Dark

KOLD
ProShares UltraShort Bloomberg Natural Gas
stock NYSE ETF

At Close

Sep 30, 2026 3:59:50 PM EDT

28.24USD-0.106%(-0.03)1,874,177

27.32Bid 29.22Ask 1.90Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

28.57USD+1.061%(+0.30)116,956

After-hours

Sep 30, 2026 4:38:30 PM EDT

28.37USD+0.460%(+0.13)5,075

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	28.4900	29.1700	27.8400	28.2400	-0.106%	1,874,177	0.000%
2026-09-29	27.6000	28.5100	27.3800	28.2700	+8.273%	3,181,211	-0.106%
2026-09-28	26.2100	27.0800	25.4700	26.1100	+5.751%	4,161,834	+8.158%
2026-09-25	25.0100	25.7800	24.4650	24.6900	+6.883%	5,218,584	+14.378%
2026-09-24	26.7600	26.8550	22.5000	23.1000	-12.698%	10,419,754	+22.251%
2026-09-23	26.4300	27.4200	26.1700	26.4600	-0.339%	3,313,872	+6.727%
2026-09-22	29.3300	29.4100	26.4700	26.5500	-10.576%	5,798,562	+6.365%
2026-09-21	29.4900	29.9500	29.0000	29.6900	+2.840%	2,142,289	-4.884%
2026-09-18	28.9400	29.0800	28.3800	28.8700	-1.836%	2,530,939	-2.182%
2026-09-17	29.6100	29.6476	28.1450	29.4100	+0.341%	2,533,152	-3.978%
2026-09-16	28.1800	29.4900	28.1250	29.3100	+3.350%	2,247,546	-3.651%
2026-09-15	28.2200	28.9500	28.0500	28.3600	-2.543%	2,092,449	-0.423%
2026-09-14	29.4100	29.5700	28.4900	29.1000	-3.161%	2,296,465	-2.955%
2026-09-11	30.5500	30.6000	29.8300	30.0500	+0.067%	1,248,493	-6.023%
2026-09-10	31.0400	31.5500	29.8400	30.0300	-2.055%	2,027,798	-5.961%
2026-09-09	30.1300	30.8400	29.4400	30.6600	+5.542%	2,215,476	-7.893%
2026-09-08	28.4450	29.6850	28.3400	29.0500	+1.716%	2,774,114	-2.788%
2026-09-04	28.4000	28.8200	27.8600	28.5600	-1.279%	2,086,509	-1.120%
2026-09-03	27.7500	29.2100	27.2001	28.9300	+5.200%	2,736,481	-2.385%
2026-09-02	28.3300	28.4800	27.4500	27.5000	-2.964%	2,815,571	+2.691%
2026-09-01	29.8700	29.9900	28.2600	28.3400	-1.220%	2,325,832	-0.353%
2026-08-31	29.1300	29.4100	28.2800	28.6900	-1.814%	2,507,611	-1.568%
2026-08-28	28.7600	29.5450	28.7200	29.2200	+1.990%	2,426,612	-3.354%
2026-08-27	28.0200	28.6950	27.2300	28.6500	-0.624%	3,516,789	-1.431%
2026-08-26	29.3200	29.3667	28.2850	28.8300	-2.897%	3,132,424	-2.046%
2026-08-25	30.9700	31.1600	29.6200	29.6900	-0.835%	2,447,637	-4.884%
2026-08-24	29.2600	30.2350	29.2468	29.9400	-2.697%	2,629,308	-5.678%
2026-08-21	30.5500	30.8050	30.1800	30.7700	-0.517%	1,740,161	-8.222%
2026-08-20	30.6550	31.7200	30.5850	30.9300	+1.078%	2,920,522	-8.697%
2026-08-19	28.9900	30.6300	28.8400	30.6000	+2.204%	3,308,178	-7.712%
2026-08-18	31.1200	31.4700	29.9300	29.9400	-4.952%	2,344,094	-5.678%
2026-08-17	31.5000	31.9250	31.3400	31.5000	+3.177%	1,681,643	-10.349%
2026-08-14	30.0300	30.5300	29.4800	30.5300	+1.395%	1,954,405	-7.501%
2026-08-13	29.6100	30.3350	29.3100	30.1100	+5.501%	2,315,646	-6.211%
2026-08-12	28.0900	28.6100	27.9450	28.5400	-1.382%	1,916,591	-1.051%
2026-08-11	28.4600	29.2000	28.2350	28.9400	+1.047%	1,887,022	-2.419%
2026-08-10	28.5350	28.7501	28.1800	28.6400	-8.264%	2,878,444	-1.397%
2026-08-07	30.9300	31.5850	30.7600	31.2200	-2.193%	2,396,361	-9.545%
2026-08-06	31.3000	32.4500	31.3000	31.9200	+2.209%	2,374,112	-11.529%
2026-08-05	30.9900	31.4800	30.6900	31.2300	+0.418%	1,590,422	-9.574%
2026-08-04	31.0000	31.4550	30.9000	31.1000	+6.873%	1,779,402	-9.196%
2026-08-03	29.1600	29.7600	28.9000	29.1000	-0.818%	1,820,966	-2.955%
