Dark

KOLD
ProShares UltraShort Bloomberg Natural Gas
stock NYSE ETF

At Close

Jun 1, 2026 3:59:55 PM EDT

22.91USD+6.558%(+1.41)5,621,133

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 1, 2026 9:29:30 AM EDT

22.60USD+5.116%(+1.10)848,534

After-hours

Jun 1, 2026 4:59:30 PM EDT

22.86USD-0.218%(-0.05)18,582

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-01	22.6000	23.2100	22.4800	22.9200	+6.605%	5,621,133	0.000%
2026-05-29	20.6600	21.6900	20.4450	21.5000	-0.555%	6,649,896	+6.605%
2026-05-28	24.2900	24.3200	21.4950	21.6200	-12.540%	8,896,165	+6.013%
2026-05-27	25.1600	25.1717	23.6640	24.7200	-4.923%	3,987,892	-7.282%
2026-05-26	24.9300	26.2000	24.6000	26.0000	+0.580%	2,026,126	-11.846%
2026-05-22	25.0900	26.0500	24.8150	25.8500	+6.686%	3,354,709	-11.335%
2026-05-21	23.4600	24.3200	23.0700	24.2300	+2.757%	3,600,710	-5.407%
2026-05-20	22.8400	24.0400	22.5500	23.5800	+6.890%	4,107,586	-2.799%
2026-05-19	22.8400	22.9700	21.9299	22.0600	-6.327%	3,364,933	+3.898%
2026-05-18	24.0000	24.3900	23.3200	23.5500	-3.838%	2,475,517	-2.675%
2026-05-15	24.5200	25.1300	24.3100	24.4900	-1.922%	2,474,671	-6.411%
2026-05-14	26.2500	26.5550	24.7499	24.9700	-2.651%	2,961,429	-8.210%
2026-05-13	24.9200	25.8900	24.8700	25.6500	-0.658%	2,056,239	-10.643%
2026-05-12	25.2300	26.1700	25.2050	25.8200	+5.302%	2,424,102	-11.232%
2026-05-11	25.4100	25.5000	24.3300	24.5200	-8.336%	2,944,892	-6.525%
2026-05-08	25.5300	26.9450	25.2850	26.7500	+2.255%	2,127,700	-14.318%
2026-05-07	27.3900	27.6400	25.6650	26.1600	-2.570%	3,347,821	-12.385%
2026-05-06	26.8200	27.2290	26.5400	26.8500	+3.868%	1,957,313	-14.637%
2026-05-05	24.8600	25.9200	24.6400	25.8500	+5.295%	2,684,586	-11.335%
2026-05-04	24.8500	24.9900	23.9700	24.5500	-4.064%	3,325,032	-6.640%
2026-05-01	25.7500	26.2400	25.5000	25.5900	-2.589%	2,351,781	-10.434%
2026-04-30	28.2300	28.2600	25.8000	26.2700	-6.645%	4,334,717	-12.752%
2026-04-29	27.9300	28.3200	27.6300	28.1400	+3.115%	2,623,584	-18.550%
2026-04-28	26.8900	27.4800	26.3340	27.2900	+2.633%	1,983,426	-16.013%
2026-04-27	25.7600	26.6800	25.3900	26.5900	-2.636%	3,094,280	-13.802%
2026-04-24	27.2500	27.8600	27.2150	27.3100	+2.708%	3,092,209	-16.075%
2026-04-23	25.9200	26.9950	25.8900	26.5900	+6.275%	3,624,757	-13.802%
2026-04-22	24.6600	25.0900	24.2300	25.0200	+0.080%	2,705,346	-8.393%
2026-04-21	25.4100	25.6000	24.8400	25.0000	-1.458%	2,620,868	-8.320%
2026-04-20	25.2900	25.6000	24.8000	25.3700	+0.158%	2,241,183	-9.657%
2026-04-17	26.1300	26.1900	24.9700	25.3300	-0.667%	3,968,486	-9.514%
2026-04-16	26.1900	26.2700	25.4800	25.5000	-2.411%	3,329,380	-10.118%
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	-12.083%
2026-04-13	24.3300	25.7100	24.2200	25.5000	+1.432%	2,616,613	-10.118%
2026-04-10	25.2500	25.5400	24.7500	25.1400	+1.126%	2,649,323	-8.831%
2026-04-09	24.1500	25.3100	24.1278	24.8600	+3.540%	3,456,902	-7.804%
2026-04-08	24.0000	24.5350	23.5100	24.0100	+7.572%	4,704,125	-4.540%
2026-04-07	22.1000	22.4200	21.7000	22.3200	-3.083%	5,334,429	+2.688%
2026-04-06	22.1700	23.1100	22.1200	23.0300	-0.303%	3,413,676	-0.478%
2026-04-02	23.0100	23.4200	22.7900	23.1000	+1.138%	5,269,380	-0.779%
2026-04-01	22.3450	23.2500	22.3100	22.8400	+5.205%	4,594,161	+0.350%
2026-03-31	20.5100	21.9950	20.5050	21.7100	-0.732%	6,182,400	+5.573%
