Dark

UPRO
ProShares UltraPro S&P 500
stock NYSE ETF

Market Open

Aug 6, 2026 2:18:39 PM EDT

152.96USD-0.104%(-0.16)1,188,692

153.00Bid 153.07Ask 0.07Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

153.53USD+0.268%(+0.41)54,322

After-hours

Aug 5, 2026 4:58:30 PM EDT

153.92USD+0.522%(+0.80)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	153.6000	154.3100	152.1200	152.9600	-0.183%	1,188,692	0.000%
2026-08-05	156.8700	157.5000	153.1100	153.2400	-0.584%	2,404,190	-0.183%
2026-08-04	148.0000	155.4150	147.9600	154.1400	+5.344%	3,560,396	-0.766%
2026-08-03	141.6600	146.8635	141.5000	146.3200	+4.306%	2,789,599	+4.538%
2026-07-31	139.1100	141.3900	135.1900	140.2800	+1.970%	2,848,319	+9.039%
2026-07-30	134.4400	137.8800	133.7200	137.5700	+5.007%	2,348,497	+11.187%
2026-07-29	136.7600	138.3000	130.7750	131.0100	-4.581%	3,180,839	+16.754%
2026-07-28	136.3900	138.4100	134.6500	137.3000	+0.689%	1,806,767	+11.406%
2026-07-27	139.5600	139.9600	134.6100	136.3600	+0.066%	1,863,095	+12.174%
2026-07-24	136.1200	139.0000	135.4300	136.2700	+0.103%	1,720,327	+12.248%
2026-07-23	136.6900	138.5100	134.3400	136.1300	-3.638%	2,487,190	+12.363%
2026-07-22	140.8900	142.8000	140.7400	141.2700	-0.437%	1,425,355	+8.275%
2026-07-21	140.7400	142.2900	139.5700	141.8900	+2.470%	1,462,945	+7.802%
2026-07-20	141.1200	142.1400	138.1000	138.4700	-0.417%	2,026,985	+10.464%
2026-07-17	138.4700	141.4300	137.7550	139.0500	-3.175%	2,368,335	+10.004%
2026-07-16	144.7400	145.7500	141.9497	143.6100	-1.549%	1,910,724	+6.511%
2026-07-15	145.6000	146.4100	143.3445	145.8700	+1.102%	1,821,976	+4.860%
2026-07-14	143.7600	145.1000	142.4611	144.2800	+1.086%	1,920,824	+6.016%
2026-07-13	144.6800	145.5423	142.1400	142.7300	-2.347%	1,951,558	+7.167%
2026-07-10	144.4700	146.4500	142.2700	146.1600	+1.226%	1,918,742	+4.652%
2026-07-09	141.9200	144.6000	140.9850	144.3900	+2.528%	1,620,899	+5.935%
2026-07-08	139.6700	141.3200	137.5200	140.8300	-0.970%	2,032,851	+8.613%
2026-07-07	143.7500	144.1400	140.8350	142.2100	-1.523%	2,457,187	+7.559%
2026-07-06	142.8100	145.0100	142.1664	144.4100	+2.586%	1,847,010	+5.921%
2026-07-02	142.2400	144.4000	138.0200	140.7700	-0.439%	3,075,998	+8.660%
2026-07-01	140.9400	143.5300	139.5000	141.3900	-0.282%	2,090,364	+8.183%
2026-06-30	138.8600	142.7500	138.7380	141.7900	+2.184%	2,087,608	+7.878%
2026-06-29	136.4000	139.1600	133.9510	138.7600	+5.058%	2,182,693	+10.233%
2026-06-26	132.1900	136.4400	131.1100	132.0800	-1.967%	2,524,098	+15.809%
2026-06-25	137.8200	138.0900	132.7550	134.7300	+0.022%	2,382,287	+13.531%
2026-06-24	135.7200	138.4750	133.4600	134.7000	-0.502%	2,241,393	+13.556%
2026-06-23	135.2900	138.7400	134.5800	135.3800	-4.271%	2,681,724	+12.986%
2026-06-22	143.3800	144.7500	140.7700	141.4200	-0.973%	1,971,674	+8.160%
2026-06-18	143.4500	143.7200	141.2850	142.8100	+2.934%	2,145,401	+7.107%
2026-06-17	144.6300	145.1400	137.7500	138.7400	-3.746%	2,812,424	+10.249%
2026-06-16	146.6400	147.1100	143.8750	144.1400	-1.772%	1,787,324	+6.119%
2026-06-15	145.1400	147.8700	145.0950	146.7400	+5.258%	2,673,115	+4.239%
2026-06-12	138.8700	140.9500	135.7500	139.4100	+1.544%	2,894,241	+9.720%
2026-06-11	132.4300	138.5800	130.1500	137.2900	+5.050%	3,954,978	+11.414%
2026-06-10	135.1800	137.9650	130.6800	130.6900	-4.766%	4,295,832	+17.040%
2026-06-09	140.9600	142.8000	129.2076	137.2300	-0.967%	4,841,245	+11.463%
2026-06-08	140.8400	141.9243	137.9363	138.5700	+0.756%	2,952,647	+10.385%
