Dark

UPRO
ProShares UltraPro S&P 500
stock NYSE ETF

At Close

May 9, 2025 3:59:59 PM EDT

70.81USD-0.492%(-0.35)4,053,104

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 9:09:30 AM EDT

77.00USD+8.696%(+6.16)423,198

After-hours

May 9, 2025 4:58:30 PM EDT

71.03USD+0.311%(+0.22)34,666

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	71.6900	72.0600	70.3000	70.84	-0.450%	4,053,104	0.000%
2025-05-08	71.2800	73.1700	69.9515	71.16	+1.948%	6,515,660	-0.450%
2025-05-07	69.3900	70.7200	67.8762	69.80	+1.262%	5,317,361	+1.490%
2025-05-06	68.5600	70.6150	68.2150	68.93	-2.545%	4,410,859	+2.771%
2025-05-05	70.3400	71.9000	70.0100	70.73	-1.641%	3,863,344	+0.156%
2025-05-02	71.2300	72.5500	70.3400	71.91	+4.338%	5,151,964	-1.488%
2025-05-01	69.6550	71.0000	68.7178	68.92	+2.149%	4,731,326	+2.786%
2025-04-30	65.0000	68.2399	62.7800	67.47	+0.104%	6,708,896	+4.995%
2025-04-29	65.5500	67.8600	65.4200	67.40	+1.690%	4,265,503	+5.104%
2025-04-28	66.4000	67.2000	64.1300	66.28	+0.212%	5,511,332	+6.880%
2025-04-25	64.7700	66.3250	63.7350	66.14	+2.115%	6,197,690	+7.106%
2025-04-24	61.4100	65.1000	60.9900	64.77	+6.198%	5,258,886	+9.372%
2025-04-23	62.6400	64.2900	60.4810	60.99	+4.794%	10,778,938	+16.150%
2025-04-22	56.0800	58.9700	55.7700	58.20	+7.499%	7,778,463	+21.718%
2025-04-21	56.5000	56.7000	52.3200	54.14	-7.104%	6,116,690	+30.846%
2025-04-17	58.6700	59.8600	57.4501	58.28	+0.275%	6,848,133	+21.551%
2025-04-16	60.1900	61.3700	56.2500	58.12	-6.694%	7,453,955	+21.886%
2025-04-15	63.0000	64.2330	61.9800	62.29	-0.781%	14,040,643	+13.726%
2025-04-14	64.5300	64.6000	61.0300	62.78	+2.783%	7,974,388	+12.838%
2025-04-11	57.4500	61.9059	56.4700	61.08	+5.256%	8,597,010	+15.979%
2025-04-10	60.7200	61.2000	52.6300	58.03	-10.461%	14,488,235	+22.075%
2025-04-09	49.5400	65.6800	49.4100	64.81	+27.957%	28,627,247	+9.304%
2025-04-08	58.5300	59.4800	48.2200	50.65	-4.524%	16,152,246	+39.862%
2025-04-07	48.1700	58.9400	45.8800	53.05	-1.431%	21,086,000	+33.534%
2025-04-04	59.9700	60.7600	53.2800	53.82	-17.365%	25,204,999	+31.624%
2025-04-03	68.1300	69.2800	64.8300	65.13	-14.336%	9,506,267	+8.767%
2025-04-02	72.2400	77.1500	72.1200	76.03	+1.890%	6,995,947	-6.826%
2025-04-01	73.2000	75.3900	71.7200	74.62	+0.974%	7,031,562	-5.066%
2025-03-31	70.2600	74.5100	69.1100	73.90	+1.735%	7,467,294	-4.141%
2025-03-28	76.6050	76.9000	72.3399	72.64	-6.004%	9,093,400	-2.478%
2025-03-27	77.3800	78.8640	76.4200	77.28	-0.936%	4,439,958	-8.333%
2025-03-26	80.7100	81.1600	77.3604	78.01	-3.691%	6,146,937	-9.191%
2025-03-25	81.0100	81.4580	80.3200	81.00	+0.659%	3,722,088	-12.543%
2025-03-24	79.2000	80.9300	78.9200	80.47	+5.190%	5,245,954	-11.967%
2025-03-21	74.5200	76.7700	73.9800	76.50	0.000%	5,009,822	-7.399%
2025-03-20	75.5000	78.4847	75.2500	76.50	-0.727%	3,978,881	-7.399%
2025-03-19	75.3900	78.6100	74.9000	77.06	+3.118%	5,573,637	-8.072%
2025-03-18	76.2200	76.3100	73.9000	74.73	-3.174%	4,509,175	-5.205%
2025-03-17	75.4300	78.2500	75.2900	77.18	+2.252%	7,795,506	-8.215%
2025-03-14	72.9200	75.8800	72.6500	75.48	+6.026%	4,855,642	-6.147%
2025-03-13	73.9700	74.2174	70.4600	71.19	-3.992%	5,139,551	-0.492%
2025-03-12	75.4400	75.8100	72.1000	74.15	+1.464%	6,005,328	-4.464%
