Dark

UNG
United States Natural Gas Fund, LP Unit
stock NYSE ETF

At Close

Sep 24, 2026 3:59:49 PM EDT

11.54USD+6.164%(+0.67)66,243,199

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:30 AM EDT

10.80USD-0.649%(-0.07)353,795

After-hours

Sep 24, 2026 4:59:30 PM EDT

11.39USD-1.300%(-0.15)105,403

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	10.8000	11.6600	10.780000	11.5400	+6.164%	66,243,199	0.000%
2026-09-23	10.8700	10.9200	10.665000	10.8700	+0.092%	48,669,945	+6.164%
2026-09-22	10.3400	10.8600	10.321500	10.8600	+5.848%	45,557,773	+6.262%
2026-09-21	10.3000	10.4015	10.230000	10.2600	-1.441%	21,351,241	+12.476%
2026-09-18	10.4100	10.5200	10.385000	10.4100	+0.774%	22,826,500	+10.855%
2026-09-17	10.3000	10.5750	10.290000	10.3300	-0.290%	25,508,446	+11.713%
2026-09-16	10.5600	10.5900	10.320000	10.3600	-1.708%	21,101,719	+11.390%
2026-09-15	10.5600	10.5900	10.403100	10.5400	+2.033%	23,461,866	+9.488%
2026-09-14	10.2800	10.4500	10.260000	10.3300	+1.573%	19,528,570	+11.713%
2026-09-11	10.0900	10.2300	10.075000	10.1700	-0.196%	11,804,213	+13.471%
2026-09-10	10.0100	10.2200	9.850000	10.1900	+0.991%	17,270,666	+13.248%
2026-09-09	10.2700	10.3899	10.070000	10.0900	-3.537%	14,183,787	+14.371%
2026-09-08	10.6000	10.6002	10.300000	10.4600	-0.947%	14,247,765	+10.325%
2026-09-04	10.6500	10.7150	10.542200	10.5600	+0.667%	16,359,559	+9.280%
2026-09-03	10.7150	10.8200	10.370100	10.4900	-2.419%	22,245,708	+10.010%
2026-09-02	10.5700	10.7600	10.530000	10.7500	+1.607%	12,226,983	+7.349%
2026-09-01	10.2700	10.6100	10.240500	10.5800	+0.380%	14,734,171	+9.074%
2026-08-31	10.4200	10.5850	10.340000	10.5400	+2.033%	9,752,977	+9.488%
2026-08-28	10.3900	10.4100	10.253471	10.3300	-0.959%	8,629,814	+11.713%
2026-08-27	10.5500	10.7295	10.410000	10.4300	+0.192%	10,397,265	+10.642%
2026-08-26	10.3200	10.5100	10.300000	10.4100	+1.760%	10,839,862	+10.855%
2026-08-25	9.9200	10.2400	9.880000	10.2300	+0.788%	11,637,133	+12.805%
2026-08-24	10.3000	10.3097	10.095000	10.1500	+1.602%	10,193,311	+13.695%
2026-08-21	10.0700	10.1300	9.990000	9.9900	-0.200%	7,259,376	+15.516%
2026-08-20	9.9950	10.0100	9.830000	10.0100	0.000%	10,541,691	+15.285%
2026-08-19	10.2900	10.3300	10.000000	10.0100	-0.891%	11,197,324	+15.285%
2026-08-18	9.9100	10.1000	9.840000	10.1000	+2.747%	9,057,093	+14.257%
2026-08-17	9.7700	9.8500	9.720000	9.8300	-0.907%	8,701,360	+17.396%
2026-08-14	10.0200	10.1300	9.900000	9.9200	-0.502%	10,851,368	+16.331%
2026-08-13	10.0100	10.1150	9.890000	9.9700	-2.255%	11,804,517	+15.747%
2026-08-12	10.2500	10.3000	10.170000	10.2000	+1.291%	8,935,203	+13.137%
2026-08-11	10.1800	10.2166	10.020000	10.0700	-0.690%	7,628,100	+14.598%
2026-08-10	10.1700	10.2300	10.130000	10.1400	+4.107%	11,466,489	+13.807%
2026-08-07	9.7800	9.8100	9.680000	9.7400	+1.142%	8,059,833	+18.480%
2026-08-06	9.7300	9.7300	9.545000	9.6300	-1.129%	13,407,224	+19.834%
2026-08-05	9.7600	9.8265	9.700000	9.7400	-0.307%	7,819,351	+18.480%
2026-08-04	9.7800	9.7900	9.690000	9.7700	-3.363%	12,619,746	+18.117%
2026-08-03	10.1100	10.1350	9.995100	10.1100	+0.497%	6,815,083	+14.144%
2026-07-31	9.9900	10.0800	9.880000	10.0600	+0.500%	7,111,008	+14.712%
2026-07-30	9.8900	10.1100	9.820000	10.0100	+0.806%	10,505,862	+15.285%
2026-07-29	9.8200	10.0301	9.810000	9.9300	+1.327%	6,447,919	+16.213%
2026-07-28	10.0300	10.0300	9.750000	9.8000	-3.066%	15,037,922	+17.755%
