4,411,211	+43.052%
2026-03-16	19.3950	20.8900	19.1600	20.3900	+6.978%	7,811,737	+43.894%
2026-03-13	18.7800	19.3400	18.5700	19.0600	+5.889%	7,865,412	+53.935%
2026-03-12	17.9600	18.9100	17.6653	18.0000	-1.854%	6,994,189	+63.000%
2026-03-11	19.2950	19.9400	18.1200	18.3400	-9.432%	10,369,079	+59.978%
2026-03-10	20.5000	21.4200	20.0696	20.2500	+0.546%	6,886,511	+44.889%
2026-03-09	17.9000	20.3400	17.4100	20.1400	+7.413%	11,636,973	+45.680%
2026-03-06	19.5000	19.9697	17.4400	18.7500	-11.682%	14,374,392	+56.480%
2026-03-05	21.7350	22.2600	20.3600	21.2300	-4.283%	5,118,359	+38.201%
2026-03-04	21.9300	22.5601	21.5900	22.1800	+8.037%	4,724,126	+32.281%
2026-03-03	18.7500	21.3000	18.5700	20.5300	-4.600%	10,260,740	+42.913%
2026-03-02	21.7600	22.5200	21.3500	21.5200	-8.230%	7,380,200	+36.338%
2026-02-27	23.4700	23.9600	23.1000	23.4500	-2.006%	3,800,370	+25.117%
2026-02-26	24.2100	24.6900	23.7600	23.9300	+3.459%	4,166,397	+22.608%
2026-02-25	22.9500	23.5000	22.3550	23.1300	-2.405%	5,003,156	+26.848%
2026-02-24	23.1600	24.0000	22.8500	23.7000	+4.867%	4,735,335	+23.797%
2026-02-23	21.4000	22.6500	21.1900	22.6000	+4.004%	4,542,578	+29.823%
2026-02-20	22.1900	22.3050	20.3800	21.7300	-2.948%	10,200,843	+35.021%
2026-02-19	21.5700	22.4600	21.4800	22.3900	+0.674%	5,961,231	+31.041%
2026-02-18	22.5000	23.3500	22.1407	22.2400	+0.588%	6,116,053	+31.924%
2026-02-17	22.1850	22.4599	21.6750	22.1100	+7.174%	8,733,454	+32.700%
2026-02-13	21.2800	21.2800	20.2800	20.6300	+0.146%	6,132,180	+42.220%
2026-02-12	19.4700	20.6900	19.2500	20.6000	-0.097%	10,841,499	+42.427%
2026-02-11	21.5200	21.6000	20.3200	20.6200	-2.552%	7,211,718	+42.289%
2026-02-10	20.6100	21.4250	20.1700	21.1600	+0.380%	8,350,635	+38.658%
2026-02-09	20.9800	21.2500	20.1401	21.0800	+15.634%	13,681,976	+39.184%
2026-02-06	17.1700	18.3800	16.4500	18.2300	+3.756%	16,114,262	+60.943%
2026-02-05	17.5700	19.2200	17.2200	17.5700	-0.902%	15,319,329	+66.989%
2026-02-04	17.2900	18.7600	17.2900	17.7300	-7.944%	11,898,575	+65.482%
2026-02-03	20.1600	20.2500	18.5700	19.2600	-4.512%	13,922,141	+52.336%
2026-02-02	18.5900	21.1100	18.4100	20.1700	+48.527%	43,746,586	+45.464%
2026-01-30	16.0150	16.3976	13.4400	13.5800	-23.751%	54,025,070	+116.053%
2026-01-29	18.6200	19.4250	17.4200	17.8100	-7.529%	28,586,429	+64.739%
2026-01-28	19.4500	19.8800	17.8500	19.2600	+2.392%	26,381,751	+52.336%
2026-01-27	19.4600	20.0500	17.7700	18.8100	+1.621%	24,739,063	+55.981%
