Dark

PRTO
RCN Pareto Strategic Allocation ETF
stock NYSE ETF

At Close

May 20, 2026 12:13:23 PM EDT

27.45USD+1.516%(+0.41)6

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	27.4500	27.4500	27.4500	27.4500	+1.516%	11	0.000%
2026-05-19	27.0400	27.0400	27.0400	27.0400	-2.064%	1,663	+1.516%
2026-05-12	27.6100	27.6100	27.6100	27.6100	+1.957%	401	-0.580%
2026-04-17	27.0800	27.0800	27.0800	27.0800	+1.045%	3,372	+1.366%
2026-04-16	26.8000	26.8000	26.8000	26.8000	+0.262%	4,630	+2.425%
2026-04-14	26.7300	26.7300	26.7300	26.7300	+1.596%	4,157	+2.694%
2026-04-13	26.2500	26.3100	26.2500	26.3100	+0.229%	4,128	+4.333%
2026-04-10	26.2500	26.2500	26.2500	26.2500	+5.253%	2,206	+4.571%
2026-03-26	24.9400	24.9400	24.9400	24.9400	-25.347%	13,969	+10.064%
2020-01-09	30.0000	38.2000	25.2040	33.4080	+28.453%	98,162	-17.834%
2020-01-08	22.8000	27.8520	21.6000	26.0080	+18.218%	21,648	+5.544%
2020-01-07	20.8000	22.1630	20.0084	22.0000	+5.769%	14,028	+24.773%
2020-01-06	19.2000	21.2000	18.0000	20.8000	+10.638%	16,559	+31.971%
2020-01-03	17.2000	19.2000	17.0000	18.8000	+0.907%	6,368	+46.011%
2020-01-02	16.4000	18.6310	16.4000	18.6310	+13.604%	10,225	+47.335%
2019-12-31	17.0040	18.4000	16.0000	16.4000	-6.839%	11,144	+67.378%
2019-12-30	15.1200	17.6040	14.4000	17.6040	+22.250%	17,415	+55.930%
2019-12-27	12.4800	14.8200	12.4800	14.4000	+9.058%	7,304	+90.625%
2019-12-26	11.6000	13.4000	11.5480	13.2040	+14.103%	12,992	+107.892%
2019-12-24	11.6000	11.6000	11.4120	11.5720	-1.676%	1,712	+137.211%
2019-12-23	12.2000	12.2000	11.4040	11.7693	+5.046%	4,628	+133.234%
2019-12-20	12.1800	12.3120	11.1960	11.2040	-3.414%	5,612	+145.002%
2019-12-19	11.6000	11.6600	11.4000	11.6000	-0.034%	2,428	+136.638%
2019-12-18	11.8000	12.1600	11.5600	11.6040	-1.661%	1,214	+136.556%
2019-12-17	12.4000	12.4000	11.4000	11.8000	-1.634%	3,830	+132.627%
2019-12-16	12.5200	12.8000	11.0000	11.9960	-4.308%	2,631	+128.826%
2019-12-13	12.9600	12.9600	12.0840	12.5360	-2.519%	3,240	+118.969%
2019-12-12	13.5000	13.5000	12.6400	12.8600	0.000%	3,561	+113.453%
2019-12-11	13.6280	13.6280	12.3200	12.8600	+0.469%	2,412	+113.453%
2019-12-10	12.7560	13.1800	12.0840	12.8000	+5.332%	4,221	+114.453%
2019-12-09	11.8000	12.8000	11.6800	12.1521	+3.334%	4,341	+125.887%
2019-12-06	11.5960	12.0000	11.0000	11.7600	+5.000%	3,577	+133.418%
2019-12-05	11.8800	12.0000	10.8000	11.2000	-3.448%	4,517	+145.089%
2019-12-04	11.7960	12.2000	11.2400	11.6000	-0.103%	6,729	+136.638%
2019-12-03	13.4000	13.4000	11.6000	11.6120	-7.797%	4,136	+136.393%
2019-12-02	12.2800	12.8000	12.0267	12.5940	+4.880%	1,359	+117.961%
2019-11-29	12.0000	12.2400	12.0000	12.0080	-1.526%	1,991	+128.598%
2019-11-27	12.2200	12.3200	11.7339	12.1941	+1.811%	2,676	+125.109%
2019-11-26	12.4000	12.8800	11.6000	11.9772	-6.135%	2,605	+129.185%
2019-11-25	12.0800	13.0000	12.0800	12.7600	+2.903%	2,325	+115.125%
2019-11-22	11.8800	12.6520	11.6080	12.4000	+0.324%	5,715	+121.371%
2019-11-21	11.9960	12.4000	11.6000	12.3600	+6.552%	3,010	+122.087%
2019-11-20	12.0000	12.3960	11.6000	11.6000	-0.855%	3,729	+136.638%
2019-11-19	11.4840	12.0000	11.1560	11.7000	+6.674%	1,586	+134.615%
