Dark

TOT
LionShares U.S. Equity Total Return ETF
stock NYSE

At Close

Jan 28, 2026

0.00USD0.000%(0.00)245

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	21.7800	21.7800	21.7800	21.7800	+0.138%	686	0.000%
2026-01-26	21.7500	21.7500	21.7500	21.7500	-0.275%	7,799	+0.138%
2026-01-13	21.8100	21.8100	21.8100	21.8100	+0.600%	8,502	-0.138%
2026-01-08	21.6800	21.6800	21.6800	21.6800	+0.278%	2,496	+0.461%
2026-01-06	21.6200	21.6200	21.6200	21.6200	+1.265%	3,319	+0.740%
2025-12-04	21.3500	21.3500	21.3500	21.3500	-0.373%	2,645	+2.014%
2025-12-03	21.4300	21.4300	21.4300	21.4300	-0.279%	2,509	+1.633%
2025-10-27	21.4900	21.4900	21.4900	21.4900	+3.616%	469	+1.349%
2025-10-14	20.7400	20.7400	20.7400	20.7400	-1.002%	2,651	+5.014%
2025-10-09	20.9500	20.9500	20.9500	20.9500	+0.237%	14,591	+3.962%
2025-10-07	20.9600	20.9600	20.9004	20.9004	-46.832%	763	+4.209%
2025-05-22	39.3100	39.3100	39.3100	39.3100	-18.613%	500	-44.594%
2021-06-10	48.7500	49.0100	48.1400	48.3000	-0.597%	3,217,953	-54.907%
2021-06-09	48.6500	48.8200	48.3300	48.5900	+0.455%	3,622,345	-55.176%
2021-06-08	47.7800	48.5380	47.5500	48.3700	+0.374%	1,171,217	-54.972%
2021-06-07	48.2800	48.4300	48.1100	48.1900	-0.782%	935,233	-54.804%
2021-06-04	48.5800	48.7000	48.1929	48.5700	-0.062%	1,236,817	-55.158%
2021-06-03	48.3700	48.7300	48.2801	48.6000	-0.041%	1,495,889	-55.185%
2021-06-02	48.2600	48.7500	48.0200	48.6200	+1.801%	1,860,950	-55.204%
2021-06-01	47.4200	47.8200	47.3900	47.7600	+2.292%	2,326,966	-54.397%
2021-05-28	46.3200	46.7550	46.3200	46.6900	+0.064%	1,540,990	-53.352%
2021-05-27	46.6100	46.8300	46.3350	46.6600	-0.448%	1,868,723	-53.322%
2021-05-26	46.7600	47.1582	46.6100	46.8700	-0.043%	1,311,375	-53.531%
2021-05-25	47.7100	47.7800	46.8500	46.8900	-2.109%	1,701,690	-53.551%
2021-05-24	47.4700	47.9325	47.2300	47.9000	+1.268%	1,436,701	-54.530%
2021-05-21	47.3600	47.5900	47.1800	47.3000	+0.339%	1,421,872	-53.953%
2021-05-20	46.8200	47.3200	46.5400	47.1400	+0.791%	1,647,758	-53.797%
2021-05-19	47.0800	47.2200	46.4500	46.7700	-2.644%	1,563,207	-53.432%
2021-05-18	48.8700	48.9900	48.0400	48.0400	-1.375%	1,529,611	-54.663%
2021-05-17	47.8900	48.7800	47.8600	48.7100	-0.041%	2,154,876	-55.286%
2021-05-14	47.9000	48.7600	47.8900	48.7300	+3.791%	1,928,365	-55.305%
2021-05-13	46.6100	47.1900	46.4300	46.9500	+0.428%	2,171,533	-53.610%
2021-05-12	46.5800	47.7700	46.5800	46.7500	+0.408%	2,364,945	-53.412%
2021-05-11	46.8200	47.3600	46.5600	46.5600	-1.502%	2,015,077	-53.222%
2021-05-10	48.0200	48.1600	47.2700	47.2700	-1.315%	2,077,365	-53.924%
2021-05-07	46.8500	47.9100	46.7700	47.9000	+0.609%	1,987,201	-54.530%
2021-05-06	47.0200	47.6100	46.7250	47.6100	+1.406%	1,485,848	-54.253%
2021-05-05	46.4300	47.0000	46.6800	46.9500	+3.414%	916,369	-53.610%
2021-05-04	45.5800	45.7400	44.9562	45.4000	+0.265%	2,367,050	-52.026%
2021-05-03	44.7100	45.3100	44.5900	45.2800	+2.258%	2,177,011	-51.899%
2021-04-30	44.6800	44.7200	44.0950	44.2800	-2.014%	2,795,246	-50.813%
2021-04-29	45.6700	45.7000	44.7100	45.1900	-1.482%	2,653,573	-51.803%
2021-04-28	44.9200	46.0300	44.9000	45.8700	+2.594%	2,387,140	-52.518%
2021-04-27	44.5200	44.7900	44.3900	44.7100	+0.404%	1,680,607	-51.286%
2021-04-26	44.4700	44.7200	44.3200	44.5300	+0.135%	1,998,551	-51.089%
