Dark

UPRO
ProShares UltraPro S&P 500
stock NYSE ETF

At Close

Sep 25, 2025 3:59:58 PM EDT

107.58USD-1.520%(-1.66)3,999,814

107.58Bid 107.60Ask 0.02Spread

Pre-market

Sep 25, 2025 9:28:30 AM EDT

107.71USD-1.401%(-1.53)119,355

After-hours

Sep 25, 2025 4:58:30 PM EDT

107.77USD+0.177%(+0.19)19,680

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-25	107.5600	108.3100	105.9300	107.5800	-1.520%	3,999,814	0.000%
2025-09-24	110.9700	111.0100	108.5400	109.2400	-1.230%	3,510,813	-1.520%
2025-09-23	112.3400	112.6449	109.9500	110.6000	-1.593%	7,066,298	-2.731%
2025-09-22	110.0900	112.6300	110.0800	112.3900	+1.426%	2,957,223	-4.280%
2025-09-19	110.2100	111.2850	109.2400	110.8100	+1.335%	3,174,981	-2.915%
2025-09-18	109.1900	110.6500	108.3900	109.3500	+1.381%	3,454,943	-1.619%
2025-09-17	108.2900	109.1046	105.4400	107.8600	-0.360%	3,874,231	-0.260%
2025-09-16	109.0300	109.1900	107.9150	108.2500	-0.441%	2,634,294	-0.619%
2025-09-15	108.1700	108.8500	108.0300	108.7300	+1.541%	3,340,201	-1.058%
2025-09-12	107.2200	107.9400	106.8600	107.0800	-0.186%	3,841,711	+0.467%
2025-09-11	105.6400	107.6300	105.3600	107.2800	+2.425%	3,537,800	+0.280%
2025-09-10	105.4000	105.8500	103.9600	104.7400	+0.847%	5,225,701	+2.711%
2025-09-09	103.2200	104.0800	102.3600	103.8600	+0.688%	3,650,664	+3.582%
2025-09-08	103.0700	103.6500	102.4000	103.1500	+0.752%	3,935,545	+4.295%
2025-09-05	104.4700	104.8300	100.5800	102.3800	-0.967%	9,369,584	+5.079%
2025-09-04	101.2300	103.4300	100.7800	103.3800	+2.488%	3,360,186	+4.063%
2025-09-03	100.4300	101.1450	99.4100	100.8700	+1.499%	4,310,621	+6.652%
2025-09-02	98.0400	99.4300	96.8050	99.3800	-2.214%	5,353,675	+8.251%
2025-08-29	102.8100	102.9698	100.7310	101.6300	-1.902%	4,312,263	+5.855%
2025-08-28	102.8400	103.8700	101.9100	103.6000	+1.053%	3,147,403	+3.842%
2025-08-27	101.5900	102.8950	101.5300	102.5200	+0.628%	2,982,748	+4.936%
2025-08-26	100.5100	102.0500	100.1900	101.8800	+1.202%	2,891,166	+5.595%
2025-08-25	101.3900	101.9800	100.6050	100.6700	-1.285%	3,383,876	+6.864%
2025-08-22	98.5300	102.5700	98.3100	101.9800	+4.445%	4,977,883	+5.491%
2025-08-21	97.9400	98.7350	96.8100	97.6400	-1.164%	5,617,830	+10.180%
2025-08-20	99.4300	99.5500	96.4150	98.7900	-0.833%	6,987,943	+8.898%
2025-08-19	101.2200	101.7000	99.0300	99.6200	-1.688%	4,918,891	+7.990%
2025-08-18	101.1400	101.6400	100.8100	101.3300	-0.138%	2,917,340	+6.168%
2025-08-15	102.6800	102.7000	100.9900	101.4700	-0.763%	3,990,374	+6.021%
2025-08-14	101.2400	102.5700	101.0000	102.2500	-0.010%	4,596,331	+5.213%
2025-08-13	102.2600	102.8600	101.2200	102.2600	+1.037%	4,181,048	+5.202%
2025-08-12	99.2000	101.3250	98.5400	101.2100	+3.202%	9,329,167	+6.294%
2025-08-11	98.8400	99.5400	97.5400	98.0700	-0.689%	8,795,709	+9.697%
2025-08-08	97.3500	98.9700	97.2000	98.7500	+2.226%	4,244,710	+8.942%
2025-08-07	98.4200	98.7500	95.1500	96.6000	-0.186%	6,357,099	+11.366%
2025-08-06	95.1700	97.1300	94.7600	96.7800	+2.164%	5,062,510	+11.159%
2025-08-05	96.4600	96.8250	94.2700	94.7300	-1.467%	5,604,005	+13.565%
2025-08-04	93.7700	96.2000	93.7250	96.1400	+4.477%	4,692,551	+11.899%
2025-08-01	94.1500	94.1600	90.9300	92.0200	-4.977%	10,145,836	+16.909%
2025-07-31	100.3000	100.4701	96.2900	96.8400	-1.224%	6,467,603	+11.090%
2025-07-30	98.7300	99.5100	96.6700	98.0400	-0.396%	4,817,829	+9.731%