2019-11-18	11.7200	11.7200	10.8000	10.9680	-4.792%	3,153	+150.274%
2019-11-15	12.8000	13.1200	11.1260	11.5200	-4.580%	3,210	+138.281%
2019-11-14	13.0000	13.0000	11.2000	12.0729	+0.608%	5,859	+127.369%
2019-11-13	11.2000	12.4000	11.0040	12.0000	+9.131%	9,605	+128.750%
2019-11-12	10.4000	11.2000	8.8200	10.9960	+9.960%	10,354	+149.636%
2019-11-11	10.4000	10.4000	9.7800	10.0000	+0.446%	1,484	+174.500%
2019-11-08	10.2400	10.3800	9.7800	9.9556	-2.762%	2,724	+175.724%
2019-11-07	10.5600	10.6000	10.1600	10.2384	-3.056%	4,301	+168.108%
2019-11-06	10.4000	10.8000	10.2040	10.5612	+1.550%	3,220	+159.914%
2019-11-05	10.7520	10.7520	9.9800	10.4000	+1.602%	3,312	+163.942%
2019-11-04	10.8000	10.8000	10.1440	10.2360	-2.551%	4,362	+168.171%
2019-11-01	10.1240	11.2000	9.9000	10.5040	+5.040%	15,601	+161.329%
2019-10-31	10.4000	10.4000	8.8000	10.0000	-3.438%	9,306	+174.500%
2019-10-30	10.0600	10.4000	10.0600	10.3560	+2.535%	1,583	+165.064%
2019-10-29	10.3640	10.6360	10.0600	10.1000	-2.727%	2,758	+171.782%
2019-10-28	10.5600	10.6400	10.1440	10.3831	+1.715%	2,718	+164.372%
2019-10-25	10.3560	10.6520	10.1360	10.2080	+0.637%	3,121	+168.907%
2019-10-24	10.7960	11.1200	9.8000	10.1434	-5.079%	7,132	+170.619%
2019-10-23	11.0800	11.2000	10.6400	10.6862	-1.541%	2,156	+156.873%
2019-10-22	10.8040	11.3600	10.8040	10.8534	-2.271%	1,407	+152.916%
2019-10-21	11.6000	11.6800	10.6480	11.1056	-0.843%	2,825	+147.173%
2019-10-18	11.1516	11.5840	10.5720	11.2000	+2.828%	3,008	+145.089%
2019-10-17	11.2000	11.2000	10.2000	10.8920	-0.982%	1,545	+152.020%
2019-10-16	10.0000	11.0360	9.8000	11.0000	+5.810%	5,921	+149.545%
2019-10-15	10.4000	10.5600	10.0800	10.3960	+0.503%	3,877	+164.044%
2019-10-14	10.4000	10.6000	9.6800	10.3440	+1.931%	11,179	+165.371%
2019-10-11	11.1360	11.1760	10.0000	10.1480	-4.336%	8,579	+170.497%
2019-10-10	11.0000	11.4581	10.4200	10.6080	-4.432%	5,318	+158.767%
2019-10-09	10.5200	11.7440	10.5200	11.1000	+3.933%	11,241	+147.297%
2019-10-08	11.6000	11.7200	10.4000	10.6800	-4.982%	5,907	+157.022%
2019-10-07	10.9200	12.0000	10.4000	11.2400	+8.077%	17,111	+144.217%
2019-10-04	10.2400	10.7600	10.2400	10.4000	+1.961%	2,222	+163.942%
2019-10-03	10.8000	11.2000	10.2000	10.2000	-2.036%	4,210	+169.118%
2019-10-02	10.6000	11.0560	10.4000	10.4120	+0.115%	3,849	+163.638%
2019-10-01	10.4000	10.6000	10.4000	10.4000	0.000%	3,692	+163.942%
2019-09-30	10.0400	10.7880	9.8000	10.4000	+4.000%	13,131	+163.942%
2019-09-27	11.3960	11.3960	9.6000	10.0000	-10.937%	18,485	+174.500%
2019-09-26	11.5960	12.0000	11.0000	11.2280	-8.118%	12,512	+144.478%
2019-09-25	13.2040	13.9520	11.6000	12.2200	-14.926%	31,744	+124.632%
2019-09-24	16.9520	18.3520	14.1200	14.3640	+8.163%	137,638	+91.103%
2019-09-23	13.9600	14.3600	12.8000	13.2800	-6.558%	48,158	+106.702%
2019-09-20	14.7200	14.7200	13.2800	14.2120	-3.687%	4,438	+93.147%
2019-09-19	14.4800	14.8000	14.0000	14.7560	+0.217%	3,795	+86.026%
2019-09-18	14.8000	15.5320	13.8000	14.7240	-1.022%	3,896	+86.430%
2019-09-17	15.2400	15.8840	14.7471	14.8760	-0.959%	3,936	+84.525%
2019-09-16	14.5000	16.0000	14.4240	15.0200	+2.792%	10,065	+82.756%