2026-07-27	10.2200	10.2600	10.100000	10.1100	-4.171%	8,718,584	+14.144%
2026-07-24	10.8100	10.8200	10.485000	10.5500	-0.566%	7,240,185	+9.384%
2026-07-23	10.6300	10.7400	10.585000	10.6100	+0.094%	7,649,061	+8.765%
2026-07-22	10.4600	10.6500	10.450000	10.6000	+1.923%	5,825,279	+8.868%
2026-07-21	10.3300	10.4500	10.280000	10.4000	+1.069%	5,293,677	+10.962%
2026-07-20	10.3800	10.3800	10.230000	10.2900	-2.093%	7,163,214	+12.148%
2026-07-17	10.4800	10.5300	10.380000	10.5100	+0.864%	7,122,224	+9.800%
2026-07-16	10.5900	10.6850	10.180000	10.4200	-1.232%	11,982,764	+10.749%
2026-07-15	10.4000	10.5800	10.350000	10.5500	+0.285%	5,971,518	+9.384%
2026-07-14	10.4100	10.5500	10.315000	10.5200	+1.446%	5,657,657	+9.696%
2026-07-13	10.3100	10.5000	10.260000	10.3700	-2.170%	11,573,616	+11.283%
2026-07-10	10.5700	10.6200	10.350000	10.6000	-2.124%	8,355,951	+8.868%
2026-07-09	11.2900	11.2900	10.775000	10.8300	-6.638%	10,983,312	+6.556%
2026-07-08	11.8400	11.8450	11.535000	11.6000	-1.361%	5,952,362	-0.517%
2026-07-07	11.6500	11.8500	11.620000	11.7600	+0.427%	5,501,816	-1.871%
2026-07-06	11.5200	11.7200	11.460000	11.7100	+1.123%	3,870,965	-1.452%
2026-07-02	11.4700	11.5900	11.340000	11.5800	+0.521%	5,127,367	-0.345%
2026-07-01	11.6500	11.7150	11.510000	11.5200	-1.706%	3,684,641	+0.174%
2026-06-30	11.7200	11.9750	11.665100	11.7200	+2.537%	6,091,438	-1.536%
2026-06-29	11.5200	11.5500	11.380000	11.4300	-3.707%	5,436,868	+0.962%
2026-06-26	12.0100	12.1100	11.760000	11.8700	+1.021%	9,248,710	-2.780%
2026-06-25	11.9400	11.9751	11.580000	11.7500	+0.171%	6,268,233	-1.787%
2026-06-24	11.5200	11.7576	11.479900	11.7300	+2.000%	4,699,867	-1.620%
2026-06-23	11.5800	11.6650	11.410000	11.5000	-2.294%	5,614,848	+0.348%
2026-06-22	11.8700	11.9600	11.765000	11.7700	+0.256%	3,662,848	-1.954%
2026-06-18	11.4100	11.8150	11.407600	11.7400	+1.469%	6,806,819	-1.704%
2026-06-17	11.4400	11.5751	11.345000	11.5700	-1.616%	5,382,982	-0.259%
2026-06-16	11.4600	11.8272	11.440000	11.7600	+2.887%	5,390,749	-1.871%
2026-06-15	11.2100	11.4400	11.210000	11.4300	+0.705%	4,717,771	+0.962%
2026-06-12	11.1800	11.3750	11.160000	11.3500	+1.703%	5,348,480	+1.674%
2026-06-11	11.3400	11.3400	11.110000	11.1600	-3.293%	6,887,088	+3.405%
2026-06-10	11.6500	11.7150	11.500000	11.5400	+1.317%	6,187,709	0.000%
2026-06-09	11.3400	11.5600	11.310000	11.3900	+0.176%	4,161,217	+1.317%
2026-06-08	11.4000	11.4400	11.230000	11.3700	-2.571%	4,186,092	+1.495%
2026-06-05	11.8800	11.9199	11.630000	11.6700	-3.713%	6,443,732	-1.114%
2026-06-04	11.9900	12.2300	11.965000	12.1200	+3.501%	8,947,747	-4.785%
2026-06-03	11.4400	11.7600	11.440000	11.7100	+2.092%	5,708,079	-1.452%
2026-06-02	11.3400	11.5199	11.330000	11.4700	-0.607%	5,926,312	+0.610%
2026-06-01	11.6100	11.6551	11.450100	11.5400	-3.269%	8,716,935	0.000%
2026-05-29	12.1500	12.2200	11.870100	11.9300	+0.336%	12,748,364	-3.269%
2026-05-28	11.2900	11.9321	11.285000	11.8900	+6.351%	12,136,905	-2.944%
2026-05-27	11.0900	11.4099	11.090000	11.1800	+2.475%	9,207,825	+3.220%
2026-05-26	11.1300	11.2199	10.880000	10.9100	-0.274%	6,268,684	+5.775%
2026-05-22	11.1300	11.2000	10.900000	10.9400	-3.442%	9,301,779	+5.484%
2026-05-21	11.5300	11.6100	11.310000	11.3300	-1.393%	6,407,887	+1.853%
2026-05-20	11.6900	11.7799	11.370000	11.4900	-3.445%	8,999,415	+0.435%
2026-05-19	11.7200	11.9400	11.680100	11.9000	+3.120%	7,342,895	-3.025%
2026-05-18	11.4500	11.6100	11.360000	11.5400	+1.853%	8,580,939	0.000%