2025-07-29	99.8700	100.0000	97.9901	98.4300	-0.796%	4,143,528	+9.296%
2025-07-28	99.5100	99.7400	98.5900	99.2200	-0.060%	3,500,837	+8.426%
2025-07-25	98.4000	99.5450	98.2900	99.2800	+1.090%	2,698,824	+8.360%
2025-07-24	98.2700	98.9600	97.9800	98.2100	+0.133%	3,815,996	+9.541%
2025-07-23	96.8700	98.0900	96.0500	98.0800	+2.519%	5,023,930	+9.686%
2025-07-22	95.8000	96.0300	94.4600	95.6700	-0.010%	4,304,919	+12.449%
2025-07-21	95.6800	96.9300	95.4750	95.6800	+0.536%	3,257,804	+12.437%
2025-07-18	95.9300	95.9800	94.6400	95.1700	-0.304%	3,652,545	+13.040%
2025-07-17	93.8100	95.6200	93.7300	95.4600	+1.846%	3,739,618	+12.696%
2025-07-16	93.5200	93.9699	91.0000	93.7300	+0.959%	4,315,369	+14.776%
2025-07-15	95.3000	95.4400	92.8200	92.8400	-1.297%	4,709,368	+15.877%
2025-07-14	93.3500	94.2500	92.7300	94.0600	+0.545%	3,503,204	+14.374%
2025-07-11	93.1800	94.1407	92.6500	93.5500	-1.173%	3,626,770	+14.997%
2025-07-10	93.9500	95.1400	93.4100	94.6600	+0.831%	2,812,337	+13.649%
2025-07-09	93.3500	94.2000	92.5100	93.8800	+1.767%	3,908,529	+14.593%
2025-07-08	92.7200	93.0500	91.9100	92.2500	-0.249%	3,804,541	+16.618%
2025-07-07	93.6500	93.9500	91.1601	92.4800	-2.241%	11,653,295	+16.328%
2025-07-03	93.3100	94.9800	93.2900	94.6000	+2.303%	7,126,379	+13.721%
2025-07-02	91.1000	92.5200	90.8200	92.4700	+1.326%	3,174,662	+16.340%
2025-07-01	90.7200	91.8200	90.3600	91.2600	-0.197%	4,161,432	+17.883%
2025-06-30	91.2150	92.0200	90.2000	91.4400	+1.465%	3,606,320	+17.651%
2025-06-27	89.2500	90.8000	88.3999	90.1200	+1.350%	5,038,626	+19.374%
2025-06-26	87.6800	89.0900	87.4200	88.9200	+2.266%	3,594,374	+20.985%
2025-06-25	87.2400	87.4800	86.2400	86.9500	-0.069%	9,082,129	+23.726%
2025-06-24	85.9700	87.4500	85.6000	87.0100	+3.300%	4,989,370	+23.641%
2025-06-23	82.1200	84.3900	80.8200	84.2300	+2.971%	6,066,149	+27.722%
2025-06-20	83.5500	84.0050	81.2500	81.8000	-0.873%	4,678,539	+31.516%
2025-06-18	82.9200	84.0700	82.1000	82.5200	-0.073%	3,636,884	+30.368%
2025-06-17	83.7000	84.3700	82.2900	82.5800	-2.618%	4,402,815	+30.274%
2025-06-16	83.8400	85.5200	83.8100	84.8000	+2.888%	4,406,707	+26.863%
2025-06-13	83.1150	84.5200	81.8200	82.4200	-3.489%	7,441,739	+30.527%
2025-06-12	83.8400	85.4000	83.6200	85.4000	+1.137%	4,518,887	+25.972%
2025-06-11	85.6100	85.9900	83.5471	84.4400	-0.869%	6,316,816	+27.404%
2025-06-10	83.9600	85.3300	83.5100	85.1800	+1.732%	3,878,261	+26.297%
2025-06-09	83.7900	84.4300	83.2900	83.7300	+0.239%	3,672,190	+28.484%
2025-06-06	83.3700	84.2800	82.6402	83.5300	+2.984%	3,967,900	+28.792%
2025-06-05	83.0500	83.6000	80.3160	81.1100	-1.506%	5,925,910	+32.635%
2025-06-04	82.8100	83.2000	82.2000	82.3500	-0.158%	3,856,013	+30.638%
2025-06-03	80.9200	82.8691	80.7100	82.4800	+1.777%	4,167,682	+30.432%
2025-06-02	79.0700	81.1050	77.9900	81.0400	+1.579%	4,281,354	+32.749%
2025-05-30	79.5700	80.4500	77.2600	79.7800	-0.350%	4,894,768	+34.846%
2025-05-29	81.3200	81.3890	78.4800	80.0600	+1.124%	5,065,577	+34.374%
2025-05-28	80.7700	81.2600	78.8950	79.1700	-1.725%	4,044,169	+35.885%
2025-05-27	78.6100	80.6700	77.9500	80.5600	+6.112%	4,389,792	+33.540%
2025-05-23	74.6400	76.9500	74.4810	75.9200	-2.089%	5,807,067	+41.702%
2025-05-22	77.4200	78.9750	76.9298	77.5400	-0.026%	4,290,419	+38.741%
2025-05-21	79.8200	81.5200	77.0800	77.5600	-5.009%	5,763,355	+38.706%