2026-03-30	21.7700	22.2000	21.5500	21.8700	+9.734%	6,159,584	+4.801%
2026-03-27	19.8750	20.7600	19.5250	19.9300	-7.302%	6,151,205	+15.003%
2026-03-26	21.3000	21.6700	20.5100	21.5000	+0.608%	5,316,640	+6.605%
2026-03-25	22.2150	22.4000	21.1900	21.3700	-2.197%	5,732,872	+7.253%
2026-03-24	21.5000	22.1700	21.2300	21.8500	-0.183%	5,561,024	+4.897%
2026-03-23	21.2200	22.3600	21.0300	21.8900	+10.500%	8,339,646	+4.705%
2026-03-20	20.2300	20.3350	19.4700	19.8100	+2.430%	7,563,265	+15.699%
2026-03-19	17.9700	19.7500	17.6200	19.3400	+2.166%	10,666,017	+18.511%
2026-03-18	20.5200	20.8900	18.6000	18.9300	-7.704%	9,489,923	+21.078%
2026-03-17	19.7850	20.8100	19.7600	20.5100	+0.589%	4,411,211	+11.750%
2026-03-16	19.3950	20.8900	19.1600	20.3900	+6.978%	7,811,737	+12.408%
2026-03-13	18.7800	19.3400	18.5700	19.0600	+5.889%	7,865,412	+20.252%
2026-03-12	17.9600	18.9100	17.6653	18.0000	-1.854%	6,994,189	+27.333%
2026-03-11	19.2950	19.9400	18.1200	18.3400	-9.432%	10,369,079	+24.973%
2026-03-10	20.5000	21.4200	20.0696	20.2500	+0.546%	6,886,511	+13.185%
2026-03-09	17.9000	20.3400	17.4100	20.1400	+7.413%	11,636,973	+13.803%
2026-03-06	19.5000	19.9697	17.4400	18.7500	-11.682%	14,374,392	+22.240%
2026-03-05	21.7350	22.2600	20.3600	21.2300	-4.283%	5,118,359	+7.960%
2026-03-04	21.9300	22.5601	21.5900	22.1800	+8.037%	4,724,126	+3.336%
2026-03-03	18.7500	21.3000	18.5700	20.5300	-4.600%	10,260,740	+11.642%
2026-03-02	21.7600	22.5200	21.3500	21.5200	-8.230%	7,380,200	+6.506%
2026-02-27	23.4700	23.9600	23.1000	23.4500	-2.006%	3,800,370	-2.260%
2026-02-26	24.2100	24.6900	23.7600	23.9300	+3.459%	4,166,397	-4.221%
2026-02-25	22.9500	23.5000	22.3550	23.1300	-2.405%	5,003,156	-0.908%
2026-02-24	23.1600	24.0000	22.8500	23.7000	+4.867%	4,735,335	-3.291%
2026-02-23	21.4000	22.6500	21.1900	22.6000	+4.004%	4,542,578	+1.416%
2026-02-20	22.1900	22.3050	20.3800	21.7300	-2.948%	10,200,843	+5.476%
2026-02-19	21.5700	22.4600	21.4800	22.3900	+0.674%	5,961,231	+2.367%
2026-02-18	22.5000	23.3500	22.1407	22.2400	+0.588%	6,116,053	+3.058%
2026-02-17	22.1850	22.4599	21.6750	22.1100	+7.174%	8,733,454	+3.664%
2026-02-13	21.2800	21.2800	20.2800	20.6300	+0.146%	6,132,180	+11.100%
2026-02-12	19.4700	20.6900	19.2500	20.6000	-0.097%	10,841,499	+11.262%
2026-02-11	21.5200	21.6000	20.3200	20.6200	-2.552%	7,211,718	+11.154%
2026-02-10	20.6100	21.4250	20.1700	21.1600	+0.380%	8,350,635	+8.318%
2026-02-09	20.9800	21.2500	20.1401	21.0800	+15.634%	13,681,976	+8.729%
2026-02-06	17.1700	18.3800	16.4500	18.2300	+3.756%	16,114,262	+25.727%
2026-02-05	17.5700	19.2200	17.2200	17.5700	-0.902%	15,319,329	+30.450%
2026-02-04	17.2900	18.7600	17.2900	17.7300	-7.944%	11,898,575	+29.272%
2026-02-03	20.1600	20.2500	18.5700	19.2600	-4.512%	13,922,141	+19.003%
2026-02-02	18.5900	21.1100	18.4100	20.1700	+48.527%	43,746,586	+13.634%
2026-01-30	16.0150	16.3976	13.4400	13.5800	-23.751%	54,025,070	+68.778%
2026-01-29	18.6200	19.4250	17.4200	17.8100	-7.529%	28,586,429	+28.692%
2026-01-28	19.4500	19.8800	17.8500	19.2600	+2.392%	26,381,751	+19.003%
2026-01-27	19.4600	20.0500	17.7700	18.8100	+1.621%	24,739,063	+21.850%
2026-01-26	20.4900	20.8100	17.6500	18.5100	-13.302%	37,698,273	+23.825%
2026-01-23	20.7300	22.1800	20.7300	21.3500	-7.214%	20,699,803	+7.354%
2026-01-22	20.4400	23.2500	20.1000	23.0100	+2.723%	30,786,623	-0.391%