2026-01-26	20.4900	20.8100	17.6500	18.5100	-13.302%	37,698,273	+58.509%
2026-01-23	20.7300	22.1800	20.7300	21.3500	-7.214%	20,699,803	+37.424%
2026-01-22	20.4400	23.2500	20.1000	23.0100	+2.723%	30,786,623	+27.510%
2026-01-21	22.4800	24.7650	22.1900	22.4000	-19.684%	21,814,829	+30.982%
2026-01-20	29.8500	32.6000	27.0900	27.8900	-38.351%	16,051,629	+5.199%
2026-01-16	46.6600	47.5400	45.0300	45.2400	-1.993%	2,813,190	-35.146%
2026-01-15	46.8900	48.6800	45.5400	46.1600	+1.898%	1,987,310	-36.438%
2026-01-14	44.6900	46.9000	44.3300	45.3000	+11.824%	3,204,637	-35.232%
2026-01-13	42.2400	42.7800	39.8800	40.5100	-3.317%	2,196,543	-27.573%
2026-01-12	46.9600	47.4800	40.6600	41.9000	-15.165%	3,469,569	-29.976%
2026-01-09	46.7500	49.4700	46.0100	49.3900	+13.959%	5,521,217	-40.595%
2026-01-08	41.8000	43.7700	41.7150	43.3400	+8.161%	3,859,544	-32.303%
2026-01-07	40.8200	41.7500	39.6550	40.0700	-5.873%	3,839,979	-26.778%
2026-01-06	42.9000	43.8900	42.3800	42.5700	+2.653%	3,661,509	-31.078%
2026-01-05	42.3600	42.7200	41.1600	41.4700	+11.239%	4,790,485	-29.250%
2026-01-02	36.9850	37.9900	36.2400	37.2800	+5.699%	3,292,746	-21.298%
2025-12-31	34.0900	35.8500	34.0300	35.2700	+11.367%	4,707,957	-16.813%
2025-12-30	30.1900	31.9700	30.1600	31.6700	-0.440%	5,472,116	-7.357%
2025-12-29	31.7100	32.0600	30.6506	31.8100	-2.483%	5,924,513	-7.765%
2025-12-26	32.8100	33.1700	32.1700	32.6200	-5.449%	4,538,320	-10.055%
2025-12-24	33.9800	34.6799	33.3100	34.5000	+4.959%	3,333,448	-14.957%
2025-12-23	36.7100	37.5000	32.7001	32.8700	-14.712%	5,957,915	-10.739%
2025-12-22	38.4900	39.9000	38.3400	38.5400	+8.717%	4,786,791	-23.871%
2025-12-19	35.7200	36.4700	35.1000	35.4500	-0.839%	4,048,822	-17.236%
2025-12-18	32.3200	36.0500	31.8401	35.7500	+11.163%	4,841,763	-17.930%
2025-12-17	32.6200	33.3200	31.9300	32.1600	-5.689%	3,879,689	-8.769%
2025-12-16	34.5300	34.8900	33.4900	34.1000	+3.742%	5,143,733	-13.959%
2025-12-15	32.6400	33.6100	32.3900	32.8700	+3.560%	3,525,055	-10.739%
2025-12-12	30.8000	31.8600	30.5500	31.7400	+9.411%	4,891,680	-7.561%
2025-12-11	28.4000	29.3700	28.0100	29.0100	+9.803%	6,439,496	+1.138%
2025-12-10	26.1400	27.0200	25.6300	26.4200	-1.565%	6,727,615	+11.052%
2025-12-09	25.5650	26.8900	24.8400	26.8400	+10.635%	8,539,818	+9.314%
2025-12-08	23.0300	24.3300	22.7650	24.2600	+16.691%	12,407,925	+20.940%
2025-12-05	20.7700	20.9700	19.0000	20.7900	-8.776%	21,524,035	+41.126%