2025-05-20	81.7700	82.1650	80.3151	81.6500	-1.090%	3,990,475	+31.758%
2025-05-19	79.7200	82.8001	79.7200	82.5500	+0.316%	4,903,249	+30.321%
2025-05-16	81.0800	82.4000	80.2800	82.2900	+1.869%	4,286,731	+30.733%
2025-05-15	78.8400	81.0250	78.6327	80.7800	+1.431%	4,407,645	+33.177%
2025-05-14	79.7800	80.2400	78.8650	79.6400	+0.340%	4,671,447	+35.083%
2025-05-13	78.0500	80.2900	77.8001	79.3700	+2.031%	5,306,954	+35.542%
2025-05-12	77.3100	77.8550	75.6300	77.7900	+9.811%	6,493,653	+38.295%
2025-05-09	71.6900	72.0600	70.3000	70.8400	-0.450%	4,053,104	+51.863%
2025-05-08	71.2800	73.1700	69.9515	71.1600	+1.948%	6,515,660	+51.180%
2025-05-07	69.3900	70.7200	67.8762	69.8000	+1.262%	5,317,361	+54.126%
2025-05-06	68.5600	70.6150	68.2150	68.9300	-2.545%	4,410,859	+56.071%
2025-05-05	70.3400	71.9000	70.0100	70.7300	-1.641%	3,863,344	+52.100%
2025-05-02	71.2300	72.5500	70.3400	71.9100	+4.338%	5,151,964	+49.604%
2025-05-01	69.6550	71.0000	68.7178	68.9200	+2.149%	4,731,326	+56.094%
2025-04-30	65.0000	68.2399	62.7800	67.4700	+0.104%	6,708,896	+59.449%
2025-04-29	65.5500	67.8600	65.4200	67.4000	+1.690%	4,265,503	+59.614%
2025-04-28	66.4000	67.2000	64.1300	66.2800	+0.212%	5,511,332	+62.311%
2025-04-25	64.7700	66.3250	63.7350	66.1400	+2.115%	6,197,690	+62.655%
2025-04-24	61.4100	65.1000	60.9900	64.7700	+6.198%	5,258,886	+66.095%
2025-04-23	62.6400	64.2900	60.4810	60.9900	+4.794%	10,778,938	+76.390%
2025-04-22	56.0800	58.9700	55.7700	58.2000	+7.499%	7,778,463	+84.845%
2025-04-21	56.5000	56.7000	52.3200	54.1400	-7.104%	6,116,690	+98.707%
2025-04-17	58.6700	59.8600	57.4501	58.2800	+0.275%	6,848,133	+84.592%
2025-04-16	60.1900	61.3700	56.2500	58.1200	-6.694%	7,453,955	+85.100%
2025-04-15	63.0000	64.2330	61.9800	62.2900	-0.781%	14,040,643	+72.708%
2025-04-14	64.5300	64.6000	61.0300	62.7800	+2.783%	7,974,388	+71.360%
2025-04-11	57.4500	61.9059	56.4700	61.0800	+5.256%	8,597,010	+76.130%
2025-04-10	60.7200	61.2000	52.6300	58.0300	-10.461%	14,488,235	+85.387%
2025-04-09	49.5400	65.6800	49.4100	64.8100	+27.957%	28,627,247	+65.993%
2025-04-08	58.5300	59.4800	48.2200	50.6500	-4.524%	16,152,246	+112.399%
2025-04-07	48.1700	58.9400	45.8800	53.0500	-1.431%	21,086,000	+102.790%
2025-04-04	59.9700	60.7600	53.2800	53.8200	-17.365%	25,204,999	+99.889%
2025-04-03	68.1300	69.2800	64.8300	65.1300	-14.336%	9,506,267	+65.177%
2025-04-02	72.2400	77.1500	72.1200	76.0300	+1.890%	6,995,947	+41.497%
2025-04-01	73.2000	75.3900	71.7200	74.6200	+0.974%	7,031,562	+44.170%
2025-03-31	70.2600	74.5100	69.1100	73.9000	+1.735%	7,467,294	+45.575%
2025-03-28	76.6050	76.9000	72.3399	72.6400	-6.004%	9,093,400	+48.100%
2025-03-27	77.3800	78.8640	76.4200	77.2800	-0.936%	4,439,958	+39.208%
2025-03-26	80.7100	81.1600	77.3604	78.0100	-3.691%	6,146,937	+37.905%
2025-03-25	81.0100	81.4580	80.3200	81.0000	+0.659%	3,722,088	+32.815%
2025-03-24	79.2000	80.9300	78.9200	80.4700	+5.190%	5,245,954	+33.690%
2025-03-21	74.5200	76.7700	73.9800	76.5000	0.000%	5,009,822	+40.627%
2025-03-20	75.5000	78.4847	75.2500	76.5000	-0.727%	3,978,881	+40.627%
2025-03-19	75.3900	78.6100	74.9000	77.0600	+3.118%	5,573,637	+39.606%
2025-03-18	76.2200	76.3100	73.9000	74.7300	-3.174%	4,509,175	+43.958%
2025-03-17	75.4300	78.2500	75.2900	77.1800	+2.252%	7,795,506	+39.388%
2025-03-14	72.9200	75.8800	72.6500	75.4800	+6.026%	4,855,642	+42.528%