2026-01-21	22.4800	24.7650	22.1900	22.4000	-19.684%	21,814,829	+2.321%
2026-01-20	29.8500	32.6000	27.0900	27.8900	-38.351%	16,051,629	-17.820%
2026-01-16	46.6600	47.5400	45.0300	45.2400	-1.993%	2,813,190	-49.337%
2026-01-15	46.8900	48.6800	45.5400	46.1600	+1.898%	1,987,310	-50.347%
2026-01-14	44.6900	46.9000	44.3300	45.3000	+11.824%	3,204,637	-49.404%
2026-01-13	42.2400	42.7800	39.8800	40.5100	-3.317%	2,196,543	-43.421%
2026-01-12	46.9600	47.4800	40.6600	41.9000	-15.165%	3,469,569	-45.298%
2026-01-09	46.7500	49.4700	46.0100	49.3900	+13.959%	5,521,217	-53.594%
2026-01-08	41.8000	43.7700	41.7150	43.3400	+8.161%	3,859,544	-47.116%
2026-01-07	40.8200	41.7500	39.6550	40.0700	-5.873%	3,839,979	-42.800%
2026-01-06	42.9000	43.8900	42.3800	42.5700	+2.653%	3,661,509	-46.159%
2026-01-05	42.3600	42.7200	41.1600	41.4700	+11.239%	4,790,485	-44.731%
2026-01-02	36.9850	37.9900	36.2400	37.2800	+5.699%	3,292,746	-38.519%
2025-12-31	34.0900	35.8500	34.0300	35.2700	+11.367%	4,707,957	-35.016%
2025-12-30	30.1900	31.9700	30.1600	31.6700	-0.440%	5,472,116	-27.629%
2025-12-29	31.7100	32.0600	30.6506	31.8100	-2.483%	5,924,513	-27.947%
2025-12-26	32.8100	33.1700	32.1700	32.6200	-5.449%	4,538,320	-29.736%
2025-12-24	33.9800	34.6799	33.3100	34.5000	+4.959%	3,333,448	-33.565%
2025-12-23	36.7100	37.5000	32.7001	32.8700	-14.712%	5,957,915	-30.271%
2025-12-22	38.4900	39.9000	38.3400	38.5400	+8.717%	4,786,791	-40.529%
2025-12-19	35.7200	36.4700	35.1000	35.4500	-0.839%	4,048,822	-35.346%
2025-12-18	32.3200	36.0500	31.8401	35.7500	+11.163%	4,841,763	-35.888%
2025-12-17	32.6200	33.3200	31.9300	32.1600	-5.689%	3,879,689	-28.731%
2025-12-16	34.5300	34.8900	33.4900	34.1000	+3.742%	5,143,733	-32.786%
2025-12-15	32.6400	33.6100	32.3900	32.8700	+3.560%	3,525,055	-30.271%
2025-12-12	30.8000	31.8600	30.5500	31.7400	+9.411%	4,891,680	-27.788%
2025-12-11	28.4000	29.3700	28.0100	29.0100	+9.803%	6,439,496	-20.993%
2025-12-10	26.1400	27.0200	25.6300	26.4200	-1.565%	6,727,615	-13.248%
2025-12-09	25.5650	26.8900	24.8400	26.8400	+10.635%	8,539,818	-14.605%
2025-12-08	23.0300	24.3300	22.7650	24.2600	+16.691%	12,407,925	-5.523%
2025-12-05	20.7700	20.9700	19.0000	20.7900	-8.776%	21,524,035	+10.245%
2025-12-04	23.9900	24.6400	22.6100	22.7900	-2.607%	9,985,784	+0.570%
2025-12-03	23.8800	23.9900	23.0500	23.4000	-6.921%	10,667,328	-2.051%
2025-12-02	24.2300	25.4200	23.9950	25.1400	+3.499%	7,226,477	-8.831%
2025-12-01	24.9400	25.7300	24.0000	24.2900	-6.720%	8,389,568	-5.640%
2025-11-28	26.5700	26.7800	25.5700	26.0400	-7.000%	5,312,055	-11.982%
2025-11-26	28.3500	28.8200	27.5800	28.0000	-5.977%	6,403,729	-18.143%
2025-11-25	30.5000	30.7400	29.2000	29.7800	+8.055%	6,229,546	-23.036%
2025-11-24	27.9500	28.1500	27.2650	27.5600	+3.182%	4,716,902	-16.836%
2025-11-21	27.2600	27.4100	26.0000	26.7100	-3.119%	8,250,698	-14.189%
2025-11-20	27.3500	27.7500	26.0700	27.5700	+3.959%	7,959,943	-16.866%
2025-11-19	26.8000	27.1300	25.9450	26.5200	-6.751%	6,564,632	-13.575%
2025-11-18	29.2300	30.2400	28.2850	28.4400	-1.558%	7,782,604	-19.409%
2025-11-17	27.4900	29.0400	26.9148	28.8900	+5.941%	6,278,175	-20.665%
2025-11-14	27.4000	28.5900	26.4500	27.2700	+3.531%	7,380,890	-15.952%
2025-11-13	26.7300	27.0300	25.4100	26.3400	-2.227%	8,295,946	-12.984%