2026-06-05	146.3900	146.6800	136.4500	137.5300	-7.902%	4,587,909	+11.219%
2026-06-04	146.4100	150.0500	146.0300	149.3300	+1.090%	2,076,997	+2.431%
2026-06-03	150.0000	150.4100	147.3300	147.7200	-2.088%	2,545,232	+3.547%
2026-06-02	149.4400	151.4096	149.2300	150.8700	+0.386%	2,229,547	+1.385%
2026-06-01	148.4950	151.3800	148.1100	150.2900	+0.744%	2,581,156	+1.777%
2026-05-29	148.8500	150.1200	148.1400	149.1800	+0.668%	3,014,144	+2.534%
2026-05-28	145.5900	148.5100	145.0700	148.1900	+1.611%	2,324,446	+3.219%
2026-05-27	146.0500	146.3099	144.4800	145.8400	-0.014%	2,206,648	+4.882%
2026-05-26	145.6050	146.8088	144.6401	145.8600	+1.943%	2,193,602	+4.868%
2026-05-22	143.4800	145.0000	142.5000	143.0800	+1.059%	2,448,478	+6.905%
2026-05-21	139.2500	142.7900	138.4200	141.5800	+0.533%	2,855,759	+8.038%
2026-05-20	137.7100	141.1400	136.7000	140.8300	+3.066%	2,968,198	+8.613%
2026-05-19	137.2300	138.8300	135.3900	136.6400	-1.952%	3,691,697	+11.944%
2026-05-18	140.1600	141.0400	136.4800	139.3600	-0.265%	3,798,130	+9.759%
2026-05-15	141.3500	142.2892	139.1000	139.7300	-3.701%	3,097,945	+9.468%
2026-05-14	142.5900	145.9300	142.5300	145.1000	+2.306%	2,713,946	+5.417%
2026-05-13	139.6400	142.7000	137.9550	141.8300	+1.648%	2,808,023	+7.847%
2026-05-12	138.8400	139.9000	135.9300	139.5300	-0.400%	3,254,041	+9.625%
2026-05-11	138.6300	141.0300	138.5900	140.0900	+0.625%	2,677,334	+9.187%
2026-05-08	137.8100	139.5200	137.6050	139.2200	+2.353%	2,452,064	+9.869%
2026-05-07	138.0000	138.5899	135.0201	136.0200	-0.932%	3,651,542	+12.454%
2026-05-06	134.2200	137.7500	134.0800	137.3000	+4.133%	3,484,415	+11.406%
2026-05-05	130.8000	132.5350	130.6500	131.8500	+2.328%	2,785,165	+16.011%
2026-05-04	129.9200	131.0300	127.2000	128.8500	-1.113%	3,117,080	+18.712%
2026-05-01	130.6100	132.5700	130.1900	130.3000	+0.867%	3,525,896	+17.391%
2026-04-30	127.1900	129.8900	124.9799	129.1800	+2.834%	4,064,430	+18.408%
2026-04-29	125.2800	125.9300	123.9000	125.6200	-0.056%	3,049,287	+21.764%
2026-04-28	125.7500	126.3200	124.4000	125.6900	-1.489%	2,688,233	+21.696%
2026-04-27	126.5200	127.8100	126.0600	127.5900	+0.472%	2,978,586	+19.884%
2026-04-24	125.2800	127.2500	124.4000	126.9900	+2.279%	3,567,637	+20.450%
2026-04-23	124.7200	126.2600	120.9400	124.1600	-1.217%	4,548,069	+23.196%
2026-04-22	124.6100	125.8000	124.1500	125.6900	+2.966%	3,173,625	+21.696%
2026-04-21	125.2800	125.8086	121.2865	122.0700	-1.944%	4,144,267	+25.305%
2026-04-20	124.4900	125.1200	123.1400	124.4900	-0.591%	3,250,817	+22.869%
2026-04-17	123.2100	126.4300	123.0300	125.2300	+3.530%	4,673,326	+22.143%
2026-04-16	120.6900	121.5500	119.3730	120.9600	+0.750%	3,081,287	+26.455%
2026-04-15	117.7900	120.2900	117.2700	120.0600	+2.318%	3,551,749	+27.403%
2026-04-14	114.0300	117.4400	114.0200	117.3400	+3.630%	3,235,043	+30.356%
2026-04-13	109.0600	113.3600	108.6700	113.2300	+2.927%	3,405,991	+35.088%
2026-04-10	110.9900	111.3500	109.5800	110.0100	-0.317%	2,716,338	+39.042%
2026-04-09	107.9700	110.9800	107.4400	110.3600	+1.752%	3,285,517	+38.601%
2026-04-08	108.6900	109.0400	106.4800	108.4600	+7.546%	3,757,358	+41.029%
2026-04-07	99.6800	101.0000	97.1100	100.8500	+0.109%	4,321,247	+51.671%
2026-04-06	99.3500	101.0900	99.2000	100.7400	+1.368%	2,757,476	+51.836%
2026-04-02	95.1000	100.3000	94.5100	99.3800	+0.212%	3,625,112	+53.914%
2026-04-01	98.5800	100.6600	98.2100	99.1700	+2.258%	3,922,645	+54.240%