2026-05-15	11.3000	11.3750	11.150000	11.3300	+1.523%	8,907,783	+1.853%
2026-05-14	10.8200	11.2099	10.760000	11.1600	+1.639%	10,857,976	+3.405%
2026-05-13	11.2000	11.2076	10.945000	10.9800	+0.642%	6,926,191	+5.100%
2026-05-12	10.9900	11.0050	10.780000	10.9100	-2.763%	7,577,234	+5.775%
2026-05-11	10.9500	11.2500	10.940000	11.2200	+6.149%	10,225,641	+2.852%
2026-05-08	10.8700	10.9200	10.520000	10.5700	-1.030%	8,642,333	+9.177%
2026-05-07	10.3600	10.8070	10.290000	10.6800	+2.201%	16,306,074	+8.052%
2026-05-06	10.4600	10.5100	10.350000	10.4500	-1.786%	11,427,126	+10.431%
2026-05-05	10.8900	10.9700	10.620000	10.6400	-2.831%	11,185,839	+8.459%
2026-05-04	10.8600	11.0800	10.840000	10.9500	+2.241%	12,742,599	+5.388%
2026-05-01	10.6900	10.7299	10.550000	10.7100	+1.038%	7,259,581	+7.750%
2026-04-30	10.1600	10.7200	10.150100	10.6000	+4.433%	19,082,369	+8.868%
2026-04-29	10.2000	10.2700	10.110000	10.1500	-1.742%	8,682,337	+13.695%
2026-04-28	10.3950	10.5400	10.275000	10.3300	-1.525%	18,273,659	+11.713%
2026-04-27	10.6900	10.7850	10.465000	10.4900	+1.746%	13,639,802	+10.010%
2026-04-24	10.3400	10.3600	10.180100	10.3100	-1.996%	11,511,193	+11.930%
2026-04-23	10.7200	10.7300	10.410000	10.5200	-3.927%	9,074,122	+9.696%
2026-04-22	11.0700	11.1600	10.940000	10.9500	0.000%	5,400,293	+5.388%
2026-04-21	10.8400	10.9900	10.790000	10.9500	+0.922%	4,803,940	+5.388%
2026-04-20	10.8700	11.0000	10.791500	10.8500	+0.092%	7,186,157	+6.359%
2026-04-17	10.6450	10.9300	10.630000	10.8400	+0.557%	7,532,028	+6.458%
2026-04-16	10.6100	10.7900	10.601500	10.7800	+1.890%	4,530,164	+7.050%
2026-04-15	10.5250	10.6500	10.490000	10.5800	+0.189%	4,993,519	+9.074%
2026-04-14	10.7300	10.7500	10.400000	10.5600	-1.124%	8,284,290	+9.280%
2026-04-13	10.9700	10.9950	10.620000	10.6800	-0.836%	7,342,588	+8.052%
2026-04-10	10.8100	10.9000	10.700000	10.7700	-1.011%	6,948,086	+7.149%
2026-04-09	11.0600	11.0650	10.770000	10.8800	-1.805%	11,516,122	+6.066%
2026-04-08	11.1000	11.2351	10.965000	11.0800	-4.069%	10,611,708	+4.152%
2026-04-07	11.6100	11.7150	11.530000	11.5500	+1.583%	8,146,124	-0.087%
2026-04-06	11.5900	11.6000	11.360000	11.3700	+0.176%	4,703,385	+1.495%
2026-04-02	11.3900	11.4300	11.280000	11.3500	-0.613%	7,923,580	+1.674%
2026-04-01	11.5500	11.5650	11.310000	11.4200	-2.643%	7,065,650	+1.051%
2026-03-31	12.0400	12.0500	11.650000	11.7300	+0.428%	8,114,961	-1.620%
2026-03-30	11.6900	11.7700	11.570000	11.6800	-4.886%	9,031,077	-1.199%
2026-03-27	12.2850	12.3900	12.035000	12.2800	+3.716%	8,514,400	-6.026%
2026-03-26	11.8900	12.1000	11.790000	11.8400	-0.169%	8,439,230	-2.534%
2026-03-25	11.6300	11.9250	11.581400	11.8600	+1.108%	5,642,765	-2.698%
2026-03-24	11.8400	11.9000	11.655000	11.7300	0.000%	6,737,325	-1.620%
2026-03-23	11.9350	12.0100	11.590000	11.7300	-5.327%	14,397,238	-1.620%
2026-03-20	12.2500	12.5000	12.210000	12.3900	-1.354%	10,287,332	-6.860%
2026-03-19	13.0000	13.0850	12.400000	12.5600	-0.868%	21,405,820	-8.121%
2026-03-18	12.1900	12.7900	12.090000	12.6700	+3.852%	14,101,463	-8.919%
2026-03-17	12.3900	12.4100	12.110000	12.2000	-0.082%	6,352,039	-5.410%
2026-03-16	12.5100	12.6100	12.050000	12.2100	-3.402%	10,991,301	-5.487%
2026-03-13	12.7700	12.8200	12.510000	12.6400	-3.067%	11,989,619	-8.703%
2026-03-12	13.0400	13.1310	12.669000	13.0400	+1.242%	14,057,946	-11.503%
2026-03-11	12.5500	12.9400	12.375000	12.8800	+4.971%	10,224,576	-10.404%
