Dark

SSO
ProShares Ultra S&P500
stock NYSE ETF

At Close

Oct 1, 2026 3:59:59 PM EDT

69.61USD+0.404%(+0.28)3,916,200

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

69.67USD+0.490%(+0.34)34,082

After-hours

Oct 1, 2026 4:57:30 PM EDT

69.58USD-0.043%(-0.03)18,344

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	69.7500	69.8300	68.6700	69.6100	+0.404%	3,916,200	0.000%
2026-09-30	70.0200	70.5850	69.2700	69.3300	-0.474%	2,774,792	+0.404%
2026-09-29	70.1300	70.1600	69.3200	69.6600	-0.329%	2,456,346	-0.072%
2026-09-28	70.4200	70.6300	69.5650	69.8900	-1.536%	4,326,696	-0.401%
2026-09-25	70.5050	71.1400	70.0601	70.9800	+1.025%	2,346,852	-1.930%
2026-09-24	69.6600	70.5600	69.5300	70.2600	-0.171%	2,150,863	-0.925%
2026-09-23	71.3000	71.3350	70.1400	70.3800	-1.621%	2,523,538	-1.094%
2026-09-22	71.6200	71.8500	71.3950	71.5400	-0.014%	2,988,997	-2.698%
2026-09-21	70.2400	71.8150	70.2101	71.5500	+3.113%	9,408,649	-2.711%
2026-09-18	69.3900	69.4750	68.7416	69.3900	+0.144%	1,990,734	+0.317%
2026-09-17	69.4000	69.4399	68.8214	69.2900	+2.243%	2,527,634	+0.462%
2026-09-16	68.7400	69.1200	66.9414	67.7700	-0.892%	2,650,221	+2.715%
2026-09-15	68.8500	68.9100	68.1450	68.3800	-0.884%	1,852,658	+1.799%
2026-09-14	68.6700	69.4900	68.4700	68.9900	-0.919%	2,664,883	+0.899%
2026-09-11	69.7200	70.0200	69.5300	69.6300	+1.650%	3,298,853	-0.029%
2026-09-10	68.5500	68.9100	68.2950	68.5000	-1.226%	3,334,225	+1.620%
2026-09-09	69.6600	69.7125	69.0800	69.3500	-0.943%	2,575,974	+0.375%
2026-09-08	70.5800	70.6900	69.8600	70.0100	-1.116%	3,019,416	-0.571%
2026-09-04	71.1400	71.2897	70.5900	70.8000	-0.799%	1,798,996	-1.681%
2026-09-03	70.4200	71.5450	70.3500	71.3700	+2.059%	2,139,363	-2.466%
2026-09-02	69.4400	70.1607	69.3000	69.9300	+0.895%	2,073,499	-0.458%
2026-09-01	69.3700	69.8500	68.9100	69.3100	-1.394%	6,145,169	+0.433%
2026-08-31	70.3600	70.4750	69.8800	70.2900	-0.636%	2,819,234	-0.967%
2026-08-28	71.1800	71.8400	70.5500	70.7400	-0.464%	2,489,974	-1.597%
2026-08-27	70.6300	71.3200	70.3850	71.0700	+1.297%	6,302,875	-2.054%
2026-08-26	69.9200	70.4100	69.8000	70.1600	+0.014%	1,731,601	-0.784%
2026-08-25	70.2000	70.3100	69.6500	70.1500	+0.602%	4,092,981	-0.770%
2026-08-24	69.9700	70.0400	69.4750	69.7300	-0.599%	2,872,500	-0.172%
2026-08-21	70.2200	70.5351	69.8705	70.1500	+0.776%	1,973,257	-0.770%
2026-08-20	70.2400	70.6300	69.5198	69.6100	-1.695%	2,183,323	0.000%
2026-08-19	71.0500	71.4400	70.6500	70.8100	+0.397%	2,750,736	-1.695%
2026-08-18	70.7600	70.9100	70.4400	70.5300	-1.357%	3,371,955	-1.304%
2026-08-17	72.1700	72.2650	71.4700	71.5000	-0.970%	2,167,000	-2.643%
2026-08-14	72.6100	72.6700	72.0400	72.2000	-0.441%	2,521,511	-3.587%
2026-08-13	71.9800	72.7999	71.8450	72.5200	+1.370%	1,857,975	-4.013%
2026-08-12	71.9400	71.9700	71.3075	71.5400	+0.534%	2,111,700	-2.698%
2026-08-11	71.9300	71.9300	70.9800	71.1600	-0.698%	1,579,480	-2.178%
2026-08-10	71.5700	72.0300	71.4450	71.6600	-0.028%	2,300,611	-2.861%
2026-08-07	71.3100	71.8300	71.0450	71.6800	+1.129%	3,802,624	-2.888%
2026-08-06	71.1700	71.4750	70.6750	70.8800	-0.337%	2,078,957	-1.792%
2026-08-05	72.2400	72.4199	71.0600	71.1200	-0.378%	3,441,145	-2.123%
2026-08-04	69.4600	71.7900	69.4500	71.3900	+3.554%	4,986,178	-2.493%
2026-08-03	67.4400	69.0900	67.4000	68.9400	+2.911%	3,592,951	+0.972%