2021-04-23	44.2700	44.5500	44.1100	44.4700	+0.931%	1,334,475	-51.023%
2021-04-22	44.2700	44.4850	44.0000	44.0600	-1.652%	2,757,841	-50.567%
2021-04-21	44.4500	44.8800	44.3600	44.8000	+0.179%	2,172,138	-51.384%
2021-04-20	45.3400	45.3400	44.2300	44.7200	-2.613%	2,210,673	-51.297%
2021-04-19	45.8300	46.0200	45.5550	45.9200	+1.235%	1,504,721	-52.570%
2021-04-16	45.6000	45.6700	45.2700	45.3600	-0.286%	1,656,480	-51.984%
2021-04-15	45.7900	45.8000	45.2550	45.4900	-0.088%	1,263,925	-52.121%
2021-04-14	45.2200	46.0086	45.2200	45.5300	+0.864%	1,884,222	-52.163%
2021-04-13	45.2600	45.3200	45.0800	45.1400	+0.467%	2,486,184	-51.750%
2021-04-12	45.0900	45.2600	44.6201	44.9300	-0.133%	3,043,562	-51.525%
2021-04-09	45.1500	45.2100	44.8300	44.9900	-1.338%	2,301,620	-51.589%
2021-04-08	45.5800	45.7150	45.1200	45.6000	-1.512%	2,041,636	-52.237%
2021-04-07	46.2900	46.6850	45.9750	46.3000	+0.608%	2,247,943	-52.959%
2021-04-06	46.2000	46.4200	45.6850	46.0200	-0.022%	2,267,756	-52.673%
2021-04-05	46.5500	46.5600	45.7942	46.0300	-0.755%	1,518,338	-52.683%
2021-04-01	46.5400	46.5400	46.0200	46.3800	-0.344%	2,316,763	-53.040%
2021-03-31	46.4900	46.9100	46.4900	46.5400	-1.147%	2,245,768	-53.202%
2021-03-30	46.9000	47.3292	46.8100	47.0800	+0.149%	1,224,792	-53.738%
2021-03-29	46.5900	47.2700	46.3950	47.0100	+0.707%	1,565,841	-53.669%
2021-03-26	46.3400	46.6800	46.1300	46.6800	+2.144%	1,349,828	-53.342%
2021-03-25	45.4600	45.9300	44.8900	45.7000	-1.910%	2,721,081	-52.341%
2021-03-24	46.0100	46.9700	46.0000	46.5900	+1.947%	1,914,619	-53.252%
2021-03-23	45.7100	46.4100	45.5021	45.7000	-4.072%	2,728,255	-52.341%
2021-03-22	47.6200	48.0100	47.5400	47.6400	-0.853%	2,707,119	-54.282%
2021-03-19	47.2400	48.2900	47.0100	48.0500	+1.715%	2,706,264	-54.672%
2021-03-18	48.2200	48.5500	47.2000	47.2400	-3.454%	2,637,615	-53.895%
2021-03-17	48.1900	49.0800	48.1400	48.9300	+0.596%	1,910,063	-55.487%
2021-03-16	48.7300	48.7900	48.0500	48.6400	-1.219%	1,292,349	-55.222%
2021-03-15	49.7600	49.8900	48.9600	49.2400	-2.029%	2,393,418	-55.768%
2021-03-12	50.0000	50.4100	49.7500	50.2600	+1.269%	1,328,778	-56.665%
2021-03-11	49.4900	50.0000	49.2300	49.6300	+0.040%	1,467,305	-56.115%
2021-03-10	48.9800	49.6400	48.7100	49.6100	+2.819%	1,481,958	-56.098%
2021-03-09	48.5100	48.6200	47.7700	48.2500	-0.659%	1,832,835	-54.860%
2021-03-08	48.4600	48.9300	47.9600	48.5700	-1.280%	3,210,899	-55.158%
2021-03-05	49.2500	49.6200	48.7800	49.2000	+1.821%	5,553,604	-55.732%
2021-03-04	48.1500	49.2100	47.7500	48.3200	+1.619%	3,218,236	-54.925%
2021-03-03	47.0100	47.8600	47.0100	47.5500	+1.256%	2,036,618	-54.196%
2021-03-02	46.8100	47.3400	46.7900	46.9600	+0.449%	2,092,520	-53.620%
2021-03-01	46.7400	47.0550	46.4200	46.7500	+0.754%	2,294,401	-53.412%
2021-02-26	46.8300	46.8800	46.1200	46.4000	-2.949%	2,516,746	-53.060%
2021-02-25	48.4600	48.9400	47.5800	47.8100	+0.315%	3,166,194	-54.445%
2021-02-24	46.6600	47.6700	46.5611	47.6600	+1.103%	2,456,499	-54.301%
2021-02-23	46.7000	47.1500	45.7800	47.1400	+3.491%	2,946,456	-53.797%
2021-02-22	45.4500	46.1800	45.4300	45.5500	+1.290%	3,331,981	-52.184%
2021-02-19	44.3300	44.9800	44.2500	44.9700	+2.089%	2,395,836	-51.568%
2021-02-18	44.7000	44.8900	43.9800	44.0500	-2.220%	2,043,765	-50.556%
2021-02-17	44.3600	45.1300	43.9800	45.0500	+2.039%	2,623,134	-51.654%