2025-11-12	27.0100	27.6900	26.5000	26.9400	-0.992%	7,042,572	-14.922%
2025-11-11	28.6900	28.6900	26.5600	27.2100	-5.815%	8,992,786	-15.766%
2025-11-10	29.8200	30.2100	28.8100	28.8900	-1.968%	5,912,797	-20.665%
2025-11-07	29.5600	30.0550	28.7800	29.4700	+2.397%	5,446,970	-22.226%
2025-11-06	29.9500	31.1100	28.4700	28.7800	-6.528%	8,128,827	-20.361%
2025-11-05	29.9700	30.9350	29.1350	30.7900	+4.196%	6,670,201	-25.560%
2025-11-04	30.5700	30.7100	28.6400	29.5500	-2.249%	8,934,692	-22.437%
2025-11-03	32.0400	32.5200	30.0500	30.2300	-6.438%	6,117,279	-24.181%
2025-10-31	33.1900	34.2100	32.0600	32.3100	-6.537%	5,166,435	-29.062%
2025-10-30	35.8900	36.5000	34.4700	34.5700	-7.220%	5,991,043	-33.700%
2025-10-29	37.2200	37.4000	35.9900	37.2600	+1.970%	3,945,642	-38.486%
2025-10-28	36.0800	36.5900	35.8400	36.5400	+7.344%	5,122,669	-37.274%
2025-10-27	34.1700	34.5200	33.2735	34.0400	+1.582%	5,292,610	-32.667%
2025-10-24	33.5000	35.0800	33.0350	33.5100	+0.030%	4,702,435	-31.603%
2025-10-23	33.3700	33.7400	32.3200	33.5000	+0.995%	4,682,604	-31.582%
2025-10-22	32.6100	33.5300	32.4000	33.1700	+1.655%	4,170,683	-30.901%
2025-10-21	33.7200	34.0200	32.4700	32.6300	-2.742%	4,663,505	-29.758%
2025-10-20	35.4100	35.4700	33.1410	33.5500	-12.767%	4,281,275	-31.684%
2025-10-17	40.5600	40.6000	38.1700	38.4600	-5.248%	2,514,774	-40.406%
2025-10-16	40.1000	40.7300	38.7400	40.5900	+2.422%	3,092,327	-43.533%
2025-10-15	39.5400	40.1900	39.3300	39.6300	+1.903%	2,522,077	-42.165%
2025-10-14	38.8300	39.1000	38.1700	38.8900	+3.321%	2,963,651	-41.065%
2025-10-13	38.2000	38.5600	37.1800	37.6400	+2.589%	2,576,399	-39.107%
2025-10-10	36.3400	37.4600	35.8700	36.6900	+4.115%	2,799,542	-37.531%
2025-10-09	33.2600	35.2800	33.2000	35.2400	+4.943%	3,581,587	-34.960%
2025-10-08	31.9300	33.7400	31.9200	33.5800	+9.239%	3,904,964	-31.745%
2025-10-07	32.1100	32.4000	30.4800	30.7400	-7.382%	5,412,655	-25.439%
2025-10-06	32.9300	34.1900	32.5200	33.1900	-3.853%	4,624,640	-30.943%
2025-10-03	32.9900	34.8000	32.7200	34.5200	+5.760%	4,892,716	-33.604%
2025-10-02	31.5600	32.7900	29.7200	32.6400	+2.706%	6,520,880	-29.779%
2025-10-01	34.2600	35.0100	31.3400	31.7800	-8.652%	6,792,231	-27.879%
2025-09-30	35.0800	35.7300	34.5700	34.7900	-3.815%	4,659,952	-34.119%
2025-09-29	38.1300	38.1500	35.4100	36.1700	-5.388%	3,695,020	-36.633%
2025-09-26	38.8100	39.5400	37.3800	38.2300	+1.811%	3,440,097	-40.047%
2025-09-25	36.8800	38.6700	36.2000	37.5500	-3.743%	5,050,514	-38.961%
2025-09-24	39.7300	39.7900	38.0000	39.0100	-0.077%	3,114,682	-41.246%
2025-09-23	40.7500	40.9400	38.9550	39.0400	-3.223%	3,137,591	-41.291%
2025-09-22	38.3400	40.4100	38.1800	40.3400	+6.635%	3,511,659	-43.183%
2025-09-19	38.0800	38.3200	37.2300	37.8300	+1.694%	2,736,787	-39.413%
2025-09-18	35.4300	37.3100	35.3100	37.2000	+6.316%	3,613,358	-38.387%
2025-09-17	33.6200	35.0100	33.3000	34.9900	+1.982%	2,980,701	-34.496%
2025-09-16	35.4500	35.6900	34.2000	34.3100	-4.588%	3,516,541	-33.197%
2025-09-15	37.7500	37.7700	35.7000	35.9600	-5.839%	3,865,940	-36.263%
2025-09-12	37.0200	38.2825	36.8200	38.1900	+0.579%	3,396,961	-39.984%
2025-09-11	36.3700	38.0700	35.7450	37.9700	+5.678%	3,454,271	-39.637%
2025-09-10	35.8000	36.1900	35.3000	35.9300	+3.485%	2,520,914	-36.209%
2025-09-09	34.5900	36.1050	34.3000	34.7200	-0.316%	3,583,871	-33.986%