2026-07-31	29.7400	30.3800	29.3001	29.3400	-1.112%	2,145,828	-3.749%
2026-07-30	30.3400	30.8300	29.0300	29.6700	-1.787%	2,845,787	-4.820%
2026-07-29	30.8000	30.8300	29.5000	30.2100	-2.328%	1,560,430	-6.521%
2026-07-28	29.6800	31.1900	29.6400	30.9300	+5.997%	2,078,718	-8.697%
2026-07-27	28.5800	29.1800	28.3300	29.1800	+8.557%	1,827,399	-3.221%
2026-07-24	25.6000	27.1800	25.5250	26.8800	+1.511%	1,992,902	+5.060%
2026-07-23	26.4000	26.6600	25.8900	26.4800	-0.451%	2,139,405	+6.647%
2026-07-22	27.3700	27.3853	26.3500	26.6000	-4.040%	1,950,495	+6.165%
2026-07-21	28.0100	28.3200	27.4000	27.7200	-1.876%	1,705,828	+1.876%
2026-07-20	27.8700	28.5400	27.8600	28.2500	+4.013%	1,757,399	-0.035%
2026-07-17	27.4200	27.8700	27.0400	27.1600	-1.985%	1,525,851	+3.976%
2026-07-16	26.7600	28.8000	26.3401	27.7100	+2.744%	2,339,841	+1.913%
2026-07-15	27.8900	28.0500	26.8350	26.9700	-1.569%	1,494,269	+4.709%
2026-07-14	27.6700	28.1600	27.2001	27.4000	-2.073%	1,736,162	+3.066%
2026-07-13	28.2900	28.5800	27.3400	27.9800	+3.783%	2,086,019	+0.929%
2026-07-10	27.0800	28.0200	26.8400	26.9600	+4.254%	4,152,771	+4.748%
2026-07-09	24.1200	26.0700	24.1000	25.8600	+11.610%	4,753,405	+9.203%
2026-07-08	22.3600	23.3750	22.3600	23.1700	+2.070%	2,335,146	+21.882%
2026-07-07	23.4600	23.5900	22.6000	22.7000	-2.533%	2,945,089	+24.405%
2026-07-06	23.9400	24.1900	23.2399	23.2900	-0.640%	2,249,430	+21.254%
2026-07-02	23.6500	24.2050	23.3829	23.4400	+0.043%	2,916,813	+20.478%
2026-07-01	22.8600	23.4500	22.7001	23.4300	+3.444%	1,985,824	+20.529%
2026-06-30	22.5000	22.7600	21.6899	22.6500	-3.740%	3,610,134	+24.680%
2026-06-29	23.1100	23.6700	22.9700	23.5300	+8.035%	3,846,901	+20.017%
2026-06-26	21.2700	22.2300	20.9650	21.7800	-1.803%	5,533,051	+29.660%
2026-06-25	21.4100	22.7900	21.3350	22.1800	-0.090%	4,700,564	+27.322%
2026-06-24	23.0300	23.2100	22.1050	22.2000	-4.228%	2,458,236	+27.207%
2026-06-23	22.8700	23.4700	22.5500	23.1800	+4.603%	2,816,818	+21.829%
2026-06-22	21.7700	22.1650	21.4400	22.1600	-0.180%	2,798,135	+27.437%
2026-06-18	23.4500	23.4800	21.9770	22.2000	-2.845%	3,372,137	+27.207%
2026-06-17	23.4400	23.7142	22.8100	22.8500	+2.650%	3,564,315	+23.589%
2026-06-16	23.5100	23.5350	22.0200	22.2600	-5.638%	3,378,262	+26.864%
2026-06-15	24.3600	24.4000	23.5400	23.5900	-0.254%	2,267,874	+19.712%
2026-06-12	24.3300	24.4300	23.5600	23.6500	-2.353%	1,842,863	+19.408%
2026-06-11	23.4800	24.3300	23.4500	24.2200	+6.602%	3,052,531	+16.598%
2026-06-10	22.3600	22.8900	22.0800	22.7200	-2.531%	3,953,463	+24.296%
2026-06-09	23.4600	23.6000	22.6100	23.3100	0.000%	3,176,724	+21.150%
2026-06-08	23.2800	23.8400	23.0850	23.3100	+4.717%	2,452,962	+21.150%
2026-06-05	21.4750	22.3550	21.3401	22.2600	+7.744%	4,663,167	+26.864%
2026-06-04	21.1400	21.2700	20.2100	20.6600	-6.979%	8,009,702	+36.689%
2026-06-03	23.2600	23.2800	22.0000	22.2100	-4.102%	2,559,136	+27.150%
2026-06-02	23.6800	23.7200	23.0000	23.1600	+1.047%	3,460,598	+21.934%
2026-06-01	22.6000	23.2100	22.4800	22.9200	+6.605%	5,621,133	+23.211%
2026-05-29	20.6600	21.6900	20.4450	21.5000	-0.555%	6,649,896	+31.349%
2026-05-28	24.2900	24.3200	21.4950	21.6200	-12.540%	8,896,165	+30.620%
2026-05-27	25.1600	25.1717	23.6640	24.7200	-4.923%	3,987,892	+14.239%
2026-05-26	24.9300	26.2000	24.6000	26.0000	+0.580%	2,026,126	+8.615%