2025-03-13	73.9700	74.2174	70.4600	71.1900	-3.992%	5,139,551	+51.117%
2025-03-12	75.4400	75.8100	72.1000	74.1500	+1.464%	6,005,328	+45.084%
2025-03-11	74.3850	75.7600	71.4600	73.0800	-2.508%	6,705,056	+47.209%
2025-03-10	77.8700	78.7097	72.7800	74.9600	-7.900%	8,921,438	+43.517%
2025-03-07	79.3400	82.0500	77.1650	81.3900	+1.471%	6,519,772	+32.178%
2025-03-06	81.3900	83.4000	79.0300	80.2100	-5.268%	7,056,676	+34.123%
2025-03-05	81.9800	85.4788	80.4426	84.6700	+3.130%	6,546,976	+27.058%
2025-03-04	83.3300	85.8050	80.0600	82.1000	-3.695%	7,322,615	+31.035%
2025-03-03	90.7600	91.3000	83.4000	85.2500	-5.120%	6,151,671	+26.194%
2025-02-28	86.0900	90.1209	84.7237	89.8500	+4.538%	8,007,158	+19.733%
2025-02-27	91.3600	91.8600	85.7800	85.9500	-4.775%	5,316,341	+25.166%
2025-02-26	90.9350	92.6100	89.1000	90.2600	+0.111%	4,290,251	+19.189%
2025-02-25	91.5600	91.8800	88.0500	90.1600	-1.583%	5,382,454	+19.321%
2025-02-24	93.8100	94.3000	91.2700	91.6100	-1.442%	4,499,958	+17.433%
2025-02-21	97.8400	97.8700	92.6806	92.9500	-5.172%	4,852,830	+15.740%
2025-02-20	98.5900	98.6500	96.3800	98.0200	-1.279%	3,234,605	+9.753%
2025-02-19	97.9200	99.4400	97.6700	99.2900	+0.741%	2,830,292	+8.349%
2025-02-18	98.3400	98.6200	97.1500	98.5600	+0.767%	2,797,573	+9.152%
2025-02-14	97.9400	98.4100	97.4800	97.8100	-0.112%	2,828,620	+9.989%
2025-02-13	95.4500	98.0200	94.8600	97.9200	+3.117%	3,641,739	+9.865%
2025-02-12	92.9600	95.5100	92.6700	94.9600	-0.929%	3,590,308	+13.290%
2025-02-11	94.5900	96.1600	94.5400	95.8500	+0.209%	2,419,704	+12.238%
2025-02-10	95.3300	96.0100	94.7200	95.6500	+1.929%	8,225,298	+12.473%
2025-02-07	96.7700	97.3500	93.4901	93.8400	-2.827%	4,590,491	+14.642%
2025-02-06	96.4000	96.6300	94.8200	96.5700	+1.036%	3,218,606	+11.401%
2025-02-05	93.9300	95.6650	92.9500	95.5800	+1.164%	3,203,896	+12.555%
2025-02-04	92.6100	94.7308	92.4000	94.4800	+2.019%	3,429,382	+13.865%
2025-02-03	90.2800	93.8164	89.2170	92.6100	-2.073%	6,171,167	+16.165%
2025-01-31	97.3000	98.4800	94.2100	94.5700	-1.694%	4,714,534	+13.757%
2025-01-30	95.7300	96.9500	94.1800	96.2000	+1.595%	4,292,501	+11.830%
2025-01-29	94.6900	94.6900	94.6900	94.6900	-1.375%	19,942	+13.613%
2025-01-28	94.2200	96.4500	92.6500	96.0100	+2.498%	4,327,351	+12.051%
2025-01-27	91.4600	93.8175	91.3600	93.6700	-4.262%	6,126,028	+14.850%
2025-01-24	98.7600	99.2200	97.2900	97.8400	-0.942%	2,942,444	+9.955%
2025-01-23	96.8900	98.7800	96.7600	98.7700	+1.636%	2,932,195	+8.920%
2025-01-22	97.0000	97.8900	96.7700	97.1800	+1.727%	3,103,269	+10.702%
2025-01-21	94.5700	95.6200	93.6200	95.5300	+2.610%	5,879,923	+12.614%
2025-01-17	92.8300	93.9400	92.2300	93.1000	+2.816%	3,550,647	+15.553%
2025-01-16	91.6800	91.7600	90.1900	90.5500	-0.571%	3,315,360	+18.807%
2025-01-15	89.9900	91.5800	89.4700	91.0700	+5.454%	5,440,766	+18.129%
2025-01-14	87.3500	87.6300	84.7000	86.3600	+0.290%	4,444,059	+24.572%
2025-01-13	83.5600	86.2100	83.3625	86.1100	+0.478%	4,371,821	+24.933%
2025-01-10	88.1400	88.1700	84.7900	85.7000	-4.608%	8,894,781	+25.531%
2025-01-08	89.5200	90.3550	87.9100	89.8400	+0.268%	3,747,652	+19.746%
2025-01-07	93.6600	93.7900	88.6600	89.6000	-3.344%	4,744,789	+20.067%
2025-01-06	93.1000	94.7200	91.8900	92.7000	+1.734%	4,327,989	+16.052%
2025-01-03	89.2000	91.4500	88.6900	91.1200	+3.663%	9,809,820	+18.064%