2025-03-11	74.3850	75.7600	71.4600	73.08	-2.508%	6,705,056	-3.065%
2025-03-10	77.8700	78.7097	72.7800	74.96	-7.900%	8,921,438	-5.496%
2025-03-07	79.3400	82.0500	77.1650	81.39	+1.471%	6,519,772	-12.962%
2025-03-06	81.3900	83.4000	79.0300	80.21	-5.268%	7,056,676	-11.682%
2025-03-05	81.9800	85.4788	80.4426	84.67	+3.130%	6,546,976	-16.334%
2025-03-04	83.3300	85.8050	80.0600	82.10	-3.695%	7,322,615	-13.715%
2025-03-03	90.7600	91.3000	83.4000	85.25	-5.120%	6,151,671	-16.903%
2025-02-28	86.0900	90.1209	84.7237	89.85	+4.538%	8,007,158	-21.157%
2025-02-27	91.3600	91.8600	85.7800	85.95	-4.775%	5,316,341	-17.580%
2025-02-26	90.9350	92.6100	89.1000	90.26	+0.111%	4,290,251	-21.516%
2025-02-25	91.5600	91.8800	88.0500	90.16	-1.583%	5,382,454	-21.429%
2025-02-24	93.8100	94.3000	91.2700	91.61	-1.442%	4,499,958	-22.672%
2025-02-21	97.8400	97.8700	92.6806	92.95	-5.172%	4,852,830	-23.787%
2025-02-20	98.5900	98.6500	96.3800	98.02	-1.279%	3,234,605	-27.729%
2025-02-19	97.9200	99.4400	97.6700	99.29	+0.741%	2,830,292	-28.653%
2025-02-18	98.3400	98.6200	97.1500	98.56	+0.767%	2,797,573	-28.125%
2025-02-14	97.9400	98.4100	97.4800	97.81	-0.112%	2,828,620	-27.574%
2025-02-13	95.4500	98.0200	94.8600	97.92	+3.117%	3,641,739	-27.655%
2025-02-12	92.9600	95.5100	92.6700	94.96	-0.929%	3,590,308	-25.400%
2025-02-11	94.5900	96.1600	94.5400	95.85	+0.209%	2,419,704	-26.093%
2025-02-10	95.3300	96.0100	94.7200	95.65	+1.929%	8,225,298	-25.938%
2025-02-07	96.7700	97.3500	93.4901	93.84	-2.827%	4,590,491	-24.510%
2025-02-06	96.4000	96.6300	94.8200	96.57	+1.036%	3,218,606	-26.644%
2025-02-05	93.9300	95.6650	92.9500	95.58	+1.164%	3,203,896	-25.884%
2025-02-04	92.6100	94.7308	92.4000	94.48	+2.019%	3,429,382	-25.021%
2025-02-03	90.2800	93.8164	89.2170	92.61	-2.073%	6,171,167	-23.507%
2025-01-31	97.3000	98.4800	94.2100	94.57	-1.694%	4,714,534	-25.093%
2025-01-30	95.7300	96.9500	94.1800	96.20	+1.595%	4,292,501	-26.362%
2025-01-29	94.6900	94.6900	94.6900	94.69	-1.375%	19,942	-25.187%
2025-01-28	94.2200	96.4500	92.6500	96.01	+2.498%	4,327,351	-26.216%
2025-01-27	91.4600	93.8175	91.3600	93.67	-4.262%	6,126,028	-24.373%
2025-01-24	98.7600	99.2200	97.2900	97.84	-0.942%	2,942,444	-27.596%
2025-01-23	96.8900	98.7800	96.7600	98.77	+1.636%	2,932,195	-28.278%
2025-01-22	97.0000	97.8900	96.7700	97.18	+1.727%	3,103,269	-27.104%
2025-01-21	94.5700	95.6200	93.6200	95.53	+2.610%	5,879,923	-25.845%
2025-01-17	92.8300	93.9400	92.2300	93.10	+2.816%	3,550,647	-23.910%
2025-01-16	91.6800	91.7600	90.1900	90.55	-0.571%	3,315,360	-21.767%
2025-01-15	89.9900	91.5800	89.4700	91.07	+5.454%	5,440,766	-22.214%
2025-01-14	87.3500	87.6300	84.7000	86.36	+0.290%	4,444,059	-17.971%
2025-01-13	83.5600	86.2100	83.3625	86.11	+0.478%	4,371,821	-17.733%
2025-01-10	88.1400	88.1700	84.7900	85.70	-4.608%	8,894,781	-17.340%
2025-01-08	89.5200	90.3550	87.9100	89.84	+0.268%	3,747,652	-21.149%
2025-01-07	93.6600	93.7900	88.6600	89.60	-3.344%	4,744,789	-20.938%
2025-01-06	93.1000	94.7200	91.8900	92.70	+1.734%	4,327,989	-23.581%
2025-01-03	89.2000	91.4500	88.6900	91.12	+3.663%	9,809,820	-22.256%
2025-01-02	90.0700	90.8900	86.0900	87.90	-0.835%	5,994,152	-19.408%
2024-12-31	90.3900	90.7095	87.8900	88.64	-1.138%	4,339,626	-20.081%
