Dark

UCO
ProShares Ultra Bloomberg Crude Oil
stock NYSE ETF

At Close

Aug 21, 2026 3:59:56 PM EDT

45.55USD+0.574%(+0.26)2,039,831

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:27:30 AM EDT

45.74USD+0.994%(+0.45)40,980

After-hours

Aug 21, 2026 4:54:30 PM EDT

45.53USD-0.044%(-0.02)13,397

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	45.7550	45.9700	45.2700	45.5500	+0.574%	2,039,831	0.000%
2026-08-20	45.3980	45.6400	44.6300	45.2900	+3.402%	2,637,240	+0.574%
2026-08-19	44.1900	44.9800	43.5150	43.8000	-0.815%	3,101,357	+3.995%
2026-08-18	44.5250	44.9200	43.9200	44.1600	+0.914%	2,898,626	+3.148%
2026-08-17	41.9500	44.0500	41.6500	43.7600	+5.675%	2,675,208	+4.090%
2026-08-14	40.5200	41.6000	40.2800	41.4100	+1.895%	2,192,249	+9.998%
2026-08-13	40.4600	41.6500	39.7490	40.6400	-2.425%	2,647,294	+12.082%
2026-08-12	41.1700	41.8500	40.8100	41.6500	-0.407%	1,800,666	+9.364%
2026-08-11	40.3400	41.9100	40.2700	41.8200	+1.480%	2,386,669	+8.919%
2026-08-10	39.2700	41.6700	39.2700	41.2100	+11.378%	3,160,014	+10.531%
2026-08-07	36.6800	38.0300	36.5900	37.0000	-0.457%	2,492,968	+23.108%
2026-08-06	35.5500	37.5100	35.5500	37.1700	+5.357%	3,045,275	+22.545%
2026-08-05	35.8900	35.9250	34.8650	35.2800	-0.955%	2,711,491	+29.110%
2026-08-04	35.9600	36.3396	35.0700	35.6200	-5.692%	3,524,591	+27.878%
2026-08-03	37.5850	38.1300	37.0750	37.7700	-6.556%	2,712,391	+20.598%
2026-07-31	40.9400	41.2100	40.0500	40.4200	+1.000%	3,107,006	+12.692%
2026-07-30	39.8200	40.4300	39.7350	40.0200	-3.752%	2,512,323	+13.818%
2026-07-29	40.4000	41.7600	40.3800	41.5800	+10.791%	4,145,870	+9.548%
2026-07-28	39.1900	39.4300	36.9000	37.5300	-5.680%	4,600,518	+21.370%
2026-07-27	41.1500	41.1500	39.7900	39.7900	-9.424%	3,665,815	+14.476%
2026-07-24	43.7600	43.9900	42.8000	43.9300	-0.656%	3,394,926	+3.688%
2026-07-23	44.6900	45.5650	44.0400	44.2200	+3.511%	4,003,728	+3.008%
2026-07-22	42.5600	42.9412	42.1800	42.7200	+1.545%	1,989,804	+6.625%
2026-07-21	42.2300	42.6600	41.7700	42.0700	+1.496%	1,787,955	+8.272%
2026-07-20	40.7600	41.8880	40.4400	41.4500	+1.098%	3,356,216	+9.891%
2026-07-17	40.9000	41.5950	40.2943	41.0000	+4.725%	3,275,663	+11.098%
2026-07-16	40.0100	40.1400	38.8400	39.1500	-2.003%	2,082,340	+16.347%
2026-07-15	40.1450	40.1800	38.7300	39.9500	+1.576%	3,724,750	+14.018%
2026-07-14	38.8700	39.4700	37.7500	39.3300	+1.523%	5,727,202	+15.815%
2026-07-13	36.0900	39.4000	36.0200	38.7400	+11.739%	6,444,175	+17.579%
2026-07-10	34.7200	35.5800	33.9050	34.6700	0.000%	3,301,769	+31.382%
2026-07-09	35.4900	35.5150	34.3700	34.6700	-4.464%	3,233,271	+31.382%
2026-07-08	35.9900	37.1900	35.4300	36.2900	+4.854%	7,165,530	+25.517%
2026-07-07	33.1900	35.0000	33.0710	34.6100	+5.679%	3,754,572	+31.609%
2026-07-06	32.6200	32.8500	32.3100	32.7500	+1.174%	1,323,974	+39.084%
2026-07-02	31.7800	32.6200	31.5200	32.3700	+1.378%	1,814,941	+40.717%
2026-07-01	32.3900	32.6900	31.8000	31.9300	-3.096%	1,429,901	+42.656%
2026-06-30	33.7900	33.7900	32.3600	32.9500	-0.573%	1,415,862	+38.240%
2026-06-29	33.0300	33.5100	32.8100	33.1400	+2.221%	2,495,328	+37.447%
2026-06-26	32.4100	32.5400	31.6400	32.4200	-5.371%	3,526,825	+40.500%
2026-06-25	32.7800	34.6700	32.6800	34.2600	+4.803%	3,015,470	+32.954%
2026-06-24	32.7400	33.3200	32.4400	32.6900	-6.972%	3,369,032	+39.339%