2019-09-13	14.4960	15.2000	14.3160	14.6120	-2.326%	4,869	+87.859%
2019-09-12	14.8000	15.2000	14.0000	14.9600	+1.125%	3,865	+83.489%
2019-09-11	14.0000	15.6000	14.0000	14.7935	+1.325%	9,725	+85.554%
2019-09-10	14.3600	15.2000	13.6120	14.6000	-1.351%	16,514	+88.014%
2019-09-09	13.7920	15.4000	13.3600	14.8000	+7.277%	16,131	+85.473%
2019-09-06	13.3760	14.0000	12.8440	13.7960	+2.925%	9,063	+98.971%
2019-09-05	13.8160	13.8160	13.2040	13.4040	+1.545%	3,472	+104.790%
2019-09-04	12.6240	13.5120	12.6240	13.2000	+5.939%	5,066	+107.955%
2019-09-03	12.4000	13.3960	12.4000	12.4600	-2.626%	6,938	+120.305%
2019-08-30	12.2760	13.1800	12.0440	12.7960	+4.611%	9,836	+114.520%
2019-08-29	12.4800	12.8000	12.0840	12.2320	-5.061%	2,261	+124.411%
2019-08-28	12.4440	13.1400	12.0158	12.8840	+4.507%	2,219	+113.055%
2019-08-27	11.8240	12.4040	11.8240	12.3284	+3.115%	1,829	+122.657%
2019-08-26	12.6320	12.6320	11.8240	11.9560	-4.413%	1,465	+129.592%
2019-08-23	12.6400	13.0920	12.4680	12.5080	-1.263%	940	+119.460%
2019-08-22	12.8000	13.1400	12.6400	12.6680	-3.943%	2,187	+116.688%
2019-08-21	12.8080	13.6000	12.4440	13.1880	+4.302%	4,518	+108.144%
2019-08-20	11.6280	13.1400	11.4080	12.6440	+7.554%	7,900	+117.099%
2019-08-19	11.5800	12.3400	11.4040	11.7560	+4.591%	6,383	+133.498%
2019-08-16	11.4000	12.0000	10.8000	11.2400	-1.542%	12,977	+144.217%
2019-08-15	11.4000	12.0000	11.2320	11.4160	+0.140%	2,045	+140.452%
2019-08-14	12.2200	12.3320	11.2320	11.4000	-6.741%	8,153	+140.789%
2019-08-13	12.3480	12.4040	12.0000	12.2240	-0.650%	4,257	+124.558%
2019-08-12	12.5960	12.6000	11.8000	12.3040	+0.098%	3,469	+123.098%
2019-08-09	12.0000	12.8000	11.9720	12.2920	+1.419%	5,058	+123.316%
2019-08-08	11.2000	12.2000	11.2000	12.1200	+0.866%	8,736	+126.485%
2019-08-07	12.6000	13.6000	11.2000	12.0160	-17.359%	27,216	+128.445%
2019-08-06	13.5240	15.4000	13.5240	14.5400	+7.560%	13,190	+88.790%
2019-08-05	14.2000	14.3840	12.9120	13.5180	-7.411%	10,577	+103.063%
2019-08-02	14.3960	14.8960	14.3800	14.6000	+1.389%	4,405	+88.014%
2019-08-01	15.2600	15.2600	14.3800	14.4000	-2.729%	10,902	+90.625%
2019-07-31	15.6360	16.0080	14.4000	14.8040	-5.345%	8,616	+85.423%
2019-07-30	15.5720	16.1720	15.3600	15.6400	-1.213%	1,938	+75.512%
2019-07-29	16.0000	16.4000	15.5200	15.8320	-1.665%	3,334	+73.383%
2019-07-26	16.4000	16.4000	15.8240	16.1000	+2.731%	3,480	+70.497%
2019-07-25	16.5200	16.5200	15.6000	15.6720	+0.205%	9,167	+75.153%
2019-07-24	16.0000	16.4000	14.0000	15.6400	-2.250%	27,606	+75.512%
2019-07-23	16.7600	16.8000	15.2800	16.0000	-2.936%	9,285	+71.563%
2019-07-22	16.6000	17.0154	16.4040	16.4840	-0.671%	3,619	+66.525%
2019-07-19	17.6000	17.6000	16.4040	16.5953	-3.829%	4,987	+65.408%
2019-07-18	17.5800	17.5960	17.0000	17.2560	-0.046%	2,821	+59.075%
2019-07-17	17.4520	17.8400	17.2000	17.2640	+0.841%	3,973	+59.001%
2019-07-16	17.2400	17.6080	16.8080	17.1200	-0.696%	4,257	+60.339%
2019-07-15	18.4000	18.6596	16.8000	17.2400	-4.371%	8,105	+59.223%
2019-07-12	18.0000	19.4000	17.6000	18.0280	-1.594%	17,840	+52.263%
2019-07-11	17.6000	19.0000	16.8840	18.3200	+5.287%	38,805	+49.836%
2019-07-10	16.7960	17.6000	16.2440	17.4000	+6.072%	18,954	+57.759%