2024-12-30	89.5000	91.3100	87.8900	89.66	-3.498%	5,261,846	-20.990%
2024-12-27	94.0800	94.2100	90.8500	92.91	-3.188%	5,207,299	-23.754%
2024-12-26	95.1100	96.5401	94.4600	95.97	-0.010%	2,961,468	-26.185%
2024-12-24	93.5500	96.0200	93.2800	95.98	+3.193%	2,348,884	-26.193%
2024-12-23	91.2200	93.2600	89.7300	93.01	+1.672%	3,728,213	-23.836%
2024-12-20	87.3500	93.7000	86.9750	91.48	+3.321%	7,185,195	-22.562%
2024-12-19	90.9000	91.6500	88.4250	88.54	-0.225%	6,655,367	-19.991%
2024-12-18	97.2100	98.3997	88.4300	88.74	-8.863%	7,538,809	-20.171%
2024-12-17	97.3500	97.8100	96.7050	97.37	-1.278%	3,155,593	-27.247%
2024-12-16	98.2400	99.1200	97.8900	98.63	+1.200%	2,664,838	-28.176%
2024-12-13	98.4700	98.8499	96.7501	97.46	-0.143%	2,761,652	-27.314%
2024-12-12	98.6800	98.9483	97.5800	97.60	-1.593%	2,464,797	-27.418%
2024-12-11	98.3200	99.6100	98.1800	99.18	+2.311%	2,333,980	-28.574%
2024-12-10	98.1600	98.3350	96.6000	96.94	-0.940%	2,313,632	-26.924%
2024-12-09	99.3400	99.4300	97.5700	97.86	-1.628%	3,326,175	-27.611%
2024-12-06	99.2500	100.0600	99.0505	99.48	+0.525%	2,901,931	-28.790%
2024-12-05	99.4400	99.8555	98.7900	98.96	-0.483%	2,103,531	-28.416%
2024-12-04	98.4900	99.5800	98.1800	99.44	+1.812%	3,113,680	-28.761%
2024-12-03	97.4800	97.8100	96.9500	97.67	+0.051%	2,111,250	-27.470%
2024-12-02	97.2800	97.9099	97.0300	97.62	+0.587%	2,394,535	-27.433%
2024-11-29	95.6900	97.4698	95.5900	97.05	+1.740%	1,798,273	-27.007%
2024-11-27	96.2100	96.3700	94.6600	95.39	-1.027%	2,693,593	-25.736%
2024-11-26	95.4500	96.6700	95.1400	96.38	+1.602%	3,253,109	-26.499%
2024-11-25	95.8300	96.4700	93.7700	94.86	+0.979%	4,131,912	-25.322%
2024-11-22	93.1000	94.2600	92.8705	93.94	+0.826%	2,983,237	-24.590%
2024-11-21	93.0700	93.8499	90.2917	93.17	+1.548%	4,942,917	-23.967%
2024-11-20	91.7000	91.8600	88.9900	91.75	+0.055%	3,972,735	-22.790%
2024-11-19	89.0800	92.0100	88.7800	91.70	+1.091%	3,633,683	-22.748%
2024-11-18	89.8300	91.3200	89.4100	90.71	+1.216%	3,076,203	-21.905%
2024-11-15	91.5300	91.7350	88.7300	89.62	-3.944%	5,002,722	-20.955%
2024-11-14	95.2000	95.4401	92.9700	93.30	-1.965%	3,267,984	-24.073%
2024-11-13	95.2400	96.1500	94.1100	95.17	+0.126%	3,607,950	-25.565%
2024-11-12	95.9300	96.2100	93.8400	95.05	-0.969%	3,526,230	-25.471%
2024-11-11	96.5300	96.6600	95.1501	95.98	+0.209%	2,855,598	-26.193%
2024-11-08	94.7600	96.4000	94.7600	95.78	+1.269%	3,727,387	-26.039%
2024-11-07	93.4400	95.0799	93.3800	94.58	+2.249%	3,854,643	-25.100%
2024-11-06	91.6700	92.8898	89.9700	92.50	+7.446%	7,128,062	-23.416%
2024-11-05	83.5200	86.1000	83.4100	86.09	+3.611%	3,214,568	-17.714%
2024-11-04	83.7100	84.2900	82.2650	83.09	-0.681%	3,364,724	-14.743%
2024-11-01	83.8000	85.6439	83.4900	83.66	+1.210%	4,402,534	-15.324%
2024-10-31	85.8600	85.8900	82.6200	82.66	-5.961%	6,461,183	-14.300%
2024-10-30	88.5100	89.4200	87.5700	87.90	-0.913%	3,107,863	-19.408%
2024-10-29	87.8600	89.2550	87.2100	88.71	+0.430%	2,836,533	-20.144%
2024-10-28	89.1200	89.1400	88.2000	88.33	+0.902%	2,906,447	-19.801%
2024-10-25	88.6900	90.0201	87.1200	87.54	-0.194%	4,653,310	-19.077%
2024-10-24	88.0900	88.1000	86.5400	87.71	+0.619%	3,369,234	-19.234%