2025-12-04	23.9900	24.6400	22.6100	22.7900	-2.607%	9,985,784	+28.741%
2025-12-03	23.8800	23.9900	23.0500	23.4000	-6.921%	10,667,328	+25.385%
2025-12-02	24.2300	25.4200	23.9950	25.1400	+3.499%	7,226,477	+16.706%
2025-12-01	24.9400	25.7300	24.0000	24.2900	-6.720%	8,389,568	+20.790%
2025-11-28	26.5700	26.7800	25.5700	26.0400	-7.000%	5,312,055	+12.673%
2025-11-26	28.3500	28.8200	27.5800	28.0000	-5.977%	6,403,729	+4.786%
2025-11-25	30.5000	30.7400	29.2000	29.7800	+8.055%	6,229,546	-1.478%
2025-11-24	27.9500	28.1500	27.2650	27.5600	+3.182%	4,716,902	+6.459%
2025-11-21	27.2600	27.4100	26.0000	26.7100	-3.119%	8,250,698	+9.846%
2025-11-20	27.3500	27.7500	26.0700	27.5700	+3.959%	7,959,943	+6.420%
2025-11-19	26.8000	27.1300	25.9450	26.5200	-6.751%	6,564,632	+10.633%
2025-11-18	29.2300	30.2400	28.2850	28.4400	-1.558%	7,782,604	+3.165%
2025-11-17	27.4900	29.0400	26.9148	28.8900	+5.941%	6,278,175	+1.558%
2025-11-14	27.4000	28.5900	26.4500	27.2700	+3.531%	7,380,890	+7.591%
2025-11-13	26.7300	27.0300	25.4100	26.3400	-2.227%	8,295,946	+11.390%
2025-11-12	27.0100	27.6900	26.5000	26.9400	-0.992%	7,042,572	+8.909%
2025-11-11	28.6900	28.6900	26.5600	27.2100	-5.815%	8,992,786	+7.828%
2025-11-10	29.8200	30.2100	28.8100	28.8900	-1.968%	5,912,797	+1.558%
2025-11-07	29.5600	30.0550	28.7800	29.4700	+2.397%	5,446,970	-0.441%
2025-11-06	29.9500	31.1100	28.4700	28.7800	-6.528%	8,128,827	+1.946%
2025-11-05	29.9700	30.9350	29.1350	30.7900	+4.196%	6,670,201	-4.709%
2025-11-04	30.5700	30.7100	28.6400	29.5500	-2.249%	8,934,692	-0.711%
2025-11-03	32.0400	32.5200	30.0500	30.2300	-6.438%	6,117,279	-2.944%
2025-10-31	33.1900	34.2100	32.0600	32.3100	-6.537%	5,166,435	-9.192%
2025-10-30	35.8900	36.5000	34.4700	34.5700	-7.220%	5,991,043	-15.129%
2025-10-29	37.2200	37.4000	35.9900	37.2600	+1.970%	3,945,642	-21.256%
2025-10-28	36.0800	36.5900	35.8400	36.5400	+7.344%	5,122,669	-19.704%
2025-10-27	34.1700	34.5200	33.2735	34.0400	+1.582%	5,292,610	-13.807%
2025-10-24	33.5000	35.0800	33.0350	33.5100	+0.030%	4,702,435	-12.444%
2025-10-23	33.3700	33.7400	32.3200	33.5000	+0.995%	4,682,604	-12.418%
2025-10-22	32.6100	33.5300	32.4000	33.1700	+1.655%	4,170,683	-11.547%
2025-10-21	33.7200	34.0200	32.4700	32.6300	-2.742%	4,663,505	-10.083%
2025-10-20	35.4100	35.4700	33.1410	33.5500	-12.767%	4,281,275	-12.548%
2025-10-17	40.5600	40.6000	38.1700	38.4600	-5.248%	2,514,774	-23.713%
2025-10-16	40.1000	40.7300	38.7400	40.5900	+2.422%	3,092,327	-27.716%