2025-09-08	33.7400	35.0700	33.5900	34.8300	-2.273%	3,031,936	-34.195%
2025-09-05	34.0600	35.7500	33.9800	35.6400	+3.394%	3,290,205	-35.690%
2025-09-04	34.0200	35.5200	33.3400	34.4700	+0.642%	3,717,711	-33.507%
2025-09-03	33.8700	35.0100	33.6400	34.2500	-3.276%	4,575,132	-33.080%
2025-09-02	36.5500	37.2900	35.1100	35.4100	+1.374%	5,391,723	-35.273%
2025-08-29	36.2000	37.1800	34.8700	34.9300	-4.667%	4,861,899	-34.383%
2025-08-28	38.3100	38.7600	35.9100	36.6400	-4.583%	5,461,417	-37.445%
2025-08-27	37.9000	38.9150	37.4300	38.4000	-2.957%	4,456,920	-40.313%
2025-08-26	40.2000	41.1000	39.5300	39.5700	-0.453%	2,020,426	-42.077%
2025-08-25	40.6000	40.7000	39.1901	39.7500	+0.812%	2,006,121	-42.340%
2025-08-22	38.3300	39.6036	38.2000	39.4300	+5.710%	2,177,274	-41.872%
2025-08-21	38.0800	38.4600	36.9313	37.3000	-3.518%	2,849,541	-38.552%
2025-08-20	38.4200	39.2293	38.3900	38.6600	+1.125%	1,986,974	-40.714%
2025-08-19	37.6400	38.6900	37.6400	38.2300	+6.967%	2,524,143	-40.047%
2025-08-18	36.1800	36.2500	35.0200	35.7400	+2.997%	2,662,727	-35.870%
2025-08-15	34.7100	34.9650	33.9900	34.7000	-3.958%	2,610,990	-33.948%
2025-08-14	36.5800	37.4400	35.9600	36.1300	+0.111%	1,934,827	-36.562%
2025-08-13	35.6800	36.5400	35.3450	36.0900	-1.150%	1,715,353	-36.492%
2025-08-12	34.7900	36.7000	34.6200	36.5100	+10.703%	4,829,590	-37.223%
2025-08-11	32.7000	33.8200	32.6300	32.9800	+1.633%	2,084,535	-30.503%
2025-08-08	31.6500	33.1700	31.2900	32.4500	+4.948%	2,325,709	-29.368%
2025-08-07	31.1600	31.7100	29.4800	30.9200	+0.357%	5,112,615	-25.873%
2025-08-06	31.4800	31.9900	30.5900	30.8100	-5.287%	5,129,929	-25.609%
2025-08-05	33.1200	33.3400	31.6200	32.5300	-3.871%	4,551,853	-29.542%
2025-08-04	32.5700	34.8200	32.2300	33.8400	+9.799%	3,720,726	-32.270%
2025-08-01	30.9800	31.7100	30.3300	30.8200	-0.259%	2,783,944	-25.633%
2025-07-31	32.9000	33.3500	30.4700	30.9000	-3.828%	5,685,738	-25.825%
2025-07-30	32.0900	32.4500	31.5500	32.1300	+8.401%	3,436,382	-28.665%
2025-07-29	30.0100	30.5700	29.0700	29.6400	-3.704%	3,163,775	-22.672%
2025-07-28	29.9700	31.7100	29.6880	30.7800	+2.361%	3,615,584	-25.536%
2025-07-25	29.8400	30.2700	29.0600	30.0700	+0.636%	2,791,237	-23.778%
2025-07-24	29.3400	30.6650	28.8900	29.8800	-2.225%	5,712,848	-23.293%
2025-07-23	29.5500	30.7900	29.4100	30.5600	+10.285%	4,904,620	-25.000%
2025-07-22	27.9600	28.2400	27.4700	27.7100	+2.820%	3,687,490	-17.286%
2025-07-21	25.9100	27.1400	25.7900	26.9500	+15.319%	5,928,913	-14.954%
2025-07-18	23.1200	24.4400	22.9200	23.3700	-1.930%	6,495,927	-1.926%
2025-07-17	23.0700	24.0600	22.9600	23.8300	+1.318%	5,114,778	-3.819%
2025-07-16	23.4600	24.4500	23.0700	23.5200	-2.770%	5,755,092	-2.551%
2025-07-15	24.9500	25.5601	23.8300	24.1900	-3.587%	6,971,668	-5.250%
2025-07-14	25.3100	25.6500	24.5300	25.0900	-5.960%	5,573,608	-8.649%
2025-07-11	26.3600	27.6200	25.8400	26.6800	-1.840%	4,344,090	-14.093%
2025-07-10	27.9400	28.3100	26.6100	27.1800	-7.235%	4,889,756	-15.673%
2025-07-09	29.0150	30.0100	28.8600	29.3000	+8.318%	5,327,411	-21.775%
2025-07-08	27.0300	27.3700	26.4000	27.0500	+3.284%	3,029,593	-15.268%
2025-07-07	26.7600	26.9700	25.2001	26.1900	+1.946%	4,695,931	-12.486%
2025-07-03	24.4800	26.2000	23.8700	25.6900	+1.944%	4,163,711	-10.782%
2025-07-02	25.4300	25.4700	24.5700	25.2000	-4.292%	3,099,879	-9.048%