2026-07-31	66.6300	67.3599	65.3601	66.9900	+1.346%	3,527,476	+3.911%
2026-07-30	65.1000	66.2300	64.8700	66.1000	+3.265%	2,839,351	+5.310%
2026-07-29	65.8400	66.3300	63.9092	64.0100	-2.986%	3,809,105	+8.749%
2026-07-28	65.7200	66.3500	65.1600	65.9800	+0.426%	2,406,047	+5.502%
2026-07-27	66.7500	66.8500	65.1450	65.7000	+0.046%	2,989,401	+5.951%
2026-07-24	65.6000	66.5400	65.4000	65.6700	+0.091%	2,466,406	+6.000%
2026-07-23	65.7900	66.3750	65.0500	65.6100	-2.468%	2,503,277	+6.097%
2026-07-22	67.1300	67.7300	67.0728	67.2700	-0.252%	2,121,852	+3.479%
2026-07-21	67.0600	67.5550	66.6903	67.4400	+1.673%	1,765,973	+3.218%
2026-07-20	67.1900	67.5100	66.2300	66.3300	-0.286%	2,588,582	+4.945%
2026-07-17	66.3100	67.2750	66.1100	66.5200	-2.104%	2,792,532	+4.645%
2026-07-16	68.2900	68.6250	67.4150	67.9500	-1.034%	2,517,506	+2.443%
2026-07-15	68.5700	68.8100	67.8600	68.6600	+0.748%	2,687,866	+1.384%
2026-07-14	67.9700	68.4300	67.5950	68.1500	+0.709%	3,751,826	+2.142%
2026-07-13	68.3000	68.5450	67.4700	67.6700	-1.528%	3,944,745	+2.867%
2026-07-10	68.2300	68.8250	67.5200	68.7200	+0.807%	2,343,622	+1.295%
2026-07-09	67.3900	68.2285	67.1000	68.1700	+1.701%	1,878,994	+2.112%
2026-07-08	66.6700	67.1900	66.0000	67.0300	-0.682%	4,333,811	+3.849%
2026-07-07	67.9500	68.0850	67.0500	67.4900	-0.983%	2,923,719	+3.141%
2026-07-06	67.6700	68.3500	67.4600	68.1600	+1.731%	2,622,176	+2.127%
2026-07-02	67.4500	68.1700	66.1400	67.0000	-0.312%	3,231,246	+3.896%
2026-07-01	67.0900	67.8800	66.6000	67.2100	-0.252%	2,885,317	+3.571%
2026-06-30	66.4300	67.6301	66.3701	67.3800	+1.552%	2,605,336	+3.310%
2026-06-29	65.5800	66.4700	64.8200	66.3500	+2.996%	5,572,962	+4.913%
2026-06-26	64.2600	65.6073	63.9000	64.4200	-0.968%	2,752,636	+8.057%
2026-06-25	66.0500	66.1300	64.4200	65.0500	-0.015%	3,256,831	+7.010%
2026-06-24	65.4000	66.2550	64.6500	65.0600	-0.337%	3,018,691	+6.994%
2026-06-23	65.2800	66.3500	65.0301	65.2800	-2.857%	2,902,758	+6.633%
2026-06-22	67.8200	68.2600	66.9900	67.2000	-0.606%	2,684,519	+3.586%
2026-06-18	67.8400	67.9200	67.1400	67.6100	+1.899%	2,254,656	+2.958%
2026-06-17	68.1900	68.3499	66.0100	66.3500	-2.484%	3,511,452	+4.913%
2026-06-16	68.8000	68.9500	67.9500	68.0400	-1.133%	3,397,701	+2.307%
2026-06-15	68.3200	69.1900	68.3100	68.8200	+3.473%	3,292,575	+1.148%
2026-06-12	66.3200	66.9900	65.3200	66.5100	+1.033%	5,867,592	+4.661%
2026-06-11	64.2400	66.2284	63.5000	65.8300	+3.392%	11,030,814	+5.742%
2026-06-10	65.0900	65.9850	63.6700	63.6700	-3.222%	3,505,091	+9.329%
2026-06-09	66.9400	67.5300	63.1700	65.7900	-0.574%	5,918,013	+5.806%
2026-06-08	66.8900	67.2592	65.9950	66.1700	+0.471%	3,807,449	+5.199%
2026-06-05	68.5900	68.6700	65.5000	65.8600	-5.196%	5,946,972	+5.694%
2026-06-04	68.5700	69.7150	68.4700	69.4700	+0.696%	2,448,239	+0.202%
2026-06-03	69.7100	69.8200	68.8700	68.9900	-1.401%	2,628,621	+0.899%
2026-06-02	69.5100	70.1250	69.4600	69.9700	+0.272%	4,278,605	-0.515%
2026-06-01	69.2500	70.1200	69.1000	69.7800	+0.490%	3,188,310	-0.244%
2026-05-29	69.3200	69.7200	69.1050	69.4400	+0.463%	2,892,485	+0.245%
2026-05-28	68.3300	69.2150	68.1400	69.1200	+1.082%	2,336,562	+0.709%
2026-05-27	68.4500	68.5350	67.9600	68.3800	-0.015%	2,077,540	+1.799%
2026-05-26	68.3100	68.6803	68.0100	68.3900	+1.304%	2,294,531	+1.784%