2025-10-15	39.5400	40.1900	39.3300	39.6300	+1.903%	2,522,077	-25.965%
2025-10-14	38.8300	39.1000	38.1700	38.8900	+3.321%	2,963,651	-24.556%
2025-10-13	38.2000	38.5600	37.1800	37.6400	+2.589%	2,576,399	-22.051%
2025-10-10	36.3400	37.4600	35.8700	36.6900	+4.115%	2,799,542	-20.033%
2025-10-09	33.2600	35.2800	33.2000	35.2400	+4.943%	3,581,587	-16.742%
2025-10-08	31.9300	33.7400	31.9200	33.5800	+9.239%	3,904,964	-12.627%
2025-10-07	32.1100	32.4000	30.4800	30.7400	-7.382%	5,412,655	-4.554%
2025-10-06	32.9300	34.1900	32.5200	33.1900	-3.853%	4,624,640	-11.600%
2025-10-03	32.9900	34.8000	32.7200	34.5200	+5.760%	4,892,716	-15.006%
2025-10-02	31.5600	32.7900	29.7200	32.6400	+2.706%	6,520,880	-10.110%
2025-10-01	34.2600	35.0100	31.3400	31.7800	-8.652%	6,792,231	-7.678%
2025-09-30	35.0800	35.7300	34.5700	34.7900	-3.815%	4,659,952	-15.665%
2025-09-29	38.1300	38.1500	35.4100	36.1700	-5.388%	3,695,020	-18.883%
2025-09-26	38.8100	39.5400	37.3800	38.2300	+1.811%	3,440,097	-23.254%
2025-09-25	36.8800	38.6700	36.2000	37.5500	-3.743%	5,050,514	-21.864%
2025-09-24	39.7300	39.7900	38.0000	39.0100	-0.077%	3,114,682	-24.789%
2025-09-23	40.7500	40.9400	38.9550	39.0400	-3.223%	3,137,591	-24.846%
2025-09-22	38.3400	40.4100	38.1800	40.3400	+6.635%	3,511,659	-27.268%
2025-09-19	38.0800	38.3200	37.2300	37.8300	+1.694%	2,736,787	-22.443%
2025-09-18	35.4300	37.3100	35.3100	37.2000	+6.316%	3,613,358	-21.129%
2025-09-17	33.6200	35.0100	33.3000	34.9900	+1.982%	2,980,701	-16.147%
2025-09-16	35.4500	35.6900	34.2000	34.3100	-4.588%	3,516,541	-14.486%
2025-09-15	37.7500	37.7700	35.7000	35.9600	-5.839%	3,865,940	-18.409%
2025-09-12	37.0200	38.2825	36.8200	38.1900	+0.579%	3,396,961	-23.174%
2025-09-11	36.3700	38.0700	35.7450	37.9700	+5.678%	3,454,271	-22.728%
2025-09-10	35.8000	36.1900	35.3000	35.9300	+3.485%	2,520,914	-18.341%
2025-09-09	34.5900	36.1050	34.3000	34.7200	-0.316%	3,583,871	-15.495%
2025-09-08	33.7400	35.0700	33.5900	34.8300	-2.273%	3,031,936	-15.762%
2025-09-05	34.0600	35.7500	33.9800	35.6400	+3.394%	3,290,205	-17.677%
2025-09-04	34.0200	35.5200	33.3400	34.4700	+0.642%	3,717,711	-14.883%
2025-09-03	33.8700	35.0100	33.6400	34.2500	-3.276%	4,575,132	-14.336%
2025-09-02	36.5500	37.2900	35.1100	35.4100	+1.374%	5,391,723	-17.142%
2025-08-29	36.2000	37.1800	34.8700	34.9300	-4.667%	4,861,899	-16.003%
2025-08-28	38.3100	38.7600	35.9100	36.6400	-4.583%	5,461,417	-19.924%