2021-02-16	43.7700	44.3900	43.7100	44.1500	+3.227%	1,869,171	-50.668%
2021-02-12	41.9000	42.8000	41.8400	42.7700	+1.495%	1,810,548	-49.076%
2021-02-11	41.8600	42.1650	41.6700	42.1400	-0.472%	3,347,573	-48.315%
2021-02-10	41.7300	42.4600	41.5900	42.3400	+0.356%	3,881,705	-48.559%
2021-02-09	42.8000	42.8000	41.5000	42.1900	-3.034%	3,727,731	-48.376%
2021-02-08	42.4800	43.6750	42.4200	43.5100	+2.812%	3,645,684	-49.943%
2021-02-05	42.2900	42.4300	41.8150	42.3200	+0.523%	2,869,850	-48.535%
2021-02-04	42.1400	42.1600	41.5000	42.1000	-0.824%	2,333,449	-48.266%
2021-02-03	41.5700	42.5950	41.5700	42.4500	+0.999%	4,207,417	-48.693%
2021-02-02	42.2100	42.3100	41.4901	42.0300	-0.166%	4,346,612	-48.180%
2021-02-01	42.2100	42.3100	41.6600	42.1000	+0.048%	2,575,940	-48.266%
2021-01-29	43.1000	43.1500	41.8400	42.0800	-3.264%	2,004,240	-48.241%
2021-01-28	43.3600	43.9000	43.2750	43.5000	+1.257%	1,632,854	-49.931%
2021-01-27	42.8600	43.6900	42.2500	42.9600	-1.377%	1,851,550	-49.302%
2021-01-26	43.9000	44.1200	43.3800	43.5600	+0.322%	2,761,120	-50.000%
2021-01-25	43.0100	43.4200	42.5500	43.4200	-2.295%	2,391,711	-49.839%
2021-01-22	43.6800	44.5100	43.4600	44.4400	+0.566%	2,505,896	-50.990%
2021-01-21	45.0400	45.0700	43.7900	44.1900	-2.364%	2,238,051	-50.713%
2021-01-20	45.2500	45.4400	44.9400	45.2600	+0.622%	1,350,113	-51.878%
2021-01-19	45.1100	45.3000	44.7100	44.9800	+1.696%	2,155,692	-51.578%
2021-01-15	45.0600	45.0900	43.9800	44.2300	-3.722%	2,497,177	-50.757%
2021-01-14	45.5100	46.1875	45.4400	45.9400	+0.768%	2,390,730	-52.590%
2021-01-13	45.7100	45.8000	45.2850	45.5900	+0.885%	1,916,034	-52.226%
2021-01-12	45.1100	45.4250	44.8200	45.1900	-0.044%	2,296,684	-51.803%
2021-01-11	44.4000	45.4200	44.3300	45.2100	-1.503%	1,931,683	-51.825%
2021-01-08	45.9600	46.0900	45.4500	45.9000	-0.628%	1,892,846	-52.549%
2021-01-07	45.5200	46.3050	45.4400	46.1900	+1.427%	2,649,065	-52.847%
2021-01-06	45.2500	45.9800	45.0100	45.5400	+4.738%	4,040,623	-52.174%
2021-01-05	42.8900	44.0750	42.8600	43.4800	+2.596%	3,578,934	-49.908%
2021-01-04	43.0200	43.0600	42.0200	42.3800	+1.121%	2,286,135	-48.608%
2020-12-31	42.4200	42.5000	41.8700	41.9100	-1.781%	1,482,535	-48.031%
2020-12-30	42.8500	43.1150	42.5400	42.6700	-1.500%	1,506,722	-48.957%
2020-12-29	43.9200	43.9200	43.1900	43.3200	+0.231%	1,786,586	-49.723%
2020-12-28	43.7000	44.0200	43.0700	43.2200	-0.552%	1,821,822	-49.607%
2020-12-24	43.2500	43.6400	43.0600	43.4600	0.000%	734,248	-49.885%
2020-12-23	43.1600	43.8300	43.1100	43.4600	+3.010%	2,632,569	-49.885%
2020-12-22	42.5000	42.6800	42.0100	42.1900	-0.823%	2,142,012	-48.376%
2020-12-21	42.0300	42.7350	41.8300	42.5400	-2.364%	2,318,748	-48.801%
2020-12-18	44.0900	44.2700	43.4900	43.5700	-1.492%	1,286,247	-50.011%
2020-12-17	44.3800	44.5500	43.9800	44.2300	+0.159%	3,572,779	-50.757%
2020-12-16	44.3500	44.4850	44.0200	44.1600	-1.648%	4,060,369	-50.679%
2020-12-15	44.4200	44.9400	44.0100	44.9000	+1.768%	1,704,019	-51.492%
2020-12-14	44.9700	45.1400	44.0800	44.1200	-2.325%	1,713,037	-50.635%
2020-12-11	45.4100	45.4500	44.7000	45.1700	-1.051%	1,742,859	-51.782%
2020-12-10	44.5700	46.0400	44.5500	45.6500	+2.080%	2,190,014	-52.289%
2020-12-09	45.2400	45.5300	44.5000	44.7200	+0.224%	2,912,051	-51.297%