2024-10-23	88.6900	88.9000	85.5300	87.17	-2.810%	4,292,224	-18.734%
2024-10-22	88.6300	90.2100	88.3300	89.69	-0.211%	2,792,998	-21.017%
2024-10-21	89.9800	90.4200	88.4600	89.88	-0.476%	3,368,093	-21.184%
2024-10-18	90.1100	90.7000	89.4200	90.31	+1.029%	2,196,346	-21.559%
2024-10-17	91.0400	91.1240	89.3100	89.39	+0.022%	3,458,104	-20.752%
2024-10-16	88.2400	89.6200	87.8800	89.37	+1.223%	2,679,632	-20.734%
2024-10-15	90.5000	90.6500	87.7100	88.29	-2.323%	4,602,753	-19.764%
2024-10-14	88.9900	90.8200	88.8300	90.39	+2.460%	2,982,088	-21.628%
2024-10-11	86.6500	88.5700	86.6000	88.22	+1.648%	2,940,612	-19.701%
2024-10-10	86.6600	87.4400	86.0500	86.79	-0.550%	3,300,329	-18.378%
2024-10-09	85.5000	87.5399	85.2400	87.27	+2.034%	3,551,199	-18.827%
2024-10-08	84.3000	85.7798	83.9300	85.53	+2.776%	3,049,147	-17.175%
2024-10-07	84.7700	85.0600	82.6700	83.22	-2.689%	4,657,239	-14.876%
2024-10-04	85.2700	85.7100	83.4300	85.52	+2.616%	4,973,051	-17.166%
2024-10-03	83.1700	84.2300	82.3300	83.34	-0.561%	3,960,180	-14.999%
2024-10-02	83.3300	84.3000	82.2500	83.81	+0.012%	3,100,894	-15.475%
2024-10-01	85.9100	85.9300	82.5800	83.80	-2.773%	5,914,236	-15.465%
2024-09-30	84.6100	86.3700	83.5800	86.19	+1.293%	3,362,679	-17.809%
2024-09-27	85.9800	86.3486	84.6600	85.09	-0.561%	3,148,033	-16.747%
2024-09-26	86.5100	86.6300	84.4900	85.57	+1.206%	3,761,155	-17.214%
2024-09-25	85.0900	85.4100	84.0700	84.55	-0.984%	3,040,927	-16.215%
2024-09-24	85.0200	85.4200	83.7500	85.39	+0.850%	3,467,166	-17.039%
2024-09-23	84.5500	84.9900	84.0100	84.67	+0.774%	3,149,300	-16.334%
2024-09-20	83.9500	84.5550	82.7300	84.02	-0.674%	4,089,066	-15.687%
2024-09-19	84.6300	85.4200	83.3807	84.59	+5.081%	5,053,943	-16.255%
2024-09-18	81.5300	83.6700	80.2800	80.50	-0.960%	5,697,774	-12.000%
2024-09-17	82.1500	82.7900	80.2800	81.28	+0.086%	3,467,684	-12.844%
2024-09-16	80.7100	81.3000	79.9300	81.21	+0.470%	2,639,469	-12.769%
2024-09-13	79.8800	81.2900	79.7700	80.83	+1.469%	4,017,900	-12.359%
2024-09-12	77.9900	79.8100	77.0200	79.66	+2.523%	4,560,509	-11.072%
2024-09-11	75.4000	78.1400	71.7700	77.70	+3.009%	6,822,083	-8.829%
2024-09-10	75.2600	75.5950	73.2400	75.43	+1.276%	3,427,817	-6.085%
2024-09-09	73.8100	75.0100	73.0000	74.48	+3.272%	4,155,641	-4.887%
2024-09-06	76.0900	76.7700	71.7200	72.12	-5.118%	7,056,836	-1.775%
2024-09-05	76.5400	77.7700	74.9700	76.01	-0.731%	4,482,026	-6.802%
2024-09-04	76.2900	78.0600	76.0000	76.57	-0.739%	5,215,740	-7.483%
2024-09-03	80.7900	80.9500	76.0000	77.14	-6.156%	6,598,918	-8.167%
2024-08-30	80.9900	82.4500	79.4250	82.20	+2.711%	4,147,130	-13.820%
2024-08-29	80.9000	82.3400	79.5600	80.03	-0.050%	5,456,689	-11.483%
2024-08-28	81.3600	81.5300	78.6440	80.07	-1.767%	3,505,034	-11.527%
2024-08-27	80.6100	81.7300	80.1300	81.51	+0.419%	2,650,227	-13.090%
2024-08-26	82.2400	82.5700	80.4700	81.17	-0.782%	3,301,278	-12.726%
2024-08-23	80.7500	82.2400	79.7700	81.81	+3.061%	5,118,813	-13.409%
2024-08-22	82.1600	82.4200	78.8500	79.38	-2.434%	4,354,630	-10.758%
2024-08-21	80.9400	81.9700	80.1900	81.36	+1.081%	3,541,023	-12.930%
2024-08-20	80.7200	81.4600	79.9300	80.49	-0.544%	2,762,084	-11.989%
2024-08-19	78.8700	80.9300	78.5200	80.93	+2.873%	3,304,947	-12.468%