2025-08-27	37.9000	38.9150	37.4300	38.4000	-2.957%	4,456,920	-23.594%
2025-08-26	40.2000	41.1000	39.5300	39.5700	-0.453%	2,020,426	-25.853%
2025-08-25	40.6000	40.7000	39.1901	39.7500	+0.812%	2,006,121	-26.189%
2025-08-22	38.3300	39.6036	38.2000	39.4300	+5.710%	2,177,274	-25.590%
2025-08-21	38.0800	38.4600	36.9313	37.3000	-3.518%	2,849,541	-21.340%
2025-08-20	38.4200	39.2293	38.3900	38.6600	+1.125%	1,986,974	-24.108%
2025-08-19	37.6400	38.6900	37.6400	38.2300	+6.967%	2,524,143	-23.254%
2025-08-18	36.1800	36.2500	35.0200	35.7400	+2.997%	2,662,727	-17.907%
2025-08-15	34.7100	34.9650	33.9900	34.7000	-3.958%	2,610,990	-15.447%
2025-08-14	36.5800	37.4400	35.9600	36.1300	+0.111%	1,934,827	-18.793%
2025-08-13	35.6800	36.5400	35.3450	36.0900	-1.150%	1,715,353	-18.703%
2025-08-12	34.7900	36.7000	34.6200	36.5100	+10.703%	4,829,590	-19.638%
2025-08-11	32.7000	33.8200	32.6300	32.9800	+1.633%	2,084,535	-11.037%
2025-08-08	31.6500	33.1700	31.2900	32.4500	+4.948%	2,325,709	-9.584%
2025-08-07	31.1600	31.7100	29.4800	30.9200	+0.357%	5,112,615	-5.110%
2025-08-06	31.4800	31.9900	30.5900	30.8100	-5.287%	5,129,929	-4.771%
2025-08-05	33.1200	33.3400	31.6200	32.5300	-3.871%	4,551,853	-9.806%
2025-08-04	32.5700	34.8200	32.2300	33.8400	+9.799%	3,720,726	-13.298%
2025-08-01	30.9800	31.7100	30.3300	30.8200	-0.259%	2,783,944	-4.802%
2025-07-31	32.9000	33.3500	30.4700	30.9000	-3.828%	5,685,738	-5.049%
2025-07-30	32.0900	32.4500	31.5500	32.1300	+8.401%	3,436,382	-8.683%
2025-07-29	30.0100	30.5700	29.0700	29.6400	-3.704%	3,163,775	-1.012%
2025-07-28	29.9700	31.7100	29.6880	30.7800	+2.361%	3,615,584	-4.678%
2025-07-25	29.8400	30.2700	29.0600	30.0700	+0.636%	2,791,237	-2.428%
2025-07-24	29.3400	30.6650	28.8900	29.8800	-2.225%	5,712,848	-1.807%
2025-07-23	29.5500	30.7900	29.4100	30.5600	+10.285%	4,904,620	-3.992%
2025-07-22	27.9600	28.2400	27.4700	27.7100	+2.820%	3,687,490	+5.882%
2025-07-21	25.9100	27.1400	25.7900	26.9500	+15.319%	5,928,913	+8.868%
2025-07-18	23.1200	24.4400	22.9200	23.3700	-1.930%	6,495,927	+25.546%
2025-07-17	23.0700	24.0600	22.9600	23.8300	+1.318%	5,114,778	+23.122%
2025-07-16	23.4600	24.4500	23.0700	23.5200	-2.770%	5,755,092	+24.745%
2025-07-15	24.9500	25.5601	23.8300	24.1900	-3.587%	6,971,668	+21.290%
2025-07-14	25.3100	25.6500	24.5300	25.0900	-5.960%	5,573,608	+16.939%
2025-07-11	26.3600	27.6200	25.8400	26.6800	-1.840%	4,344,090	+9.970%
2025-07-10	27.9400	28.3100	26.6100	27.1800	-7.235%	4,889,756	+7.947%