2019-07-09	16.4000	16.6440	16.0000	16.4040	-2.589%	12,251	+67.337%
2019-07-08	17.0000	17.3760	16.4800	16.8400	0.000%	7,868	+63.005%
2019-07-05	17.2440	17.6000	16.4000	16.8400	-4.100%	8,565	+63.005%
2019-07-03	17.7760	18.5560	17.0920	17.5600	-0.611%	13,056	+56.321%
2019-07-02	16.9920	18.3960	16.8040	17.6680	+5.117%	11,752	+55.366%
2019-07-01	17.4720	17.4720	16.4000	16.8080	+1.010%	4,688	+63.315%
2019-06-28	16.3200	18.1160	16.0200	16.6400	+2.011%	37,246	+64.964%
2019-06-27	16.1240	17.2000	15.6000	16.3120	+0.419%	10,797	+68.281%
2019-06-26	16.7920	17.2840	16.1240	16.2440	-6.017%	7,899	+68.985%
2019-06-25	17.2000	18.0000	16.1240	17.2840	-1.347%	13,548	+58.817%
2019-06-24	18.2680	18.2680	17.0000	17.5200	+0.690%	10,267	+56.678%
2019-06-21	17.9480	18.8000	16.8000	17.4000	-1.136%	18,894	+57.759%
2019-06-20	17.7200	19.1080	16.4827	17.6000	-5.882%	24,629	+55.966%
2019-06-19	17.9600	21.0000	17.2000	18.7000	+3.640%	68,283	+46.791%
2019-06-18	17.0360	18.4000	16.8000	18.0432	+7.374%	21,542	+52.135%
2019-06-17	16.8040	17.0960	16.5600	16.8040	0.000%	3,822	+63.354%
2019-06-14	17.2000	17.8000	16.4040	16.8040	-0.214%	14,192	+63.354%
2019-06-13	15.8400	17.5600	15.6040	16.8400	+6.313%	28,571	+63.005%
2019-06-12	15.6000	16.9773	15.2600	15.8400	-0.202%	11,808	+73.295%
2019-06-11	16.0400	16.0400	15.2000	15.8720	+0.354%	10,681	+72.946%
2019-06-10	16.3880	17.2000	15.6000	15.8160	-3.561%	12,638	+73.558%
2019-06-07	17.6000	17.6000	16.1600	16.4000	-2.358%	14,635	+67.378%
2019-06-06	17.0400	17.8840	16.4000	16.7960	-2.349%	11,097	+63.432%
2019-06-05	18.0800	19.5560	16.6800	17.2000	-4.444%	27,245	+59.593%
2019-06-04	16.3400	21.2800	16.3400	18.0000	+9.756%	108,474	+52.500%
2019-06-03	17.3040	18.0000	16.3400	16.4000	-2.381%	21,943	+67.378%
2019-05-31	17.6000	17.6000	16.4640	16.8000	-4.545%	15,796	+63.393%
2019-05-30	17.1920	18.8000	16.2000	17.6000	+4.762%	55,614	+55.966%
2019-05-29	17.1880	17.7640	15.6000	16.8000	-2.212%	32,292	+63.393%
2019-05-28	15.7200	19.5600	15.6000	17.1800	+8.050%	66,187	+59.779%
2019-05-24	16.4640	16.8000	15.2000	15.9000	-4.447%	28,576	+72.642%
2019-05-23	20.8400	22.8000	16.4000	16.6400	-33.269%	132,215	+64.964%
2019-05-22	16.8000	28.4000	16.8000	24.9360	+50.944%	494,539	+10.082%
2019-05-21	17.0000	17.4000	15.6000	16.5200	-8.018%	9,619	+66.162%
2019-05-20	15.2000	18.0000	14.3920	17.9600	+19.415%	27,479	+52.840%
2019-05-17	14.5200	15.5200	14.0200	15.0400	+3.183%	7,674	+82.513%
2019-05-16	14.9200	14.9600	14.4280	14.5760	-3.342%	4,592	+88.323%
2019-05-15	14.5600	15.2000	14.3893	15.0800	+2.725%	5,329	+82.029%
2019-05-14	14.6400	15.5605	14.0000	14.6800	+3.177%	13,330	+86.989%
2019-05-13	14.3600	14.4000	14.0000	14.2280	-1.194%	4,542	+92.929%
2019-05-10	14.1600	14.5200	14.0000	14.4000	-1.424%	9,892	+90.625%
2019-05-09	14.8000	15.4000	14.4000	14.6080	-3.895%	11,843	+87.911%
2019-05-08	17.1000	17.1000	15.2000	15.2000	-9.631%	13,324	+80.592%
2019-05-07	16.8000	17.6000	16.7200	16.8200	-0.966%	3,845	+63.199%
2019-05-06	16.9200	17.4000	16.4000	16.9840	-2.391%	2,705	+61.623%
2019-05-03	16.9600	17.6000	16.0400	17.4000	+5.557%	11,801	+57.759%