2026-03-31	92.1900	97.5200	91.8100	96.9800	+8.612%	5,505,994	+57.723%
2026-03-30	92.7300	92.8500	88.1450	89.2900	-1.020%	4,420,163	+71.307%
2026-03-27	93.9200	94.0000	89.7901	90.2100	-5.222%	5,761,251	+69.560%
2026-03-26	98.3400	99.6400	95.0500	95.1800	-5.312%	3,849,485	+60.706%
2026-03-25	101.4050	102.4300	99.4250	100.5200	+1.361%	2,340,005	+52.169%
2026-03-24	98.3400	100.9400	97.6800	99.1700	-1.038%	4,261,015	+54.240%
2026-03-23	101.3500	103.4500	99.5400	100.2100	+3.214%	7,422,164	+52.639%
2026-03-20	100.8800	100.9500	95.4400	97.0900	-4.467%	6,052,779	+57.545%
2026-03-19	100.2700	103.1100	99.4800	101.6300	-0.820%	5,536,610	+50.507%
2026-03-18	105.7350	106.3700	102.3494	102.4700	-4.162%	5,114,090	+49.273%
2026-03-17	107.7000	108.6700	106.6000	106.9200	+0.773%	2,942,061	+43.060%
2026-03-16	105.8300	107.5400	105.2400	106.1000	+3.000%	4,607,115	+44.166%
2026-03-13	106.3000	107.7600	102.6000	103.0100	-1.792%	6,598,976	+48.490%
2026-03-12	107.3500	107.6200	104.8000	104.8900	-4.593%	6,085,631	+45.829%
2026-03-11	110.5400	111.7600	108.4900	109.9400	-0.335%	4,181,014	+39.130%
2026-03-10	110.6500	113.4107	109.2100	110.3100	-0.595%	6,155,736	+38.664%
2026-03-09	105.2000	111.7400	103.2700	110.9700	+2.598%	9,101,437	+37.839%
2026-03-06	108.6300	109.9800	106.8200	108.1600	-4.028%	5,464,330	+41.420%
2026-03-05	113.0600	114.7700	109.8000	112.7000	-1.667%	6,253,543	+35.723%
2026-03-04	112.8700	115.5900	111.8900	114.6100	+2.112%	4,352,655	+33.461%
2026-03-03	109.6200	113.4150	106.8900	112.2400	-2.671%	6,541,125	+36.279%
2026-03-02	111.4900	116.4539	111.1600	115.3200	+0.009%	3,604,117	+32.640%
2026-02-27	113.6900	115.6100	112.9950	115.3100	-1.428%	4,245,459	+32.651%
2026-02-26	119.0400	119.0800	114.4300	116.9800	-1.656%	3,205,543	+30.757%
2026-02-25	117.4700	119.2600	117.4401	118.9500	+2.481%	2,498,197	+28.592%
2026-02-24	113.3500	116.5640	112.4400	116.0700	+2.120%	2,734,830	+31.783%
2026-02-23	116.3900	117.5200	112.6400	113.6600	-3.054%	4,201,367	+34.577%
2026-02-20	113.6500	117.5400	113.4100	117.2400	+2.045%	5,506,072	+30.467%
2026-02-19	114.5300	115.7300	113.3800	114.8900	-0.760%	3,687,193	+33.136%
2026-02-18	114.6900	117.2499	114.0900	115.7700	+1.499%	3,927,284	+32.124%
2026-02-17	112.7700	115.1625	110.6000	114.0600	+0.485%	5,033,918	+34.105%
2026-02-13	113.5650	115.8800	111.4800	113.5100	+0.018%	5,641,213	+34.755%
2026-02-12	120.2300	120.7700	113.0600	113.4900	-4.630%	7,061,653	+34.778%
2026-02-11	121.3700	121.7200	117.6300	119.0000	-0.126%	3,206,579	+28.538%
2026-02-10	120.6600	121.4700	118.9101	119.1500	-0.824%	3,287,268	+28.376%
2026-02-09	117.8100	121.1213	117.2750	120.1400	+1.401%	3,024,182	+27.318%
2026-02-06	113.9100	119.3050	113.6900	118.4800	+5.757%	5,948,593	+29.102%
2026-02-05	113.7900	115.1900	111.2000	112.0300	-3.829%	8,175,832	+36.535%
2026-02-04	118.6600	119.1804	114.2400	116.4900	-1.488%	7,961,802	+31.307%
2026-02-03	121.7900	122.1600	115.3900	118.2500	-2.619%	6,282,551	+29.353%
2026-02-02	118.3700	122.1700	118.3000	121.4300	+1.522%	3,734,780	+25.966%
2026-01-30	119.5700	120.8000	117.0800	119.6100	-0.936%	5,038,463	+27.882%
2026-01-29	122.0200	122.3700	115.9750	120.7400	-0.707%	5,734,287	+26.685%
2026-01-28	122.4500	122.8500	120.8100	121.6000	-0.058%	3,339,468	+25.789%
2026-01-27	120.9700	122.1800	120.6500	121.6700	+1.198%	2,183,456	+25.717%
2026-01-26	119.0600	120.9600	118.8000	120.2300	+1.528%	2,850,528	+27.223%