2026-06-23	34.8900	35.2700	34.5600	35.1400	-1.264%	2,865,902	+29.624%
2026-06-22	35.8400	35.8600	34.9800	35.5900	-2.866%	2,574,705	+27.985%
2026-06-18	35.6280	36.9700	34.6200	36.6400	+0.219%	4,266,356	+24.318%
2026-06-17	37.4100	39.2100	36.5450	36.5600	-2.220%	4,346,504	+24.590%
2026-06-16	37.9400	38.2800	36.5000	37.3900	-5.913%	3,734,799	+21.824%
2026-06-15	39.4500	39.9050	38.9100	39.7400	-5.336%	3,652,582	+14.620%
2026-06-12	43.0500	44.4250	41.9300	41.9800	-5.408%	3,183,917	+8.504%
2026-06-11	47.0000	47.9300	43.9700	44.3800	-5.333%	5,415,617	+2.636%
2026-06-10	46.0100	47.8200	45.8600	46.8800	+3.809%	3,432,973	-2.837%
2026-06-09	45.2600	46.1100	43.4750	45.1600	-3.298%	2,888,521	+0.864%
2026-06-08	46.0400	47.0100	45.6200	46.7000	+4.218%	1,807,166	-2.463%
2026-06-05	45.4300	45.4900	44.1600	44.8100	-3.093%	1,383,010	+1.651%
2026-06-04	46.2300	46.3500	45.4701	46.2400	-3.927%	1,618,515	-1.492%
2026-06-03	47.7650	48.5600	47.4600	48.1300	+2.710%	1,877,420	-5.360%
2026-06-02	45.7000	46.9400	45.5000	46.8600	+2.516%	1,577,855	-2.796%
2026-06-01	45.9700	47.1500	44.7400	45.7100	+5.056%	4,470,389	-0.350%
2026-05-29	43.4100	44.1200	42.4400	43.5100	-2.071%	2,424,147	+4.689%
2026-05-28	44.8000	45.1200	42.1500	44.4300	+2.021%	3,125,858	+2.521%
2026-05-27	43.4000	44.5600	42.9300	43.5500	-3.948%	3,570,255	+4.592%
2026-05-26	45.6000	46.6300	45.3400	45.3400	-4.022%	2,304,724	+0.463%
2026-05-22	47.9100	48.9700	45.9400	47.2400	-1.931%	3,675,816	-3.577%
2026-05-21	51.0600	51.5100	46.9100	48.1700	+0.083%	6,052,468	-5.439%
2026-05-20	50.9100	51.2700	46.5500	48.1300	-7.371%	4,637,173	-5.360%
2026-05-19	52.6300	52.8400	50.8700	51.9600	+2.647%	4,005,901	-12.336%
2026-05-18	49.7600	52.9400	49.4100	50.6200	+0.837%	7,025,101	-10.016%
2026-05-15	49.5000	50.3950	49.1400	50.2000	+4.258%	2,314,254	-9.263%
2026-05-14	47.0800	48.1800	46.9000	48.1500	+0.021%	3,058,043	-5.400%
2026-05-13	49.0900	49.4640	47.5100	48.1400	-3.546%	2,769,833	-5.380%
2026-05-12	49.8600	50.2198	49.1300	49.9100	+4.875%	4,906,873	-8.736%
2026-05-11	45.9500	47.9900	45.6000	47.5900	+7.016%	4,150,207	-4.287%
2026-05-08	43.1800	45.0500	43.1100	44.4700	+1.368%	4,779,626	+2.429%
2026-05-07	41.1800	44.3600	40.6700	43.8700	+1.387%	10,480,732	+3.829%
2026-05-06	44.0800	44.7000	42.7601	43.2700	-11.640%	6,120,635	+5.269%
2026-05-05	48.4000	49.0500	47.7320	48.9700	-2.972%	2,856,940	-6.984%
2026-05-04	48.4200	51.0600	47.8900	50.4700	+7.934%	7,429,343	-9.748%
2026-05-01	47.1700	47.3450	44.8700	46.7600	-2.114%	5,743,778	-2.588%
2026-04-30	46.5620	47.9750	46.5300	47.7700	-0.271%	6,242,662	-4.647%
2026-04-29	47.6200	48.2500	46.9700	47.9000	+6.161%	3,990,678	-4.906%
2026-04-28	45.3700	45.8000	44.5600	45.1200	+2.476%	4,500,119	+0.953%
2026-04-27	43.5900	44.6600	43.5100	44.0300	+2.610%	3,702,633	+3.452%
2026-04-24	42.7600	43.7700	41.9100	42.9100	-2.255%	5,470,187	+6.152%
2026-04-23	42.5900	44.9150	42.4050	43.9000	+4.673%	6,202,391	+3.759%
2026-04-22	41.0100	42.2500	40.9700	41.9400	+0.914%	4,621,284	+8.608%
2026-04-21	39.8600	41.9200	39.6900	41.5600	+5.643%	8,049,650	+9.601%
2026-04-20	39.1800	40.2600	38.9800	39.3400	+5.019%	4,379,096	+15.785%
2026-04-17	36.9900	37.8000	35.2200	37.4600	-10.125%	9,105,784	+21.596%
2026-04-16	41.4600	42.4400	41.4300	41.6800	+1.313%	3,404,711	+9.285%
2026-04-15	40.8700	41.9250	40.5900	41.1400	+1.255%	5,579,013	+10.719%