2019-05-02	16.3280	17.1680	15.8040	16.4840	+2.999%	15,351	+66.525%
2019-05-01	16.4000	16.9560	15.6400	16.0040	-2.415%	16,603	+71.520%
2019-04-30	16.8000	17.2000	16.0800	16.4000	-1.300%	6,574	+67.378%
2019-04-29	16.7280	17.2000	16.0000	16.6160	-1.095%	5,056	+65.202%
2019-04-26	16.8000	17.5960	14.8000	16.8000	0.000%	33,479	+63.393%
2019-04-25	19.0000	19.2000	16.8000	16.8000	-3.002%	14,308	+63.393%
2019-04-24	18.8000	18.8000	17.0000	17.3200	+0.651%	9,780	+58.487%
2019-04-23	17.6000	17.8000	16.5160	17.2080	-3.130%	21,169	+59.519%
2019-04-22	17.3600	18.8000	16.8400	17.7640	-9.367%	35,845	+54.526%
2019-04-18	20.0000	20.4000	19.3200	19.6000	-3.066%	21,827	+40.051%
2019-04-17	20.6400	20.6400	20.0000	20.2200	-2.732%	24,728	+35.757%
2019-04-16	22.0000	22.8000	20.2200	20.7880	-1.943%	64,270	+32.047%
2019-04-15	20.9800	21.5160	20.0000	21.2000	+2.913%	64,285	+29.481%
2019-04-12	21.2000	21.2000	19.6000	20.6000	-3.630%	27,886	+33.252%
2019-04-11	22.9160	22.9160	20.8000	21.3760	-3.919%	32,750	+28.415%
2019-04-10	20.4000	23.0000	19.6800	22.2480	+7.188%	60,719	+23.382%
2019-04-09	20.8000	21.1960	20.0400	20.7560	-2.094%	25,879	+32.251%
2019-04-08	21.2400	22.4000	20.8040	21.2000	0.000%	27,214	+29.481%
2019-04-05	20.4000	23.9600	20.0000	21.2000	+3.922%	130,489	+29.481%
2019-04-04	20.8000	21.1920	19.2080	20.4000	-7.239%	50,027	+34.559%
2019-04-03	23.2000	23.4000	20.4400	21.9920	-5.207%	97,105	+24.818%
2019-04-02	19.1720	23.2000	18.0480	23.2000	+19.711%	162,549	+18.319%
2019-04-01	20.4000	20.4000	18.4000	19.3800	-3.678%	76,677	+41.641%
2019-03-29	20.5800	21.1600	20.0000	20.1200	+0.399%	90,979	+36.431%
2019-03-28	23.2000	24.8000	19.0040	20.0400	-85.603%	477,160	+36.976%
2019-03-27	152.0000	152.4000	134.4000	139.2000	-6.952%	9,013	-80.280%
2019-03-26	143.4600	152.0000	136.5000	149.6000	+9.677%	6,228	-81.651%
2019-03-25	132.8000	141.1040	126.4000	136.4000	+2.711%	7,034	-79.875%
2019-03-22	127.2000	145.2000	124.4000	132.8000	+3.427%	4,256	-79.330%
2019-03-21	127.2000	134.8000	126.8000	128.4000	-0.311%	2,966	-78.621%
2019-03-20	136.8000	136.8000	128.8000	128.8000	-6.122%	4,041	-78.688%
2019-03-19	145.2000	149.1960	134.0000	137.2000	-6.027%	4,692	-79.993%
2019-03-18	144.8000	149.6000	140.7120	146.0000	+3.693%	5,011	-81.199%
2019-03-15	145.6000	146.0000	112.8000	140.8000	-3.825%	19,809	-80.504%
2019-03-14	140.8000	152.0000	132.4000	146.4000	+3.977%	4,048	-81.250%
2019-03-13	150.8000	157.6000	132.4000	140.8000	-6.133%	9,377	-80.504%
2019-03-12	141.2000	156.7400	140.0000	150.0000	+4.167%	4,942	-81.700%
2019-03-11	150.8000	152.8000	141.7120	144.0000	-1.099%	6,464	-80.938%
2019-03-08	146.0000	151.9120	140.4000	145.6000	+2.825%	7,838	-81.147%
2019-03-07	145.6000	147.6000	136.4000	141.6000	-2.210%	7,913	-80.614%
2019-03-06	118.0000	148.4000	118.0000	144.8000	+21.477%	20,681	-81.043%
2019-03-05	108.8000	122.8000	108.8000	119.2000	+6.050%	10,742	-76.971%
2019-03-04	109.2000	116.4000	104.0000	112.4000	+3.690%	10,100	-75.578%
2019-03-01	116.4000	116.9800	104.8000	108.4000	-6.873%	7,244	-74.677%
2019-02-28	117.2000	118.8000	114.4000	116.4000	-0.683%	3,975	-76.418%