2026-01-23	117.9200	119.3600	117.4100	118.4200	+0.017%	3,071,215	+29.167%
2026-01-22	118.8600	119.5200	117.3900	118.4000	+1.552%	3,845,391	+29.189%
2026-01-21	113.7700	118.3000	113.0300	116.5900	+3.378%	8,317,721	+31.195%
2026-01-20	114.8200	116.5100	112.2700	112.7800	-6.118%	6,409,499	+35.627%
2026-01-16	121.1900	121.5000	119.3600	120.1300	-0.340%	2,606,099	+27.329%
2026-01-15	121.7800	122.2400	120.0500	120.5400	+0.727%	3,360,542	+26.896%
2026-01-14	119.9700	120.3428	117.4200	119.6700	-1.449%	4,973,781	+27.818%
2026-01-13	122.4100	122.6800	120.2000	121.4300	-0.655%	3,214,817	+25.966%
2026-01-12	119.8700	122.7100	119.8600	122.2300	+0.477%	2,687,177	+25.141%
2026-01-09	119.8900	122.3200	119.1500	121.6500	+1.919%	4,221,802	+25.738%
2026-01-08	119.0600	119.9700	118.3500	119.3600	-0.126%	3,395,280	+28.150%
2026-01-07	120.8400	121.7800	119.3300	119.5100	-0.945%	3,596,049	+27.989%
2026-01-06	118.6900	120.9300	118.6100	120.6500	+1.737%	3,583,603	+26.780%
2026-01-05	118.0000	119.4800	117.9400	118.5900	+1.943%	4,438,057	+28.982%
2026-01-02	117.5950	118.2000	114.6300	116.3300	+0.492%	5,772,725	+31.488%
2025-12-31	118.4900	118.5850	115.6800	115.7600	-2.263%	3,793,943	+32.135%
2025-12-30	118.7000	119.2600	118.2500	118.4400	-0.404%	2,473,790	+29.146%
2025-12-29	118.7900	119.6400	118.0000	118.9200	-1.090%	2,238,044	+28.624%
2025-12-26	120.4300	120.9600	119.7100	120.2300	-0.075%	1,791,078	+27.223%
2025-12-24	119.1400	120.6100	119.0701	120.3200	+0.678%	1,738,547	+27.128%
2025-12-23	117.4600	119.6500	117.4205	119.5100	+1.366%	2,692,905	+27.989%
2025-12-22	117.5000	118.2200	116.8600	117.9000	+1.805%	2,174,798	+29.737%
2025-12-19	113.8700	116.0800	113.7700	115.8100	+2.614%	2,545,736	+32.078%
2025-12-18	113.4200	114.9500	112.0800	112.8600	+2.238%	3,837,946	+35.531%
2025-12-17	114.6900	114.9432	110.2900	110.3900	-3.336%	7,136,442	+38.563%
2025-12-16	114.3600	115.3100	112.2200	114.2000	-0.851%	5,033,017	+33.940%
2025-12-15	117.7400	117.7400	114.4500	115.1800	-0.467%	4,180,983	+32.801%
2025-12-12	119.1300	119.4500	114.4000	115.7200	-3.212%	8,026,049	+32.181%
2025-12-11	117.6000	119.7500	116.0700	119.5600	+0.597%	8,877,740	+27.936%
2025-12-10	116.3700	119.6291	115.7000	118.8500	+1.921%	4,736,083	+28.700%
2025-12-09	116.6700	117.8200	116.3901	116.6100	-0.291%	2,844,562	+31.172%
2025-12-08	118.5200	118.5200	115.9100	116.9500	-0.915%	3,252,122	+30.791%
2025-12-05	117.9700	119.4599	117.5000	118.0300	+0.434%	4,166,911	+29.594%
2025-12-04	117.9450	118.0000	115.9100	117.5200	+0.264%	8,940,059	+30.157%
2025-12-03	115.6000	117.7900	115.1200	117.2100	+0.982%	8,286,041	+30.501%
2025-12-02	116.2750	117.2600	114.9606	116.0700	+0.502%	3,160,320	+31.783%
2025-12-01	114.7300	116.8800	114.7000	115.4900	-1.400%	3,745,549	+32.444%
2025-11-28	115.8400	117.2600	115.6800	117.1300	+1.570%	1,933,923	+30.590%
2025-11-26	114.2800	116.3481	113.8700	115.3200	+2.035%	4,831,549	+32.640%
2025-11-25	109.8800	113.6400	107.8500	113.0200	+2.736%	6,042,554	+35.339%
2025-11-24	107.1000	110.6200	106.5600	110.0100	+4.394%	4,760,376	+39.042%
2025-11-21	103.4700	107.9600	101.5000	105.3800	+2.930%	9,353,118	+45.151%
2025-11-20	112.3100	113.5857	102.0800	102.3800	-4.603%	13,162,678	+49.404%
2025-11-19	106.4500	109.6000	105.4600	107.3200	+1.064%	6,075,516	+42.527%
2025-11-18	107.1000	108.6000	104.0500	106.1900	-2.497%	14,555,658	+44.044%
2025-11-17	110.9300	112.9200	107.1700	108.9100	-2.828%	7,773,881	+40.446%