2026-04-14	42.1150	42.1900	40.4690	40.6300	-3.538%	6,682,372	+12.109%
2026-04-13	43.0000	43.4800	41.6500	42.1200	+5.142%	7,680,146	+8.143%
2026-04-10	39.9300	41.2000	39.6100	40.0600	+0.351%	6,937,876	+13.704%
2026-04-09	40.1100	41.0250	38.6800	39.9200	+0.226%	10,391,946	+14.103%
2026-04-08	36.5850	40.5010	36.4000	39.8300	-2.759%	12,498,310	+14.361%
2026-04-07	41.5400	42.9316	40.0400	40.9600	-0.219%	11,549,002	+11.206%
2026-04-06	40.1400	41.4600	39.6900	41.0500	+3.505%	11,330,930	+10.962%
2026-04-02	40.6000	40.6500	37.6500	39.6600	+6.613%	14,609,014	+14.851%
2026-04-01	37.6900	37.8600	36.8223	37.2000	-5.344%	10,174,714	+22.446%
2026-03-31	42.4700	42.4900	38.5300	39.3000	-8.135%	13,794,060	+15.903%
2026-03-30	42.7300	43.1600	42.0700	42.7800	+1.712%	9,334,165	+6.475%
2026-03-27	42.0650	42.5000	41.2300	42.0600	+2.836%	7,992,274	+8.298%
2026-03-26	41.0000	41.7100	40.2500	40.9000	+3.649%	10,879,237	+11.369%
2026-03-25	37.9500	40.0000	37.7900	39.4600	-1.890%	11,154,593	+15.433%
2026-03-24	40.4600	41.0517	39.3800	40.2200	+6.037%	9,539,928	+13.252%
2026-03-23	39.2500	39.3700	35.4500	37.9300	-11.688%	23,853,866	+20.090%
2026-03-20	42.3500	44.0000	41.9500	42.9500	+2.751%	13,916,024	+6.054%
2026-03-19	42.4850	44.2500	40.5000	41.8000	-2.655%	19,284,748	+8.971%
2026-03-18	42.3220	43.2000	41.2300	42.9400	+5.091%	16,276,308	+6.078%
2026-03-17	40.4300	41.0100	39.6600	40.8600	+4.769%	11,640,499	+11.478%
2026-03-16	39.4150	40.3700	38.1500	39.0000	-3.130%	14,423,431	+16.795%
2026-03-13	38.9600	40.8000	38.4800	40.2600	+0.978%	16,861,518	+13.140%
2026-03-12	38.2800	40.3700	37.6100	39.8700	+10.321%	24,255,702	+14.246%
2026-03-11	34.1800	36.1850	32.9200	36.1400	+5.487%	20,612,501	+26.038%
2026-03-10	34.1900	34.5700	30.1800	34.2600	+5.060%	45,110,753	+32.954%
2026-03-09	37.1000	38.5600	30.6900	32.6100	-2.889%	54,047,062	+39.681%
2026-03-06	33.3120	33.9800	32.5600	33.5800	+9.417%	17,953,006	+35.646%
2026-03-05	30.3700	31.4500	30.1900	30.6900	+5.319%	15,059,160	+48.420%
2026-03-04	28.7600	29.4600	28.6000	29.1400	+1.568%	11,232,379	+56.314%
2026-03-03	30.4499	30.4800	27.5600	28.6900	+3.499%	20,037,559	+58.766%
2026-03-02	28.1800	28.5200	26.9500	27.7200	+8.536%	15,888,456	+64.322%
2026-02-27	25.6100	25.6600	24.8700	25.5400	+4.415%	5,212,955	+78.348%
2026-02-26	23.6700	25.2500	23.5800	24.4600	-0.367%	5,571,708	+86.222%
2026-02-25	24.7600	24.7750	24.3200	24.5500	-2.074%	1,884,996	+85.540%
2026-02-24	25.2700	25.2700	24.5800	25.0700	+0.200%	3,246,396	+81.691%
2026-02-23	25.3100	25.5050	24.7800	25.0200	+0.522%	2,088,030	+82.054%
2026-02-20	24.7500	25.0900	24.5500	24.8900	-0.876%	2,848,939	+83.005%
2026-02-19	24.6600	25.1200	24.2800	25.1100	+4.061%	3,653,217	+81.402%
2026-02-18	23.4300	24.2400	23.4000	24.1300	+8.255%	4,301,813	+88.769%
2026-02-17	22.5200	22.6500	21.9600	22.2900	-0.977%	2,532,943	+104.352%
2026-02-13	22.5300	22.7550	22.2599	22.5100	-0.442%	2,513,973	+102.355%
2026-02-12	23.5650	23.6000	22.2800	22.6100	-5.988%	3,122,033	+101.460%
2026-02-11	24.4100	24.5200	23.7550	24.0500	+1.907%	2,230,272	+89.397%
2026-02-10	23.7400	23.8000	23.2300	23.6000	+0.085%	1,414,392	+93.008%
2026-02-09	22.8800	23.8800	22.8583	23.5800	+2.700%	1,729,882	+93.172%
2026-02-06	22.4800	23.4200	22.4600	22.9600	+1.056%	2,422,714	+98.389%
2026-02-05	22.7600	22.9600	22.2400	22.7200	-2.531%	1,948,583	+100.484%