2026-05-22	25.0900	26.0500	24.8150	25.8500	+6.686%	3,354,709	+9.246%
2026-05-21	23.4600	24.3200	23.0700	24.2300	+2.757%	3,600,710	+16.550%
2026-05-20	22.8400	24.0400	22.5500	23.5800	+6.890%	4,107,586	+19.763%
2026-05-19	22.8400	22.9700	21.9299	22.0600	-6.327%	3,364,933	+28.015%
2026-05-18	24.0000	24.3900	23.3200	23.5500	-3.838%	2,475,517	+19.915%
2026-05-15	24.5200	25.1300	24.3100	24.4900	-1.922%	2,474,671	+15.312%
2026-05-14	26.2500	26.5550	24.7499	24.9700	-2.651%	2,961,429	+13.096%
2026-05-13	24.9200	25.8900	24.8700	25.6500	-0.658%	2,056,239	+10.097%
2026-05-12	25.2300	26.1700	25.2050	25.8200	+5.302%	2,424,102	+9.373%
2026-05-11	25.4100	25.5000	24.3300	24.5200	-8.336%	2,944,892	+15.171%
2026-05-08	25.5300	26.9450	25.2850	26.7500	+2.255%	2,127,700	+5.570%
2026-05-07	27.3900	27.6400	25.6650	26.1600	-2.570%	3,347,821	+7.951%
2026-05-06	26.8200	27.2290	26.5400	26.8500	+3.868%	1,957,313	+5.177%
2026-05-05	24.8600	25.9200	24.6400	25.8500	+5.295%	2,684,586	+9.246%
2026-05-04	24.8500	24.9900	23.9700	24.5500	-4.064%	3,325,032	+15.031%
2026-05-01	25.7500	26.2400	25.5000	25.5900	-2.589%	2,351,781	+10.356%
2026-04-30	28.2300	28.2600	25.8000	26.2700	-6.645%	4,334,717	+7.499%
2026-04-29	27.9300	28.3200	27.6300	28.1400	+3.115%	2,623,584	+0.355%
2026-04-28	26.8900	27.4800	26.3340	27.2900	+2.633%	1,983,426	+3.481%
2026-04-27	25.7600	26.6800	25.3900	26.5900	-2.636%	3,094,280	+6.205%
2026-04-24	27.2500	27.8600	27.2150	27.3100	+2.708%	3,092,209	+3.405%
2026-04-23	25.9200	26.9950	25.8900	26.5900	+6.275%	3,624,757	+6.205%
2026-04-22	24.6600	25.0900	24.2300	25.0200	+0.080%	2,705,346	+12.870%
2026-04-21	25.4100	25.6000	24.8400	25.0000	-1.458%	2,620,868	+12.960%
2026-04-20	25.2900	25.6000	24.8000	25.3700	+0.158%	2,241,183	+11.313%
2026-04-17	26.1300	26.1900	24.9700	25.3300	-0.667%	3,968,486	+11.488%
2026-04-16	26.1900	26.2700	25.4800	25.5000	-2.411%	3,329,380	+10.745%
2026-04-15	26.4500	26.6800	25.9500	26.1300	+0.230%	2,782,932	+8.075%
2026-04-14	25.4500	26.6350	25.3300	26.0700	+2.235%	3,331,248	+8.324%
2026-04-13	24.3300	25.7100	24.2200	25.5000	+1.432%	2,616,613	+10.745%
2026-04-10	25.2500	25.5400	24.7500	25.1400	+1.126%	2,649,323	+12.331%
2026-04-09	24.1500	25.3100	24.1278	24.8600	+3.540%	3,456,902	+13.596%
2026-04-08	24.0000	24.5350	23.5100	24.0100	+7.572%	4,704,125	+17.618%
2026-04-07	22.1000	22.4200	21.7000	22.3200	-3.083%	5,334,429	+26.523%
2026-04-06	22.1700	23.1100	22.1200	23.0300	-0.303%	3,413,676	+22.623%
2026-04-02	23.0100	23.4200	22.7900	23.1000	+1.138%	5,269,380	+22.251%
2026-04-01	22.3450	23.2500	22.3100	22.8400	+5.205%	4,594,161	+23.643%
2026-03-31	20.5100	21.9950	20.5050	21.7100	-0.732%	6,182,400	+30.078%
2026-03-30	21.7700	22.2000	21.5500	21.8700	+9.734%	6,159,584	+29.127%
2026-03-27	19.8750	20.7600	19.5250	19.9300	-7.302%	6,151,205	+41.696%
2026-03-26	21.3000	21.6700	20.5100	21.5000	+0.608%	5,316,640	+31.349%
2026-03-25	22.2150	22.4000	21.1900	21.3700	-2.197%	5,732,872	+32.148%
2026-03-24	21.5000	22.1700	21.2300	21.8500	-0.183%	5,561,024	+29.245%
2026-03-23	21.2200	22.3600	21.0300	21.8900	+10.500%	8,339,646	+29.009%
2026-03-20	20.2300	20.3350	19.4700	19.8100	+2.430%	7,563,265	+42.554%
2026-03-19	17.9700	19.7500	17.6200	19.3400	+2.166%	10,666,017	+46.019%
2026-03-18	20.5200	20.8900	18.6000	18.9300	-7.704%	9,489,923	+49.181%