2025-07-09	29.0150	30.0100	28.8600	29.3000	+8.318%	5,327,411	+0.137%
2025-07-08	27.0300	27.3700	26.4000	27.0500	+3.284%	3,029,593	+8.466%
2025-07-07	26.7600	26.9700	25.2001	26.1900	+1.946%	4,695,931	+12.027%
2025-07-03	24.4800	26.2000	23.8700	25.6900	+1.944%	4,163,711	+14.208%
2025-07-02	25.4300	25.4700	24.5700	25.2000	-4.292%	3,099,879	+16.429%
2025-07-01	26.7700	27.8100	25.8200	26.3300	+2.811%	4,815,831	+11.432%
2025-06-30	24.5500	25.8550	24.3600	25.6100	+14.484%	4,937,449	+14.565%
2025-06-27	23.5800	23.7899	22.1170	22.3700	-10.448%	6,120,859	+31.158%
2025-06-26	25.1800	26.7800	24.9400	24.9800	+1.627%	5,671,537	+17.454%
2025-06-25	24.2000	24.9130	23.6950	24.5800	+3.845%	3,414,070	+19.365%
2025-06-24	23.1900	23.9200	22.7000	23.6700	+6.670%	4,331,194	+23.954%
2025-06-23	21.7000	22.3100	21.4700	22.1900	+9.149%	6,910,030	+32.222%
2025-06-20	19.4900	21.0100	19.4600	20.3300	+4.256%	7,553,966	+44.319%
2025-06-18	19.7500	20.1200	19.4000	19.5000	-5.386%	8,187,855	+50.462%
2025-06-17	21.2200	21.5450	20.5700	20.6100	-6.742%	8,090,000	+42.358%
2025-06-16	22.6700	23.4500	21.9200	22.1000	-7.299%	7,145,585	+32.760%
2025-06-13	24.8300	24.8300	23.7200	23.8400	-3.677%	4,060,580	+23.070%
2025-06-12	23.7600	25.5000	23.7576	24.7500	-1.040%	5,211,791	+18.545%
2025-06-11	24.0100	25.7600	23.7890	25.0100	+1.091%	5,312,950	+17.313%
2025-06-10	23.9200	24.9900	23.9000	24.7400	+5.591%	3,861,619	+18.593%
2025-06-09	23.8150	24.1850	22.9400	23.4300	+6.937%	7,304,000	+25.224%
2025-06-06	22.8800	23.2183	21.4900	21.9100	-5.885%	8,231,339	+33.911%
2025-06-05	22.4700	23.9200	22.2588	23.2800	+2.555%	8,855,077	+26.031%
2025-06-04	23.2000	23.3100	22.4700	22.7000	+0.621%	5,282,020	+29.251%
2025-06-03	23.6400	23.6450	22.1800	22.5600	-0.966%	6,608,978	+30.053%
2025-06-02	22.7400	23.4400	22.6500	22.7800	-14.650%	9,115,817	+28.797%
2025-05-30	25.6100	26.9700	25.6000	26.6900	+3.691%	4,342,379	+9.929%
2025-05-29	25.3500	26.9600	25.1850	25.7400	+1.659%	5,726,240	+13.986%
2025-05-28	23.4750	25.3500	23.4300	25.3200	+11.248%	8,033,605	+15.877%
2025-05-27	23.9200	24.0300	22.6000	22.7600	-2.818%	5,667,032	+28.910%
2025-05-23	23.8200	24.0600	23.1000	23.4200	-2.376%	5,928,011	+25.278%
2025-05-22	24.0900	24.7200	23.5300	23.9900	+3.138%	5,458,607	+22.301%
2025-05-21	22.8900	23.5399	22.5500	23.2600	+0.824%	5,365,836	+26.139%
2025-05-20	25.6000	25.6900	22.3850	23.0700	-17.401%	11,073,531	+27.178%