2026-05-22	67.6200	68.1200	67.3200	67.5100	+0.716%	3,480,925	+3.111%
2026-05-21	66.2800	67.4100	66.0100	67.0300	+0.359%	3,032,432	+3.849%
2026-05-20	65.7700	66.8800	65.4700	66.7900	+2.047%	3,452,523	+4.222%
2026-05-19	65.6400	66.1400	65.0400	65.4500	-1.297%	2,844,794	+6.356%
2026-05-18	66.5450	66.8300	65.4000	66.3100	-0.181%	4,181,558	+4.977%
2026-05-15	66.9400	67.2100	66.2300	66.4300	-2.452%	3,008,550	+4.787%
2026-05-14	67.3000	68.3500	67.2850	68.1000	+1.551%	2,854,656	+2.217%
2026-05-13	66.3700	67.3350	65.8400	67.0600	+1.101%	2,142,681	+3.803%
2026-05-12	66.1100	66.4399	65.1812	66.3300	-0.271%	4,867,203	+4.945%
2026-05-11	66.0400	66.8000	66.0200	66.5100	+0.438%	2,521,575	+4.661%
2026-05-08	65.7700	66.3250	65.7200	66.2200	+1.596%	2,245,063	+5.119%
2026-05-07	65.8250	66.0005	64.8800	65.1800	-0.655%	4,662,389	+6.797%
2026-05-06	64.6000	65.7400	64.5500	65.6100	+2.789%	4,507,532	+6.097%
2026-05-05	63.5000	64.0700	63.4600	63.8300	+1.543%	2,732,875	+9.055%
2026-05-04	63.2100	63.5600	62.3200	62.8600	-0.711%	4,700,451	+10.738%
2026-05-01	63.4300	64.0600	63.2900	63.3100	+0.556%	3,178,434	+9.951%
2026-04-30	62.3100	63.2000	61.5700	62.9600	+1.894%	5,831,537	+10.562%
2026-04-29	61.6700	61.8700	61.2200	61.7900	-0.016%	5,379,377	+12.656%
2026-04-28	61.8300	62.0100	61.3800	61.8000	-0.993%	2,326,200	+12.638%
2026-04-27	62.0700	62.4900	61.9200	62.4200	+0.338%	2,426,210	+11.519%
2026-04-24	61.6650	62.3100	61.3700	62.2100	+1.468%	3,979,941	+11.895%
2026-04-23	61.4900	61.9700	60.2300	61.3100	-0.761%	4,884,252	+13.538%
2026-04-22	61.4500	61.8300	61.2800	61.7800	+1.981%	2,761,940	+12.674%
2026-04-21	61.6300	61.8100	60.3200	60.5800	-1.287%	4,378,367	+14.906%
2026-04-20	61.3800	61.5779	60.9300	61.3700	-0.406%	4,287,262	+13.427%
2026-04-17	60.9400	62.0200	60.9000	61.6200	+2.393%	5,341,487	+12.967%
2026-04-16	60.0900	60.3900	59.6700	60.1800	+0.467%	4,842,732	+15.670%
2026-04-15	59.1300	59.9700	58.9550	59.9000	+1.543%	3,194,111	+16.210%
2026-04-14	57.8700	59.0173	57.8500	58.9900	+2.449%	15,381,450	+18.003%
2026-04-13	56.1400	57.6300	56.0200	57.5800	+1.948%	2,727,903	+20.893%
2026-04-10	56.8000	56.9250	56.3400	56.4800	-0.194%	2,049,238	+23.247%
2026-04-09	55.7800	56.8100	55.5900	56.5900	+1.162%	3,033,363	+23.008%
2026-04-08	56.0180	56.1400	55.2300	55.9400	+5.052%	4,265,180	+24.437%
2026-04-07	52.8500	53.3100	51.9400	53.2500	+0.056%	5,841,352	+30.723%
2026-04-06	52.7200	53.3400	52.6700	53.2200	+0.910%	3,188,141	+30.797%
2026-04-02	51.2200	53.0600	51.0100	52.7400	+0.171%	4,570,374	+31.987%
2026-04-01	52.4500	53.1850	52.3100	52.6500	+1.484%	5,837,517	+32.213%
2026-03-31	50.1200	52.0700	49.9801	51.8800	+5.748%	8,139,464	+34.175%
2026-03-30	50.3000	50.3500	48.6308	49.0600	-0.648%	6,903,950	+41.887%
2026-03-27	50.7300	50.7450	49.2350	49.3800	-3.479%	5,417,769	+40.968%
2026-03-26	52.2600	52.7200	51.1100	51.1600	-3.544%	4,281,216	+36.063%
2026-03-25	53.3400	53.7000	52.6400	53.0400	+0.856%	3,281,885	+31.241%
2026-03-24	52.3100	53.2100	52.0600	52.5900	-0.699%	4,952,339	+32.364%
2026-03-23	53.3600	54.1100	52.7300	52.9600	+2.121%	20,105,960	+31.439%
2026-03-20	53.1700	53.1900	51.2600	51.8600	-2.920%	5,667,936	+34.227%
2026-03-19	52.9600	53.9200	52.6800	53.4200	-0.577%	4,910,388	+30.307%
2026-03-18	54.8500	55.0600	53.6800	53.7300	-2.751%	4,096,772	+29.555%