2026-03-17	19.7850	20.8100	19.7600	20.5100	+0.589%	4,411,211	+37.689%
2026-03-16	19.3950	20.8900	19.1600	20.3900	+6.978%	7,811,737	+38.499%
2026-03-13	18.7800	19.3400	18.5700	19.0600	+5.889%	7,865,412	+48.164%
2026-03-12	17.9600	18.9100	17.6653	18.0000	-1.854%	6,994,189	+56.889%
2026-03-11	19.2950	19.9400	18.1200	18.3400	-9.432%	10,369,079	+53.980%
2026-03-10	20.5000	21.4200	20.0696	20.2500	+0.546%	6,886,511	+39.457%
2026-03-09	17.9000	20.3400	17.4100	20.1400	+7.413%	11,636,973	+40.218%
2026-03-06	19.5000	19.9697	17.4400	18.7500	-11.682%	14,374,392	+50.613%
2026-03-05	21.7350	22.2600	20.3600	21.2300	-4.283%	5,118,359	+33.019%
2026-03-04	21.9300	22.5601	21.5900	22.1800	+8.037%	4,724,126	+27.322%
2026-03-03	18.7500	21.3000	18.5700	20.5300	-4.600%	10,260,740	+37.555%
2026-03-02	21.7600	22.5200	21.3500	21.5200	-8.230%	7,380,200	+31.227%
2026-02-27	23.4700	23.9600	23.1000	23.4500	-2.006%	3,800,370	+20.426%
2026-02-26	24.2100	24.6900	23.7600	23.9300	+3.459%	4,166,397	+18.011%
2026-02-25	22.9500	23.5000	22.3550	23.1300	-2.405%	5,003,156	+22.093%
2026-02-24	23.1600	24.0000	22.8500	23.7000	+4.867%	4,735,335	+19.156%
2026-02-23	21.4000	22.6500	21.1900	22.6000	+4.004%	4,542,578	+24.956%
2026-02-20	22.1900	22.3050	20.3800	21.7300	-2.948%	10,200,843	+29.959%
2026-02-19	21.5700	22.4600	21.4800	22.3900	+0.674%	5,961,231	+26.128%
2026-02-18	22.5000	23.3500	22.1407	22.2400	+0.588%	6,116,053	+26.978%
2026-02-17	22.1850	22.4599	21.6750	22.1100	+7.174%	8,733,454	+27.725%
2026-02-13	21.2800	21.2800	20.2800	20.6300	+0.146%	6,132,180	+36.888%
2026-02-12	19.4700	20.6900	19.2500	20.6000	-0.097%	10,841,499	+37.087%
2026-02-11	21.5200	21.6000	20.3200	20.6200	-2.552%	7,211,718	+36.954%
2026-02-10	20.6100	21.4250	20.1700	21.1600	+0.380%	8,350,635	+33.459%
2026-02-09	20.9800	21.2500	20.1401	21.0800	+15.634%	13,681,976	+33.966%
2026-02-06	17.1700	18.3800	16.4500	18.2300	+3.756%	16,114,262	+54.909%
2026-02-05	17.5700	19.2200	17.2200	17.5700	-0.902%	15,319,329	+60.729%
2026-02-04	17.2900	18.7600	17.2900	17.7300	-7.944%	11,898,575	+59.278%
2026-02-03	20.1600	20.2500	18.5700	19.2600	-4.512%	13,922,141	+46.625%
2026-02-02	18.5900	21.1100	18.4100	20.1700	+48.527%	43,746,586	+40.010%
2026-01-30	16.0150	16.3976	13.4400	13.5800	-23.751%	54,025,070	+107.953%
2026-01-29	18.6200	19.4250	17.4200	17.8100	-7.529%	28,586,429	+58.563%
2026-01-28	19.4500	19.8800	17.8500	19.2600	+2.392%	26,381,751	+46.625%
2026-01-27	19.4600	20.0500	17.7700	18.8100	+1.621%	24,739,063	+50.133%
2026-01-26	20.4900	20.8100	17.6500	18.5100	-13.302%	37,698,273	+52.566%
2026-01-23	20.7300	22.1800	20.7300	21.3500	-7.214%	20,699,803	+32.272%
2026-01-22	20.4400	23.2500	20.1000	23.0100	+2.723%	30,786,623	+22.729%
2026-01-21	22.4800	24.7650	22.1900	22.4000	-19.684%	21,814,829	+26.071%
2026-01-20	29.8500	32.6000	27.0900	27.8900	-38.351%	16,051,629	+1.255%
2026-01-16	46.6600	47.5400	45.0300	45.2400	-1.993%	2,813,190	-37.577%
2026-01-15	46.8900	48.6800	45.5400	46.1600	+1.898%	1,987,310	-38.821%
2026-01-14	44.6900	46.9000	44.3300	45.3000	+11.824%	3,204,637	-37.660%
2026-01-13	42.2400	42.7800	39.8800	40.5100	-3.317%	2,196,543	-30.289%
2026-01-12	46.9600	47.4800	40.6600	41.9000	-15.165%	3,469,569	-32.601%
2026-01-09	46.7500	49.4700	46.0100	49.3900	+13.959%	5,521,217	-42.822%