2026-03-10	12.1900	12.3799	11.920000	12.2700	-0.325%	14,643,091	-5.949%
2026-03-09	13.0900	13.2600	12.250000	12.3100	-3.451%	29,248,904	-6.255%
2026-03-06	12.5300	13.1900	12.401000	12.7500	+5.809%	26,319,092	-9.490%
2026-03-05	11.9000	12.2600	11.760000	12.0500	+2.292%	12,980,645	-4.232%
2026-03-04	11.8500	11.9450	11.640000	11.7800	-4.072%	12,522,622	-2.037%
2026-03-03	12.7800	12.8300	12.035000	12.2800	+2.333%	20,735,471	-6.026%
2026-03-02	11.9300	12.0350	11.720000	12.0000	+4.167%	17,166,830	-3.833%
2026-02-27	11.5100	11.6000	11.370200	11.5200	+1.230%	7,456,960	+0.174%
2026-02-26	11.3000	11.4239	11.170000	11.3800	-1.897%	10,336,527	+1.406%
2026-02-25	11.6400	11.7850	11.515000	11.6000	+1.222%	7,759,994	-0.517%
2026-02-24	11.5950	11.7000	11.380000	11.4600	-2.385%	7,831,830	+0.698%
2026-02-23	12.0900	12.1500	11.730000	11.7400	-2.248%	9,403,156	-1.704%
2026-02-20	11.8800	12.3700	11.810000	12.0100	+1.780%	10,273,973	-3.913%
2026-02-19	12.0400	12.0810	11.775000	11.8000	-0.590%	9,965,942	-2.203%
2026-02-18	11.7800	11.9000	11.540000	11.8700	-0.252%	9,852,702	-2.780%
2026-02-17	11.9000	12.0400	11.790000	11.9000	-4.341%	9,544,892	-3.025%
2026-02-13	12.2300	12.6100	12.225000	12.4400	+0.080%	8,884,673	-7.235%
2026-02-12	12.7400	12.8152	12.340000	12.4300	+0.893%	12,602,695	-7.160%
2026-02-11	12.0600	12.4200	12.020000	12.3200	+1.566%	10,355,795	-6.331%
2026-02-10	12.3000	12.4650	12.060000	12.1300	-0.329%	9,266,558	-4.864%
2026-02-09	12.2000	12.5000	12.110000	12.1700	-8.289%	11,647,315	-5.177%
2026-02-06	13.6900	13.9700	13.210000	13.2700	-1.849%	13,699,555	-13.037%
2026-02-05	13.5350	13.6750	12.915000	13.5200	+0.446%	17,235,839	-14.645%
2026-02-04	13.5900	13.6100	13.130000	13.4600	+3.698%	13,198,632	-14.264%
2026-02-03	12.7000	13.1600	12.660000	12.9800	+2.205%	13,787,276	-11.094%
2026-02-02	13.7600	13.9000	12.260100	12.7000	-24.852%	43,663,313	-9.134%
2026-01-30	15.8400	17.0250	15.670000	16.9000	+12.218%	35,009,887	-31.716%
2026-01-29	14.7600	15.2200	14.470000	15.0600	+3.648%	28,670,158	-23.373%
2026-01-28	14.4600	15.1050	14.300000	14.5300	-1.156%	32,750,385	-20.578%
2026-01-27	14.4200	15.1699	14.190000	14.7000	-0.877%	31,398,013	-21.497%
2026-01-26	14.2600	15.1900	14.150000	14.8300	+6.156%	46,422,099	-22.185%
2026-01-23	14.1600	14.1700	13.700000	13.9700	+4.021%	26,747,491	-17.394%
2026-01-22	14.2200	14.3700	13.375000	13.4300	-1.540%	51,397,307	-14.073%
2026-01-21	13.6200	13.7400	13.030000	13.6400	+10.267%	54,620,220	-15.396%
2026-01-20	12.3200	12.5400	11.970000	12.3700	+19.748%	50,371,386	-6.710%
2026-01-16	10.2300	10.3700	10.065000	10.3300	+0.291%	14,914,467	+11.713%
2026-01-15	10.2000	10.4000	9.950000	10.3000	+0.586%	23,761,275	+12.039%
2026-01-14	10.5700	10.5700	10.170000	10.2400	-9.541%	36,791,028	+12.695%
2026-01-13	11.1400	11.4150	10.970000	11.3200	+1.252%	16,762,974	+1.943%
2026-01-12	10.6800	11.3510	10.600100	11.1800	+7.500%	27,906,561	+3.220%
2026-01-09	11.0500	11.1200	10.380000	10.4000	-7.720%	40,664,652	+10.962%
2026-01-08	11.4800	11.4800	11.110000	11.2700	-4.329%	25,818,811	+2.396%
2026-01-07	11.5400	11.8800	11.460000	11.7800	+4.433%	15,253,009	-2.037%
2026-01-06	11.2500	11.3200	11.010000	11.2800	-3.009%	27,077,680	+2.305%
2026-01-05	11.2400	11.6800	11.200000	11.6300	-3.566%	27,798,683	-0.774%
2026-01-02	11.8800	12.2600	11.800000	12.0600	-1.631%	16,667,385	-4.312%