2026-03-17	55.5100	55.8500	55.1300	55.2500	+0.546%	1,876,146	+25.991%
2026-03-16	54.8500	55.4600	54.6700	54.9500	+1.986%	3,009,641	+26.679%
2026-03-13	55.0250	55.5250	53.7400	53.8800	-1.156%	3,980,005	+29.195%
2026-03-12	55.3600	55.4550	54.5000	54.5100	-3.093%	4,561,052	+27.701%
2026-03-11	56.4700	56.8700	55.7500	56.2500	-0.213%	3,132,806	+23.751%
2026-03-10	56.4900	57.4300	56.0000	56.3700	-0.406%	5,858,870	+23.488%
2026-03-09	54.6200	56.8600	53.9600	56.6000	+1.762%	7,107,220	+22.986%
2026-03-06	55.8000	56.2450	55.1800	55.6200	-2.694%	5,087,180	+25.153%
2026-03-05	57.2600	57.8600	56.1850	57.1600	-1.124%	6,349,022	+21.781%
2026-03-04	57.2200	58.1250	56.8800	57.8100	+1.421%	4,768,301	+20.412%
2026-03-03	56.1200	57.3900	55.2000	57.0000	-1.775%	6,507,439	+22.123%
2026-03-02	56.7200	58.4100	56.6200	58.0300	+0.034%	4,681,082	+19.955%
2026-02-27	57.4800	58.1100	57.2388	58.0100	-0.939%	3,757,657	+19.997%
2026-02-26	59.2700	59.2700	57.7300	58.5600	-1.114%	3,617,121	+18.870%
2026-02-25	58.7200	59.3200	58.7200	59.2200	+1.630%	2,255,745	+17.545%
2026-02-24	57.3300	58.4121	57.0200	58.2700	+1.463%	2,421,102	+19.461%
2026-02-23	58.3500	58.7031	57.0900	57.4300	-2.063%	5,526,297	+21.208%
2026-02-20	57.4200	58.7300	57.3500	58.6400	+1.418%	4,356,095	+18.707%
2026-02-19	57.7200	58.1100	57.3400	57.8200	-0.533%	2,768,820	+20.391%
2026-02-18	57.7700	58.6300	57.5700	58.1300	+1.008%	2,882,687	+19.749%
2026-02-17	57.1000	57.9100	56.3845	57.5500	+0.314%	11,184,689	+20.956%
2026-02-13	57.3850	58.1600	56.6900	57.3700	+0.017%	5,817,926	+21.335%
2026-02-12	59.5800	59.7600	57.2000	57.3600	-3.092%	5,223,129	+21.356%
2026-02-11	59.9500	60.0700	58.7100	59.1900	-0.051%	3,934,663	+17.604%
2026-02-10	59.7200	59.9800	59.1200	59.2200	-0.521%	3,159,375	+17.545%
2026-02-09	58.7750	59.8750	58.5900	59.5300	+0.881%	7,453,843	+16.933%
2026-02-06	57.4400	59.2800	57.3600	59.0100	+3.873%	6,013,967	+17.963%
2026-02-05	57.3800	57.8400	56.5300	56.8100	-2.522%	6,963,181	+22.531%
2026-02-04	58.9900	59.1950	57.5400	58.2800	-1.002%	6,934,511	+19.441%
2026-02-03	60.0500	60.1650	57.9400	58.8700	-1.736%	4,659,730	+18.244%
2026-02-02	58.9000	60.1550	58.8700	59.9100	+1.046%	4,454,486	+16.191%
2026-01-30	59.2900	59.7100	58.4900	59.2900	-0.653%	9,205,497	+17.406%
2026-01-29	60.1000	60.2100	58.1199	59.6800	-0.450%	3,574,692	+16.639%
2026-01-28	60.2400	60.3700	59.7000	59.9500	-0.067%	2,895,034	+16.113%
2026-01-27	59.7500	60.1499	59.6500	59.9900	+0.807%	1,897,336	+16.036%
2026-01-26	59.1150	59.7440	59.0400	59.5100	+1.036%	2,695,283	+16.972%
2026-01-23	58.7400	59.2110	58.5601	58.9000	+0.034%	3,182,212	+18.183%
2026-01-22	59.0400	59.2600	58.5550	58.8800	+1.030%	3,087,217	+18.224%
2026-01-21	57.3200	58.8600	57.0800	58.2800	+2.264%	5,170,174	+19.441%
2026-01-20	57.6700	58.2200	56.8200	56.9900	-4.090%	7,577,557	+22.144%
2026-01-16	59.7800	59.8700	59.1600	59.4200	-0.202%	2,431,014	+17.149%
2026-01-15	59.9600	60.1000	59.3800	59.5400	+0.472%	3,001,009	+16.913%
2026-01-14	59.3500	59.4700	58.5200	59.2600	-0.936%	4,291,740	+17.465%
2026-01-13	60.1600	60.2300	59.4200	59.8200	-0.433%	2,599,711	+16.366%
2026-01-12	59.3100	60.2400	59.3100	60.0800	+0.301%	2,467,251	+15.862%
2026-01-09	59.3100	60.1200	59.0800	59.9000	+1.302%	7,024,080	+16.210%