2026-01-08	41.8000	43.7700	41.7150	43.3400	+8.161%	3,859,544	-34.841%
2026-01-07	40.8200	41.7500	39.6550	40.0700	-5.873%	3,839,979	-29.523%
2026-01-06	42.9000	43.8900	42.3800	42.5700	+2.653%	3,661,509	-33.662%
2026-01-05	42.3600	42.7200	41.1600	41.4700	+11.239%	4,790,485	-31.903%
2026-01-02	36.9850	37.9900	36.2400	37.2800	+5.699%	3,292,746	-24.249%
2025-12-31	34.0900	35.8500	34.0300	35.2700	+11.367%	4,707,957	-19.932%
2025-12-30	30.1900	31.9700	30.1600	31.6700	-0.440%	5,472,116	-10.830%
2025-12-29	31.7100	32.0600	30.6506	31.8100	-2.483%	5,924,513	-11.223%
2025-12-26	32.8100	33.1700	32.1700	32.6200	-5.449%	4,538,320	-13.427%
2025-12-24	33.9800	34.6799	33.3100	34.5000	+4.959%	3,333,448	-18.145%
2025-12-23	36.7100	37.5000	32.7001	32.8700	-14.712%	5,957,915	-14.086%
2025-12-22	38.4900	39.9000	38.3400	38.5400	+8.717%	4,786,791	-26.725%
2025-12-19	35.7200	36.4700	35.1000	35.4500	-0.839%	4,048,822	-20.339%
2025-12-18	32.3200	36.0500	31.8401	35.7500	+11.163%	4,841,763	-21.007%
2025-12-17	32.6200	33.3200	31.9300	32.1600	-5.689%	3,879,689	-12.189%
2025-12-16	34.5300	34.8900	33.4900	34.1000	+3.742%	5,143,733	-17.185%
2025-12-15	32.6400	33.6100	32.3900	32.8700	+3.560%	3,525,055	-14.086%
2025-12-12	30.8000	31.8600	30.5500	31.7400	+9.411%	4,891,680	-11.027%
2025-12-11	28.4000	29.3700	28.0100	29.0100	+9.803%	6,439,496	-2.654%
2025-12-10	26.1400	27.0200	25.6300	26.4200	-1.565%	6,727,615	+6.889%
2025-12-09	25.5650	26.8900	24.8400	26.8400	+10.635%	8,539,818	+5.216%
2025-12-08	23.0300	24.3300	22.7650	24.2600	+16.691%	12,407,925	+16.406%
2025-12-05	20.7700	20.9700	19.0000	20.7900	-8.776%	21,524,035	+35.835%
2025-12-04	23.9900	24.6400	22.6100	22.7900	-2.607%	9,985,784	+23.914%
2025-12-03	23.8800	23.9900	23.0500	23.4000	-6.921%	10,667,328	+20.684%
2025-12-02	24.2300	25.4200	23.9950	25.1400	+3.499%	7,226,477	+12.331%
2025-12-01	24.9400	25.7300	24.0000	24.2900	-6.720%	8,389,568	+16.262%
2025-11-28	26.5700	26.7800	25.5700	26.0400	-7.000%	5,312,055	+8.449%
2025-11-26	28.3500	28.8200	27.5800	28.0000	-5.977%	6,403,729	+0.857%
2025-11-25	30.5000	30.7400	29.2000	29.7800	+8.055%	6,229,546	-5.171%
2025-11-24	27.9500	28.1500	27.2650	27.5600	+3.182%	4,716,902	+2.467%
2025-11-21	27.2600	27.4100	26.0000	26.7100	-3.119%	8,250,698	+5.728%
2025-11-20	27.3500	27.7500	26.0700	27.5700	+3.959%	7,959,943	+2.430%
2025-11-19	26.8000	27.1300	25.9450	26.5200	-6.751%	6,564,632	+6.486%
2025-11-18	29.2300	30.2400	28.2850	28.4400	-1.558%	7,782,604	-0.703%
2025-11-17	27.4900	29.0400	26.9148	28.8900	+5.941%	6,278,175	-2.250%
2025-11-14	27.4000	28.5900	26.4500	27.2700	+3.531%	7,380,890	+3.557%
2025-11-13	26.7300	27.0300	25.4100	26.3400	-2.227%	8,295,946	+7.213%
2025-11-12	27.0100	27.6900	26.5000	26.9400	-0.992%	7,042,572	+4.826%
2025-11-11	28.6900	28.6900	26.5600	27.2100	-5.815%	8,992,786	+3.785%
2025-11-10	29.8200	30.2100	28.8100	28.8900	-1.968%	5,912,797	-2.250%
2025-11-07	29.5600	30.0550	28.7800	29.4700	+2.397%	5,446,970	-4.174%
2025-11-06	29.9500	31.1100	28.4700	28.7800	-6.528%	8,128,827	-1.876%
2025-11-05	29.9700	30.9350	29.1350	30.7900	+4.196%	6,670,201	-8.282%
2025-11-04	30.5700	30.7100	28.6400	29.5500	-2.249%	8,934,692	-4.433%
2025-11-03	32.0400	32.5200	30.0500	30.2300	-6.438%	6,117,279	-6.583%
2025-10-31	33.1900	34.2100	32.0600	32.3100	-6.537%	5,166,435	-12.597%