2020-12-08	44.4400	45.0300	44.4200	44.6200	+0.360%	2,726,301	-51.188%
2020-12-07	45.0700	45.2300	44.3550	44.4600	-3.032%	2,372,672	-51.012%
2020-12-04	45.4100	45.8500	45.2800	45.8500	+4.561%	2,110,767	-52.497%
2020-12-03	44.0300	44.4600	43.7000	43.8500	+0.068%	2,492,178	-50.331%
2020-12-02	43.3600	44.3850	43.3000	43.8200	+0.898%	2,637,805	-50.297%
2020-12-01	43.7500	43.9700	43.2500	43.4300	+3.061%	2,283,669	-49.850%
2020-11-30	44.6300	44.7800	42.1200	42.1400	-6.646%	3,218,306	-48.315%
2020-11-27	44.8500	45.2900	44.8400	45.1400	+0.872%	1,134,570	-51.750%
2020-11-25	44.6400	45.0790	44.0600	44.7500	-1.670%	2,835,421	-51.330%
2020-11-24	44.7700	45.6700	44.5700	45.5100	+4.910%	3,172,859	-52.142%
2020-11-23	42.5200	43.4500	42.4500	43.3800	+4.985%	2,096,590	-49.793%
2020-11-20	40.9400	41.3900	40.6800	41.3200	+0.267%	2,826,464	-47.289%
2020-11-19	40.2300	41.2100	40.1066	41.2100	+1.477%	2,498,380	-47.149%
2020-11-18	41.3900	41.5800	40.5700	40.6100	-1.837%	2,152,665	-46.368%
2020-11-17	40.4200	41.3900	40.1500	41.3700	+1.621%	3,168,677	-47.353%
2020-11-16	40.9200	41.1200	40.2500	40.7100	+4.923%	2,694,853	-46.500%
2020-11-13	38.2500	38.8900	38.2400	38.8000	+3.688%	1,712,003	-43.866%
2020-11-12	37.5400	38.4100	37.2200	37.4200	-1.785%	2,614,155	-41.796%
2020-11-11	38.6600	38.7500	37.9200	38.1000	-2.483%	2,476,905	-42.835%
2020-11-10	38.9600	39.1589	38.6600	39.0700	+4.382%	4,860,634	-44.254%
2020-11-09	37.6100	38.0300	36.9300	37.4300	+15.276%	5,588,428	-41.811%
2020-11-06	32.8900	33.1131	32.4700	32.4700	+0.092%	1,948,135	-32.923%
2020-11-05	32.6700	32.8200	32.2900	32.4400	+0.309%	2,759,404	-32.861%
2020-11-04	32.1300	32.8300	31.7500	32.3400	-0.093%	3,192,561	-32.653%
2020-11-03	32.4700	32.5850	32.2000	32.3700	+1.953%	3,815,275	-32.715%
2020-11-02	31.3600	31.8950	30.9400	31.7500	+4.682%	3,149,993	-31.402%
2020-10-30	29.9600	30.3500	29.7600	30.3300	+1.950%	3,399,524	-28.190%
2020-10-29	29.0000	29.7600	28.6500	29.7500	+2.023%	3,296,741	-26.790%
2020-10-28	29.3500	29.7200	28.9050	29.1600	-5.016%	4,737,684	-25.309%
2020-10-27	31.1500	31.1800	30.6600	30.7000	-3.792%	4,360,172	-29.055%
2020-10-26	32.3800	32.4800	31.6100	31.9100	-2.921%	4,033,432	-31.746%
2020-10-23	33.5300	33.5400	32.7000	32.8700	+0.152%	2,816,705	-33.739%
2020-10-22	32.1400	32.9100	32.0800	32.8200	+0.306%	3,374,263	-33.638%
2020-10-21	33.1600	33.2800	32.7200	32.7200	-1.683%	2,539,959	-33.435%
2020-10-20	33.3000	33.5500	33.1350	33.2800	+1.961%	2,100,592	-34.555%
2020-10-19	33.1700	33.5200	32.5500	32.6400	-1.091%	2,420,218	-33.272%
2020-10-16	33.0100	33.3750	32.7300	33.0000	-0.871%	2,320,335	-34.000%
2020-10-15	32.8900	33.3500	32.7400	33.2900	-1.770%	3,132,820	-34.575%
2020-10-14	34.0700	34.3400	33.8600	33.8900	-0.877%	1,826,035	-35.733%
2020-10-13	34.5400	34.5700	34.0300	34.1900	-2.147%	2,154,475	-36.297%
2020-10-12	35.2400	35.2400	34.7400	34.9400	-0.879%	1,836,349	-37.665%
2020-10-09	35.5700	35.6000	35.0300	35.2500	+0.916%	10,537,851	-38.213%
2020-10-08	34.7700	35.1000	34.6300	34.9300	+1.041%	2,198,926	-37.647%
2020-10-07	34.4000	34.6200	34.0200	34.5700	+0.875%	1,418,552	-36.997%
2020-10-06	35.2200	35.3300	34.2300	34.2700	-0.262%	2,226,555	-36.446%
2020-10-05	33.9400	34.3800	33.6350	34.3600	+3.090%	2,939,097	-36.612%