2026-01-08	59.0400	59.3300	58.8000	59.1300	-0.084%	2,589,900	+17.724%
2026-01-07	59.6200	59.9250	59.1200	59.1800	-0.655%	2,055,854	+17.624%
2026-01-06	58.8900	59.6500	58.8700	59.5700	+1.172%	7,080,653	+16.854%
2026-01-05	58.6700	59.1650	58.6480	58.8800	+1.343%	3,406,275	+18.224%
2026-01-02	58.5400	58.7400	57.5400	58.1000	+0.311%	5,040,391	+19.811%
2025-12-31	58.8300	58.8500	57.8800	57.9200	-1.497%	2,619,228	+20.183%
2025-12-30	58.8900	59.0800	58.7400	58.8000	-0.271%	1,708,264	+18.384%
2025-12-29	58.9000	59.1990	58.6500	58.9600	-0.707%	3,095,041	+18.063%
2025-12-26	59.4500	59.6200	59.2100	59.3800	-0.067%	1,758,137	+17.228%
2025-12-24	59.0200	59.5099	58.9950	59.4200	+0.490%	1,460,831	+17.149%
2025-12-23	58.4600	59.1899	58.4500	59.1300	+0.853%	2,260,721	+17.724%
2025-12-22	58.4800	58.7250	58.2700	58.6300	+1.243%	5,740,234	+18.728%
2025-12-19	57.2600	57.9901	57.2300	57.9100	+1.775%	2,543,360	+20.204%
2025-12-18	57.0800	57.6100	56.6400	56.9000	+1.498%	3,246,084	+22.337%
2025-12-17	57.5000	57.5857	56.0400	56.0600	-2.232%	3,959,318	+24.171%
2025-12-16	57.4100	57.7200	56.6850	57.3400	-0.572%	3,504,763	+21.399%
2025-12-15	58.5200	58.5200	57.4217	57.6700	-0.294%	3,099,870	+20.704%
2025-12-12	58.9800	59.0800	57.4050	57.8400	-2.215%	3,532,839	+20.349%
2025-12-11	58.4600	59.1600	57.9600	59.1500	+0.476%	2,813,085	+17.684%
2025-12-10	58.0300	59.1200	57.8256	58.8700	+1.256%	2,703,928	+18.244%
2025-12-09	58.1500	58.5200	58.0500	58.1400	-0.155%	2,386,728	+19.728%
2025-12-08	58.7400	58.7500	57.8800	58.2300	-0.597%	2,217,032	+19.543%
2025-12-05	58.5600	59.0550	58.4000	58.5800	+0.291%	2,341,235	+18.829%
2025-12-04	58.5500	58.5800	57.8900	58.4100	+0.171%	2,566,753	+19.175%
2025-12-03	57.7700	58.4900	57.6100	58.3100	+0.656%	2,357,880	+19.379%
2025-12-02	57.9900	58.3199	57.5600	57.9300	+0.346%	2,326,008	+20.162%
2025-12-01	57.4800	58.1900	57.4650	57.7300	-0.910%	3,068,088	+20.579%
2025-11-28	57.8500	58.3100	57.7900	58.2600	+1.058%	1,848,768	+19.482%
2025-11-26	57.3300	58.0000	57.1700	57.6500	+1.318%	3,065,415	+20.746%
2025-11-25	55.8300	57.0950	55.1300	56.9000	+1.862%	6,701,620	+22.337%
2025-11-24	54.8600	56.0750	54.6800	55.8600	+2.949%	3,675,495	+24.615%
2025-11-21	53.5800	55.1600	52.9200	54.2600	+1.973%	6,161,889	+28.290%
2025-11-20	56.6000	57.0400	53.1200	53.2100	-3.069%	5,392,675	+30.821%
2025-11-19	54.6000	55.6875	54.2650	54.8950	+0.716%	7,376,952	+26.806%
2025-11-18	54.8100	55.3300	53.7975	54.5050	-1.678%	15,860,070	+27.713%
2025-11-17	56.1150	56.7875	54.8475	55.4350	-1.876%	14,256,746	+25.570%
2025-11-14	55.3950	57.1250	55.0421	56.4950	-0.088%	9,928,996	+23.214%
2025-11-13	57.9900	58.0500	56.2850	56.5450	-3.317%	6,732,736	+23.105%
2025-11-12	58.7500	58.7600	58.0801	58.4850	+0.103%	3,320,164	+19.022%
2025-11-11	57.9100	58.5350	57.7175	58.4250	+0.456%	3,298,446	+19.144%
2025-11-10	57.4750	58.2950	57.0950	58.1600	+3.093%	5,290,630	+19.687%
2025-11-07	55.9200	56.4450	54.7900	56.4150	+0.169%	10,487,984	+23.389%
2025-11-06	57.3900	57.5450	56.0700	56.3200	-2.163%	7,609,656	+23.597%
2025-11-05	57.1500	58.1425	57.0050	57.5650	+0.585%	4,305,330	+20.924%
2025-11-04	57.3450	58.0000	57.0850	57.2300	-2.363%	5,679,860	+21.632%
2025-11-03	59.0050	59.0200	58.0300	58.6150	+0.403%	4,125,126	+18.758%
2025-10-31	58.9000	58.9050	57.9150	58.3800	+0.568%	9,027,028	+19.236%