2025-10-30	35.8900	36.5000	34.4700	34.5700	-7.220%	5,991,043	-18.311%
2025-10-29	37.2200	37.4000	35.9900	37.2600	+1.970%	3,945,642	-24.208%
2025-10-28	36.0800	36.5900	35.8400	36.5400	+7.344%	5,122,669	-22.715%
2025-10-27	34.1700	34.5200	33.2735	34.0400	+1.582%	5,292,610	-17.039%
2025-10-24	33.5000	35.0800	33.0350	33.5100	+0.030%	4,702,435	-15.727%
2025-10-23	33.3700	33.7400	32.3200	33.5000	+0.995%	4,682,604	-15.701%
2025-10-22	32.6100	33.5300	32.4000	33.1700	+1.655%	4,170,683	-14.863%
2025-10-21	33.7200	34.0200	32.4700	32.6300	-2.742%	4,663,505	-13.454%
2025-10-20	35.4100	35.4700	33.1410	33.5500	-12.767%	4,281,275	-15.827%
2025-10-17	40.5600	40.6000	38.1700	38.4600	-5.248%	2,514,774	-26.573%
2025-10-16	40.1000	40.7300	38.7400	40.5900	+2.422%	3,092,327	-30.426%
2025-10-15	39.5400	40.1900	39.3300	39.6300	+1.903%	2,522,077	-28.741%
2025-10-14	38.8300	39.1000	38.1700	38.8900	+3.321%	2,963,651	-27.385%
2025-10-13	38.2000	38.5600	37.1800	37.6400	+2.589%	2,576,399	-24.973%
2025-10-10	36.3400	37.4600	35.8700	36.6900	+4.115%	2,799,542	-23.031%
2025-10-09	33.2600	35.2800	33.2000	35.2400	+4.943%	3,581,587	-19.864%
2025-10-08	31.9300	33.7400	31.9200	33.5800	+9.239%	3,904,964	-15.902%
2025-10-07	32.1100	32.4000	30.4800	30.7400	-7.382%	5,412,655	-8.133%
2025-10-06	32.9300	34.1900	32.5200	33.1900	-3.853%	4,624,640	-14.914%
2025-10-03	32.9900	34.8000	32.7200	34.5200	+5.760%	4,892,716	-18.192%
2025-10-02	31.5600	32.7900	29.7200	32.6400	+2.706%	6,520,880	-13.480%
2025-10-01	34.2600	35.0100	31.3400	31.7800	-8.652%	6,792,231	-11.139%
2025-09-30	35.0800	35.7300	34.5700	34.7900	-3.815%	4,659,952	-18.827%
2025-09-29	38.1300	38.1500	35.4100	36.1700	-5.388%	3,695,020	-21.924%
2025-09-26	38.8100	39.5400	37.3800	38.2300	+1.811%	3,440,097	-26.131%
2025-09-25	36.8800	38.6700	36.2000	37.5500	-3.743%	5,050,514	-24.794%
2025-09-24	39.7300	39.7900	38.0000	39.0100	-0.077%	3,114,682	-27.608%
2025-09-23	40.7500	40.9400	38.9550	39.0400	-3.223%	3,137,591	-27.664%
2025-09-22	38.3400	40.4100	38.1800	40.3400	+6.635%	3,511,659	-29.995%
2025-09-19	38.0800	38.3200	37.2300	37.8300	+1.694%	2,736,787	-25.350%
2025-09-18	35.4300	37.3100	35.3100	37.2000	+6.316%	3,613,358	-24.086%
2025-09-17	33.6200	35.0100	33.3000	34.9900	+1.982%	2,980,701	-19.291%
2025-09-16	35.4500	35.6900	34.2000	34.3100	-4.588%	3,516,541	-17.692%
2025-09-15	37.7500	37.7700	35.7000	35.9600	-5.839%	3,865,940	-21.468%
2025-09-12	37.0200	38.2825	36.8200	38.1900	+0.579%	3,396,961	-26.054%
2025-09-11	36.3700	38.0700	35.7450	37.9700	+5.678%	3,454,271	-25.625%
2025-09-10	35.8000	36.1900	35.3000	35.9300	+3.485%	2,520,914	-21.403%
2025-09-09	34.5900	36.1050	34.3000	34.7200	-0.316%	3,583,871	-18.664%
2025-09-08	33.7400	35.0700	33.5900	34.8300	-2.273%	3,031,936	-18.920%
2025-09-05	34.0600	35.7500	33.9800	35.6400	+3.394%	3,290,205	-20.763%
2025-09-04	34.0200	35.5200	33.3400	34.4700	+0.642%	3,717,711	-18.074%
2025-09-03	33.8700	35.0100	33.6400	34.2500	-3.276%	4,575,132	-17.547%
2025-09-02	36.5500	37.2900	35.1100	35.4100	+1.374%	5,391,723	-20.249%
2025-08-29	36.2000	37.1800	34.8700	34.9300	-4.667%	4,861,899	-19.153%
2025-08-28	38.3100	38.7600	35.9100	36.6400	-4.583%	5,461,417	-22.926%
2025-08-27	37.9000	38.9150	37.4300	38.4000	-2.957%	4,456,920	-26.458%