2024-08-16	77.5000	79.0100	77.4300	78.67	+0.524%	3,257,027	-9.953%
2024-08-15	76.7800	78.3800	76.5700	78.26	+5.075%	4,323,691	-9.481%
2024-08-14	74.1400	74.9550	72.9700	74.48	+0.962%	4,903,497	-4.887%
2024-08-13	71.6300	73.8800	71.5300	73.77	+4.906%	4,384,496	-3.972%
2024-08-12	70.7000	71.3200	69.4300	70.32	+0.114%	5,028,084	+0.739%
2024-08-09	69.0200	70.8500	68.5300	70.24	+1.225%	4,320,878	+0.854%
2024-08-08	66.9000	69.6500	66.1000	69.39	+6.902%	4,358,900	+2.090%
2024-08-07	68.6900	69.8650	64.7001	64.91	-2.097%	6,425,818	+9.136%
2024-08-06	65.2100	69.1300	64.6800	66.30	+2.743%	8,450,274	+6.848%
2024-08-05	62.2100	67.0100	61.7100	64.53	-8.817%	13,287,757	+9.778%
2024-08-02	71.9100	72.4400	68.9700	70.77	-5.653%	11,876,086	+0.099%
2024-08-01	79.1000	80.0600	73.5000	75.01	-4.116%	9,547,005	-5.559%
2024-07-31	77.6000	79.4700	77.0400	78.23	+4.670%	6,042,923	-9.447%
2024-07-30	76.5400	76.9800	73.3000	74.74	-1.541%	4,354,376	-5.218%
2024-07-29	76.4600	76.8997	75.0800	75.91	+0.092%	4,323,884	-6.679%
2024-07-26	74.9500	76.9599	74.6301	75.84	+3.296%	5,791,401	-6.593%
2024-07-25	74.6500	77.1811	73.0600	73.42	-1.635%	9,370,556	-3.514%
2024-07-24	77.9300	78.0894	74.2300	74.64	-6.840%	7,640,048	-5.091%
2024-07-23	80.4600	81.4150	79.9100	80.12	-0.521%	3,713,521	-11.583%
2024-07-22	79.8300	80.7900	78.9800	80.54	+3.111%	5,229,221	-12.044%
2024-07-19	79.6100	80.3400	77.6800	78.11	-2.106%	4,253,967	-9.307%
2024-07-18	82.4000	82.8400	78.8500	79.79	-2.374%	5,761,772	-11.217%
2024-07-17	82.5600	83.3500	81.5900	81.73	-4.264%	4,552,406	-13.324%
2024-07-16	84.4700	85.4800	84.1200	85.37	+1.752%	3,052,314	-17.020%
2024-07-15	84.1200	85.3600	83.0569	83.90	+0.817%	8,540,479	-15.566%
2024-07-12	82.2100	84.8700	82.0500	83.22	+1.786%	4,657,197	-14.876%
2024-07-11	84.0100	84.4000	81.4800	81.76	-2.574%	5,646,089	-13.356%
2024-07-10	82.1100	84.1300	81.9800	83.92	+2.881%	2,500,498	-15.586%
2024-07-09	81.7700	82.1700	81.4599	81.57	+0.246%	2,145,212	-13.154%
2024-07-08	81.4800	81.8000	80.8900	81.37	+0.308%	2,528,268	-12.941%
2024-07-05	79.9000	81.3100	79.6000	81.12	+1.680%	3,205,705	-12.673%
2024-07-03	78.6300	79.9750	78.6200	79.78	+1.257%	1,889,730	-11.206%
2024-07-02	76.6000	78.8200	76.5500	78.79	+1.954%	2,927,249	-10.090%
2024-07-01	77.4200	77.5100	76.1100	77.28	+0.573%	3,265,326	-8.333%
2024-06-28	78.1100	79.4350	76.3100	76.84	-1.259%	5,324,293	-7.808%
2024-06-27	77.4100	78.1000	77.1000	77.82	+0.374%	2,527,686	-8.969%
2024-06-26	76.7300	77.8050	76.4500	77.53	+0.116%	2,263,041	-8.629%
2024-06-25	77.1200	77.6300	76.4700	77.44	+1.110%	2,583,912	-8.523%
2024-06-24	77.2800	78.4050	76.5700	76.59	-0.790%	3,534,267	-7.508%
2024-06-21	77.3500	77.8800	76.7800	77.20	-0.707%	3,249,080	-8.238%
2024-06-20	78.8400	79.1200	77.0200	77.75	-0.880%	3,855,644	-8.887%
2024-06-18	77.8900	78.5099	77.7100	78.44	+0.732%	2,504,658	-9.689%
2024-06-17	75.8000	78.4700	75.5903	77.87	+2.353%	3,222,992	-9.028%
2024-06-14	75.3400	76.1300	74.8865	76.08	+0.013%	2,770,184	-6.887%
2024-06-13	76.3500	76.4100	74.8650	76.07	+0.622%	2,707,575	-6.875%
2024-06-12	75.7300	76.7500	75.1900	75.60	+2.439%	6,023,677	-6.296%
2024-06-11	72.6700	73.8500	71.8193	73.80	+0.682%	2,731,188	-4.011%