2025-12-31	12.5900	12.6398	12.180000	12.2600	-6.555%	19,894,365	-5.873%
2025-12-30	13.6700	13.6750	13.010000	13.1200	+0.536%	28,018,488	-12.043%
2025-12-29	12.9900	13.3300	12.880000	13.0500	+1.874%	20,818,074	-11.571%
2025-12-26	12.8500	13.0100	12.675000	12.8100	+3.390%	18,063,283	-9.914%
2025-12-24	12.4800	12.6500	12.325000	12.3900	-3.953%	10,350,439	-6.860%
2025-12-23	12.1500	12.9275	12.030000	12.9000	+8.861%	24,261,925	-10.543%
2025-12-22	11.7500	11.8900	11.475000	11.8500	-2.789%	24,671,685	-2.616%
2025-12-19	12.0800	12.2300	11.968500	12.1900	+1.330%	12,522,591	-5.332%
2025-12-18	12.6900	12.7799	11.970000	12.0300	-4.826%	15,880,598	-4.073%
2025-12-17	12.4100	12.6900	12.320000	12.6400	+4.463%	12,311,024	-8.703%
2025-12-16	12.0300	12.2500	11.920000	12.1000	-2.889%	18,035,332	-4.628%
2025-12-15	12.5700	12.6474	12.365000	12.4600	-2.121%	16,097,090	-7.384%
2025-12-12	12.7200	12.9172	12.582700	12.7300	-2.676%	18,829,445	-9.348%
2025-12-11	13.5000	13.5900	12.990300	13.0800	-8.275%	26,222,721	-11.774%
2025-12-10	14.3000	14.5300	14.060000	14.2600	+1.135%	15,023,952	-19.074%
2025-12-09	14.6000	14.8599	14.080000	14.1000	-6.437%	18,373,495	-18.156%
2025-12-08	15.4900	15.5950	15.045000	15.0700	-7.941%	18,514,105	-23.424%
2025-12-05	16.3700	16.9950	16.300000	16.3700	+4.534%	24,468,345	-29.505%
2025-12-04	15.2900	15.7400	15.075000	15.6600	+1.228%	12,809,024	-26.309%
2025-12-03	15.3300	15.5800	15.300000	15.4700	+3.409%	11,074,264	-25.404%
2025-12-02	15.2400	15.3150	14.869900	14.9600	-1.644%	10,154,700	-22.861%
2025-12-01	15.0200	15.3100	14.800000	15.2100	+3.259%	12,181,160	-24.129%
2025-11-28	14.6200	14.8700	14.565000	14.7300	+3.368%	6,016,350	-21.656%
2025-11-26	14.1700	14.3700	14.063500	14.2500	+3.037%	10,072,601	-19.018%
2025-11-25	13.6500	13.9900	13.585000	13.8300	-4.025%	10,548,961	-16.558%
2025-11-24	14.3100	14.5000	14.250000	14.4100	-1.638%	7,753,351	-19.917%
2025-11-21	14.5000	14.8350	14.465600	14.6500	+1.595%	11,435,926	-21.229%
2025-11-20	14.4700	14.8300	14.370000	14.4200	-1.905%	9,227,965	-19.972%
2025-11-19	14.6500	14.8500	14.555000	14.7000	+3.376%	8,210,277	-21.497%
2025-11-18	14.0300	14.2665	13.790000	14.2200	+0.708%	11,537,548	-18.847%
2025-11-17	14.5000	14.6501	14.070100	14.1200	-3.022%	10,566,687	-18.272%
2025-11-14	14.4900	14.7815	14.100000	14.5600	-1.688%	12,714,111	-20.742%
2025-11-13	14.7100	15.0874	14.605000	14.8100	+1.092%	13,224,731	-22.080%
2025-11-12	14.6200	14.7700	14.415000	14.6500	+0.618%	10,599,185	-21.229%
2025-11-11	14.1800	14.7700	14.180000	14.5600	+3.262%	14,448,362	-20.742%
2025-11-10	13.8800	14.1300	13.750000	14.1000	+1.075%	11,114,689	-18.156%
2025-11-07	13.9800	14.1710	13.795600	13.9500	-1.553%	13,782,905	-17.276%
2025-11-06	13.8400	14.2450	13.520000	14.1700	+3.962%	19,299,459	-18.560%
2025-11-05	13.8200	14.0300	13.570000	13.6300	-2.154%	12,499,443	-15.334%
2025-11-04	13.6600	14.1699	13.560000	13.9300	+1.235%	16,230,738	-17.157%
2025-11-03	13.3600	13.8250	13.250000	13.7600	+3.849%	15,043,640	-16.134%
2025-10-31	13.1800	13.3500	12.940000	13.2500	+3.354%	16,691,899	-12.906%
2025-10-30	12.5100	12.8400	12.395700	12.8200	+4.996%	14,142,486	-9.984%
2025-10-29	12.2000	12.4515	12.180100	12.2100	-1.053%	11,310,386	-5.487%
2025-10-28	12.4500	12.5200	12.340000	12.3400	-4.267%	12,228,194	-6.483%
2025-10-27	12.8500	13.0848	12.785200	12.8900	-0.617%	11,831,588	-10.473%
2025-10-24	12.9400	13.0800	12.610000	12.9700	+0.309%	11,876,043	-11.025%