2025-08-26	40.2000	41.1000	39.5300	39.5700	-0.453%	2,020,426	-28.633%
2025-08-25	40.6000	40.7000	39.1901	39.7500	+0.812%	2,006,121	-28.956%
2025-08-22	38.3300	39.6036	38.2000	39.4300	+5.710%	2,177,274	-28.379%
2025-08-21	38.0800	38.4600	36.9313	37.3000	-3.518%	2,849,541	-24.290%
2025-08-20	38.4200	39.2293	38.3900	38.6600	+1.125%	1,986,974	-26.953%
2025-08-19	37.6400	38.6900	37.6400	38.2300	+6.967%	2,524,143	-26.131%
2025-08-18	36.1800	36.2500	35.0200	35.7400	+2.997%	2,662,727	-20.985%
2025-08-15	34.7100	34.9650	33.9900	34.7000	-3.958%	2,610,990	-18.617%
2025-08-14	36.5800	37.4400	35.9600	36.1300	+0.111%	1,934,827	-21.838%
2025-08-13	35.6800	36.5400	35.3450	36.0900	-1.150%	1,715,353	-21.751%
2025-08-12	34.7900	36.7000	34.6200	36.5100	+10.703%	4,829,590	-22.651%
2025-08-11	32.7000	33.8200	32.6300	32.9800	+1.633%	2,084,535	-14.372%
2025-08-08	31.6500	33.1700	31.2900	32.4500	+4.948%	2,325,709	-12.974%
2025-08-07	31.1600	31.7100	29.4800	30.9200	+0.357%	5,112,615	-8.668%
2025-08-06	31.4800	31.9900	30.5900	30.8100	-5.287%	5,129,929	-8.341%
2025-08-05	33.1200	33.3400	31.6200	32.5300	-3.871%	4,551,853	-13.188%
2025-08-04	32.5700	34.8200	32.2300	33.8400	+9.799%	3,720,726	-16.548%
2025-08-01	30.9800	31.7100	30.3300	30.8200	-0.259%	2,783,944	-8.371%
2025-07-31	32.9000	33.3500	30.4700	30.9000	-3.828%	5,685,738	-8.608%
2025-07-30	32.0900	32.4500	31.5500	32.1300	+8.401%	3,436,382	-12.107%
2025-07-29	30.0100	30.5700	29.0700	29.6400	-3.704%	3,163,775	-4.723%
2025-07-28	29.9700	31.7100	29.6880	30.7800	+2.361%	3,615,584	-8.252%
2025-07-25	29.8400	30.2700	29.0600	30.0700	+0.636%	2,791,237	-6.086%
2025-07-24	29.3400	30.6650	28.8900	29.8800	-2.225%	5,712,848	-5.489%
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	+1.913%
2025-07-21	25.9100	27.1400	25.7900	26.9500	+15.319%	5,928,913	+4.787%
2025-07-18	23.1200	24.4400	22.9200	23.3700	-1.930%	6,495,927	+20.839%
2025-07-17	23.0700	24.0600	22.9600	23.8300	+1.318%	5,114,778	+18.506%
2025-07-16	23.4600	24.4500	23.0700	23.5200	-2.770%	5,755,092	+20.068%
2025-07-15	24.9500	25.5601	23.8300	24.1900	-3.587%	6,971,668	+16.742%
2025-07-14	25.3100	25.6500	24.5300	25.0900	-5.960%	5,573,608	+12.555%
2025-07-11	26.3600	27.6200	25.8400	26.6800	-1.840%	4,344,090	+5.847%
2025-07-10	27.9400	28.3100	26.6100	27.1800	-7.235%	4,889,756	+3.900%
2025-07-09	29.0150	30.0100	28.8600	29.3000	+8.318%	5,327,411	-3.618%
2025-07-08	27.0300	27.3700	26.4000	27.0500	+3.284%	3,029,593	+4.399%
2025-07-07	26.7600	26.9700	25.2001	26.1900	+1.946%	4,695,931	+7.827%
2025-07-03	24.4800	26.2000	23.8700	25.6900	+1.944%	4,163,711	+9.926%
2025-07-02	25.4300	25.4700	24.5700	25.2000	-4.292%	3,099,879	+12.063%
2025-07-01	26.7700	27.8100	25.8200	26.3300	+2.811%	4,815,831	+7.254%
2025-06-30	24.5500	25.8550	24.3600	25.6100	+14.484%	4,937,449	+10.269%
2025-06-27	23.5800	23.7899	22.1170	22.3700	-10.448%	6,120,859	+26.241%
2025-06-26	25.1800	26.7800	24.9400	24.9800	+1.627%	5,671,537	+13.050%
2025-06-25	24.2000	24.9130	23.6950	24.5800	+3.845%	3,414,070	+14.890%
2025-06-24	23.1900	23.9200	22.7000	23.6700	+6.670%	4,331,194	+19.307%
2025-06-23	21.7000	22.3100	21.4700	22.1900	+9.149%	6,910,030	+27.265%
2025-06-20	19.4900	21.0100	19.4600	20.3300	+4.256%	7,553,966	+38.908%
2025-06-18	19.7500	20.1200	19.4000	19.5000	-5.386%	8,187,855	+44.821%