2024-06-10	72.3000	73.4500	72.0500	73.30	+0.909%	2,621,586	-3.356%
2024-06-07	72.5500	73.8600	72.0700	72.64	-0.480%	4,625,549	-2.478%
2024-06-06	73.1700	73.3300	72.2100	72.99	-0.041%	3,182,219	-2.946%
2024-06-05	71.4900	73.0500	70.6500	73.02	+3.545%	4,374,192	-2.985%
2024-06-04	69.8000	70.8500	69.1700	70.52	+0.256%	4,973,064	+0.454%
2024-06-03	70.8400	70.8800	68.2601	70.34	+0.242%	6,767,853	+0.711%
2024-05-31	68.7000	70.2600	66.6500	70.17	+2.633%	6,663,739	+0.955%
2024-05-30	69.1500	69.4200	67.8900	68.37	-2.049%	4,031,034	+3.613%
2024-05-29	69.6100	70.2900	69.5100	69.80	-2.159%	3,795,488	+1.490%
2024-05-28	71.5200	71.6000	70.2400	71.34	+0.183%	3,831,488	-0.701%
2024-05-24	70.5900	71.5300	70.1800	71.21	+1.991%	4,314,877	-0.520%
2024-05-23	72.6800	72.7200	69.3300	69.82	-2.322%	6,521,619	+1.461%
2024-05-22	71.8500	72.1300	70.6000	71.48	-0.915%	3,882,346	-0.895%
2024-05-21	71.3000	72.2200	71.2400	72.14	+0.684%	2,209,964	-1.802%
2024-05-20	71.4500	72.2650	71.2900	71.65	+0.294%	2,674,127	-1.130%
2024-05-17	71.1700	71.4650	70.5800	71.44	+0.393%	2,852,357	-0.840%
2024-05-16	71.6400	72.3001	71.1000	71.16	-0.670%	3,280,618	-0.450%
2024-05-15	70.1000	71.7900	69.8500	71.64	+3.661%	4,514,858	-1.117%
2024-05-14	68.2600	69.3300	68.0420	69.11	+1.349%	3,548,679	+2.503%
2024-05-13	68.8600	68.8900	67.7400	68.19	-0.059%	2,336,733	+3.886%
2024-05-10	68.5800	68.9197	67.7201	68.23	+0.427%	3,417,599	+3.825%
2024-05-09	66.8900	67.9750	66.6107	67.94	+1.615%	2,883,166	+4.268%
2024-05-08	66.1200	67.0800	66.0800	66.86	-0.045%	2,135,004	+5.953%
2024-05-07	67.0500	67.4400	66.6150	66.89	+0.300%	3,943,098	+5.905%
2024-05-06	65.6300	66.6900	65.4500	66.69	+3.092%	3,542,669	+6.223%
2024-05-03	64.6600	65.1700	63.6900	64.69	+3.720%	5,392,760	+9.507%
2024-05-02	62.0900	62.7000	60.3900	62.37	+2.751%	4,893,242	+13.580%
2024-05-01	61.1300	63.6300	60.5800	60.70	-1.140%	8,514,538	+16.705%
2024-04-30	63.8400	64.2500	61.3900	61.40	-4.718%	5,121,798	+15.375%
2024-04-29	64.5000	64.7200	63.4100	64.44	+0.971%	3,580,146	+9.932%
2024-04-26	63.1000	64.4100	62.8701	63.82	+2.886%	4,979,828	+11.000%
2024-04-25	60.4300	62.3500	59.8400	62.03	-1.352%	7,454,136	+14.203%
2024-04-24	63.2900	63.5600	62.0000	62.88	-0.079%	5,805,027	+12.659%
2024-04-23	61.5600	63.1200	61.3600	62.93	+3.588%	6,310,995	+12.570%
2024-04-22	60.1500	61.7774	59.2800	60.75	+2.688%	7,134,599	+16.609%
2024-04-19	60.7600	61.1300	58.7400	59.16	-2.665%	8,056,192	+19.743%
2024-04-18	61.7300	62.5200	60.4650	60.78	-0.784%	9,430,693	+16.551%
2024-04-17	63.3000	63.3600	60.7300	61.26	-1.780%	9,682,421	+15.638%
2024-04-16	62.9200	63.5000	61.9000	62.37	-0.637%	8,826,628	+13.580%
2024-04-15	66.8500	66.9187	62.4300	62.77	-3.727%	9,206,194	+12.856%
2024-04-12	66.6200	67.1900	64.5400	65.20	-4.258%	7,446,194	+8.650%
2024-04-11	67.1700	68.6550	65.7850	68.10	+2.130%	6,507,875	+4.023%
2024-04-10	66.3800	67.4500	65.8420	66.68	-2.940%	8,940,603	+6.239%
2024-04-09	69.2000	69.2900	66.7700	68.70	+0.351%	5,650,289	+3.115%
2024-04-08	68.7000	69.1000	68.1912	68.46	+0.088%	8,048,680	+3.476%
2024-04-05	66.9000	69.2100	66.7200	68.40	+3.105%	8,073,697	+3.567%
2024-04-04	70.5400	70.6800	66.2500	66.34	-3.813%	7,966,894	+6.783%