2025-07-01	26.7700	27.8100	25.8200	26.3300	+2.811%	4,815,831	-12.951%
2025-06-30	24.5500	25.8550	24.3600	25.6100	+14.484%	4,937,449	-10.504%
2025-06-27	23.5800	23.7899	22.1170	22.3700	-10.448%	6,120,859	+2.459%
2025-06-26	25.1800	26.7800	24.9400	24.9800	+1.627%	5,671,537	-8.247%
2025-06-25	24.2000	24.9130	23.6950	24.5800	+3.845%	3,414,070	-6.753%
2025-06-24	23.1900	23.9200	22.7000	23.6700	+6.670%	4,331,194	-3.169%
2025-06-23	21.7000	22.3100	21.4700	22.1900	+9.149%	6,910,030	+3.290%
2025-06-20	19.4900	21.0100	19.4600	20.3300	+4.256%	7,553,966	+12.740%
2025-06-18	19.7500	20.1200	19.4000	19.5000	-5.386%	8,187,855	+17.538%
2025-06-17	21.2200	21.5450	20.5700	20.6100	-6.742%	8,090,000	+11.208%
2025-06-16	22.6700	23.4500	21.9200	22.1000	-7.299%	7,145,585	+3.710%
2025-06-13	24.8300	24.8300	23.7200	23.8400	-3.677%	4,060,580	-3.859%
2025-06-12	23.7600	25.5000	23.7576	24.7500	-1.040%	5,211,791	-7.394%
2025-06-11	24.0100	25.7600	23.7890	25.0100	+1.091%	5,312,950	-8.357%
2025-06-10	23.9200	24.9900	23.9000	24.7400	+5.591%	3,861,619	-7.357%
2025-06-09	23.8150	24.1850	22.9400	23.4300	+6.937%	7,304,000	-2.177%
2025-06-06	22.8800	23.2183	21.4900	21.9100	-5.885%	8,231,339	+4.610%
2025-06-05	22.4700	23.9200	22.2588	23.2800	+2.555%	8,855,077	-1.546%
2025-06-04	23.2000	23.3100	22.4700	22.7000	+0.621%	5,282,020	+0.969%
2025-06-03	23.6400	23.6450	22.1800	22.5600	-0.966%	6,608,978	+1.596%
2025-06-02	22.7400	23.4400	22.6500	22.7800	-14.650%	9,115,817	+0.615%
2025-05-30	25.6100	26.9700	25.6000	26.6900	+3.691%	4,342,379	-14.125%
2025-05-29	25.3500	26.9600	25.1850	25.7400	+1.659%	5,726,240	-10.956%
2025-05-28	23.4750	25.3500	23.4300	25.3200	+11.248%	8,033,605	-9.479%
2025-05-27	23.9200	24.0300	22.6000	22.7600	-2.818%	5,667,032	+0.703%
2025-05-23	23.8200	24.0600	23.1000	23.4200	-2.376%	5,928,011	-2.135%
2025-05-22	24.0900	24.7200	23.5300	23.9900	+3.138%	5,458,607	-4.460%
2025-05-21	22.8900	23.5399	22.5500	23.2600	+0.824%	5,365,836	-1.462%
2025-05-20	25.6000	25.6900	22.3850	23.0700	-17.401%	11,073,531	-0.650%
2025-05-19	26.7700	28.0000	26.5300	27.9300	+12.576%	8,043,186	-17.938%
2025-05-16	23.9900	24.9800	23.3750	24.8100	+1.224%	5,961,280	-7.618%
2025-05-15	23.2400	24.5300	22.9500	24.5100	+5.284%	6,439,872	-6.487%
2025-05-14	22.8400	23.3424	22.3800	23.2800	+7.778%	6,391,729	-1.546%
2025-05-13	20.9700	22.1632	20.9000	21.6000	+1.695%	5,732,818	+6.111%
2025-05-12	21.1400	21.6301	21.0150	21.2400	+5.149%	6,578,877	+7.910%
2025-05-09	20.6900	20.8200	19.9800	20.2000	-7.720%	11,875,562	+13.465%
2025-05-08	21.7800	22.7200	21.4300	21.8900	+0.459%	7,017,760	+4.705%
2025-05-07	22.0000	22.4900	21.5860	21.7900	-6.761%	7,130,008	+5.186%
2025-05-06	22.3900	23.8100	21.7500	23.3700	+4.517%	9,491,408	-1.926%
2025-05-05	21.4800	22.9300	20.9850	22.3600	+3.519%	6,933,081	+2.504%
2025-05-02	22.7500	23.1999	21.5000	21.6000	-10.262%	7,955,022	+6.111%
2025-05-01	25.1300	25.7799	23.0500	24.0700	-7.137%	7,167,290	-4.778%
2025-04-30	26.5000	27.0400	25.4100	25.9200	+0.348%	6,576,408	-11.574%
2025-04-29	26.0900	26.9200	25.4102	25.8300	-4.298%	5,448,952	-11.266%
2025-04-28	29.2200	29.3686	26.3750	26.9900	-10.183%	8,849,012	-15.080%
2025-04-25	31.3100	31.3300	29.5600	30.0500	-1.958%	5,026,877	-23.727%
2025-04-24	31.2400	32.0500	30.3811	30.6500	+2.099%	5,325,360	-25.220%