2025-05-19	26.7700	28.0000	26.5300	27.9300	+12.576%	8,043,186	+5.048%
2025-05-16	23.9900	24.9800	23.3750	24.8100	+1.224%	5,961,280	+18.259%
2025-05-15	23.2400	24.5300	22.9500	24.5100	+5.284%	6,439,872	+19.706%
2025-05-14	22.8400	23.3424	22.3800	23.2800	+7.778%	6,391,729	+26.031%
2025-05-13	20.9700	22.1632	20.9000	21.6000	+1.695%	5,732,818	+35.833%
2025-05-12	21.1400	21.6301	21.0150	21.2400	+5.149%	6,578,877	+38.136%
2025-05-09	20.6900	20.8200	19.9800	20.2000	-7.720%	11,875,562	+45.248%
2025-05-08	21.7800	22.7200	21.4300	21.8900	+0.459%	7,017,760	+34.034%
2025-05-07	22.0000	22.4900	21.5860	21.7900	-6.761%	7,130,008	+34.649%
2025-05-06	22.3900	23.8100	21.7500	23.3700	+4.517%	9,491,408	+25.546%
2025-05-05	21.4800	22.9300	20.9850	22.3600	+3.519%	6,933,081	+31.216%
2025-05-02	22.7500	23.1999	21.5000	21.6000	-10.262%	7,955,022	+35.833%
2025-05-01	25.1300	25.7799	23.0500	24.0700	-7.137%	7,167,290	+21.894%
2025-04-30	26.5000	27.0400	25.4100	25.9200	+0.348%	6,576,408	+13.194%
2025-04-29	26.0900	26.9200	25.4102	25.8300	-4.298%	5,448,952	+13.589%
2025-04-28	29.2200	29.3686	26.3750	26.9900	-10.183%	8,849,012	+8.707%
2025-04-25	31.3100	31.3300	29.5600	30.0500	-1.958%	5,026,877	-2.363%
2025-04-24	31.2400	32.0500	30.3811	30.6500	+2.099%	5,325,360	-4.274%
2025-04-23	30.2200	30.5589	28.9111	30.0200	-0.497%	3,879,817	-2.265%
2025-04-22	29.5000	31.1000	29.4350	30.1700	+3.075%	4,737,800	-2.751%
2025-04-21	27.8500	30.0000	27.7096	29.2700	+10.703%	6,558,434	+0.239%
2025-04-17	26.4900	26.5300	25.0900	26.4400	-0.339%	5,098,801	+10.968%
2025-04-16	27.0000	27.2250	25.9200	26.5300	+1.221%	4,711,622	+10.592%
2025-04-15	27.2500	27.4300	25.8900	26.2100	+0.537%	6,368,314	+11.942%
2025-04-14	22.9600	26.5100	22.9100	26.0700	+9.722%	7,066,718	+12.543%
2025-04-11	25.5100	25.5700	23.6900	23.7600	-3.060%	7,615,848	+23.485%
2025-04-10	22.9000	25.0300	22.3700	24.5100	+11.460%	8,174,959	+19.706%
2025-04-09	26.3400	28.0350	21.2200	21.9900	-16.515%	14,248,917	+33.424%
2025-04-08	22.9900	26.7699	22.6000	26.3400	+7.730%	10,363,387	+11.390%
2025-04-07	22.1100	24.9500	21.1200	24.4500	+9.838%	9,717,682	+20.000%
2025-04-04	21.9800	22.4700	21.0350	22.2600	+14.212%	12,541,633	+31.806%
2025-04-03	19.0270	19.8313	18.7200	19.4900	-4.741%	7,628,613	+50.539%
2025-04-02	20.4600	20.7400	19.8400	20.4600	-3.672%	5,479,117	+43.402%
2025-04-01	20.4400	21.4600	20.2600	21.2400	+8.533%	5,104,771	+38.136%
2025-03-31	18.6600	20.3200	18.6100	19.5700	-2.394%	6,646,018	+49.923%