2024-04-03	68.3100	69.5801	68.2750	68.97	+0.291%	5,570,815	+2.711%
2024-04-02	68.5300	68.8200	67.8200	68.77	-2.023%	5,248,698	+3.010%
2024-04-01	70.8100	71.0300	69.6500	70.19	-0.510%	8,047,701	+0.926%
2024-03-28	70.5900	71.1482	70.4300	70.55	-0.057%	3,904,294	+0.411%
2024-03-27	70.0300	70.6100	69.1300	70.59	+2.542%	5,110,610	+0.354%
2024-03-26	69.9400	70.0700	68.7700	68.84	-0.835%	7,742,131	+2.905%
2024-03-25	69.3800	69.8350	69.3000	69.42	-0.843%	8,511,164	+2.046%
2024-03-22	70.3300	70.5400	69.8800	70.01	-0.469%	3,529,016	+1.186%
2024-03-21	70.8800	71.1600	70.2850	70.34	+0.846%	5,468,557	+0.711%
2024-03-20	67.9400	69.8300	67.6400	69.75	+2.513%	5,926,970	+1.563%
2024-03-19	66.6700	68.1400	66.2500	68.04	+1.674%	5,571,691	+4.115%
2024-03-18	67.3600	67.9500	66.7400	66.92	+1.795%	9,728,250	+5.858%
2024-03-15	65.9700	66.5300	65.2201	65.74	-2.173%	6,360,037	+7.758%
2024-03-14	68.0200	68.0613	65.9750	67.20	-0.695%	6,770,764	+5.417%
2024-03-13	68.1200	68.2000	67.1000	67.67	-0.529%	5,123,420	+4.684%
2024-03-12	66.7400	68.2500	65.7300	68.03	+3.201%	8,326,623	+4.131%
2024-03-11	65.6000	66.1400	64.8400	65.92	-0.333%	8,913,406	+7.464%
2024-03-08	67.6200	68.6872	65.8850	66.14	-1.855%	11,477,562	+7.106%
2024-03-07	66.6900	67.7800	66.3440	67.39	+2.901%	5,955,911	+5.119%
2024-03-06	65.7900	66.3600	64.9700	65.49	+1.551%	6,771,906	+8.169%
2024-03-05	65.7100	65.8850	63.6300	64.49	-3.037%	6,021,517	+9.846%
2024-03-04	66.4200	67.2800	66.4200	66.51	-0.389%	3,643,315	+6.510%
2024-03-01	65.2900	66.9477	65.1350	66.77	+2.818%	6,461,992	+6.096%
2024-02-29	64.9800	65.5900	63.9300	64.94	+0.980%	6,850,363	+9.085%
2024-02-28	63.9900	64.5758	63.8600	64.31	-0.480%	3,938,092	+10.154%
2024-02-27	64.5500	64.7100	63.8000	64.62	+0.498%	4,077,307	+9.626%
2024-02-26	65.1700	65.3450	64.2500	64.30	-1.107%	4,177,040	+10.171%
2024-02-23	65.5600	65.9100	64.7500	65.02	+0.123%	5,784,226	+8.951%
2024-02-22	63.6100	65.2813	63.2710	64.94	+6.163%	7,295,854	+9.085%
2024-02-21	60.5100	61.2400	59.8300	61.17	+0.229%	5,582,036	+15.808%
2024-02-20	61.4200	61.6600	60.1800	61.03	-1.676%	6,453,386	+16.074%
2024-02-16	62.9400	63.3600	61.8100	62.07	-1.539%	6,962,053	+14.129%
2024-02-15	62.0600	63.1300	61.8500	63.04	+1.891%	7,448,726	+12.373%
2024-02-14	61.2400	62.0500	60.3500	61.87	+2.638%	6,358,689	+14.498%
2024-02-13	60.4000	60.9101	58.9900	60.28	-4.089%	8,772,873	+17.518%
2024-02-12	62.9600	63.8100	62.6000	62.85	-0.191%	4,922,617	+12.713%
2024-02-09	62.1100	63.1422	61.9800	62.97	+1.646%	5,296,020	+12.498%
2024-02-08	61.8600	62.0700	61.5379	61.95	+0.113%	3,966,917	+14.350%
2024-02-07	61.2400	62.0600	60.9100	61.88	+2.450%	4,733,157	+14.480%
2024-02-06	60.2600	60.5400	59.7100	60.40	+0.818%	4,856,426	+17.285%
2024-02-05	60.3400	60.5100	59.0700	59.91	-1.122%	9,577,529	+18.244%
2024-02-02	58.9200	61.2100	58.7900	60.59	+3.097%	8,400,184	+16.917%
2024-02-01	57.1400	58.7800	56.8700	58.77	+3.779%	9,111,595	+20.538%
2024-01-31	58.7000	58.8550	56.5900	56.63	-4.871%	13,144,074	+25.093%
2024-01-30	59.4200	59.8000	59.2400	59.53	-0.318%	4,964,584	+18.999%
2024-01-29	58.4200	59.7500	58.2300	59.72	+2.330%	5,933,331	+18.620%
2024-01-26	58.4000	58.9500	58.0300	58.36	-0.410%	9,356,745	+21.385%