2025-11-14	108.8000	113.9400	107.7400	112.0800	-0.151%	8,427,226	+36.474%
2025-11-13	116.6200	116.8150	111.4800	112.2500	-4.978%	6,526,084	+36.267%
2025-11-12	118.9500	118.9700	116.9230	118.1300	+0.170%	4,067,684	+29.484%
2025-11-11	116.4100	118.2800	115.7900	117.9300	+0.692%	9,451,617	+29.704%
2025-11-10	115.0900	117.5700	113.9900	117.1200	+4.525%	5,189,341	+30.601%
2025-11-07	110.4900	112.0800	107.1300	112.0500	+0.259%	12,608,879	+36.510%
2025-11-06	114.9600	115.4000	110.9600	111.7600	-3.205%	5,431,496	+36.865%
2025-11-05	114.2200	117.2000	113.8001	115.4600	+0.874%	9,055,801	+32.479%
2025-11-04	114.8300	116.8600	114.0500	114.4600	-3.556%	3,891,260	+33.636%
2025-11-03	119.8500	119.9200	116.8700	118.6800	+0.627%	2,429,058	+28.884%
2025-10-31	119.5500	119.5900	116.5500	117.9400	+0.778%	4,429,390	+29.693%
2025-10-30	119.0600	120.1500	116.9800	117.0300	-3.209%	5,256,977	+30.702%
2025-10-29	121.6600	122.1899	118.6000	120.9100	+0.108%	4,883,993	+26.507%
2025-10-28	120.8300	121.7999	119.6600	120.7800	+0.734%	3,934,244	+26.643%
2025-10-27	118.6500	120.0600	118.3200	119.9000	+3.576%	7,237,608	+27.573%
2025-10-24	115.4500	116.4700	115.0500	115.7600	+2.352%	3,595,848	+32.135%
2025-10-23	111.3300	113.6400	111.2000	113.1000	+1.681%	3,158,560	+35.243%
2025-10-22	113.3500	113.3500	108.9800	111.2300	-1.584%	5,975,289	+37.517%
2025-10-21	113.1100	113.8800	112.3700	113.0200	-0.027%	3,153,764	+35.339%
2025-10-20	111.0900	113.5100	111.0700	113.0500	+3.110%	3,365,402	+35.303%
2025-10-17	107.2800	110.3277	106.6100	109.6400	+1.584%	7,076,109	+39.511%
2025-10-16	111.0400	111.9283	106.1900	107.9300	-2.015%	7,103,152	+41.721%
2025-10-15	111.0100	112.6800	107.1500	110.1500	+1.278%	6,250,051	+38.865%
2025-10-14	106.2900	110.5600	104.3000	108.7600	-0.439%	6,512,749	+40.640%
2025-10-13	108.0700	109.9800	107.6526	109.2400	+4.546%	5,053,089	+40.022%
2025-10-10	114.1600	115.0587	104.3490	104.4900	-8.173%	6,745,119	+46.387%
2025-10-09	114.9700	115.1900	112.7700	113.7900	-0.863%	3,089,829	+34.423%
2025-10-08	113.3900	114.8336	112.9400	114.7800	+1.728%	2,993,931	+33.264%
2025-10-07	114.5900	114.7830	112.0800	112.8300	-1.122%	3,798,362	+35.567%
2025-10-06	114.1200	114.5700	113.0300	114.1100	+1.090%	3,938,300	+34.046%
2025-10-03	113.3300	114.6800	112.4100	112.8800	-0.115%	7,475,542	+35.507%
2025-10-02	113.6800	113.7100	111.8015	113.0100	+0.275%	2,831,196	+35.351%
2025-10-01	110.0250	113.1400	109.9800	112.7000	+1.085%	3,445,638	+35.723%
2025-09-30	109.9400	111.7900	109.3200	111.4900	+1.061%	2,917,999	+37.196%
2025-09-29	110.6800	111.1200	109.4700	110.3200	+0.823%	2,844,752	+38.651%
2025-09-26	108.3500	109.7500	107.5600	109.4200	+1.616%	2,771,623	+39.792%
2025-09-25	107.6600	108.3700	105.9000	107.6800	-1.428%	4,041,667	+42.051%
2025-09-24	110.9700	111.0100	108.5400	109.2400	-1.230%	3,510,813	+40.022%
2025-09-23	112.3400	112.6449	109.9500	110.6000	-1.593%	7,066,298	+38.300%
2025-09-22	110.0900	112.6300	110.0800	112.3900	+1.426%	2,957,223	+36.098%
2025-09-19	110.2100	111.2850	109.2400	110.8100	+1.335%	3,174,981	+38.038%
2025-09-18	109.1900	110.6500	108.3900	109.3500	+1.381%	3,454,943	+39.881%
2025-09-17	108.2900	109.1046	105.4400	107.8600	-0.360%	3,874,231	+41.813%
2025-09-16	109.0300	109.1900	107.9150	108.2500	-0.441%	2,634,294	+41.303%
2025-09-15	108.1700	108.8500	108.0300	108.7300	+1.541%	3,340,201	+40.679%
2025-09-12	107.2200	107.9400	106.8600	107.0800	-0.186%	3,841,711	+42.846%