2025-10-30	58.7400	59.0900	58.0400	58.0500	-2.149%	6,866,140	+19.914%
2025-10-29	59.5700	59.7450	58.5650	59.3250	+0.059%	8,832,326	+17.337%
2025-10-28	59.2950	59.6200	58.9175	59.2900	+0.517%	4,437,782	+17.406%
2025-10-27	58.5850	59.0450	58.4678	58.9850	+2.369%	4,691,798	+18.013%
2025-10-24	57.5150	57.8500	57.3850	57.6200	+1.605%	4,459,576	+20.809%
2025-10-23	56.1250	56.9000	56.0800	56.7100	+1.096%	3,618,698	+22.747%
2025-10-22	56.7950	56.7950	55.3350	56.0950	-1.015%	6,843,458	+24.093%
2025-10-21	56.7150	56.9700	56.4850	56.6700	-0.044%	3,892,578	+22.834%
2025-10-20	56.0300	56.8450	56.0250	56.6950	+2.089%	9,536,220	+22.780%
2025-10-17	54.7300	55.7650	54.5100	55.5350	+1.055%	7,309,668	+25.344%
2025-10-16	55.9850	56.2950	54.3650	54.9550	-1.338%	8,218,870	+26.667%
2025-10-15	55.9800	56.5550	54.6750	55.7000	+0.842%	12,724,538	+24.973%
2025-10-14	54.3900	55.8300	53.7300	55.2350	-0.253%	5,524,692	+26.025%
2025-10-13	54.9800	55.6325	54.8450	55.3750	+3.033%	5,010,334	+25.707%
2025-10-10	56.9800	57.2750	53.7000	53.7450	-5.437%	9,195,116	+29.519%
2025-10-09	57.2400	57.3025	56.5100	56.8350	-0.586%	4,103,142	+22.477%
2025-10-08	56.6900	57.1900	56.5625	57.1700	+1.159%	2,768,372	+21.760%
2025-10-07	57.1000	57.1682	56.2700	56.5150	-0.738%	3,913,656	+23.171%
2025-10-06	56.9400	57.0850	56.5850	56.9350	+0.690%	2,823,694	+22.262%
2025-10-03	56.6800	57.1300	56.3800	56.5450	-0.027%	3,601,000	+23.105%
2025-10-02	56.7800	56.7950	56.1650	56.5600	+0.177%	2,896,414	+23.073%
2025-10-01	55.5650	56.6125	55.5500	56.4600	+0.705%	4,304,804	+23.291%
2025-09-30	55.5300	56.1550	55.3150	56.0650	+0.728%	3,556,658	+24.159%
2025-09-29	55.7900	55.9200	55.3657	55.6600	+0.551%	3,190,570	+25.063%
2025-09-26	54.9850	55.4550	54.7300	55.3550	+1.096%	3,839,108	+25.752%
2025-09-25	54.7450	54.9900	54.1600	54.7550	-0.932%	5,159,416	+27.130%
2025-09-24	55.8400	55.8550	55.0450	55.2700	-0.879%	3,244,232	+25.945%
2025-09-23	56.3250	56.4388	55.5375	55.7600	-1.056%	3,591,616	+24.839%
2025-09-22	55.5650	56.4300	55.5650	56.3550	+0.949%	2,185,768	+23.521%
2025-09-19	55.6150	55.9825	55.2946	55.8250	+0.895%	2,456,818	+24.693%
2025-09-18	55.2500	55.7550	54.9950	55.3300	+0.949%	2,653,682	+25.809%
2025-09-17	54.9550	55.2425	53.9900	54.8100	-0.255%	4,051,298	+27.002%
2025-09-16	55.1950	55.2550	54.8300	54.9500	-0.299%	2,096,630	+26.679%
2025-09-15	54.9075	55.1425	54.8600	55.1150	+1.064%	2,478,654	+26.300%
2025-09-12	54.5850	54.8300	54.4700	54.5350	-0.119%	5,111,264	+27.643%
2025-09-11	54.0450	54.7050	53.9500	54.6000	+1.619%	2,927,470	+27.491%
2025-09-10	53.9650	54.1000	53.4600	53.7300	+0.571%	3,313,140	+29.555%
2025-09-09	53.2000	53.5050	52.9100	53.4250	+0.461%	3,173,650	+30.295%
2025-09-08	53.1600	53.3500	52.9400	53.1800	+0.472%	3,581,006	+30.895%
2025-09-05	53.6250	53.7500	52.2985	52.9300	-0.582%	4,443,262	+31.513%
2025-09-04	52.5050	53.2650	52.3400	53.2400	+1.652%	2,940,044	+30.748%
2025-09-03	52.2250	52.4750	51.8700	52.3750	+1.022%	3,694,284	+32.907%
2025-09-02	51.3900	51.8700	50.9700	51.8450	-1.510%	5,790,730	+34.266%
2025-08-29	53.0400	53.0850	52.3275	52.6400	-1.220%	3,476,940	+32.238%
2025-08-28	53.0350	53.3875	52.7200	53.2900	+0.671%	2,971,480	+30.625%
2025-08-27	52.5950	53.0550	52.5800	52.9350	+0.455%	2,782,928	+31.501%
2025-08-26	52.2200	52.7600	52.1247	52.6950	+0.803%	2,851,530	+32.100%