2025-10-23	12.9900	13.2200	12.890000	12.9300	-0.995%	13,257,259	-10.750%
2025-10-22	13.1900	13.2339	12.940000	13.0600	-0.684%	13,740,854	-11.639%
2025-10-21	12.9100	13.1950	12.840000	13.1500	+1.701%	22,141,570	-12.243%
2025-10-20	12.5700	13.0400	12.550000	12.9300	+8.930%	20,825,574	-10.750%
2025-10-17	11.6200	11.9600	11.590000	11.8700	+2.504%	12,809,983	-2.780%
2025-10-16	11.8200	12.0500	11.550000	11.5800	-2.525%	17,492,348	-0.345%
2025-10-15	11.9100	11.9550	11.690000	11.8800	-0.586%	13,213,998	-2.862%
2025-10-14	11.9700	12.1054	11.810100	11.9500	-1.888%	12,624,894	-3.431%
2025-10-13	12.0200	12.2974	11.930000	12.1800	-1.217%	15,572,907	-5.255%
2025-10-10	12.4600	12.5700	12.149900	12.3300	-3.218%	14,857,815	-6.407%
2025-10-09	13.2300	13.2400	12.730000	12.7400	-2.748%	12,023,331	-9.419%
2025-10-08	13.5300	13.5300	13.040000	13.1000	-4.935%	12,162,803	-11.908%
2025-10-07	13.5200	13.8350	13.465000	13.7800	+3.609%	13,272,115	-16.255%
2025-10-06	13.3600	13.4400	13.125000	13.3000	+1.916%	11,112,087	-13.233%
2025-10-03	13.3700	13.4250	12.997200	13.0500	-2.974%	12,367,045	-11.571%
2025-10-02	13.6700	14.0700	13.410000	13.4500	-1.248%	12,824,141	-14.201%
2025-10-01	13.1600	13.7100	13.040000	13.6200	+4.208%	12,776,277	-15.272%
2025-09-30	13.0200	13.1100	12.900000	13.0700	+1.950%	8,161,660	-11.706%
2025-09-29	12.5000	12.9500	12.490000	12.8200	+2.807%	10,866,776	-9.984%
2025-09-26	12.3900	12.6200	12.260000	12.4700	-0.953%	8,745,703	-7.458%
2025-09-25	12.7000	12.7999	12.410000	12.5900	+1.861%	13,007,018	-8.340%
2025-09-24	12.2500	12.5147	12.240000	12.3600	0.000%	6,307,122	-6.634%
2025-09-23	12.0800	12.3700	12.064700	12.3600	+1.728%	5,679,499	-6.634%
2025-09-22	12.4900	12.5100	12.140000	12.1500	-3.341%	8,917,244	-5.021%
2025-09-19	12.5100	12.6700	12.480100	12.5700	-0.789%	7,616,798	-8.194%
2025-09-18	13.0000	13.0299	12.650000	12.6700	-3.282%	9,210,986	-8.919%
2025-09-17	13.3500	13.4282	13.080000	13.1000	-0.908%	6,572,878	-11.908%
2025-09-16	13.0200	13.2761	12.960000	13.2200	+2.401%	7,302,522	-12.708%
2025-09-15	12.6200	12.9500	12.600000	12.9100	+3.197%	7,179,394	-10.612%
2025-09-12	12.7200	12.7650	12.485000	12.5100	+0.725%	5,782,187	-7.754%
2025-09-11	12.7900	12.9254	12.390000	12.4200	-3.571%	8,531,866	-7.085%
2025-09-10	12.9400	13.0550	12.825000	12.8800	-2.866%	5,923,255	-10.404%
2025-09-09	13.2800	13.3499	12.960000	13.2600	+0.760%	8,336,299	-12.971%
2025-09-08	13.4100	13.4600	13.090000	13.1600	+1.700%	8,776,045	-12.310%
2025-09-05	13.2200	13.2451	12.890000	12.9400	-1.221%	8,096,393	-10.819%
2025-09-04	13.1600	13.3100	12.860000	13.1000	+0.306%	8,295,985	-11.908%
2025-09-03	13.1400	13.2100	12.920000	13.0600	+2.191%	9,138,508	-11.639%
2025-09-02	12.4500	12.8200	12.300000	12.7800	-0.390%	12,009,889	-9.703%
2025-08-29	12.6500	12.8500	12.425000	12.8300	+2.068%	10,891,260	-10.055%
2025-08-28	12.2500	12.7400	12.140000	12.5700	+3.117%	11,814,048	-8.194%
2025-08-27	12.2900	12.3800	12.090000	12.1900	+1.838%	8,508,922	-5.332%
2025-08-26	11.9000	11.9800	11.715000	11.9700	+0.167%	8,306,090	-3.592%
2025-08-25	11.7500	12.0099	11.730000	11.9500	+0.336%	9,579,359	-3.431%
2025-08-22	12.1800	12.1998	11.840000	11.9100	-3.952%	11,972,098	-3.107%
2025-08-21	12.2400	12.4500	12.185000	12.4000	+2.226%	7,945,551	-6.935%
2025-08-20	12.1500	12.1700	12.000000	12.1300	-0.247%	7,808,286	-4.864%
2025-08-19	12.2800	12.2800	12.015000	12.1600	-4.403%	12,848,729	-5.099%