2025-09-11	105.6400	107.6300	105.3600	107.2800	+2.425%	3,537,800	+42.580%
2025-09-10	105.4000	105.8500	103.9600	104.7400	+0.847%	5,225,701	+46.038%
2025-09-09	103.2200	104.0800	102.3600	103.8600	+0.688%	3,650,664	+47.275%
2025-09-08	103.0700	103.6500	102.4000	103.1500	+0.752%	3,935,545	+48.289%
2025-09-05	104.4700	104.8300	100.5800	102.3800	-0.967%	9,369,584	+49.404%
2025-09-04	101.2300	103.4300	100.7800	103.3800	+2.488%	3,360,186	+47.959%
2025-09-03	100.4300	101.1450	99.4100	100.8700	+1.499%	4,310,621	+51.641%
2025-09-02	98.0400	99.4300	96.8050	99.3800	-2.214%	5,353,675	+53.914%
2025-08-29	102.8100	102.9698	100.7310	101.6300	-1.902%	4,312,263	+50.507%
2025-08-28	102.8400	103.8700	101.9100	103.6000	+1.053%	3,147,403	+47.645%
2025-08-27	101.5900	102.8950	101.5300	102.5200	+0.628%	2,982,748	+49.200%
2025-08-26	100.5100	102.0500	100.1900	101.8800	+1.202%	2,891,166	+50.137%
2025-08-25	101.3900	101.9800	100.6050	100.6700	-1.285%	3,383,876	+51.942%
2025-08-22	98.5300	102.5700	98.3100	101.9800	+4.445%	4,977,883	+49.990%
2025-08-21	97.9400	98.7350	96.8100	97.6400	-1.164%	5,617,830	+56.657%
2025-08-20	99.4300	99.5500	96.4150	98.7900	-0.833%	6,987,943	+54.833%
2025-08-19	101.2200	101.7000	99.0300	99.6200	-1.688%	4,918,891	+53.543%
2025-08-18	101.1400	101.6400	100.8100	101.3300	-0.138%	2,917,340	+50.952%
2025-08-15	102.6800	102.7000	100.9900	101.4700	-0.763%	3,990,374	+50.744%
2025-08-14	101.2400	102.5700	101.0000	102.2500	-0.010%	4,596,331	+49.594%
2025-08-13	102.2600	102.8600	101.2200	102.2600	+1.037%	4,181,048	+49.580%
2025-08-12	99.2000	101.3250	98.5400	101.2100	+3.202%	9,329,167	+51.131%
2025-08-11	98.8400	99.5400	97.5400	98.0700	-0.689%	8,795,709	+55.970%
2025-08-08	97.3500	98.9700	97.2000	98.7500	+2.226%	4,244,710	+54.896%
2025-08-07	98.4200	98.7500	95.1500	96.6000	-0.186%	6,357,099	+58.344%
2025-08-06	95.1700	97.1300	94.7600	96.7800	+2.164%	5,062,510	+58.049%
2025-08-05	96.4600	96.8250	94.2700	94.7300	-1.467%	5,604,005	+61.469%
2025-08-04	93.7700	96.2000	93.7250	96.1400	+4.477%	4,692,551	+59.101%
2025-08-01	94.1500	94.1600	90.9300	92.0200	-4.977%	10,145,836	+66.225%
2025-07-31	100.3000	100.4701	96.2900	96.8400	-1.224%	6,467,603	+57.951%
2025-07-30	98.7300	99.5100	96.6700	98.0400	-0.396%	4,817,829	+56.018%
2025-07-29	99.8700	100.0000	97.9901	98.4300	-0.796%	4,143,528	+55.400%
2025-07-28	99.5100	99.7400	98.5900	99.2200	-0.060%	3,500,837	+54.162%
2025-07-25	98.4000	99.5450	98.2900	99.2800	+1.090%	2,698,824	+54.069%
2025-07-24	98.2700	98.9600	97.9800	98.2100	+0.133%	3,815,996	+55.748%
2025-07-23	96.8700	98.0900	96.0500	98.0800	+2.519%	5,023,930	+55.954%
2025-07-22	95.8000	96.0300	94.4600	95.6700	-0.010%	4,304,919	+59.883%
2025-07-21	95.6800	96.9300	95.4750	95.6800	+0.536%	3,257,804	+59.866%
2025-07-18	95.9300	95.9800	94.6400	95.1700	-0.304%	3,652,545	+60.723%
2025-07-17	93.8100	95.6200	93.7300	95.4600	+1.846%	3,739,618	+60.235%
2025-07-16	93.5200	93.9699	91.0000	93.7300	+0.959%	4,315,369	+63.192%
2025-07-15	95.3000	95.4400	92.8200	92.8400	-1.297%	4,709,368	+64.757%
2025-07-14	93.3500	94.2500	92.7300	94.0600	+0.545%	3,503,204	+62.620%
2025-07-11	93.1800	94.1407	92.6500	93.5500	-1.173%	3,626,770	+63.506%
2025-07-10	93.9500	95.1400	93.4100	94.6600	+0.831%	2,812,337	+61.589%
2025-07-09	93.3500	94.2000	92.5100	93.8800	+1.767%	3,908,529	+62.931%
2025-07-08	92.7200	93.0500	91.9100	92.2500	-0.249%	3,804,541	+65.810%
2025-07-07	93.6500	93.9500	91.1601	92.4800	-2.241%	11,653,295	+65.398%