2025-01-02	90.0700	90.8900	86.0900	87.9000	-0.835%	5,994,152	+22.389%
2024-12-31	90.3900	90.7095	87.8900	88.6400	-1.138%	4,339,626	+21.367%
2024-12-30	89.5000	91.3100	87.8900	89.6600	-3.498%	5,261,846	+19.987%
2024-12-27	94.0800	94.2100	90.8500	92.9100	-3.188%	5,207,299	+15.789%
2024-12-26	95.1100	96.5401	94.4600	95.9700	-0.010%	2,961,468	+12.098%
2024-12-24	93.5500	96.0200	93.2800	95.9800	+3.193%	2,348,884	+12.086%
2024-12-23	91.2200	93.2600	89.7300	93.0100	+1.672%	3,728,213	+15.665%
2024-12-20	87.3500	93.7000	86.9750	91.4800	+3.321%	7,185,195	+17.599%
2024-12-19	90.9000	91.6500	88.4250	88.5400	-0.225%	6,655,367	+21.504%
2024-12-18	97.2100	98.3997	88.4300	88.7400	-8.863%	7,538,809	+21.231%
2024-12-17	97.3500	97.8100	96.7050	97.3700	-1.278%	3,155,593	+10.486%
2024-12-16	98.2400	99.1200	97.8900	98.6300	+1.200%	2,664,838	+9.074%
2024-12-13	98.4700	98.8499	96.7501	97.4600	-0.143%	2,761,652	+10.384%
2024-12-12	98.6800	98.9483	97.5800	97.6000	-1.593%	2,464,797	+10.225%
2024-12-11	98.3200	99.6100	98.1800	99.1800	+2.311%	2,333,980	+8.469%
2024-12-10	98.1600	98.3350	96.6000	96.9400	-0.940%	2,313,632	+10.976%
2024-12-09	99.3400	99.4300	97.5700	97.8600	-1.628%	3,326,175	+9.933%
2024-12-06	99.2500	100.0600	99.0505	99.4800	+0.525%	2,901,931	+8.142%
2024-12-05	99.4400	99.8555	98.7900	98.9600	-0.483%	2,103,531	+8.711%
2024-12-04	98.4900	99.5800	98.1800	99.4400	+1.812%	3,113,680	+8.186%
2024-12-03	97.4800	97.8100	96.9500	97.6700	+0.051%	2,111,250	+10.146%
2024-12-02	97.2800	97.9099	97.0300	97.6200	+0.587%	2,394,535	+10.203%
2024-11-29	95.6900	97.4698	95.5900	97.0500	+1.740%	1,798,273	+10.850%
2024-11-27	96.2100	96.3700	94.6600	95.3900	-1.027%	2,693,593	+12.779%
2024-11-26	95.4500	96.6700	95.1400	96.3800	+1.602%	3,253,109	+11.621%
2024-11-25	95.8300	96.4700	93.7700	94.8600	+0.979%	4,131,912	+13.409%
2024-11-22	93.1000	94.2600	92.8705	93.9400	+0.826%	2,983,237	+14.520%
2024-11-21	93.0700	93.8499	90.2917	93.1700	+1.548%	4,942,917	+15.466%
2024-11-20	91.7000	91.8600	88.9900	91.7500	+0.055%	3,972,735	+17.253%
2024-11-19	89.0800	92.0100	88.7800	91.7000	+1.091%	3,633,683	+17.317%
2024-11-18	89.8300	91.3200	89.4100	90.7100	+1.216%	3,076,203	+18.598%
2024-11-15	91.5300	91.7350	88.7300	89.6200	-3.944%	5,002,722	+20.040%
2024-11-14	95.2000	95.4401	92.9700	93.3000	-1.965%	3,267,984	+15.305%
2024-11-13	95.2400	96.1500	94.1100	95.1700	+0.126%	3,607,950	+13.040%
2024-11-12	95.9300	96.2100	93.8400	95.0500	-0.969%	3,526,230	+13.183%
2024-11-11	96.5300	96.6600	95.1501	95.9800	+0.209%	2,855,598	+12.086%
2024-11-08	94.7600	96.4000	94.7600	95.7800	+1.269%	3,727,387	+12.320%
2024-11-07	93.4400	95.0799	93.3800	94.5800	+2.249%	3,854,643	+13.745%
2024-11-06	91.6700	92.8898	89.9700	92.5000	+7.446%	7,128,062	+16.303%
2024-11-05	83.5200	86.1000	83.4100	86.0900	+3.611%	3,214,568	+24.962%
2024-11-04	83.7100	84.2900	82.2650	83.0900	-0.681%	3,364,724	+29.474%
2024-11-01	83.8000	85.6439	83.4900	83.6600	+1.210%	4,402,534	+28.592%
2024-10-31	85.8600	85.8900	82.6200	82.6600	-5.961%	6,461,183	+30.148%
2024-10-30	88.5100	89.4200	87.5700	87.9000	-0.913%	3,107,863	+22.389%
2024-10-29	87.8600	89.2550	87.2100	88.7100	+0.430%	2,836,533	+21.272%
2024-10-28	89.1200	89.1400	88.2000	88.3300	+0.902%	2,906,447	+21.793%
2024-10-25	88.6900	90.0201	87.1200	87.5400	-0.194%	4,653,310	+22.892%