2020-10-02	32.5900	33.5700	32.5502	33.3300	-0.744%	3,287,821	-34.653%
2020-10-01	33.6600	33.7250	33.2400	33.5800	-2.099%	4,335,779	-35.140%
2020-09-30	34.3800	34.9189	34.1100	34.3000	+2.910%	5,698,536	-36.501%
2020-09-29	33.5400	33.6400	33.0050	33.3300	-1.361%	5,111,626	-34.653%
2020-09-28	33.5200	33.8600	33.4300	33.7900	+3.333%	3,445,426	-35.543%
2020-09-25	32.5500	32.7400	32.3000	32.7000	-2.008%	2,739,541	-33.394%
2020-09-24	33.4900	33.8100	32.9520	33.3700	+0.633%	2,102,495	-34.732%
2020-09-23	34.3100	34.3300	33.1500	33.1600	-4.658%	2,510,728	-34.318%
2020-09-22	35.6800	35.9000	34.7100	34.7800	-1.221%	2,295,636	-37.378%
2020-09-21	35.5200	35.5900	34.7600	35.2100	-3.850%	2,073,450	-38.143%
2020-09-18	37.0000	37.1048	36.4900	36.6200	-2.295%	5,223,483	-40.524%
2020-09-17	37.3200	37.5800	37.0762	37.4800	-1.316%	4,015,386	-41.889%
2020-09-16	37.7400	38.3300	37.4200	37.9800	+0.238%	1,921,386	-42.654%
2020-09-15	38.3000	38.5000	37.8700	37.8900	-0.132%	2,692,507	-42.518%
2020-09-14	38.2200	38.2600	37.7100	37.9400	-1.429%	3,337,547	-42.594%
2020-09-11	38.3900	38.5900	38.0800	38.4900	+1.370%	3,021,108	-43.414%
2020-09-10	39.1900	39.3200	37.9600	37.9700	-1.556%	3,244,237	-42.639%
2020-09-09	38.8700	39.2200	38.5400	38.5700	+1.473%	2,529,329	-43.531%
2020-09-08	38.3500	38.5100	37.6900	38.0100	-2.862%	3,411,819	-42.699%
2020-09-04	39.5400	39.6000	38.4600	39.1300	+0.256%	3,317,296	-44.339%
2020-09-03	39.3800	39.8500	38.8100	39.0300	-0.459%	3,123,380	-44.197%
2020-09-02	39.4900	39.6100	39.0900	39.2100	-0.076%	3,509,438	-44.453%
2020-09-01	39.3800	39.6650	39.0200	39.2400	-0.834%	5,409,665	-44.495%
2020-08-31	40.0800	40.0800	39.4700	39.5700	-0.976%	2,165,074	-44.958%
2020-08-28	39.5600	39.9800	39.4200	39.9600	+1.396%	1,826,980	-45.495%
2020-08-27	39.6700	39.6700	39.0400	39.4100	-0.076%	3,140,706	-44.735%
2020-08-26	39.6200	39.7289	39.3400	39.4400	+0.025%	2,058,859	-44.777%
2020-08-25	39.9100	39.9500	39.1942	39.4300	-0.605%	1,814,676	-44.763%
2020-08-24	39.6600	39.7800	39.3800	39.6700	+3.469%	2,056,897	-45.097%
2020-08-21	38.0300	38.4400	37.9100	38.3400	-1.135%	2,858,794	-43.192%
2020-08-20	38.6200	38.9800	38.5150	38.7800	-0.793%	3,678,872	-43.837%
2020-08-19	39.0700	39.4300	39.0000	39.0900	+0.334%	4,680,000	-44.282%
2020-08-18	39.4700	39.6100	38.8900	38.9600	-0.764%	2,852,544	-44.097%
2020-08-17	39.6400	39.7378	39.1000	39.2600	-0.582%	1,780,247	-44.524%
2020-08-14	39.3400	39.8200	39.2900	39.4900	-1.250%	1,291,442	-44.847%
2020-08-13	40.3100	40.5000	39.7200	39.9900	-1.186%	913,782	-45.536%
2020-08-12	40.9200	40.9398	40.3050	40.4700	+1.888%	1,338,212	-46.182%
2020-08-11	40.6500	40.7800	39.6300	39.7200	+1.301%	1,810,599	-45.166%
2020-08-10	39.1800	39.3700	38.9500	39.2100	+0.693%	1,611,201	-44.453%
2020-08-07	38.5500	39.0100	38.5150	38.9400	-0.941%	1,115,610	-44.068%
2020-08-06	39.3100	39.5500	39.0500	39.3100	-1.157%	903,166	-44.594%
2020-08-05	39.9600	40.4250	39.6900	39.7700	+1.067%	2,253,455	-45.235%
2020-08-04	38.7300	39.3600	38.6200	39.3500	+2.287%	1,646,443	-44.651%
2020-08-03	37.8600	38.4800	37.7200	38.4700	+2.151%	2,091,074	-43.384%
2020-07-31	37.4800	37.6900	36.8400	37.6600	-1.671%	3,342,716	-42.167%
2020-07-30	38.4900	38.5900	37.3700	38.3000	-0.078%	2,545,337	-43.133%
2020-07-29	37.9700	38.3900	37.8800	38.3300	+0.868%	2,830,604	-43.178%