2025-08-18	12.5900	12.8500	12.550000	12.7200	-0.857%	6,028,457	-9.277%
2025-08-15	12.8500	13.0299	12.775000	12.8300	+2.558%	6,292,581	-10.055%
2025-08-14	12.3600	12.5250	12.240000	12.5100	+0.887%	9,931,080	-7.754%
2025-08-13	12.4500	12.5465	12.290000	12.4000	+0.977%	10,040,562	-6.935%
2025-08-12	12.6400	12.6790	12.220000	12.2800	-6.044%	16,174,831	-6.026%
2025-08-11	13.1500	13.1650	12.880000	13.0700	-0.985%	5,634,589	-11.706%
2025-08-08	13.3800	13.4523	13.030000	13.2000	-2.439%	5,272,615	-12.576%
2025-08-07	13.4800	13.8450	13.350000	13.5300	-0.074%	6,555,291	-14.708%
2025-08-06	13.4200	13.6000	13.304600	13.5400	+2.654%	5,812,436	-14.771%
2025-08-05	13.0800	13.3750	13.045000	13.1900	+1.775%	6,377,563	-12.509%
2025-08-04	13.2400	13.3100	12.745000	12.9600	-4.846%	11,741,043	-10.957%
2025-08-01	13.5800	13.7300	13.420000	13.6200	+0.221%	4,111,492	-15.272%
2025-07-31	13.1900	13.6885	13.080000	13.5900	+1.798%	9,965,285	-15.085%
2025-07-30	13.3500	13.4753	13.262800	13.3500	-4.026%	9,391,292	-13.558%
2025-07-29	13.8300	14.0200	13.700000	13.9100	+1.756%	6,434,265	-17.038%
2025-07-28	13.8700	13.9210	13.460000	13.6700	-1.157%	13,369,528	-15.582%
2025-07-25	13.8900	14.0650	13.790000	13.8300	-0.216%	11,393,872	-16.558%
2025-07-24	14.0000	14.1000	13.700000	13.8600	+1.094%	19,512,125	-16.739%
2025-07-23	13.9900	14.0200	13.670000	13.7100	-5.252%	16,970,820	-15.828%
2025-07-22	14.3900	14.5300	14.320000	14.4700	-1.431%	14,426,046	-20.249%
2025-07-21	15.0000	15.0450	14.590000	14.6800	-7.382%	9,926,249	-21.390%
2025-07-18	15.9400	16.0100	15.500000	15.8500	+0.955%	5,907,994	-27.192%
2025-07-17	15.9600	16.0000	15.615000	15.7000	-0.633%	9,792,511	-26.497%
2025-07-16	15.8300	15.9500	15.490000	15.8000	+1.673%	4,815,450	-26.962%
2025-07-15	15.3500	15.7050	15.150000	15.5400	+1.635%	5,882,203	-25.740%
2025-07-14	15.2600	15.5100	15.175000	15.2900	+2.480%	4,755,785	-24.526%
2025-07-11	14.9900	15.1500	14.604300	14.9200	+1.153%	4,631,210	-22.654%
2025-07-10	14.5800	14.8999	14.470000	14.7500	+3.873%	6,976,573	-21.763%
2025-07-09	14.2700	14.2900	13.965000	14.2000	-4.248%	10,515,099	-18.732%
2025-07-08	14.8600	15.0400	14.745000	14.8300	-1.853%	5,131,996	-22.185%
2025-07-07	14.9400	15.3852	14.860000	15.1100	-0.918%	5,914,166	-23.627%
2025-07-03	15.5900	15.8300	15.100000	15.2500	-1.102%	5,902,370	-24.328%
2025-07-02	15.3400	15.5900	15.310000	15.4200	+2.052%	4,986,952	-25.162%
2025-07-01	14.9500	15.2200	14.600000	15.1100	-1.113%	7,679,866	-23.627%
2025-06-30	15.6100	15.7400	15.165000	15.2800	-7.618%	10,495,721	-24.476%
2025-06-27	16.0600	16.6000	16.010000	16.5400	+5.619%	6,858,561	-30.230%
2025-06-26	15.6500	15.6800	15.075000	15.6600	-1.199%	10,473,156	-26.309%
2025-06-25	16.0600	16.1800	15.744500	15.8500	-2.462%	7,409,380	-27.192%
2025-06-24	16.4600	16.6200	16.160000	16.2500	-3.504%	5,854,092	-28.985%
2025-06-23	17.0500	17.1600	16.770000	16.8400	-4.643%	7,132,739	-31.473%
2025-06-20	18.0700	18.0700	17.350100	17.6600	-2.323%	6,748,732	-34.655%
2025-06-18	17.9600	18.1182	17.830000	18.0800	+2.844%	6,006,663	-36.173%
2025-06-17	17.3700	17.6000	17.205000	17.5800	+3.534%	5,442,974	-34.357%
2025-06-16	16.8000	17.0600	16.510000	16.9800	+3.790%	5,655,964	-32.038%
2025-06-13	16.0400	16.4000	16.030000	16.3600	+1.805%	5,568,698	-29.462%
2025-06-12	16.4200	16.4450	15.760000	16.0700	+0.752%	6,750,303	-28.189%