2025-07-03	93.3100	94.9800	93.2900	94.6000	+2.303%	7,126,379	+61.691%
2025-07-02	91.1000	92.5200	90.8200	92.4700	+1.326%	3,174,662	+65.416%
2025-07-01	90.7200	91.8200	90.3600	91.2600	-0.197%	4,161,432	+67.609%
2025-06-30	91.2150	92.0200	90.2000	91.4400	+1.465%	3,606,320	+67.279%
2025-06-27	89.2500	90.8000	88.3999	90.1200	+1.350%	5,038,626	+69.729%
2025-06-26	87.6800	89.0900	87.4200	88.9200	+2.266%	3,594,374	+72.020%
2025-06-25	87.2400	87.4800	86.2400	86.9500	-0.069%	9,082,129	+75.917%
2025-06-24	85.9700	87.4500	85.6000	87.0100	+3.300%	4,989,370	+75.796%
2025-06-23	82.1200	84.3900	80.8200	84.2300	+2.971%	6,066,149	+81.598%
2025-06-20	83.5500	84.0050	81.2500	81.8000	-0.873%	4,678,539	+86.993%
2025-06-18	82.9200	84.0700	82.1000	82.5200	-0.073%	3,636,884	+85.361%
2025-06-17	83.7000	84.3700	82.2900	82.5800	-2.618%	4,402,815	+85.226%
2025-06-16	83.8400	85.5200	83.8100	84.8000	+2.888%	4,406,707	+80.377%
2025-06-13	83.1150	84.5200	81.8200	82.4200	-3.489%	7,441,739	+85.586%
2025-06-12	83.8400	85.4000	83.6200	85.4000	+1.137%	4,518,887	+79.110%
2025-06-11	85.6100	85.9900	83.5471	84.4400	-0.869%	6,316,816	+81.146%
2025-06-10	83.9600	85.3300	83.5100	85.1800	+1.732%	3,878,261	+79.573%
2025-06-09	83.7900	84.4300	83.2900	83.7300	+0.239%	3,672,190	+82.682%
2025-06-06	83.3700	84.2800	82.6402	83.5300	+2.984%	3,967,900	+83.120%
2025-06-05	83.0500	83.6000	80.3160	81.1100	-1.506%	5,925,910	+88.583%
2025-06-04	82.8100	83.2000	82.2000	82.3500	-0.158%	3,856,013	+85.744%
2025-06-03	80.9200	82.8691	80.7100	82.4800	+1.777%	4,167,682	+85.451%
2025-06-02	79.0700	81.1050	77.9900	81.0400	+1.579%	4,281,354	+88.746%
2025-05-30	79.5700	80.4500	77.2600	79.7800	-0.350%	4,894,768	+91.727%
2025-05-29	81.3200	81.3890	78.4800	80.0600	+1.124%	5,065,577	+91.057%
2025-05-28	80.7700	81.2600	78.8950	79.1700	-1.725%	4,044,169	+93.204%
2025-05-27	78.6100	80.6700	77.9500	80.5600	+6.112%	4,389,792	+89.871%
2025-05-23	74.6400	76.9500	74.4810	75.9200	-2.089%	5,807,067	+101.475%
2025-05-22	77.4200	78.9750	76.9298	77.5400	-0.026%	4,290,419	+97.266%
2025-05-21	79.8200	81.5200	77.0800	77.5600	-5.009%	5,763,355	+97.215%
2025-05-20	81.7700	82.1650	80.3151	81.6500	-1.090%	3,990,475	+87.336%
2025-05-19	79.7200	82.8001	79.7200	82.5500	+0.316%	4,903,249	+85.294%
2025-05-16	81.0800	82.4000	80.2800	82.2900	+1.869%	4,286,731	+85.879%
2025-05-15	78.8400	81.0250	78.6327	80.7800	+1.431%	4,407,645	+89.354%
2025-05-14	79.7800	80.2400	78.8650	79.6400	+0.340%	4,671,447	+92.064%
2025-05-13	78.0500	80.2900	77.8001	79.3700	+2.031%	5,306,954	+92.718%
2025-05-12	77.3100	77.8550	75.6300	77.7900	+9.811%	6,493,653	+96.632%
2025-05-09	71.6900	72.0600	70.3000	70.8400	-0.450%	4,053,104	+115.923%
2025-05-08	71.2800	73.1700	69.9515	71.1600	+1.948%	6,515,660	+114.952%
2025-05-07	69.3900	70.7200	67.8762	69.8000	+1.262%	5,317,361	+119.140%
2025-05-06	68.5600	70.6150	68.2150	68.9300	-2.545%	4,410,859	+121.906%
2025-05-05	70.3400	71.9000	70.0100	70.7300	-1.641%	3,863,344	+116.259%
2025-05-02	71.2300	72.5500	70.3400	71.9100	+4.338%	5,151,964	+112.710%
2025-05-01	69.6550	71.0000	68.7178	68.9200	+2.149%	4,731,326	+121.938%
2025-04-30	65.0000	68.2399	62.7800	67.4700	+0.104%	6,708,896	+126.708%
2025-04-29	65.5500	67.8600	65.4200	67.4000	+1.690%	4,265,503	+126.944%
2025-04-28	66.4000	67.2000	64.1300	66.2800	+0.212%	5,511,332	+130.779%
2025-04-25	64.7700	66.3250	63.7350	66.1400	+2.115%	6,197,690	+131.267%