2020-07-28	38.0600	38.2600	37.8550	38.0000	-1.273%	1,279,244	-42.684%
2020-07-27	38.3700	38.5400	37.9900	38.4900	+0.627%	3,464,254	-43.414%
2020-07-24	38.0100	38.3600	37.8811	38.2500	+0.950%	2,658,824	-43.059%
2020-07-23	37.5000	37.9550	37.4300	37.8900	0.000%	1,625,269	-42.518%
2020-07-22	38.2200	38.2200	37.7600	37.8900	-2.042%	1,636,953	-42.518%
2020-07-21	38.0900	38.9400	38.0800	38.6800	+2.382%	1,641,484	-43.692%
2020-07-20	38.1500	38.4000	37.7000	37.7800	-1.819%	1,505,821	-42.350%
2020-07-17	38.7100	38.7300	38.3400	38.4800	-1.080%	984,864	-43.399%
2020-07-16	39.2500	39.4600	38.7250	38.9000	-1.043%	1,389,228	-44.010%
2020-07-15	39.3900	39.5800	38.9600	39.3100	+0.692%	1,779,583	-44.594%
2020-07-14	38.0600	39.1300	37.9500	39.0400	+3.390%	1,894,840	-44.211%
2020-07-13	38.3300	38.4000	37.6300	37.7600	-0.026%	1,520,412	-42.320%
2020-07-10	37.4700	37.9000	37.3500	37.7700	+1.587%	2,240,154	-42.335%
2020-07-09	38.3000	38.3400	37.0800	37.1800	-4.348%	2,728,614	-41.420%
2020-07-08	38.5500	39.0600	38.5100	38.8700	+0.856%	2,166,666	-43.967%
2020-07-07	39.2200	39.2500	38.5300	38.5400	-2.628%	1,413,779	-43.487%
2020-07-06	39.7400	40.0900	39.4089	39.5800	+1.565%	1,106,082	-44.972%
2020-07-02	39.0600	39.5500	38.7500	38.9700	+1.590%	1,524,843	-44.111%
2020-07-01	38.2500	38.7600	38.1750	38.3600	-0.260%	1,237,310	-43.222%
2020-06-30	37.9800	38.6900	37.7900	38.4600	-1.131%	1,348,312	-43.370%
2020-06-29	38.8100	39.2800	38.5600	38.9000	+0.387%	1,470,989	-44.010%
2020-06-26	39.1500	39.2350	38.2800	38.7500	-1.072%	2,221,690	-43.794%
2020-06-25	38.1100	39.2200	37.9900	39.1700	+0.256%	1,533,150	-44.396%
2020-06-24	40.1700	40.1700	38.9300	39.0700	-3.697%	1,831,631	-44.254%
2020-06-23	40.8600	40.9600	40.4000	40.5700	+1.476%	1,453,346	-46.315%
2020-06-22	39.7500	40.0150	39.4800	39.9800	+1.524%	1,600,973	-45.523%
2020-06-19	40.7600	40.7700	39.2700	39.3800	-1.204%	2,390,546	-44.693%
2020-06-18	39.4700	40.1100	39.3800	39.8600	-0.275%	2,295,037	-45.359%
2020-06-17	40.6200	40.7000	39.9400	39.9700	-0.671%	2,211,773	-45.509%
2020-06-16	40.6700	41.1000	39.7500	40.2400	+1.514%	2,199,928	-45.875%
2020-06-15	38.4300	39.9700	38.2400	39.6400	+0.126%	1,779,050	-45.055%
2020-06-12	40.1700	40.4400	38.8600	39.5900	+3.180%	1,504,406	-44.986%
2020-06-11	40.2100	40.4400	38.2900	38.3700	-8.621%	2,453,632	-43.237%
2020-06-10	42.4300	42.6900	41.7100	41.9900	-1.961%	2,762,831	-48.131%
2020-06-09	42.8700	43.0000	42.3500	42.8300	-3.078%	1,867,576	-49.148%
2020-06-08	44.0200	44.2700	43.2850	44.1900	+2.577%	2,321,622	-50.713%
2020-06-05	43.0300	43.5500	42.8066	43.0800	+5.718%	3,144,202	-49.443%
2020-06-04	40.6900	41.0400	40.3000	40.7500	-0.220%	4,493,835	-46.552%
2020-06-03	40.6900	41.0500	40.5000	40.8400	+3.971%	4,004,597	-46.670%
2020-06-02	39.8000	40.0400	38.9000	39.2800	+1.604%	5,257,418	-44.552%
2020-06-01	37.9900	38.7100	37.8900	38.6600	+2.874%	2,625,724	-43.663%
2020-05-29	37.4800	37.6200	36.9602	37.5800	+0.374%	2,459,061	-42.044%
2020-05-28	38.0500	38.1200	37.3700	37.4400	+0.483%	4,484,210	-41.827%
2020-05-27	37.7600	37.8560	36.8800	37.2600	+2.026%	3,055,013	-41.546%
2020-05-26	36.7200	36.8900	36.4247	36.5200	+1.388%	1,554,027	-40.361%
2020-05-22	36.0300	36.0600	35.3300	36.0200	-0.055%	1,442,224	-39.534%