2019-02-27	115.2000	118.0000	115.2000	117.2000	+0.342%	2,859	-76.578%
2019-02-26	116.0000	118.8000	113.6000	116.8000	+1.389%	2,059	-76.498%
2019-02-25	120.0000	120.8000	110.4000	115.2000	-4.000%	5,784	-76.172%
2019-02-22	118.8000	120.8000	118.0000	120.0000	+1.010%	6,194	-77.125%
2019-02-21	117.2000	120.0000	116.4000	118.8000	+1.365%	1,156	-76.894%
2019-02-20	118.4000	122.0000	116.0400	117.2000	-3.618%	2,834	-76.578%
2019-02-19	121.6000	124.0000	119.6000	121.6000	+1.672%	4,341	-77.426%
2019-02-15	120.0000	122.0000	118.4000	119.6000	+0.673%	5,364	-77.048%
2019-02-14	119.6000	121.0720	118.4000	118.8000	-0.669%	2,631	-76.894%
2019-02-13	118.4000	122.0000	115.2000	119.6000	+2.397%	4,834	-77.048%
2019-02-12	118.0000	123.6000	114.4280	116.8000	+0.690%	4,203	-76.498%
2019-02-11	118.8000	124.0000	112.8000	116.0000	+4.317%	11,603	-76.336%
2019-02-08	110.4000	115.2000	110.4000	111.2000	+0.725%	1,171	-75.315%
2019-02-07	110.0000	112.0800	108.0000	110.4000	+0.730%	1,139	-75.136%
2019-02-06	108.0000	115.2000	106.8000	109.6000	+2.239%	8,671	-74.954%
2019-02-05	104.0000	114.0000	104.0000	107.2000	+3.475%	4,389	-74.394%
2019-02-04	104.0000	115.6000	102.0000	103.6000	-0.766%	3,062	-73.504%
2019-02-01	108.0000	108.6000	102.4000	104.4000	-3.333%	1,138	-73.707%
2019-01-31	102.4000	108.0000	102.4000	108.0000	+4.368%	982	-74.583%
2019-01-30	104.0000	105.6000	102.3920	103.4800	+1.451%	727	-73.473%
2019-01-29	103.6000	105.6000	102.0000	102.0000	-1.544%	1,582	-73.088%
2019-01-28	105.2000	106.8400	102.0000	103.6000	-5.818%	483	-73.504%
2019-01-25	99.6000	110.0000	99.6000	110.0000	+10.887%	568	-75.045%
2019-01-24	106.0000	111.5680	97.2440	99.2000	-5.703%	3,476	-72.329%
2019-01-23	104.4000	106.0000	104.4000	105.2000	+1.154%	952	-73.907%
2019-01-22	102.8000	106.0000	102.8000	104.0000	-1.515%	675	-73.606%
2019-01-18	104.0000	106.0000	102.0400	105.6000	+1.538%	436	-74.006%
2019-01-17	104.0000	106.8000	102.6000	104.0000	+1.167%	5,325	-73.606%
2019-01-16	99.2000	105.6000	99.2000	102.8000	+4.049%	5,497	-73.298%
2019-01-15	100.0000	100.0000	97.6000	98.8000	+0.407%	490	-72.217%
2019-01-14	99.6000	99.6000	97.9960	98.4000	-1.205%	1,299	-72.104%
2019-01-11	97.5440	102.4000	97.5440	99.6000	-1.190%	642	-72.440%
2019-01-10	104.0000	104.0000	100.8000	100.8000	-3.077%	402	-72.768%
2019-01-09	103.6000	105.5120	103.6000	104.0000	-0.383%	9,706	-73.606%
2019-01-08	101.6000	107.2000	101.2000	104.4000	+6.531%	1,018	-73.707%
2019-01-07	99.2000	105.6000	98.0000	98.0000	-1.138%	680	-71.990%
2019-01-04	99.2000	99.2000	96.0040	99.1280	+2.830%	530	-72.309%
2019-01-03	102.0000	102.0000	96.4000	96.4000	-2.033%	860	-71.525%
2019-01-02	89.6000	107.6000	89.6000	98.4000	+8.370%	2,417	-72.104%
2018-12-31	92.0000	95.2000	89.6000	90.8000	+0.889%	1,665	-69.769%
2018-12-28	75.2000	94.0000	74.8280	90.0000	+21.622%	2,952	-69.500%
2018-12-27	74.0000	75.5920	73.9960	74.0000	-1.070%	1,366	-62.905%
2018-12-26	73.6000	75.6000	73.2000	74.8000	+3.889%	1,473	-63.302%
2018-12-24	74.8000	74.8880	72.0000	72.0000	-4.762%	757	-61.875%
2018-12-21	74.7120	75.6000	73.6000	75.6000	+1.613%	3,043	-63.690%
2018-12-20	74.4000	75.2000	72.2800	74.4000	-1.587%	1,663	-63.105%