2026-02-04	22.6300	24.0300	22.4500	23.3100	+1.304%	7,192,945	+95.410%
2026-02-03	22.1100	23.0855	22.0030	23.0100	+5.454%	6,028,239	+97.957%
2026-02-02	21.9400	21.9999	21.3500	21.8200	-9.461%	7,334,097	+108.753%
2026-01-30	24.1100	24.3600	23.2150	24.1000	+0.668%	5,669,135	+89.004%
2026-01-29	24.4550	24.6000	23.4400	23.9400	+4.954%	6,284,237	+90.267%
2026-01-28	22.6000	22.8500	22.3901	22.8100	+2.058%	2,312,953	+99.693%
2026-01-27	21.5900	22.3800	21.4700	22.3500	+4.244%	2,677,679	+103.803%
2026-01-26	21.3100	21.5400	21.1600	21.4400	-0.372%	2,307,136	+112.453%
2026-01-23	21.5000	21.6700	21.3500	21.5200	+4.618%	2,782,980	+111.664%
2026-01-22	20.8700	20.8800	20.3001	20.5700	-3.473%	2,205,308	+121.439%
2026-01-21	21.0900	21.3600	20.9700	21.3100	+3.547%	1,831,235	+113.749%
2026-01-20	20.8800	21.0500	20.5000	20.5800	+0.587%	2,533,053	+121.331%
2026-01-16	20.7700	20.8200	20.4398	20.4600	+1.388%	2,228,094	+122.630%
2026-01-15	20.4700	20.5000	20.1400	20.1800	-3.905%	2,787,425	+125.719%
2026-01-14	21.7300	22.2150	20.4100	21.0000	-1.593%	8,631,779	+116.905%
2026-01-13	21.0000	21.4900	20.9800	21.3400	+4.047%	5,137,280	+113.449%
2026-01-12	20.1500	20.6950	19.9300	20.5100	+2.091%	2,401,134	+122.087%
2026-01-09	20.2000	20.6600	20.0850	20.0900	+0.300%	3,363,033	+126.730%
2026-01-08	19.0800	20.0800	18.9400	20.0300	+7.399%	5,224,671	+127.409%
2026-01-07	18.8800	18.9200	18.4850	18.6500	-1.687%	4,009,107	+144.236%
2026-01-06	19.9450	20.0000	18.9250	18.9700	-4.289%	3,572,542	+140.116%
2026-01-05	19.5300	19.8610	19.3100	19.8200	+2.854%	2,701,263	+129.818%
2026-01-02	18.9900	19.3450	18.8500	19.2700	-0.259%	2,247,780	+136.378%
2025-12-31	19.8800	19.9000	19.1850	19.3200	-1.629%	2,161,807	+135.766%
2025-12-30	19.9100	19.9480	19.6150	19.6400	+0.460%	1,124,135	+131.925%
2025-12-29	19.7000	19.8450	19.5400	19.5500	+2.517%	3,309,861	+132.992%
2025-12-26	19.6200	19.6799	18.9300	19.0700	-4.267%	3,302,557	+138.857%
2025-12-24	20.0000	20.0700	19.7750	19.9200	-0.050%	1,134,325	+128.665%
2025-12-23	19.6900	19.9600	19.5850	19.9300	+1.116%	1,697,209	+128.550%
2025-12-22	19.6500	19.7700	19.4900	19.7100	+4.341%	3,932,886	+131.101%
2025-12-19	18.7900	18.9750	18.6700	18.8900	+1.778%	1,244,876	+141.133%
2025-12-18	18.8700	18.8950	18.5111	18.5600	-2.006%	1,853,175	+145.420%
2025-12-17	18.6400	18.9799	18.4550	18.9400	+4.180%	2,758,010	+140.496%
2025-12-16	18.5000	18.5200	18.1200	18.1800	-4.517%	3,517,206	+150.550%
2025-12-15	19.2300	19.2490	18.8300	19.0400	-1.754%	2,509,425	+139.233%
2025-12-12	19.4200	19.5100	19.2200	19.3800	-1.574%	1,996,662	+135.036%
2025-12-11	19.3100	19.6900	19.2000	19.6900	-3.005%	4,078,495	+131.336%
2025-12-10	19.7500	20.3450	19.5800	20.3000	+1.602%	2,995,448	+124.384%
2025-12-09	20.1700	20.1900	19.8600	19.9800	-0.893%	2,101,884	+127.978%
2025-12-08	20.3200	20.4700	20.0900	20.1600	-3.494%	2,256,783	+125.942%
2025-12-05	20.5600	21.0550	20.5600	20.8900	+1.457%	1,454,058	+118.047%
2025-12-04	20.3200	20.8250	20.1800	20.5900	+1.429%	1,655,094	+121.224%
2025-12-03	20.3900	20.6500	20.1700	20.3000	+0.995%	1,623,115	+124.384%
2025-12-02	20.3400	20.5800	19.9350	20.1000	-2.427%	2,726,467	+126.617%
2025-12-01	20.3300	20.6900	20.3300	20.6000	+0.146%	1,378,307	+121.117%
2025-11-28	20.3000	20.7300	20.3000	20.5700	+2.034%	1,685,386	+121.439%