2025-08-25	52.5250	52.7350	52.2650	52.2750	-0.872%	3,091,270	+33.161%
2025-08-22	51.5300	52.9400	51.4500	52.7350	+2.998%	6,818,236	+32.000%
2025-08-21	51.3050	51.5900	50.9200	51.2000	-0.804%	3,669,240	+35.957%
2025-08-20	51.8250	51.8625	50.7850	51.6150	-0.540%	10,906,426	+34.864%
2025-08-19	52.4500	52.6050	51.7000	51.8950	-1.124%	4,963,712	+34.136%
2025-08-18	52.4200	52.5850	52.3025	52.4850	-0.086%	3,574,386	+32.628%
2025-08-15	52.9450	52.9500	52.3650	52.5300	-0.493%	2,626,076	+32.515%
2025-08-14	52.4400	52.8950	52.3700	52.7900	0.000%	5,430,962	+31.862%
2025-08-13	52.7950	52.9950	52.4350	52.7900	+0.687%	3,049,708	+31.862%
2025-08-12	51.7250	52.4600	51.4900	52.4300	+2.123%	2,989,296	+32.767%
2025-08-11	51.6100	51.8400	51.1450	51.3400	-0.407%	2,599,328	+35.586%
2025-08-08	51.0750	51.6400	51.0297	51.5500	+1.466%	2,667,480	+35.034%
2025-08-07	51.4350	51.5500	50.2950	50.8050	-0.138%	10,660,766	+37.014%
2025-08-06	50.2900	51.0000	50.1550	50.8750	+1.466%	3,231,172	+36.826%
2025-08-05	50.7500	50.8750	49.9850	50.1400	-0.978%	3,340,674	+38.831%
2025-08-04	49.7850	50.6500	49.7750	50.6350	+3.011%	5,055,272	+37.474%
2025-08-01	49.9000	49.9050	48.7828	49.1550	-3.314%	8,159,992	+41.613%
2025-07-31	52.0450	52.1100	50.6448	50.8400	-0.829%	4,232,968	+36.920%
2025-07-30	51.4950	51.7667	50.7800	51.2650	-0.224%	8,595,946	+35.785%
2025-07-29	51.8950	51.9344	51.2392	51.3800	-0.552%	3,525,938	+35.481%
2025-07-28	51.7600	51.8450	51.4500	51.6650	-0.058%	3,046,618	+34.733%
2025-07-25	51.3850	51.7845	51.3400	51.6950	+0.750%	8,142,610	+34.655%
2025-07-24	51.3200	51.5650	51.2200	51.3100	+0.088%	2,293,446	+35.666%
2025-07-23	50.8450	51.2650	50.5500	51.2650	+1.676%	3,373,962	+35.785%
2025-07-22	50.4500	50.5400	49.9850	50.4200	+0.020%	5,568,164	+38.060%
2025-07-21	50.4100	50.8550	50.3350	50.4100	+0.358%	2,505,462	+38.088%
2025-07-18	50.5000	50.5100	50.0500	50.2300	-0.199%	2,863,440	+38.583%
2025-07-17	49.7400	50.3800	49.7250	50.3300	+1.237%	2,258,102	+38.307%
2025-07-16	49.6550	49.8040	48.7400	49.7150	+0.678%	4,619,770	+40.018%
2025-07-15	50.2600	50.3050	49.3800	49.3800	-0.883%	5,094,784	+40.968%
2025-07-14	49.5650	49.8904	49.3562	49.8200	+0.353%	3,272,510	+39.723%
2025-07-11	49.5200	49.8498	49.3300	49.6450	-0.779%	2,447,526	+40.216%
2025-07-10	49.7750	50.2000	49.5825	50.0350	+0.573%	2,116,126	+39.123%
2025-07-09	49.5500	49.8650	49.2600	49.7500	+1.180%	3,723,806	+39.920%
2025-07-08	49.3450	49.4550	49.0500	49.1700	-0.173%	2,868,408	+41.570%
2025-07-07	49.6650	49.7650	48.7900	49.2550	-1.431%	3,941,240	+41.326%
2025-07-03	49.5400	50.1300	49.5400	49.9700	+1.493%	3,015,372	+39.304%
2025-07-02	48.7400	49.2450	48.6500	49.2350	+0.902%	2,923,060	+41.383%
2025-07-01	48.6100	49.0000	48.4750	48.7950	-0.133%	4,896,198	+42.658%
2025-06-30	48.7800	49.0650	48.4200	48.8600	+1.013%	4,607,842	+42.468%
2025-06-27	48.0850	48.6277	47.7650	48.3700	+0.855%	3,852,314	+43.912%
2025-06-26	47.5000	48.0101	47.4100	47.9600	+1.567%	2,844,966	+45.142%
2025-06-25	47.3350	47.4192	46.9800	47.2200	-0.106%	3,109,232	+47.416%
2025-06-24	46.8950	47.4350	46.7550	47.2700	+2.205%	4,383,880	+47.260%
2025-06-23	45.4800	46.3100	44.9850	46.2500	+1.962%	5,676,072	+50.508%
2025-06-20	45.9950	46.1625	45.1550	45.3600	-0.548%	4,256,296	+53.461%