2020-05-21	36.4100	36.5500	35.4700	36.0400	-1.233%	1,832,644	-39.567%
2020-05-20	36.4700	36.9000	36.1300	36.4900	+3.225%	2,874,048	-40.312%
2020-05-19	36.0200	36.0800	35.3400	35.3500	-0.953%	3,638,072	-38.388%
2020-05-18	35.8300	36.2300	35.3800	35.6900	+8.053%	2,697,980	-38.975%
2020-05-15	33.6600	34.0900	33.0300	33.0300	-2.075%	2,057,209	-34.060%
2020-05-14	32.5000	33.7700	32.0100	33.7300	+1.322%	2,726,908	-35.428%
2020-05-13	34.4900	34.4900	33.1800	33.2900	-3.507%	2,355,937	-34.575%
2020-05-12	35.2700	35.4400	34.5000	34.5000	-0.891%	1,542,606	-36.870%
2020-05-11	35.3500	35.4000	34.8100	34.8100	-4.421%	2,043,082	-37.432%
2020-05-08	35.3700	36.4200	35.2000	36.4200	+4.355%	1,691,650	-40.198%
2020-05-07	35.1900	35.6400	34.9000	34.9000	+2.017%	6,277,110	-37.593%
2020-05-06	35.1000	35.2000	34.0500	34.2100	-2.285%	6,294,070	-36.334%
2020-05-05	35.7600	36.2600	34.8500	35.0100	+4.321%	6,894,096	-37.789%
2020-05-04	33.2200	33.8600	32.8300	33.5600	+0.389%	9,243,343	-35.101%
2020-05-01	34.2100	34.6800	32.4000	33.4300	-4.893%	6,654,977	-34.849%
2020-04-30	35.7900	36.0800	34.9500	35.1500	-6.267%	3,427,231	-38.037%
2020-04-29	36.5000	37.5000	36.3900	37.5000	+5.071%	2,295,323	-41.920%
2020-04-28	35.3600	36.0000	34.7900	35.6900	+1.507%	1,680,899	-38.975%
2020-04-27	34.1000	35.6500	33.9000	35.1600	+2.958%	1,788,588	-38.055%
2020-04-24	35.1600	35.2300	34.1500	34.1500	-1.329%	2,673,551	-36.223%
2020-04-23	34.6300	35.9400	34.4290	34.6100	+0.698%	2,487,922	-37.070%
2020-04-22	33.8200	34.5000	33.5700	34.3700	+5.656%	2,635,964	-36.631%
2020-04-21	32.1000	32.9200	31.9600	32.5300	-1.424%	4,820,853	-33.046%
2020-04-20	32.7300	33.8600	32.6000	33.0000	-4.376%	4,369,078	-34.000%
2020-04-17	33.6200	34.5100	33.3400	34.5100	+7.008%	4,663,529	-36.888%
2020-04-16	32.8200	32.8600	31.9300	32.2500	-4.246%	5,654,358	-32.465%
2020-04-15	33.5900	33.9300	32.6300	33.6800	-4.751%	3,589,597	-35.333%
2020-04-14	36.6500	36.8900	35.2750	35.3600	-2.293%	2,609,214	-38.405%
2020-04-13	37.0500	37.3400	35.7000	36.1900	-1.497%	1,513,388	-39.818%
2020-04-09	36.8300	37.6400	35.6600	36.7400	-0.970%	4,393,296	-40.719%
2020-04-08	36.2000	37.2100	35.9000	37.1000	+1.867%	2,406,027	-41.294%
2020-04-07	37.6500	37.9100	36.3150	36.4200	-2.123%	4,382,296	-40.198%
2020-04-06	36.2900	37.2100	35.6600	37.2100	+4.317%	3,129,163	-41.467%
2020-04-03	36.7300	36.9300	35.2300	35.6700	-10.196%	3,760,149	-38.940%
2020-04-02	40.1200	41.1200	38.4200	39.7200	+5.977%	4,921,052	-45.166%
2020-04-01	38.3500	39.2400	37.2700	37.4800	+0.644%	4,019,802	-41.889%
2020-03-31	38.3300	38.8700	36.6450	37.2400	+1.251%	5,090,346	-41.515%
2020-03-30	36.4400	37.5000	35.7700	36.7800	+4.489%	3,966,520	-40.783%
2020-03-27	34.2100	35.5700	33.3700	35.2000	-0.481%	3,443,405	-38.125%
2020-03-26	34.2300	36.1200	34.1400	35.3700	-2.076%	4,558,466	-38.422%
2020-03-25	34.2900	36.6600	33.5200	36.1200	+9.554%	6,755,265	-39.701%
2020-03-24	32.0800	33.4800	31.3200	32.9700	+14.479%	5,664,944	-33.940%
2020-03-23	29.5800	29.5800	28.1700	28.8000	+13.297%	10,013,431	-24.375%
2020-03-20	25.8800	27.6710	25.4200	25.4200	+2.666%	9,054,368	-14.319%
2020-03-19	23.6900	25.4000	22.6500	24.7600	-0.161%	8,288,746	-12.036%
2020-03-18	24.7300	25.2200	22.1300	24.8000	-10.242%	6,214,982	-12.177%
2020-03-17	27.4200	27.9200	26.6100	27.6300	+5.057%	4,181,025	-21.173%