2025-11-26	19.6600	20.2400	19.6600	20.1600	+1.818%	2,105,967	+125.942%
2025-11-25	19.5700	19.9100	19.2550	19.8000	-2.463%	3,329,205	+130.051%
2025-11-24	19.7500	20.3500	19.5500	20.3000	+2.837%	1,884,486	+124.384%
2025-11-21	19.7400	19.8550	19.3800	19.7400	-1.889%	3,579,113	+130.750%
2025-11-20	20.6600	20.9200	20.0650	20.1200	-1.710%	2,770,454	+126.392%
2025-11-19	20.4100	20.5700	20.2000	20.4700	-4.524%	2,834,299	+122.521%
2025-11-18	20.9200	21.5350	20.7361	21.4400	+2.290%	1,728,556	+112.453%
2025-11-17	21.1100	21.1800	20.9200	20.9600	-0.095%	1,098,617	+117.319%
2025-11-14	20.9400	21.2350	20.8650	20.9800	+3.197%	2,327,460	+117.112%
2025-11-13	20.6300	20.6654	20.3078	20.3300	-0.049%	1,457,546	+124.053%
2025-11-12	21.0800	21.0800	20.2900	20.3400	-7.081%	4,231,527	+123.943%
2025-11-11	21.7000	22.0300	21.7000	21.8900	+2.385%	2,217,656	+108.086%
2025-11-10	21.3000	21.4400	20.9450	21.3800	+1.040%	1,752,813	+113.050%
2025-11-07	21.1000	21.2100	20.8935	21.1600	+1.099%	1,599,078	+115.265%
2025-11-06	20.9000	21.0400	20.6750	20.9300	-0.381%	2,102,217	+117.630%
2025-11-05	21.2700	21.6500	20.9700	21.0100	-1.685%	1,882,236	+116.802%
2025-11-04	21.3100	21.6500	21.2400	21.3700	-1.384%	1,649,353	+113.149%
2025-11-03	21.5700	21.8863	21.3400	21.6700	+0.979%	1,693,410	+110.198%
2025-10-31	21.4900	21.6450	21.2150	21.4600	+1.418%	2,342,427	+112.255%
2025-10-30	20.9900	21.5000	20.8702	21.1600	-0.517%	1,520,564	+115.265%
2025-10-29	21.2300	21.5350	21.1900	21.2700	+1.334%	1,609,714	+114.151%
2025-10-28	21.2100	21.3300	20.8300	20.9900	-2.779%	2,946,055	+117.008%
2025-10-27	21.6000	21.8300	21.4200	21.5900	+0.372%	1,979,465	+110.977%
2025-10-24	21.6200	21.8938	21.4700	21.5100	+0.467%	2,662,850	+111.762%
2025-10-23	21.5900	21.9280	21.3800	21.4100	+2.538%	4,226,333	+112.751%
2025-10-22	20.4300	21.1450	20.3600	20.8800	+4.977%	4,229,781	+118.151%
2025-10-21	19.8300	20.2200	19.3500	19.8900	+1.016%	3,565,543	+129.010%
2025-10-20	19.4000	19.7800	19.3700	19.6900	-0.354%	2,322,239	+131.336%
2025-10-17	19.6700	19.8900	19.5650	19.7600	+0.919%	2,035,530	+130.516%
2025-10-16	20.2100	20.2800	19.4300	19.5800	-3.165%	4,160,101	+132.635%
2025-10-15	20.4800	20.5350	20.0450	20.2200	+0.198%	2,749,087	+125.272%
2025-10-14	20.2100	20.4400	19.9385	20.1800	-3.491%	3,022,657	+125.719%
2025-10-13	20.7500	21.0000	20.5207	20.9100	+3.259%	2,426,350	+117.838%
2025-10-10	20.9500	21.2200	20.1800	20.2500	-7.407%	5,445,352	+124.938%
2025-10-09	22.4400	22.4879	21.6650	21.8700	-1.884%	1,502,688	+108.276%
2025-10-08	22.2900	22.5600	22.1700	22.2900	+0.315%	1,553,586	+104.352%
2025-10-07	21.8900	22.2200	21.7600	22.2200	+0.361%	1,522,669	+104.995%
2025-10-06	21.8900	22.2402	21.8500	22.1400	+2.786%	2,270,614	+105.736%
2025-10-03	21.5800	21.7900	21.5000	21.5400	+0.233%	2,258,882	+111.467%
2025-10-02	21.8200	22.1400	21.3445	21.4900	-3.285%	3,943,998	+111.959%
2025-10-01	21.9700	22.3800	21.8443	22.2200	-1.157%	3,558,632	+104.995%
2025-09-30	22.5500	22.7700	22.2935	22.4800	-1.877%	2,673,887	+102.625%
2025-09-29	23.3500	23.3800	22.8150	22.9100	-4.859%	2,090,280	+98.821%
2025-09-26	24.1300	24.7300	24.0500	24.0800	+0.250%	1,770,718	+89.161%
2025-09-25	23.5900	24.0200	23.3800	24.0200	+1.350%	1,266,765	+89.634%
2025-09-24	23.5400	23.8500	23.3700	23.7000	+1.892%	1,642,923	+92.194%
2025-09-23	22.9200	23.4000	22.9053	23.2600	+3.470%	2,097,784	+95.830%