2025-06-18	45.7550	46.1850	45.4650	45.6100	-0.066%	4,436,284	+52.620%
2025-06-17	46.0500	46.2800	45.5200	45.6400	-1.723%	3,510,940	+52.520%
2025-06-16	46.1000	46.7050	46.0750	46.4400	+1.909%	4,284,732	+49.892%
2025-06-13	45.8050	46.3175	45.3450	45.5700	-2.263%	7,470,822	+52.754%
2025-06-12	46.0600	46.6300	45.9900	46.6250	+0.735%	3,678,004	+49.298%
2025-06-11	46.7100	46.8500	45.9650	46.2850	-0.569%	4,546,722	+50.394%
2025-06-10	46.1150	46.6050	45.9500	46.5500	+1.152%	3,618,544	+49.538%
2025-06-09	46.0400	46.2750	45.8650	46.0200	+0.152%	3,534,990	+51.260%
2025-06-06	45.8800	46.2209	45.6250	45.9500	+2.043%	3,101,428	+51.491%
2025-06-05	45.7650	45.9626	44.7450	45.0300	-1.033%	4,554,580	+54.586%
2025-06-04	45.6650	45.8100	45.4450	45.5000	-0.099%	2,083,534	+52.989%
2025-06-03	44.9700	45.6850	44.8900	45.5450	+1.166%	4,417,380	+52.838%
2025-06-02	44.2775	45.0400	43.8800	45.0200	+1.089%	3,426,172	+54.620%
2025-05-30	44.4650	44.7855	43.6000	44.5350	-0.246%	5,676,138	+56.304%
2025-05-29	45.1100	45.1300	44.0564	44.6450	+0.745%	4,139,048	+55.919%
2025-05-28	44.9000	45.0800	44.2100	44.3150	-1.160%	4,353,810	+57.080%
2025-05-27	44.0850	44.8582	43.8300	44.8350	+4.110%	4,917,182	+55.258%
2025-05-23	42.5850	43.4550	42.5301	43.0650	-1.385%	6,035,634	+61.639%
2025-05-22	43.6100	44.2050	43.4250	43.6700	+0.011%	5,442,410	+59.400%
2025-05-21	44.5000	45.1300	43.4950	43.6650	-3.343%	7,427,332	+59.418%
2025-05-20	45.2250	45.3700	44.6950	45.1750	-0.747%	3,760,668	+54.090%
2025-05-19	44.4750	45.6050	44.4675	45.5150	+0.242%	4,438,236	+52.939%
2025-05-16	44.9600	45.4500	44.6700	45.4050	+1.237%	3,484,670	+53.309%
2025-05-15	44.1150	44.9350	44.0500	44.8500	+0.968%	3,401,370	+55.206%
2025-05-14	44.4750	44.6443	44.1250	44.4200	+0.203%	4,606,428	+56.709%
2025-05-13	43.8250	44.6645	43.7304	44.3300	+1.360%	4,961,598	+57.027%
2025-05-12	43.5400	43.7500	42.8950	43.7350	+6.554%	5,250,540	+59.163%
2025-05-09	41.3650	41.5150	40.8269	41.0450	-0.279%	3,393,002	+69.594%
2025-05-08	41.2050	41.9300	40.7000	41.1600	+1.304%	4,994,742	+69.121%
2025-05-07	40.4700	40.9999	39.8900	40.6300	+0.856%	9,457,640	+71.327%
2025-05-06	40.1600	40.9375	40.0150	40.2850	-1.684%	3,120,486	+72.794%
2025-05-05	40.8350	41.4300	40.7100	40.9750	-1.086%	3,008,150	+69.884%
2025-05-02	41.1700	41.6832	40.8150	41.4250	+2.868%	4,206,346	+68.039%
2025-05-01	40.5500	41.0850	40.1900	40.2700	+1.474%	6,502,998	+72.858%
2025-04-30	38.7150	39.9950	37.8500	39.6850	+0.025%	5,553,996	+75.406%
2025-04-29	38.9350	39.8500	38.8850	39.6750	+1.173%	3,080,802	+75.451%
2025-04-28	39.2900	39.5874	38.3795	39.2150	+0.128%	4,271,234	+77.509%
2025-04-25	38.6350	39.2400	38.2075	39.1650	+1.398%	5,776,720	+77.735%
2025-04-24	37.2500	38.7400	37.0850	38.6250	+4.153%	5,204,528	+80.220%
2025-04-23	37.7650	38.4450	36.8800	37.0850	+3.157%	7,827,300	+87.704%
2025-04-22	35.0350	36.2500	34.9050	35.9500	+5.056%	8,033,532	+93.630%
2025-04-21	35.1900	35.2600	33.4701	34.2200	-4.746%	7,094,862	+103.419%
2025-04-17	36.0800	36.5750	35.5801	35.9250	+0.195%	5,706,292	+93.765%
2025-04-16	36.6850	37.1500	35.1000	35.8550	-4.476%	6,858,182	+94.143%
2025-04-15	37.8050	38.2901	37.4150	37.5350	-0.504%	5,567,218	+85.454%
2025-04-14	38.4200	38.4500	37.0050	37.7250	+1.946%	6,363,136	+84.520%
2025-04-11	35.5350	37.3600	35.1300	37.0050	+3.424%	8,526,872	+88.110%