2024-10-24	88.0900	88.1000	86.5400	87.7100	+0.619%	3,369,234	+22.654%
2024-10-23	88.6900	88.9000	85.5300	87.1700	-2.810%	4,292,224	+23.414%
2024-10-22	88.6300	90.2100	88.3300	89.6900	-0.211%	2,792,998	+19.946%
2024-10-21	89.9800	90.4200	88.4600	89.8800	-0.476%	3,368,093	+19.693%
2024-10-18	90.1100	90.7000	89.4200	90.3100	+1.029%	2,196,346	+19.123%
2024-10-17	91.0400	91.1240	89.3100	89.3900	+0.022%	3,458,104	+20.349%
2024-10-16	88.2400	89.6200	87.8800	89.3700	+1.223%	2,679,632	+20.376%
2024-10-15	90.5000	90.6500	87.7100	88.2900	-2.323%	4,602,753	+21.848%
2024-10-14	88.9900	90.8200	88.8300	90.3900	+2.460%	2,982,088	+19.018%
2024-10-11	86.6500	88.5700	86.6000	88.2200	+1.648%	2,940,612	+21.945%
2024-10-10	86.6600	87.4400	86.0500	86.7900	-0.550%	3,300,329	+23.954%
2024-10-09	85.5000	87.5399	85.2400	87.2700	+2.034%	3,551,199	+23.273%
2024-10-08	84.3000	85.7798	83.9300	85.5300	+2.776%	3,049,147	+25.780%
2024-10-07	84.7700	85.0600	82.6700	83.2200	-2.689%	4,657,239	+29.272%
2024-10-04	85.2700	85.7100	83.4300	85.5200	+2.616%	4,973,051	+25.795%
2024-10-03	83.1700	84.2300	82.3300	83.3400	-0.561%	3,960,180	+29.086%
2024-10-02	83.3300	84.3000	82.2500	83.8100	+0.012%	3,100,894	+28.362%
2024-10-01	85.9100	85.9300	82.5800	83.8000	-2.773%	5,914,236	+28.377%
2024-09-30	84.6100	86.3700	83.5800	86.1900	+1.293%	3,362,679	+24.817%
2024-09-27	85.9800	86.3486	84.6600	85.0900	-0.561%	3,148,033	+26.431%
2024-09-26	86.5100	86.6300	84.4900	85.5700	+1.206%	3,761,155	+25.722%
2024-09-25	85.0900	85.4100	84.0700	84.5500	-0.984%	3,040,927	+27.238%
2024-09-24	85.0200	85.4200	83.7500	85.3900	+0.850%	3,467,166	+25.987%
2024-09-23	84.5500	84.9900	84.0100	84.6700	+0.774%	3,149,300	+27.058%
2024-09-20	83.9500	84.5550	82.7300	84.0200	-0.674%	4,089,066	+28.041%
2024-09-19	84.6300	85.4200	83.3807	84.5900	+5.081%	5,053,943	+27.178%
2024-09-18	81.5300	83.6700	80.2800	80.5000	-0.960%	5,697,774	+33.640%
2024-09-17	82.1500	82.7900	80.2800	81.2800	+0.086%	3,467,684	+32.357%
2024-09-16	80.7100	81.3000	79.9300	81.2100	+0.470%	2,639,469	+32.471%
2024-09-13	79.8800	81.2900	79.7700	80.8300	+1.469%	4,017,900	+33.094%
2024-09-12	77.9900	79.8100	77.0200	79.6600	+2.523%	4,560,509	+35.049%
2024-09-11	75.4000	78.1400	71.7700	77.7000	+3.009%	6,822,083	+38.456%
2024-09-10	75.2600	75.5950	73.2400	75.4300	+1.276%	3,427,817	+42.622%
2024-09-09	73.8100	75.0100	73.0000	74.4800	+3.272%	4,155,641	+44.441%
2024-09-06	76.0900	76.7700	71.7200	72.1200	-5.118%	7,056,836	+49.168%
2024-09-05	76.5400	77.7700	74.9700	76.0100	-0.731%	4,482,026	+41.534%
2024-09-04	76.2900	78.0600	76.0000	76.5700	-0.739%	5,215,740	+40.499%
2024-09-03	80.7900	80.9500	76.0000	77.1400	-6.156%	6,598,918	+39.461%
2024-08-30	80.9900	82.4500	79.4250	82.2000	+2.711%	4,147,130	+30.876%
2024-08-29	80.9000	82.3400	79.5600	80.0300	-0.050%	5,456,689	+34.425%
2024-08-28	81.3600	81.5300	78.6440	80.0700	-1.767%	3,505,034	+34.357%
2024-08-27	80.6100	81.7300	80.1300	81.5100	+0.419%	2,650,227	+31.984%
2024-08-26	82.2400	82.5700	80.4700	81.1700	-0.782%	3,301,278	+32.537%
2024-08-23	80.7500	82.2400	79.7700	81.8100	+3.061%	5,118,813	+31.500%
2024-08-22	82.1600	82.4200	78.8500	79.3800	-2.434%	4,354,630	+35.525%
2024-08-21	80.9400	81.9700	80.1900	81.3600	+1.081%	3,541,023	+32.227%
2024-08-20	80.7200	81.4600	79.9300	80.4900	-0.544%	2,762,084	+33.656%