2024-01-25	58.4300	58.6700	57.6500	58.60	+1.595%	5,014,368	+20.887%
2024-01-24	58.5400	58.9001	57.5700	57.68	+0.278%	6,123,928	+22.816%
2024-01-23	57.2500	57.6200	56.8400	57.52	+0.824%	4,304,867	+23.157%
2024-01-22	57.2700	57.6800	56.8200	57.05	+0.564%	8,886,222	+24.172%
2024-01-19	55.0600	56.8100	54.8300	56.73	+3.749%	7,730,552	+24.872%
2024-01-18	53.8300	54.8700	53.3150	54.68	+2.589%	7,184,877	+29.554%
2024-01-17	53.1700	53.4900	52.5000	53.30	-1.769%	5,820,264	+32.908%
2024-01-16	54.3600	54.8250	53.6099	54.26	-1.112%	9,842,046	+30.557%
2024-01-12	55.2600	55.5350	54.3700	54.87	+0.146%	5,725,119	+29.105%
2024-01-11	55.2000	55.3900	53.3600	54.79	-0.255%	9,994,566	+29.294%
2024-01-10	54.1000	55.2205	54.0050	54.93	+1.722%	5,350,557	+28.964%
2024-01-09	53.3600	54.3850	53.1680	54.00	-0.498%	10,046,580	+31.185%
2024-01-08	52.2300	54.3400	52.2000	54.27	+4.165%	6,631,117	+30.533%
2024-01-05	51.9200	52.9100	51.5900	52.10	+0.385%	7,855,521	+35.969%
2024-01-04	52.2300	53.1200	51.8102	51.90	-1.049%	5,516,628	+36.493%
2024-01-03	53.0100	53.2700	52.2455	52.45	-2.419%	7,324,539	+35.062%
2024-01-02	53.6300	54.1300	53.0400	53.75	-1.809%	6,554,502	+31.795%
2023-12-29	55.1300	55.3200	54.0499	54.74	-0.869%	5,842,531	+29.412%
2023-12-28	55.2900	55.5200	55.0950	55.22	-0.018%	4,038,360	+28.287%
2023-12-27	54.8800	55.2900	54.6900	55.23	+0.546%	5,438,001	+28.264%
2023-12-26	54.4200	55.2750	54.4000	54.93	+1.179%	2,804,012	+28.964%
2023-12-22	54.3700	54.9000	53.6400	54.29	+0.556%	6,888,474	+30.484%
2023-12-21	53.5400	54.0899	52.6900	53.99	+2.858%	9,222,824	+31.209%
2023-12-20	54.5400	55.2150	52.4297	52.49	-4.512%	7,698,200	+34.959%
2023-12-19	54.2100	55.0100	54.1900	54.97	+1.740%	4,704,007	+28.870%
2023-12-18	53.6800	54.3600	53.6400	54.03	+1.598%	4,974,267	+31.112%
2023-12-15	53.1900	53.5800	52.8500	53.18	-0.449%	6,509,262	+33.208%
2023-12-14	53.6100	54.0100	52.5000	53.42	+0.888%	9,662,482	+32.610%
2023-12-13	51.0000	53.0600	50.8600	52.95	+4.048%	10,707,607	+33.787%
2023-12-12	50.0800	50.9100	49.7300	50.89	+1.334%	6,158,127	+39.202%
2023-12-11	49.4600	50.2691	49.3900	50.22	+1.148%	6,045,062	+41.059%
2023-12-08	48.7600	49.8150	48.6900	49.65	+1.285%	8,643,034	+42.679%
2023-12-07	48.6200	49.2300	48.4150	49.02	+2.168%	4,836,509	+44.512%
2023-12-06	49.2700	49.3000	47.8400	47.98	-1.255%	5,829,781	+47.645%
2023-12-05	48.1300	48.9000	48.0400	48.59	-0.123%	5,196,632	+45.791%
2023-12-04	48.2783	48.7200	47.8750	48.65	-1.518%	8,888,122	+45.612%
2023-12-01	48.3700	49.5991	48.1750	49.40	+1.688%	8,105,653	+43.401%
2023-11-30	48.2900	48.6900	47.6100	48.58	+1.124%	6,582,534	+45.821%
2023-11-29	48.8800	49.2373	47.9328	48.04	-0.291%	4,653,851	+47.460%
2023-11-28	47.9100	48.6000	47.7250	48.18	+0.229%	4,195,117	+47.032%
2023-11-27	48.0900	48.3750	47.9300	48.07	-0.517%	3,648,303	+47.368%
2023-11-24	48.2400	48.3900	48.1500	48.32	+0.083%	1,565,575	+46.606%
2023-11-22	48.2500	48.6900	47.9100	48.28	+1.152%	4,866,961	+46.727%
2023-11-21	47.7100	47.8700	47.3400	47.73	-0.749%	6,655,808	+48.418%
2023-11-20	46.9600	48.3800	46.9400	48.09	+2.210%	4,865,832	+47.307%
2023-11-17	46.8900	47.2300	46.5600	47.05	+0.384%	6,718,294	+50.563%
2023-11-16	46.5500	46.9700	46.2200	46.87	+0.257%	5,915,093	+51.141%