2025-04-24	61.4100	65.1000	60.9900	64.7700	+6.198%	5,258,886	+136.159%
2025-04-23	62.6400	64.2900	60.4810	60.9900	+4.794%	10,778,938	+150.795%
2025-04-22	56.0800	58.9700	55.7700	58.2000	+7.499%	7,778,463	+162.818%
2025-04-21	56.5000	56.7000	52.3200	54.1400	-7.104%	6,116,690	+182.527%
2025-04-17	58.6700	59.8600	57.4501	58.2800	+0.275%	6,848,133	+162.457%
2025-04-16	60.1900	61.3700	56.2500	58.1200	-6.694%	7,453,955	+163.180%
2025-04-15	63.0000	64.2330	61.9800	62.2900	-0.781%	14,040,643	+145.561%
2025-04-14	64.5300	64.6000	61.0300	62.7800	+2.783%	7,974,388	+143.644%
2025-04-11	57.4500	61.9059	56.4700	61.0800	+5.256%	8,597,010	+150.426%
2025-04-10	60.7200	61.2000	52.6300	58.0300	-10.461%	14,488,235	+163.588%
2025-04-09	49.5400	65.6800	49.4100	64.8100	+27.957%	28,627,247	+136.013%
2025-04-08	58.5300	59.4800	48.2200	50.6500	-4.524%	16,152,246	+201.994%
2025-04-07	48.1700	58.9400	45.8800	53.0500	-1.431%	21,086,000	+188.332%
2025-04-04	59.9700	60.7600	53.2800	53.8200	-17.365%	25,204,999	+184.207%
2025-04-03	68.1300	69.2800	64.8300	65.1300	-14.336%	9,506,267	+134.853%
2025-04-02	72.2400	77.1500	72.1200	76.0300	+1.890%	6,995,947	+101.184%
2025-04-01	73.2000	75.3900	71.7200	74.6200	+0.974%	7,031,562	+104.985%
2025-03-31	70.2600	74.5100	69.1100	73.9000	+1.735%	7,467,294	+106.982%
2025-03-28	76.6050	76.9000	72.3399	72.6400	-6.004%	9,093,400	+110.573%
2025-03-27	77.3800	78.8640	76.4200	77.2800	-0.936%	4,439,958	+97.930%
2025-03-26	80.7100	81.1600	77.3604	78.0100	-3.691%	6,146,937	+96.077%
2025-03-25	81.0100	81.4580	80.3200	81.0000	+0.659%	3,722,088	+88.840%
2025-03-24	79.2000	80.9300	78.9200	80.4700	+5.190%	5,245,954	+90.083%
2025-03-21	74.5200	76.7700	73.9800	76.5000	0.000%	5,009,822	+99.948%
2025-03-20	75.5000	78.4847	75.2500	76.5000	-0.727%	3,978,881	+99.948%
2025-03-19	75.3900	78.6100	74.9000	77.0600	+3.118%	5,573,637	+98.495%
2025-03-18	76.2200	76.3100	73.9000	74.7300	-3.174%	4,509,175	+104.684%
2025-03-17	75.4300	78.2500	75.2900	77.1800	+2.252%	7,795,506	+98.186%
2025-03-14	72.9200	75.8800	72.6500	75.4800	+6.026%	4,855,642	+102.650%
2025-03-13	73.9700	74.2174	70.4600	71.1900	-3.992%	5,139,551	+114.862%
2025-03-12	75.4400	75.8100	72.1000	74.1500	+1.464%	6,005,328	+106.285%
2025-03-11	74.3850	75.7600	71.4600	73.0800	-2.508%	6,705,056	+109.305%
2025-03-10	77.8700	78.7097	72.7800	74.9600	-7.900%	8,921,438	+104.055%
2025-03-07	79.3400	82.0500	77.1650	81.3900	+1.471%	6,519,772	+87.935%
2025-03-06	81.3900	83.4000	79.0300	80.2100	-5.268%	7,056,676	+90.699%
2025-03-05	81.9800	85.4788	80.4426	84.6700	+3.130%	6,546,976	+80.654%
2025-03-04	83.3300	85.8050	80.0600	82.1000	-3.695%	7,322,615	+86.309%
2025-03-03	90.7600	91.3000	83.4000	85.2500	-5.120%	6,151,671	+79.425%
2025-02-28	86.0900	90.1209	84.7237	89.8500	+4.538%	8,007,158	+70.239%
2025-02-27	91.3600	91.8600	85.7800	85.9500	-4.775%	5,316,341	+77.964%
2025-02-26	90.9350	92.6100	89.1000	90.2600	+0.111%	4,290,251	+69.466%
2025-02-25	91.5600	91.8800	88.0500	90.1600	-1.583%	5,382,454	+69.654%
2025-02-24	93.8100	94.3000	91.2700	91.6100	-1.442%	4,499,958	+66.969%
2025-02-21	97.8400	97.8700	92.6806	92.9500	-5.172%	4,852,830	+64.562%
2025-02-20	98.5900	98.6500	96.3800	98.0200	-1.279%	3,234,605	+56.050%
2025-02-19	97.9200	99.4400	97.6700	99.2900	+0.741%	2,830,292	+54.054%
2025-02-18	98.3400	98.6200	97.1500	98.5600	+0.767%	2,797,573	+55.195%
2025-02-14	97.9400	98.4100	97.4800	97.8100	-0.112%	2,828,620	+56.385%