2025-06-17	21.2200	21.5450	20.5700	20.6100	-6.742%	8,090,000	+37.021%
2025-06-16	22.6700	23.4500	21.9200	22.1000	-7.299%	7,145,585	+27.783%
2025-06-13	24.8300	24.8300	23.7200	23.8400	-3.677%	4,060,580	+18.456%
2025-06-12	23.7600	25.5000	23.7576	24.7500	-1.040%	5,211,791	+14.101%
2025-06-11	24.0100	25.7600	23.7890	25.0100	+1.091%	5,312,950	+12.915%
2025-06-10	23.9200	24.9900	23.9000	24.7400	+5.591%	3,861,619	+14.147%
2025-06-09	23.8150	24.1850	22.9400	23.4300	+6.937%	7,304,000	+20.529%
2025-06-06	22.8800	23.2183	21.4900	21.9100	-5.885%	8,231,339	+28.891%
2025-06-05	22.4700	23.9200	22.2588	23.2800	+2.555%	8,855,077	+21.306%
2025-06-04	23.2000	23.3100	22.4700	22.7000	+0.621%	5,282,020	+24.405%
2025-06-03	23.6400	23.6450	22.1800	22.5600	-0.966%	6,608,978	+25.177%
2025-06-02	22.7400	23.4400	22.6500	22.7800	-14.650%	9,115,817	+23.968%
2025-05-30	25.6100	26.9700	25.6000	26.6900	+3.691%	4,342,379	+5.807%
2025-05-29	25.3500	26.9600	25.1850	25.7400	+1.659%	5,726,240	+9.713%
2025-05-28	23.4750	25.3500	23.4300	25.3200	+11.248%	8,033,605	+11.532%
2025-05-27	23.9200	24.0300	22.6000	22.7600	-2.818%	5,667,032	+24.077%
2025-05-23	23.8200	24.0600	23.1000	23.4200	-2.376%	5,928,011	+20.581%
2025-05-22	24.0900	24.7200	23.5300	23.9900	+3.138%	5,458,607	+17.716%
2025-05-21	22.8900	23.5399	22.5500	23.2600	+0.824%	5,365,836	+21.410%
2025-05-20	25.6000	25.6900	22.3850	23.0700	-17.401%	11,073,531	+22.410%
2025-05-19	26.7700	28.0000	26.5300	27.9300	+12.576%	8,043,186	+1.110%
2025-05-16	23.9900	24.9800	23.3750	24.8100	+1.224%	5,961,280	+13.825%
2025-05-15	23.2400	24.5300	22.9500	24.5100	+5.284%	6,439,872	+15.218%
2025-05-14	22.8400	23.3424	22.3800	23.2800	+7.778%	6,391,729	+21.306%
2025-05-13	20.9700	22.1632	20.9000	21.6000	+1.695%	5,732,818	+30.741%
2025-05-12	21.1400	21.6301	21.0150	21.2400	+5.149%	6,578,877	+32.957%
2025-05-09	20.6900	20.8200	19.9800	20.2000	-7.720%	11,875,562	+39.802%
2025-05-08	21.7800	22.7200	21.4300	21.8900	+0.459%	7,017,760	+29.009%
2025-05-07	22.0000	22.4900	21.5860	21.7900	-6.761%	7,130,008	+29.601%
2025-05-06	22.3900	23.8100	21.7500	23.3700	+4.517%	9,491,408	+20.839%
2025-05-05	21.4800	22.9300	20.9850	22.3600	+3.519%	6,933,081	+26.297%
2025-05-02	22.7500	23.1999	21.5000	21.6000	-10.262%	7,955,022	+30.741%
2025-05-01	25.1300	25.7799	23.0500	24.0700	-7.137%	7,167,290	+17.324%
2025-04-30	26.5000	27.0400	25.4100	25.9200	+0.348%	6,576,408	+8.951%
2025-04-29	26.0900	26.9200	25.4102	25.8300	-4.298%	5,448,952	+9.330%
2025-04-28	29.2200	29.3686	26.3750	26.9900	-10.183%	8,849,012	+4.631%
2025-04-25	31.3100	31.3300	29.5600	30.0500	-1.958%	5,026,877	-6.023%
2025-04-24	31.2400	32.0500	30.3811	30.6500	+2.099%	5,325,360	-7.863%
2025-04-23	30.2200	30.5589	28.9111	30.0200	-0.497%	3,879,817	-5.929%
2025-04-22	29.5000	31.1000	29.4350	30.1700	+3.075%	4,737,800	-6.397%
2025-04-21	27.8500	30.0000	27.7096	29.2700	+10.703%	6,558,434	-3.519%
2025-04-17	26.4900	26.5300	25.0900	26.4400	-0.339%	5,098,801	+6.808%
2025-04-16	27.0000	27.2250	25.9200	26.5300	+1.221%	4,711,622	+6.446%
2025-04-15	27.2500	27.4300	25.8900	26.2100	+0.537%	6,368,314	+7.745%
2025-04-14	22.9600	26.5100	22.9100	26.0700	+9.722%	7,066,718	+8.324%
2025-04-11	25.5100	25.5700	23.6900	23.7600	-3.060%	7,615,848	+18.855%
2025-04-10	22.9000	25.0300	22.3700	24.5100	+11.460%	8,174,959	+15.218%