2025-04-23	30.2200	30.5589	28.9111	30.0200	-0.497%	3,879,817	-23.651%
2025-04-22	29.5000	31.1000	29.4350	30.1700	+3.075%	4,737,800	-24.030%
2025-04-21	27.8500	30.0000	27.7096	29.2700	+10.703%	6,558,434	-21.695%
2025-04-17	26.4900	26.5300	25.0900	26.4400	-0.339%	5,098,801	-13.313%
2025-04-16	27.0000	27.2250	25.9200	26.5300	+1.221%	4,711,622	-13.607%
2025-04-15	27.2500	27.4300	25.8900	26.2100	+0.537%	6,368,314	-12.552%
2025-04-14	22.9600	26.5100	22.9100	26.0700	+9.722%	7,066,718	-12.083%
2025-04-11	25.5100	25.5700	23.6900	23.7600	-3.060%	7,615,848	-3.535%
2025-04-10	22.9000	25.0300	22.3700	24.5100	+11.460%	8,174,959	-6.487%
2025-04-09	26.3400	28.0350	21.2200	21.9900	-16.515%	14,248,917	+4.229%
2025-04-08	22.9900	26.7699	22.6000	26.3400	+7.730%	10,363,387	-12.984%
2025-04-07	22.1100	24.9500	21.1200	24.4500	+9.838%	9,717,682	-6.258%
2025-04-04	21.9800	22.4700	21.0350	22.2600	+14.212%	12,541,633	+2.965%
2025-04-03	19.0270	19.8313	18.7200	19.4900	-4.741%	7,628,613	+17.599%
2025-04-02	20.4600	20.7400	19.8400	20.4600	-3.672%	5,479,117	+12.023%
2025-04-01	20.4400	21.4600	20.2600	21.2400	+8.533%	5,104,771	+7.910%
2025-03-31	18.6600	20.3200	18.6100	19.5700	-2.394%	6,646,018	+17.118%
2025-03-28	21.8100	22.5900	20.0100	20.0500	-8.905%	8,482,208	+14.314%
2025-03-27	22.5800	23.1275	21.4200	22.0100	-2.654%	8,097,429	+4.134%
2025-03-26	22.0300	22.6500	21.4309	22.6100	+1.893%	5,899,121	+1.371%
2025-03-25	21.2700	22.8700	21.2200	22.1900	+3.161%	6,992,060	+3.290%
2025-03-24	20.7000	21.6101	20.4665	21.5100	+1.895%	6,151,576	+6.555%
2025-03-21	20.3800	21.2000	20.1100	21.1100	+3.076%	7,853,159	+8.574%
2025-03-20	19.3300	20.6750	19.1300	20.4800	+10.167%	8,791,314	+11.914%
2025-03-19	19.2200	19.5999	18.2200	18.5900	-9.095%	11,377,097	+23.292%
2025-03-18	19.9700	20.4550	19.5600	20.4500	-1.446%	7,818,551	+12.078%
2025-03-17	20.3800	20.9200	19.5000	20.7500	+5.330%	6,901,719	+10.458%
2025-03-14	20.8200	21.0100	19.3900	19.7000	-2.668%	8,630,724	+16.345%
2025-03-13	20.9000	21.0400	18.8300	20.2400	+0.747%	11,729,661	+13.241%
2025-03-12	19.0500	20.1400	18.8900	20.0900	+13.439%	11,816,308	+14.087%
2025-03-11	16.6100	17.7986	16.6000	17.7100	+4.361%	9,190,954	+29.418%
2025-03-10	16.8400	17.2800	16.2038	16.9700	-5.143%	13,160,284	+35.062%
2025-03-07	19.5000	19.5900	17.4600	17.8900	-3.506%	13,498,144	+28.116%
2025-03-06	17.8500	18.7900	17.8401	18.5400	+6.736%	13,810,193	+23.625%
2025-03-05	18.8200	18.8430	17.1950	17.3700	-4.033%	13,535,744	+31.952%
2025-03-04	17.9500	18.4900	16.4000	18.1000	-10.661%	20,349,003	+26.630%
2025-03-03	23.0400	23.2700	19.8800	20.2600	-14.945%	12,789,860	+13.129%
2025-02-28	23.2000	23.8500	22.8900	23.8200	+4.520%	8,212,744	-3.778%
2025-02-27	21.9700	22.8799	21.3100	22.7900	+3.356%	10,333,430	+0.570%
2025-02-26	21.7400	22.5163	21.6400	22.0500	+4.502%	7,133,822	+3.946%
2025-02-25	21.9800	22.3300	20.7500	21.1000	-4.998%	6,686,454	+8.626%
2025-02-24	22.5000	22.9000	22.0900	22.2100	+6.574%	8,656,762	+3.197%
2025-02-21	20.1900	21.3100	19.3600	20.8400	-2.343%	18,521,684	+9.981%
2025-02-20	21.3700	22.2300	21.2100	21.3400	+7.778%	11,555,570	+7.404%
2025-02-19	21.5000	21.5900	19.6000	19.8000	-14.174%	20,757,714	+15.758%
2025-02-18	26.5000	26.7700	22.7100	23.0700	-12.779%	14,311,355	-0.650%