2025-03-28	21.8100	22.5900	20.0100	20.0500	-8.905%	8,482,208	+46.334%
2025-03-27	22.5800	23.1275	21.4200	22.0100	-2.654%	8,097,429	+33.303%
2025-03-26	22.0300	22.6500	21.4309	22.6100	+1.893%	5,899,121	+29.766%
2025-03-25	21.2700	22.8700	21.2200	22.1900	+3.161%	6,992,060	+32.222%
2025-03-24	20.7000	21.6101	20.4665	21.5100	+1.895%	6,151,576	+36.402%
2025-03-21	20.3800	21.2000	20.1100	21.1100	+3.076%	7,853,159	+38.986%
2025-03-20	19.3300	20.6750	19.1300	20.4800	+10.167%	8,791,314	+43.262%
2025-03-19	19.2200	19.5999	18.2200	18.5900	-9.095%	11,377,097	+57.827%
2025-03-18	19.9700	20.4550	19.5600	20.4500	-1.446%	7,818,551	+43.472%
2025-03-17	20.3800	20.9200	19.5000	20.7500	+5.330%	6,901,719	+41.398%
2025-03-14	20.8200	21.0100	19.3900	19.7000	-2.668%	8,630,724	+48.934%
2025-03-13	20.9000	21.0400	18.8300	20.2400	+0.747%	11,729,661	+44.960%
2025-03-12	19.0500	20.1400	18.8900	20.0900	+13.439%	11,816,308	+46.043%
2025-03-11	16.6100	17.7986	16.6000	17.7100	+4.361%	9,190,954	+65.669%
2025-03-10	16.8400	17.2800	16.2038	16.9700	-5.143%	13,160,284	+72.893%
2025-03-07	19.5000	19.5900	17.4600	17.8900	-3.506%	13,498,144	+64.002%
2025-03-06	17.8500	18.7900	17.8401	18.5400	+6.736%	13,810,193	+58.252%
2025-03-05	18.8200	18.8430	17.1950	17.3700	-4.033%	13,535,744	+68.912%
2025-03-04	17.9500	18.4900	16.4000	18.1000	-10.661%	20,349,003	+62.099%
2025-03-03	23.0400	23.2700	19.8800	20.2600	-14.945%	12,789,860	+44.817%
2025-02-28	23.2000	23.8500	22.8900	23.8200	+4.520%	8,212,744	+23.174%
2025-02-27	21.9700	22.8799	21.3100	22.7900	+3.356%	10,333,430	+28.741%
2025-02-26	21.7400	22.5163	21.6400	22.0500	+4.502%	7,133,822	+33.061%
2025-02-25	21.9800	22.3300	20.7500	21.1000	-4.998%	6,686,454	+39.052%
2025-02-24	22.5000	22.9000	22.0900	22.2100	+6.574%	8,656,762	+32.103%
2025-02-21	20.1900	21.3100	19.3600	20.8400	-2.343%	18,521,684	+40.787%
2025-02-20	21.3700	22.2300	21.2100	21.3400	+7.778%	11,555,570	+37.488%
2025-02-19	21.5000	21.5900	19.6000	19.8000	-14.174%	20,757,714	+48.182%
2025-02-18	26.5000	26.7700	22.7100	23.0700	-12.779%	14,311,355	+27.178%
2025-02-14	26.7000	26.7000	25.5500	26.4500	-4.788%	7,575,666	+10.926%
2025-02-13	26.6700	28.0499	25.5600	27.7800	-2.799%	9,853,748	+5.616%
2025-02-12	28.6400	29.6400	28.1800	28.5800	-1.989%	5,068,222	+2.659%
2025-02-11	29.0000	29.4100	28.2400	29.1600	-4.079%	6,250,397	+0.617%
2025-02-10	31.8300	32.2500	29.7000	30.4000	-8.185%	6,154,338	-3.487%