2018-12-19	72.4000	75.6000	72.4000	75.6000	+3.279%	1,051	-63.690%
2018-12-18	75.2000	75.2000	70.4000	73.2000	-1.613%	2,442	-62.500%
2018-12-17	74.0000	76.0000	72.4000	74.4000	+1.087%	1,824	-63.105%
2018-12-14	74.4000	76.0000	72.7120	73.6000	-1.075%	1,199	-62.704%
2018-12-13	75.2000	76.0000	71.2000	74.4000	+1.087%	896	-63.105%
2018-12-12	74.1200	75.2000	72.8120	73.6000	+4.545%	333	-62.704%
2018-12-11	72.0000	74.4000	70.4000	70.4000	0.000%	557	-61.009%
2018-12-10	68.4000	75.2360	68.4000	70.4000	+0.571%	1,273	-61.009%
2018-12-07	67.6000	71.1880	67.6000	70.0000	+4.167%	901	-60.786%
2018-12-06	68.4000	70.4000	67.2000	67.2000	-5.085%	448	-59.152%
2018-12-04	68.8000	71.2000	68.8000	70.8000	+4.118%	731	-61.229%
2018-12-03	68.1920	68.8000	68.0000	68.0000	+2.410%	368	-59.632%
2018-11-30	69.6000	69.6000	66.4000	66.4000	-4.598%	81	-58.660%
2018-11-29	69.6000	71.6000	67.6000	69.6000	+0.578%	188	-60.560%
2018-11-28	71.2000	72.0000	69.2000	69.2000	-2.138%	265	-60.332%
2018-11-27	70.8000	72.0000	69.2000	70.7120	-0.685%	46	-61.181%
2018-11-26	68.8680	72.0000	68.8680	71.2000	+3.488%	597	-61.447%
2018-11-23	72.0000	72.0000	68.8000	68.8000	-4.444%	97	-60.102%
2018-11-21	70.4000	72.0000	66.4240	72.0000	+1.695%	476	-61.875%
2018-11-20	65.2000	70.8000	65.2000	70.8000	+7.273%	802	-61.229%
2018-11-19	66.4000	67.6000	65.0600	66.0000	+1.852%	298	-58.409%
2018-11-16	66.4000	66.8000	64.4000	64.8000	-2.410%	687	-57.639%
2018-11-15	62.0000	66.7960	62.0000	66.4000	+7.097%	309	-58.660%
2018-11-14	67.2000	68.8000	62.0000	62.0000	-6.061%	994	-55.726%
2018-11-13	71.6000	71.6000	66.0000	66.0000	-5.714%	343	-58.409%
2018-11-12	68.4000	70.8000	66.0000	70.0000	+1.156%	534	-60.786%
2018-11-09	70.4000	71.6000	68.0000	69.2000	-0.575%	923	-60.332%
2018-11-08	71.6000	72.0000	69.6000	69.6000	+5.117%	622	-60.560%
2018-11-07	69.2000	70.0520	66.2120	66.2120	-4.868%	415	-58.542%
2018-11-06	68.0000	69.6000	66.9200	69.6000	+2.353%	363	-60.560%
2018-11-05	66.8000	70.0000	66.8000	68.0000	+2.410%	754	-59.632%
2018-11-02	64.4000	69.2000	64.4000	66.4000	-2.353%	639	-58.660%
2018-11-01	64.8000	68.0000	64.8000	68.0000	+6.250%	578	-59.632%
2018-10-31	68.0000	70.0000	64.0000	64.0000	-5.882%	453	-57.109%
2018-10-30	70.0000	71.6000	64.0000	68.0000	-0.585%	438	-59.632%
2018-10-29	65.2000	68.4000	64.0000	68.4000	+6.875%	165	-59.868%
2018-10-26	70.4000	73.8560	64.0000	64.0000	-9.091%	1,270	-57.109%
2018-10-25	80.4000	82.0000	70.4000	70.4000	-12.438%	658	-61.009%
2018-10-24	75.2000	80.8000	70.4000	80.4000	+4.145%	1,405	-65.858%
2018-10-23	74.8000	77.6000	72.0000	77.2000	-0.771%	284	-64.443%
2018-10-22	81.0640	82.8000	74.0000	77.8000	-1.269%	398	-64.717%
2018-10-19	81.2000	87.9600	76.8000	78.8000	-1.500%	1,125	-65.165%
2018-10-18	70.4000	82.0000	70.4000	80.0000	+11.732%	1,103	-65.688%
2018-10-17	70.4000	74.0000	66.4000	71.6000	+2.286%	1,001	-61.662%
2018-10-16	65.6000	72.0000	65.4960	70.0000	+6.061%	865	-60.786%
2018-10-15	64.0000	66.8000	63.9760	66.0000	+4.430%	1,362	-58.409%
2018-10-12	63.6000	64.4000	61.2040	63.2000	-0.629%	1,609	-56.566%
2018-10-11	63.2000	64.0000	60.0000	63.6000	+1.274%	1,295	-56.840%