2025-06-11	16.3400	16.4150	15.700000	15.9500	-0.685%	7,700,542	-27.649%
2025-06-10	16.4100	16.4100	15.980000	16.0600	-3.019%	5,250,347	-28.144%
2025-06-09	16.4400	16.7700	16.270000	16.5600	-3.609%	7,169,127	-30.314%
2025-06-06	16.8400	17.3400	16.715000	17.1800	+2.874%	5,596,593	-32.829%
2025-06-05	16.9900	17.0700	16.460000	16.7000	-1.242%	6,855,783	-30.898%
2025-06-04	16.6900	16.9900	16.680000	16.9100	-0.295%	3,854,917	-31.756%
2025-06-03	16.5600	17.1050	16.560000	16.9600	+0.533%	6,070,924	-31.958%
2025-06-02	16.8700	16.8959	16.665000	16.8700	+7.384%	7,573,790	-31.595%
2025-05-30	16.0400	16.0500	15.629900	15.7100	-1.751%	6,572,833	-26.544%
2025-05-29	16.1400	16.1750	15.610000	15.9900	-0.991%	8,708,428	-27.830%
2025-05-28	16.8300	16.8300	16.130000	16.1500	-5.390%	8,838,579	-28.545%
2025-05-27	16.6600	17.1450	16.620000	17.0700	+1.426%	6,089,702	-32.396%
2025-05-23	16.7000	16.9500	16.630000	16.8300	+1.081%	6,403,955	-31.432%
2025-05-22	16.6300	16.8150	16.390000	16.6500	-1.596%	5,650,130	-30.691%
2025-05-21	17.0400	17.1900	16.815000	16.9200	-0.412%	6,372,534	-31.797%
2025-05-20	16.3200	17.2200	16.295000	16.9900	+8.562%	7,822,962	-32.078%
2025-05-19	16.0200	16.0900	15.620000	15.6500	-6.344%	8,609,611	-26.262%
2025-05-16	17.0400	17.2685	16.640000	16.7100	-0.536%	4,364,129	-30.940%
2025-05-15	17.3900	17.5100	16.780000	16.8000	-3.448%	6,212,183	-31.310%
2025-05-14	17.6400	17.8400	17.370000	17.4000	-4.343%	5,132,737	-33.678%
2025-05-13	18.5200	18.5400	17.890000	18.1900	-0.872%	5,938,706	-36.559%
2025-05-12	18.3800	18.4500	18.080000	18.3500	-3.319%	4,895,153	-37.112%
2025-05-09	18.7100	19.1089	18.710000	18.9800	+5.036%	5,945,906	-39.199%
2025-05-08	18.1900	18.3850	17.675000	18.0700	-0.550%	6,664,138	-36.137%
2025-05-07	18.0800	18.2950	17.860000	18.1700	+4.606%	5,302,286	-36.489%
2025-05-06	17.9900	18.2700	17.150000	17.3700	-3.393%	10,142,731	-33.564%
2025-05-05	18.2500	18.4550	17.685000	17.9800	-1.856%	6,812,551	-35.818%
2025-05-02	17.8300	18.3850	17.660000	18.3200	+5.774%	6,073,637	-37.009%
2025-05-01	16.9800	17.7055	16.740000	17.3200	+3.465%	12,380,818	-33.372%
2025-04-30	16.5800	16.8700	16.330000	16.7400	-0.829%	8,942,038	-31.063%
2025-04-29	16.8600	17.0600	16.590000	16.8800	+1.564%	7,810,926	-31.635%
2025-04-28	15.9200	16.8353	15.880000	16.6200	+5.860%	10,958,419	-30.566%
2025-04-25	15.3000	15.8650	15.280000	15.7000	+1.290%	5,924,180	-26.497%
2025-04-24	15.3400	15.5399	15.040000	15.5000	-1.462%	6,700,737	-25.548%
2025-04-23	15.8200	16.0900	15.630000	15.7300	-0.317%	8,165,701	-26.637%
2025-04-22	16.0000	16.0077	15.490100	15.7800	-1.498%	8,225,484	-26.869%
2025-04-21	16.6000	16.6502	15.790000	16.0200	-5.931%	6,147,617	-27.965%
2025-04-17	17.0100	17.5000	16.990000	17.0300	0.000%	5,058,119	-32.237%
2025-04-16	17.0100	17.3200	16.820100	17.0300	-1.901%	4,598,453	-32.237%
2025-04-15	17.1500	17.5400	16.980000	17.3600	-0.857%	4,816,374	-33.525%
2025-04-14	18.7900	18.8300	17.344900	17.5100	-6.012%	5,991,438	-34.095%
2025-04-11	18.0000	18.7000	17.975000	18.6300	+0.866%	8,203,307	-38.057%
2025-04-10	19.1400	19.3600	18.150000	18.4700	-5.861%	9,175,362	-37.520%
2025-04-09	18.2200	20.0200	17.650000	19.6200	+7.330%	13,737,418	-41.182%
2025-04-08	19.5900	19.7800	18.110000	18.2800	-4.143%	7,163,154	-36.871%
2025-04-07	20.0900	20.5499	18.840000	19.0700	-4.840%	8,673,276	-39.486%
2025-04-04	20.1700	20.7029	19.935000	20.0400	-7.093%	6,319,316	-42.415%