2025-09-22	22.1600	22.6050	22.1202	22.4800	+0.134%	1,039,342	+102.625%
2025-09-19	22.7200	22.9300	22.3400	22.4500	-2.898%	1,942,382	+102.895%
2025-09-18	23.4000	23.6450	22.9500	23.1200	-0.815%	1,408,122	+97.016%
2025-09-17	23.6900	23.8100	23.1700	23.3100	-2.100%	991,856	+95.410%
2025-09-16	23.5900	23.9250	23.4500	23.8100	+2.851%	1,235,834	+91.306%
2025-09-15	23.1700	23.3900	23.0400	23.1500	+1.937%	1,189,195	+96.760%
2025-09-12	23.0700	23.2400	22.7100	22.7100	+0.799%	1,777,202	+100.572%
2025-09-11	22.5800	22.7550	22.5000	22.5300	-3.882%	2,173,763	+102.175%
2025-09-10	23.0800	23.5500	22.9350	23.4400	+3.078%	2,106,293	+94.326%
2025-09-09	23.0600	23.3100	22.7290	22.7400	+0.887%	1,881,912	+100.308%
2025-09-08	22.6000	22.7595	22.2800	22.5400	+1.486%	1,926,406	+102.085%
2025-09-05	22.4300	22.4500	21.8900	22.2100	-3.309%	3,606,443	+105.088%
2025-09-04	22.8500	23.2000	22.7850	22.9700	-1.880%	1,682,714	+98.302%
2025-09-03	23.8600	23.9900	23.3500	23.4100	-4.371%	2,280,578	+94.575%
2025-09-02	24.0400	24.5800	23.8300	24.4800	+5.200%	1,786,450	+86.070%
2025-08-29	23.5700	23.6200	23.2235	23.2700	-1.147%	774,128	+95.746%
2025-08-28	23.3300	23.7800	22.9400	23.5400	+1.378%	2,023,741	+93.500%
2025-08-27	23.0100	23.4300	23.0090	23.2200	+1.044%	1,484,779	+96.167%
2025-08-26	23.3100	23.5900	22.8850	22.9800	-4.250%	2,439,555	+98.216%
2025-08-25	23.6900	24.1950	23.6900	24.0000	+2.564%	1,859,150	+89.792%
2025-08-22	23.1700	23.4100	23.1200	23.4000	+1.167%	2,273,961	+94.658%
2025-08-21	22.7000	23.2700	22.6300	23.1300	+1.715%	1,430,839	+96.930%
2025-08-20	22.5300	22.8500	22.3100	22.7400	+2.989%	2,403,124	+100.308%
2025-08-19	22.1000	22.2750	21.9400	22.0800	-1.954%	2,238,712	+106.295%
2025-08-18	22.0500	22.6850	21.7950	22.5200	+1.168%	2,527,392	+102.265%
2025-08-15	22.1800	22.4850	22.0200	22.2600	-2.025%	3,487,538	+104.627%
2025-08-14	22.6100	22.7500	22.3400	22.7200	+2.435%	2,032,443	+100.484%
2025-08-13	22.3100	22.3700	21.6851	22.1800	-1.203%	3,091,849	+105.365%
2025-08-12	22.5500	22.7450	22.3500	22.4500	-1.664%	2,214,161	+102.895%
2025-08-11	22.8000	22.9900	22.5200	22.8300	+1.377%	1,511,848	+99.518%
2025-08-08	22.9000	23.1000	22.0400	22.5200	-0.618%	3,702,458	+102.265%
2025-08-07	22.9500	23.1500	22.6235	22.6600	-0.044%	2,215,440	+101.015%
2025-08-06	24.0200	24.3000	22.4400	22.6700	-2.829%	6,263,025	+100.926%
2025-08-05	23.6500	23.7100	23.2700	23.3300	-2.426%	3,205,095	+95.242%
2025-08-04	23.5500	24.3650	23.4900	23.9100	-1.807%	2,514,623	+90.506%
2025-08-01	25.7100	25.7736	24.2700	24.3500	-6.021%	4,493,178	+87.064%
2025-07-31	26.0800	26.4100	25.5600	25.9100	-3.031%	2,182,951	+75.801%
2025-07-30	26.4000	26.7900	26.1550	26.7200	+1.674%	2,767,942	+70.472%
2025-07-29	25.1300	26.5600	25.0600	26.2800	+5.415%	4,212,679	+73.326%
2025-07-28	24.6200	24.9450	24.4300	24.9300	+5.905%	2,891,286	+82.712%
2025-07-25	24.2200	24.2200	23.5317	23.5400	-2.928%	1,913,314	+93.500%
2025-07-24	24.1100	24.3800	23.7350	24.2500	+1.507%	2,615,987	+87.835%
2025-07-23	23.6500	23.9400	23.4900	23.8900	+0.378%	1,893,000	+90.666%
2025-07-22	23.7100	23.8650	23.4600	23.8000	-0.751%	3,052,658	+91.387%
2025-07-21	23.9800	24.1150	23.7100	23.9800	-0.374%	1,628,260	+89.950%
2025-07-18	24.4800	24.6900	24.0300	24.0700	-0.414%	2,410,457	+89.240%