2024-08-19	78.8700	80.9300	78.5200	80.9300	+2.873%	3,304,947	+32.930%
2024-08-16	77.5000	79.0100	77.4300	78.6700	+0.524%	3,257,027	+36.748%
2024-08-15	76.7800	78.3800	76.5700	78.2600	+5.075%	4,323,691	+37.465%
2024-08-14	74.1400	74.9550	72.9700	74.4800	+0.962%	4,903,497	+44.441%
2024-08-13	71.6300	73.8800	71.5300	73.7700	+4.906%	4,384,496	+45.832%
2024-08-12	70.7000	71.3200	69.4300	70.3200	+0.114%	5,028,084	+52.986%
2024-08-09	69.0200	70.8500	68.5300	70.2400	+1.225%	4,320,878	+53.161%
2024-08-08	66.9000	69.6500	66.1000	69.3900	+6.902%	4,358,900	+55.037%
2024-08-07	68.6900	69.8650	64.7001	64.9100	-2.097%	6,425,818	+65.737%
2024-08-06	65.2100	69.1300	64.6800	66.3000	+2.743%	8,450,274	+62.262%
2024-08-05	62.2100	67.0100	61.7100	64.5300	-8.817%	13,287,757	+66.713%
2024-08-02	71.9100	72.4400	68.9700	70.7700	-5.653%	11,876,086	+52.014%
2024-08-01	79.1000	80.0600	73.5000	75.0100	-4.116%	9,547,005	+43.421%
2024-07-31	77.6000	79.4700	77.0400	78.2300	+4.670%	6,042,923	+37.518%
2024-07-30	76.5400	76.9800	73.3000	74.7400	-1.541%	4,354,376	+43.939%
2024-07-29	76.4600	76.8997	75.0800	75.9100	+0.092%	4,323,884	+41.720%
2024-07-26	74.9500	76.9599	74.6301	75.8400	+3.296%	5,791,401	+41.851%
2024-07-25	74.6500	77.1811	73.0600	73.4200	-1.635%	9,370,556	+46.527%
2024-07-24	77.9300	78.0894	74.2300	74.6400	-6.840%	7,640,048	+44.132%
2024-07-23	80.4600	81.4150	79.9100	80.1200	-0.521%	3,713,521	+34.274%
2024-07-22	79.8300	80.7900	78.9800	80.5400	+3.111%	5,229,221	+33.573%
2024-07-19	79.6100	80.3400	77.6800	78.1100	-2.106%	4,253,967	+37.729%
2024-07-18	82.4000	82.8400	78.8500	79.7900	-2.374%	5,761,772	+34.829%
2024-07-17	82.5600	83.3500	81.5900	81.7300	-4.264%	4,552,406	+31.629%
2024-07-16	84.4700	85.4800	84.1200	85.3700	+1.752%	3,052,314	+26.016%
2024-07-15	84.1200	85.3600	83.0569	83.9000	+0.817%	8,540,479	+28.224%
2024-07-12	82.2100	84.8700	82.0500	83.2200	+1.786%	4,657,197	+29.272%
2024-07-11	84.0100	84.4000	81.4800	81.7600	-2.574%	5,646,089	+31.580%
2024-07-10	82.1100	84.1300	81.9800	83.9200	+2.881%	2,500,498	+28.194%
2024-07-09	81.7700	82.1700	81.4599	81.5700	+0.246%	2,145,212	+31.887%
2024-07-08	81.4800	81.8000	80.8900	81.3700	+0.308%	2,528,268	+32.211%
2024-07-05	79.9000	81.3100	79.6000	81.1200	+1.680%	3,205,705	+32.618%
2024-07-03	78.6300	79.9750	78.6200	79.7800	+1.257%	1,889,730	+34.846%
2024-07-02	76.6000	78.8200	76.5500	78.7900	+1.954%	2,927,249	+36.540%
2024-07-01	77.4200	77.5100	76.1100	77.2800	+0.573%	3,265,326	+39.208%
2024-06-28	78.1100	79.4350	76.3100	76.8400	-1.259%	5,324,293	+40.005%
2024-06-27	77.4100	78.1000	77.1000	77.8200	+0.374%	2,527,686	+38.242%
2024-06-26	76.7300	77.8050	76.4500	77.5300	+0.116%	2,263,041	+38.759%
2024-06-25	77.1200	77.6300	76.4700	77.4400	+1.110%	2,583,912	+38.920%
2024-06-24	77.2800	78.4050	76.5700	76.5900	-0.790%	3,534,267	+40.462%
2024-06-21	77.3500	77.8800	76.7800	77.2000	-0.707%	3,249,080	+39.352%
2024-06-20	78.8400	79.1200	77.0200	77.7500	-0.880%	3,855,644	+38.367%
2024-06-18	77.8900	78.5099	77.7100	78.4400	+0.732%	2,504,658	+37.149%
2024-06-17	75.8000	78.4700	75.5903	77.8700	+2.353%	3,222,992	+38.153%
2024-06-14	75.3400	76.1300	74.8865	76.0800	+0.013%	2,770,184	+41.404%
2024-06-13	76.3500	76.4100	74.8650	76.0700	+0.622%	2,707,575	+41.422%
2024-06-12	75.7300	76.7500	75.1900	75.6000	+2.439%	6,023,677	+42.302%