2018-10-10	66.0000	68.0000	62.8000	62.8000	-6.548%	1,022	-56.290%
2018-10-09	61.6000	69.6000	61.3560	67.2000	+9.804%	992	-59.152%
2018-10-08	64.0000	66.0000	61.2000	61.2000	-7.273%	1,740	-55.147%
2018-10-05	69.6000	69.6000	66.0000	66.0000	-5.714%	979	-58.409%
2018-10-04	68.0000	73.2000	65.1800	70.0000	+1.744%	1,465	-60.786%
2018-10-03	71.6000	74.0000	68.0000	68.8000	-3.911%	2,416	-60.102%
2018-10-02	74.4000	74.4000	68.0000	71.6000	-3.243%	1,744	-61.662%
2018-10-01	76.0000	78.0000	74.0000	74.0000	-5.128%	1,382	-62.905%
2018-09-28	76.0000	78.0000	76.0000	78.0000	+2.632%	677	-64.808%
2018-09-27	80.0000	80.0000	76.0000	76.0000	-5.000%	556	-63.882%
2018-09-26	80.0000	80.0000	78.0000	80.0000	+2.564%	502	-65.688%
2018-09-25	76.0000	80.0000	72.4000	78.0000	+5.405%	39,932	-64.808%
2018-09-24	80.0000	82.0000	74.0000	74.0000	-9.756%	1,901	-62.905%
2018-09-21	82.0000	84.0000	72.3520	82.0000	0.000%	2,721	-66.524%
2018-09-20	86.0000	86.0000	82.0000	82.0000	-4.651%	367	-66.524%
2018-09-19	80.0000	87.0000	79.2080	86.0000	+4.878%	1,434	-68.081%
2018-09-18	84.2000	86.0000	80.0000	82.0000	-2.381%	1,617	-66.524%
2018-09-17	84.0000	88.0000	84.0000	84.0000	-4.545%	763	-67.321%
2018-09-14	86.0000	90.0000	86.0000	88.0000	+2.326%	270	-68.807%
2018-09-13	88.0000	90.0000	86.0000	86.0000	0.000%	135	-68.081%
2018-09-12	90.0000	92.0000	84.0000	86.0000	-2.273%	6,559	-68.081%
2018-09-11	90.0000	94.0000	86.0000	88.0000	-2.222%	343	-68.807%
2018-09-10	96.0000	96.0000	90.0000	90.0000	-6.250%	895	-69.500%
2018-09-07	92.0000	96.0000	92.0000	96.0000	+3.226%	257	-71.406%
2018-09-06	89.0000	93.8000	86.4000	93.0000	+3.333%	479	-70.484%
2018-09-05	84.0000	90.0000	84.0000	90.0000	+4.651%	718	-69.500%
2018-09-04	96.0000	96.0000	84.0000	86.0000	-8.511%	1,282	-68.081%
2018-08-31	94.0000	96.0000	94.0000	94.0000	0.000%	249	-70.798%
2018-08-30	96.0000	96.0000	94.0000	94.0000	-4.082%	187	-70.798%
2018-08-29	97.2400	98.0000	96.2000	98.0000	0.000%	683	-71.990%
2018-08-28	96.0000	100.0000	96.0000	98.0000	+2.083%	631	-71.990%
2018-08-27	94.0000	98.0000	94.0000	96.0000	0.000%	501	-71.406%
2018-08-24	94.0000	96.0000	93.9320	96.0000	0.000%	144	-71.406%
2018-08-23	94.0000	96.0000	92.0000	96.0000	0.000%	176	-71.406%
2018-08-22	94.0000	98.0000	92.2000	96.0000	+2.128%	201	-71.406%
2018-08-21	92.0000	96.0000	90.2000	94.0000	+4.444%	328	-70.798%
2018-08-20	94.0000	94.0000	86.0000	90.0000	-6.250%	1,105	-69.500%
2018-08-17	94.0000	98.0000	94.0000	96.0000	+3.226%	1,154	-71.406%
2018-08-16	88.4000	96.0000	88.4000	93.0000	+3.333%	977	-70.484%
2018-08-15	94.0000	94.0000	89.6000	90.0000	-3.226%	557	-69.500%
2018-08-14	90.0000	95.6000	90.0000	93.0000	+1.087%	85	-70.484%
2018-08-13	92.0000	93.4600	90.0000	92.0000	0.000%	508	-70.163%
2018-08-10	92.0000	92.0000	91.6000	92.0000	0.000%	77	-70.163%
2018-08-09	92.0000	92.0000	90.0000	92.0000	+4.545%	219	-70.163%
2018-08-08	92.0000	98.0000	88.0000	88.0000	-2.222%	674	-68.807%
2018-08-07	94.0000	94.2000	88.4000	90.0000	+0.223%	664	-69.500%
2018-08-06	86.0000	89.8000	86.0000	89.8000	+4.419%	49	-69.432%
2018-08-03	86.0000	92.0000	86.0000	86.0000	0.000%	1,090	-68.081%