2025-07-17	23.5500	24.1700	23.4900	24.1700	+2.459%	1,808,992	+88.457%
2025-07-16	23.2700	23.6700	23.0900	23.5900	-0.548%	1,866,759	+93.090%
2025-07-15	23.8400	24.0850	23.5800	23.7200	-0.545%	2,053,516	+92.032%
2025-07-14	24.5200	24.5200	23.7800	23.8500	-2.930%	3,089,722	+90.985%
2025-07-11	23.9700	24.5750	23.9400	24.5700	+4.376%	1,768,691	+85.389%
2025-07-10	23.5100	23.7950	23.3400	23.5400	-2.808%	1,853,764	+93.500%
2025-07-09	24.0400	24.5100	23.9100	24.2200	-0.575%	1,707,134	+88.068%
2025-07-08	23.8700	24.6550	23.8500	24.3600	+1.754%	1,930,685	+86.987%
2025-07-07	23.5000	24.1500	23.3800	23.9400	+2.571%	2,809,434	+90.267%
2025-07-03	23.2200	23.4800	23.0400	23.3400	-0.342%	1,364,597	+95.159%
2025-07-02	22.9800	23.6800	22.5700	23.4200	+2.764%	2,392,701	+94.492%
2025-07-01	22.6000	22.8300	22.4000	22.7900	+1.696%	2,156,467	+99.868%
2025-06-30	22.5300	22.6400	22.2200	22.4100	+0.268%	1,646,253	+103.257%
2025-06-27	22.6600	22.8350	22.1300	22.3500	-1.194%	3,610,462	+103.803%
2025-06-26	22.5700	23.0983	22.3850	22.6200	+1.072%	3,445,536	+101.370%
2025-06-25	22.4300	22.8800	22.2000	22.3800	-1.366%	3,388,843	+103.530%
2025-06-24	23.0050	23.3099	22.2628	22.6900	-8.286%	6,434,489	+100.749%
2025-06-23	28.1600	28.4189	24.7300	24.7400	-11.231%	18,953,751	+84.115%
2025-06-20	27.4400	27.9950	27.3200	27.8700	+1.530%	4,660,526	+63.437%
2025-06-18	27.8800	28.0550	26.3400	27.4500	-0.073%	9,722,152	+65.938%
2025-06-17	26.6300	27.8200	26.4200	27.4700	+6.514%	8,442,513	+65.817%
2025-06-16	25.8500	26.1000	24.3300	25.7900	-1.263%	10,360,640	+76.619%
2025-06-13	26.4700	26.6100	25.4600	26.1200	+8.652%	12,605,883	+74.387%
2025-06-12	23.5400	24.1800	23.3900	24.0400	+0.712%	3,282,814	+89.476%
2025-06-11	23.0800	24.2500	22.9500	23.8700	+6.563%	3,634,537	+90.825%
2025-06-10	22.7000	23.1300	22.2600	22.4000	-0.973%	1,727,296	+103.348%
2025-06-09	22.4700	22.7200	22.2900	22.6200	+1.118%	1,060,329	+101.370%
2025-06-06	21.9100	22.4650	21.9100	22.3700	+2.898%	1,425,465	+103.621%
2025-06-05	22.0000	22.0800	21.6900	21.7400	+1.352%	1,096,651	+109.522%
2025-06-04	21.8400	22.0700	21.0700	21.4500	-1.741%	3,594,513	+112.354%
2025-06-03	21.5600	22.0400	21.4500	21.8300	+1.582%	1,544,217	+108.658%
2025-06-02	21.5900	21.6250	21.0195	21.4900	+6.123%	3,537,467	+111.959%
2025-05-30	20.3400	20.3450	19.7000	20.2500	-1.075%	2,996,854	+124.938%
2025-05-29	20.8100	20.8100	20.3700	20.4700	-2.663%	2,360,962	+122.521%
2025-05-28	21.3600	21.6900	21.0000	21.0300	+0.863%	2,680,809	+116.595%
2025-05-27	20.8400	20.8850	20.3823	20.8500	-1.605%	2,012,041	+118.465%
2025-05-23	20.5500	21.2600	20.5500	21.1900	+2.120%	1,528,556	+114.960%
2025-05-22	20.6800	20.9955	20.5500	20.7500	-1.565%	972,828	+119.518%
2025-05-21	21.8500	21.8500	21.0600	21.0800	-2.181%	2,340,440	+116.082%
2025-05-20	21.4000	21.6600	21.1100	21.5500	+0.795%	1,249,217	+111.369%
2025-05-19	21.2200	21.6850	21.0900	21.3800	+0.376%	2,024,472	+113.050%
2025-05-16	21.2300	21.5600	21.0323	21.3000	+0.519%	1,420,512	+113.850%
2025-05-15	21.1300	21.3000	20.8200	21.1900	-2.843%	2,016,972	+114.960%
2025-05-14	22.1900	22.3000	21.7950	21.8100	-2.110%	1,343,340	+108.849%
2025-05-13	21.7500	22.5000	21.7400	22.2800	+4.699%	2,943,815	+104.443%
2025-05-12	21.9500	22.0700	21.2250	21.2800	+3.051%	3,090,788	+114.051%
2025-05-09	20.3800	20.7300	20.3400	20.6500	+2.228%	1,933,107	+120.581%