2024-06-11	72.6700	73.8500	71.8193	73.8000	+0.682%	2,731,188	+45.772%
2024-06-10	72.3000	73.4500	72.0500	73.3000	+0.909%	2,621,586	+46.767%
2024-06-07	72.5500	73.8600	72.0700	72.6400	-0.480%	4,625,549	+48.100%
2024-06-06	73.1700	73.3300	72.2100	72.9900	-0.041%	3,182,219	+47.390%
2024-06-05	71.4900	73.0500	70.6500	73.0200	+3.545%	4,374,192	+47.329%
2024-06-04	69.8000	70.8500	69.1700	70.5200	+0.256%	4,973,064	+52.552%
2024-06-03	70.8400	70.8800	68.2601	70.3400	+0.242%	6,767,853	+52.943%
2024-05-31	68.7000	70.2600	66.6500	70.1700	+2.633%	6,663,739	+53.313%
2024-05-30	69.1500	69.4200	67.8900	68.3700	-2.049%	4,031,034	+57.350%
2024-05-29	69.6100	70.2900	69.5100	69.8000	-2.159%	3,795,488	+54.126%
2024-05-28	71.5200	71.6000	70.2400	71.3400	+0.183%	3,831,488	+50.799%
2024-05-24	70.5900	71.5300	70.1800	71.2100	+1.991%	4,314,877	+51.074%
2024-05-23	72.6800	72.7200	69.3300	69.8200	-2.322%	6,521,619	+54.082%
2024-05-22	71.8500	72.1300	70.6000	71.4800	-0.915%	3,882,346	+50.504%
2024-05-21	71.3000	72.2200	71.2400	72.1400	+0.684%	2,209,964	+49.127%
2024-05-20	71.4500	72.2650	71.2900	71.6500	+0.294%	2,674,127	+50.147%
2024-05-17	71.1700	71.4650	70.5800	71.4400	+0.393%	2,852,357	+50.588%
2024-05-16	71.6400	72.3001	71.1000	71.1600	-0.670%	3,280,618	+51.180%
2024-05-15	70.1000	71.7900	69.8500	71.6400	+3.661%	4,514,858	+50.168%
2024-05-14	68.2600	69.3300	68.0420	69.1100	+1.349%	3,548,679	+55.665%
2024-05-13	68.8600	68.8900	67.7400	68.1900	-0.059%	2,336,733	+57.765%
2024-05-10	68.5800	68.9197	67.7201	68.2300	+0.427%	3,417,599	+57.673%
2024-05-09	66.8900	67.9750	66.6107	67.9400	+1.615%	2,883,166	+58.346%
2024-05-08	66.1200	67.0800	66.0800	66.8600	-0.045%	2,135,004	+60.903%
2024-05-07	67.0500	67.4400	66.6150	66.8900	+0.300%	3,943,098	+60.831%
2024-05-06	65.6300	66.6900	65.4500	66.6900	+3.092%	3,542,669	+61.314%
2024-05-03	64.6600	65.1700	63.6900	64.6900	+3.720%	5,392,760	+66.301%
2024-05-02	62.0900	62.7000	60.3900	62.3700	+2.751%	4,893,242	+72.487%
2024-05-01	61.1300	63.6300	60.5800	60.7000	-1.140%	8,514,538	+77.232%
2024-04-30	63.8400	64.2500	61.3900	61.4000	-4.718%	5,121,798	+75.212%
2024-04-29	64.5000	64.7200	63.4100	64.4400	+0.971%	3,580,146	+66.946%
2024-04-26	63.1000	64.4100	62.8701	63.8200	+2.886%	4,979,828	+68.568%
2024-04-25	60.4300	62.3500	59.8400	62.0300	-1.352%	7,454,136	+73.432%
2024-04-24	63.2900	63.5600	62.0000	62.8800	-0.079%	5,805,027	+71.088%
2024-04-23	61.5600	63.1200	61.3600	62.9300	+3.588%	6,310,995	+70.952%
2024-04-22	60.1500	61.7774	59.2800	60.7500	+2.688%	7,134,599	+77.086%
2024-04-19	60.7600	61.1300	58.7400	59.1600	-2.665%	8,056,192	+81.846%
2024-04-18	61.7300	62.5200	60.4650	60.7800	-0.784%	9,430,693	+76.999%
2024-04-17	63.3000	63.3600	60.7300	61.2600	-1.780%	9,682,421	+75.612%
2024-04-16	62.9200	63.5000	61.9000	62.3700	-0.637%	8,826,628	+72.487%
2024-04-15	66.8500	66.9187	62.4300	62.7700	-3.727%	9,206,194	+71.388%
2024-04-12	66.6200	67.1900	64.5400	65.2000	-4.258%	7,446,194	+65.000%
2024-04-11	67.1700	68.6550	65.7850	68.1000	+2.130%	6,507,875	+57.974%
2024-04-10	66.3800	67.4500	65.8420	66.6800	-2.940%	8,940,603	+61.338%
2024-04-09	69.2000	69.2900	66.7700	68.7000	+0.351%	5,650,289	+56.594%
2024-04-08	68.7000	69.1000	68.1912	68.4600	+0.088%	8,048,680	+57.143%
2024-04-05	66.9000	69.2100	66.7200	68.4000	+3.105%	8,073,697	+57.281%