2020-03-16	26.6200	27.8400	26.0000	26.3000	-15.759%	5,041,151	-17.186%
2020-03-13	31.7500	31.7500	28.4400	31.2200	+7.248%	4,990,460	-30.237%
2020-03-12	31.9700	32.0000	28.8100	29.1100	-15.648%	8,805,636	-25.180%
2020-03-11	36.4100	36.5300	34.0650	34.5100	-6.780%	7,588,814	-36.888%
2020-03-10	37.0300	37.2700	35.2500	37.0200	+6.471%	6,898,441	-41.167%
2020-03-09	36.7000	37.0750	34.7600	34.7700	-17.821%	11,580,735	-37.360%
2020-03-06	42.5000	42.7800	41.8900	42.3100	-2.825%	3,422,823	-48.523%
2020-03-05	43.6300	43.9200	43.1100	43.5400	-2.878%	2,737,450	-49.977%
2020-03-04	44.3600	44.9400	44.0300	44.8300	+3.057%	3,292,367	-51.416%
2020-03-03	44.2600	45.0700	43.2100	43.5000	-2.071%	4,042,287	-49.931%
2020-03-02	43.2700	44.4767	42.8500	44.4200	+2.967%	3,889,745	-50.968%
2020-02-28	41.8200	43.3300	41.3200	43.1400	+0.912%	5,067,724	-49.513%
2020-02-27	43.3800	44.0100	42.7500	42.7500	-2.642%	3,756,626	-49.053%
2020-02-26	44.6000	44.8400	43.8000	43.9100	-0.566%	3,073,190	-50.399%
2020-02-25	45.1700	45.2600	43.9000	44.1600	-3.030%	3,336,185	-50.679%
2020-02-24	45.7200	45.9353	45.5154	45.5400	-5.125%	2,125,529	-52.174%
2020-02-21	47.8900	48.0900	47.6300	48.0000	-0.724%	1,733,911	-54.625%
2020-02-20	48.8100	48.8800	48.2600	48.3500	-0.983%	1,444,456	-54.953%
2020-02-19	48.7400	48.8900	48.5500	48.8300	+0.349%	1,583,759	-55.396%
2020-02-18	48.2900	48.7300	48.2600	48.6600	-1.118%	1,975,133	-55.240%
2020-02-14	49.4300	49.4300	48.8900	49.2100	+0.041%	1,415,059	-55.741%
2020-02-13	49.1200	49.3700	48.9600	49.1900	-1.245%	2,459,462	-55.723%
2020-02-12	49.6400	49.9700	49.3900	49.8100	+1.014%	1,891,318	-56.274%
2020-02-11	49.1500	49.3200	49.0250	49.3100	+0.900%	2,789,249	-55.830%
2020-02-10	48.8600	48.9800	48.5800	48.8700	-1.093%	1,770,501	-55.433%
2020-02-07	49.6500	49.6950	49.3250	49.4100	-1.515%	3,139,905	-55.920%
2020-02-06	50.2100	50.8200	50.1400	50.1700	+0.260%	2,446,925	-56.588%
2020-02-05	50.2900	50.3400	49.7804	50.0400	+2.310%	2,393,805	-56.475%
2020-02-04	49.4500	49.4900	48.8600	48.9100	+0.845%	2,314,060	-55.469%
2020-02-03	48.6000	48.7450	48.3400	48.5000	-0.185%	1,964,618	-55.093%
2020-01-31	48.9200	49.1300	48.5100	48.5900	-2.606%	2,388,933	-55.176%
2020-01-30	49.6900	49.9800	49.3000	49.8900	-1.012%	1,824,213	-56.344%
2020-01-29	51.0000	51.0700	50.3900	50.4000	-1.312%	1,634,751	-56.786%
2020-01-28	50.8200	51.2000	50.6400	51.0700	+0.512%	1,914,215	-57.353%
2020-01-27	51.1800	51.4300	50.7000	50.8100	-2.775%	2,011,178	-57.134%
2020-01-24	52.2400	52.4100	52.1050	52.2600	-0.741%	1,766,652	-58.324%
2020-01-23	52.4500	52.8000	52.1100	52.6500	-0.473%	1,548,487	-58.632%
2020-01-22	53.0400	53.0700	52.7700	52.9000	-0.470%	1,710,056	-58.828%
2020-01-21	53.5100	53.6200	53.1400	53.1500	-1.592%	2,023,893	-59.022%
2020-01-17	54.0000	54.1700	53.6700	54.0100	-0.534%	1,499,980	-59.674%
2020-01-16	54.4700	54.5000	54.1700	54.3000	+0.333%	1,091,403	-59.890%
2020-01-15	54.0200	54.3600	53.9600	54.1200	-1.042%	1,636,473	-59.756%
2020-01-14	54.8000	54.8600	54.5210	54.6900	-1.282%	1,864,797	-60.176%
2020-01-13	55.0000	55.4450	54.8000	55.4000	-0.108%	3,270,402	-60.686%
2020-01-10	55.5600	55.6300	55.2700	55.4600	-0.752%	3,621,681	-60.728%
2020-01-09	55.5900	56.0400	55.2499	55.8800	+0.054%	2,293,553	-61.024%