2025-05-08	19.6950	20.2800	19.6700	20.2000	+5.208%	2,506,853	+125.495%
2025-05-07	19.6800	19.7700	19.0600	19.2000	-3.079%	1,973,342	+137.240%
2025-05-06	19.8350	20.1900	19.7300	19.8100	+6.163%	3,237,080	+129.934%
2025-05-05	18.8700	18.9700	18.3500	18.6600	-4.012%	4,519,868	+144.105%
2025-05-02	19.5800	19.6900	18.8100	19.4400	-0.308%	4,786,701	+134.311%
2025-05-01	18.9800	19.7500	18.8000	19.5000	+2.740%	5,037,379	+133.590%
2025-04-30	20.0700	20.1650	18.9150	18.9800	-7.097%	5,932,604	+139.989%
2025-04-29	20.8000	20.9000	20.3800	20.4300	-4.085%	2,368,364	+122.956%
2025-04-28	21.8600	21.9300	20.9913	21.3000	-2.961%	1,686,572	+113.850%
2025-04-25	21.5000	22.0300	21.4200	21.9500	+1.573%	903,144	+107.517%
2025-04-24	21.6300	21.7700	21.2000	21.6100	+1.551%	1,268,273	+110.782%
2025-04-23	21.6500	22.1500	20.8100	21.2800	-2.875%	3,241,235	+114.051%
2025-04-22	21.6900	22.3500	21.5700	21.9100	+1.860%	1,220,716	+107.896%
2025-04-21	21.4000	21.5380	20.9500	21.5100	-2.802%	1,312,597	+111.762%
2025-04-17	21.5300	22.4600	21.4400	22.1300	+4.387%	1,544,563	+105.829%
2025-04-16	20.8100	21.2800	20.7800	21.2000	+2.713%	1,706,092	+114.858%
2025-04-15	20.7400	20.9700	20.4100	20.6400	-0.960%	1,122,152	+120.688%
2025-04-14	21.0800	21.0800	20.3200	20.8400	+1.362%	1,336,584	+118.570%
2025-04-11	19.7700	20.7300	19.6900	20.5600	+1.934%	2,559,092	+121.547%
2025-04-10	19.7900	20.2401	19.2000	20.1700	-5.127%	3,268,574	+125.830%
2025-04-09	18.3900	21.5500	17.7801	21.2600	+10.499%	7,106,613	+114.252%
2025-04-08	21.0500	21.1300	18.9500	19.2400	-8.206%	4,246,069	+136.746%
2025-04-07	20.6100	22.4600	20.2000	20.9600	-3.142%	2,613,906	+117.319%
2025-04-04	21.0200	21.8500	20.1900	21.6400	-9.871%	5,010,436	+110.490%
2025-04-03	24.0000	24.3050	23.6050	24.0100	-12.500%	2,884,206	+89.713%
2025-04-02	26.8000	27.4850	26.7800	27.4400	+1.404%	854,156	+65.999%
2025-04-01	27.2300	27.4700	27.0003	27.0600	0.000%	1,204,358	+68.330%
2025-03-31	26.1600	27.3400	25.9930	27.0600	+4.802%	1,921,689	+68.330%
2025-03-28	26.2700	26.2796	25.6400	25.8200	-1.974%	1,142,303	+76.414%
2025-03-27	26.2000	26.4500	25.9100	26.3400	+0.190%	862,025	+72.931%
2025-03-26	26.2100	26.5400	26.0950	26.2900	+1.427%	1,569,440	+73.260%
2025-03-25	26.0700	26.1700	25.5000	25.9200	+0.116%	1,102,772	+75.733%
2025-03-24	25.5600	25.9700	25.4650	25.8900	+2.130%	2,024,790	+75.937%
2025-03-21	25.2000	25.4500	25.0500	25.3500	-0.354%	915,680	+79.684%
2025-03-20	24.6300	25.4600	24.5100	25.4400	+2.913%	1,638,154	+79.049%
2025-03-19	24.5900	25.0065	24.4900	24.7200	+0.488%	746,962	+84.264%
2025-03-18	25.2700	25.3300	24.4600	24.6000	-0.926%	1,490,158	+85.163%
2025-03-17	24.8800	25.0200	24.5800	24.8300	+1.637%	1,784,649	+83.447%
2025-03-14	24.2200	24.5300	24.0500	24.4300	+1.327%	712,859	+86.451%
2025-03-13	24.4000	24.5900	23.9450	24.1100	-2.665%	1,219,047	+88.926%
2025-03-12	24.4100	24.8300	24.2400	24.7700	+3.381%	1,129,666	+83.892%
2025-03-11	24.1200	24.3100	23.7000	23.9600	+1.354%	1,367,337	+90.109%
2025-03-10	24.4300	24.5100	23.5050	23.6400	-3.431%	1,548,041	+92.682%
2025-03-07	24.8000	25.1500	24.3200	24.4800	+2.384%	2,842,711	+86.070%
2025-03-06	23.9400	24.2450	23.5400	23.9100	-0.830%	1,858,009	+90.506%
2025-03-05	24.1000	24.1400	23.2600	24.1100	-4.211%	4,128,500	+88.926%
2025-03-04	24.9000	25.3200	24.2400	25.1700	-0.592%	1,716,225	+80.969%