2025-02-14	26.7000	26.7000	25.5500	26.4500	-4.788%	7,575,666	-13.346%
2025-02-13	26.6700	28.0499	25.5600	27.7800	-2.799%	9,853,748	-17.495%
2025-02-12	28.6400	29.6400	28.1800	28.5800	-1.989%	5,068,222	-19.804%
2025-02-11	29.0000	29.4100	28.2400	29.1600	-4.079%	6,250,397	-21.399%
2025-02-10	31.8300	32.2500	29.7000	30.4000	-8.185%	6,154,338	-24.605%
2025-02-07	32.0600	33.3400	31.4500	33.1100	+4.547%	3,767,262	-30.776%
2025-02-06	33.1100	33.2800	30.8100	31.6700	-0.907%	5,093,676	-27.629%
2025-02-05	35.4400	35.4400	31.9450	31.9600	-8.529%	5,517,554	-28.285%
2025-02-04	36.0000	36.0348	33.2200	34.9400	+6.720%	5,337,815	-34.402%
2025-02-03	33.7500	34.1200	31.1600	32.7400	-18.598%	9,183,919	-29.994%
2025-01-31	41.3800	41.8400	39.8316	40.2200	-0.519%	3,284,399	-43.013%
2025-01-30	38.8800	40.9700	37.9100	40.4300	+7.213%	3,968,597	-43.309%
2025-01-29	37.8800	39.6200	37.1900	37.7100	-5.489%	4,008,440	-39.220%
2025-01-28	38.5800	39.9100	37.3800	39.9000	+10.404%	4,911,580	-42.556%
2025-01-27	35.8100	37.4900	35.6800	36.1400	+10.588%	6,538,591	-36.580%
2025-01-24	33.5700	34.3400	31.9900	32.6800	+1.617%	4,333,138	-29.865%
2025-01-23	30.5600	33.1000	30.0100	32.1600	+3.077%	6,416,113	-28.731%
2025-01-22	33.8400	34.1000	30.9800	31.2000	-9.038%	4,953,653	-26.538%
2025-01-21	33.3900	34.8600	33.0400	34.3000	+6.192%	3,929,541	-33.178%
2025-01-17	31.9000	32.5600	30.6001	32.3000	+14.865%	6,072,482	-29.040%
2025-01-16	31.2600	32.3541	27.7750	28.1200	-9.290%	10,107,610	-18.492%
2025-01-15	32.7800	33.4400	30.7100	31.0000	-8.501%	7,347,415	-26.065%
2025-01-14	36.0000	36.0756	33.3000	33.8800	-0.499%	5,221,719	-32.349%
2025-01-13	34.1100	35.4400	33.0100	34.0500	-2.127%	4,523,242	-32.687%
2025-01-10	35.4200	36.2200	34.6300	34.7900	-13.501%	6,522,544	-34.119%
2025-01-08	42.5100	42.6900	40.0300	40.2200	-9.537%	4,477,169	-43.013%
2025-01-07	42.3600	44.7200	41.5000	44.4600	+6.440%	3,703,577	-48.448%
2025-01-06	42.6000	44.6200	41.3000	41.7700	-12.303%	4,421,772	-45.128%
2025-01-03	45.0400	47.9200	44.5100	47.6300	+13.055%	5,846,394	-51.879%
2025-01-02	41.9300	43.1500	39.5261	42.1300	-1.427%	4,203,732	-45.597%
2024-12-31	42.9100	44.1900	41.6300	42.7400	+5.897%	4,370,509	-46.373%
2024-12-30	38.8700	42.1900	36.2500	40.3600	-18.563%	11,703,449	-43.211%
2024-12-27	50.5000	51.8900	49.3000	49.5600	-5.726%	3,607,078	-53.753%
2024-12-26	51.4000	53.1500	51.3119	52.5700	+9.248%	2,280,541	-56.401%
2024-12-24	49.2600	49.3022	48.0400	48.1200	-5.462%	1,953,366	-52.369%
2024-12-23	51.6300	53.0500	50.9000	50.9000	-0.274%	2,133,445	-54.971%
2024-12-20	53.8800	54.8700	49.9900	51.0400	-4.473%	3,179,051	-55.094%
2024-12-19	56.5000	57.7000	53.1633	53.4300	-9.441%	2,677,037	-57.103%
2024-12-18	58.5000	60.2000	57.6500	59.0000	-0.388%	2,319,645	-61.153%
2024-12-17	63.3500	64.8000	59.0000	59.2300	-2.902%	2,278,921	-61.303%
2024-12-16	61.4000	62.1100	60.8000	61.0000	+3.180%	1,346,058	-62.426%
2024-12-13	58.8000	59.6600	58.1200	59.1200	+3.810%	2,041,155	-61.231%
2024-12-12	59.1500	60.3300	54.6201	56.9500	-2.932%	2,933,169	-59.754%
2024-12-11	60.5600	60.6100	57.2500	58.6700	-8.185%	2,883,605	-60.934%
2024-12-10	67.5400	68.1250	63.8500	63.9000	-0.078%	1,479,403	-64.131%
2024-12-09	63.8900	65.6501	62.0950	63.9500	-5.413%	1,506,928	-64.159%
2024-12-06	69.0800	69.8000	66.9100	67.6100	-0.792%	1,133,190	-66.100%