Dark

USG
USCF GOLD STRATEGY PLUS INCOME FUND
stock NYSE ETF

At Close

Sep 21, 2026

33.03USD-1.223%(-0.41)475

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.44)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

33.20USD0.000%(+33.20)4

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	33.0200	33.050000	33.0200	33.0272	-1.223%	799	0.000%
2026-09-18	33.4361	33.436100	33.4361	33.4361	+0.707%	213	-1.223%
2026-09-17	33.3300	33.330100	33.2014	33.2014	+1.815%	599	-0.525%
2026-09-16	33.1400	33.140000	32.4800	32.6095	-0.640%	1,107	+1.281%
2026-09-15	32.7500	32.855000	32.7500	32.8194	+0.267%	6,425	+0.633%
2026-09-14	32.6600	32.731900	32.6250	32.7319	-1.389%	4,309	+0.902%
2026-09-11	33.5500	33.560000	33.1929	33.1929	+0.281%	2,212	-0.499%
2026-09-10	33.3900	33.390000	33.1000	33.1000	-1.507%	1,372	-0.220%
2026-09-09	33.8300	33.830000	33.5201	33.6064	+0.857%	2,974	-1.723%
2026-09-08	33.6300	33.630000	33.3101	33.3208	-1.637%	3,710	-0.881%
2026-09-04	33.8700	33.875300	33.8700	33.8753	-0.856%	280	-2.504%
2026-09-03	34.0500	34.220000	34.0500	34.1678	+2.162%	5,213	-3.338%
2026-09-02	33.1400	33.444800	33.1400	33.4448	+1.171%	6,700	-1.249%
2026-09-01	33.3450	33.345000	33.0578	33.0578	-2.696%	1,986	-0.093%
2026-08-31	33.9739	33.973900	33.9739	33.9739	-0.258%	663	-2.787%
2026-08-28	35.0500	35.050000	34.0618	34.0618	-3.037%	3,311	-3.037%
2026-08-27	35.1750	35.175000	35.1286	35.1286	+0.181%	651	-5.982%
2026-08-26	35.0000	35.065000	35.0000	35.0650	+0.014%	444	-5.811%
2026-08-25	35.1000	35.110000	35.0600	35.0600	+0.071%	769	-5.798%
2026-08-24	35.1000	35.100000	34.9700	35.0350	-0.057%	1,443	-5.731%
2026-08-21	35.0000	35.055000	34.9500	35.0550	+0.186%	4,770	-5.785%
2026-08-20	34.9500	34.990000	34.9500	34.9900	-0.282%	454	-5.610%
2026-08-19	34.8900	35.088900	34.8800	35.0889	+3.601%	4,342	-5.876%
2026-08-18	34.3900	34.390000	33.6800	33.8692	-2.247%	2,390	-2.486%
2026-08-17	34.6100	34.710000	34.6100	34.6478	+0.488%	1,102	-4.677%
2026-08-14	34.4000	34.580000	34.4000	34.4797	+0.576%	1,119	-4.213%
2026-08-13	34.2824	34.282400	34.2824	34.2824	-0.487%	164	-3.661%
2026-08-12	34.4600	34.490000	34.4500	34.4500	+0.513%	2,041	-4.130%
2026-08-11	34.3900	34.449100	34.2741	34.2741	-0.109%	689	-3.638%
2026-08-10	34.0350	34.360000	34.0350	34.3116	+0.975%	696	-3.743%
2026-08-07	34.0000	34.030000	33.9100	33.9802	+1.423%	12,809	-2.805%
2026-08-06	33.7000	33.700000	33.4900	33.5034	+0.136%	4,712	-1.421%
2026-08-05	33.3900	33.458000	33.3900	33.4580	+3.143%	233	-1.288%
2026-08-04	32.4690	32.470000	32.4385	32.4385	+0.767%	2,519	+1.815%
2026-08-03	31.9900	32.191500	31.9900	32.1915	+0.204%	706	+2.596%
2026-07-31	31.9000	32.140000	31.9000	32.1259	-1.625%	3,543	+2.806%
2026-07-30	32.6000	32.656500	32.6000	32.6565	+1.369%	388	+1.135%
2026-07-29	31.8500	32.215400	31.8500	32.2154	+0.708%	424	+2.520%
2026-07-28	31.9600	32.000000	31.9600	31.9889	-1.493%	526	+3.246%
2026-07-27	32.3700	32.473800	32.3700	32.4738	+0.754%	620	+1.704%
2026-07-24	32.1200	32.330000	32.1200	32.2307	+0.213%	1,760	+2.471%
2026-07-23	32.1800	32.180000	32.1621	32.1621	-2.083%	378	+2.690%
2026-07-22	32.8700	33.050000	32.8400	32.8463	+1.221%	51,138	+0.551%
2026-07-21	32.0400	32.450000	32.0400	32.4500	+1.859%	51,008	+1.779%
2026-07-20	31.8250	31.980000	31.7900	31.8578	+0.033%	54,740	+3.671%
2026-07-17	31.5000	31.922918	31.5000	31.8472	+0.754%	4,841	+3.705%
2026-07-16	31.9200	31.920000	31.6088	31.6088	-1.905%	2,352	+4.487%
2026-07-15	32.3700	32.398948	32.1000	32.2226	-0.014%	2,389	+2.497%
2026-07-14	32.4338	32.530000	32.0700	32.2272	+1.367%	2,149	+2.482%
2026-07-13	32.0600	32.060000	31.6502	31.7927	-2.296%	2,301	+3.883%
2026-07-10	32.3900	32.539700	32.3900	32.5397	-0.374%	1,095	+1.498%
2026-07-09	32.7500	32.770000	32.5808	32.6619	+1.152%	1,456	+1.118%
2026-07-08	32.0900	32.360000	32.0900	32.2900	-0.961%	584	+2.283%
2026-07-07	32.6033	32.603300	32.6033	32.6033	-0.872%	174	+1.300%
2026-07-06	32.9000	32.900000	32.7800	32.8900	+0.670%	1,785	+0.417%
2026-07-02	32.6250	32.671000	32.6250	32.6710	+2.110%	588	+1.090%
2026-07-01	32.3300	32.380100	31.9960	31.9960	+0.380%	772	+3.223%
2026-06-30	32.1400	32.140000	31.8700	31.8750	+0.220%	1,753	+3.615%
2026-06-29	32.0000	32.000000	31.8050	31.8051	-1.168%	4,416	+3.842%
2026-06-26	32.3100	32.310000	32.1300	32.1811	+1.080%	3,164	+2.629%
2026-06-25	31.8400	32.000000	31.8372	31.8372	+0.884%	2,376	+3.738%
2026-06-24	31.8500	31.850000	31.4900	31.5582	-3.178%	2,092	+4.655%
2026-06-23	32.6350	32.810000	32.5941	32.5941	-1.711%	4,719	+1.329%
2026-06-22	33.2800	33.280000	33.0101	33.1615	-0.692%	1,262	-0.405%
2026-06-18	33.6800	33.680000	33.2600	33.3925	-1.257%	3,129	-1.094%
2026-06-17	34.7700	34.770000	33.8176	33.8176	-2.234%	14,838	-2.337%
2026-06-16	34.5700	34.660000	34.5600	34.5905	+0.554%	1,904	-4.519%
2026-06-15	34.6390	34.639000	34.4000	34.4000	+2.418%	810	-3.991%
2026-06-12	34.9900	34.990000	33.1800	33.5877	-0.025%	10,022	-1.669%
2026-06-11	32.5900	33.596200	32.4000	33.5962	+3.062%	3,647	-1.694%
2026-06-10	33.2700	33.280000	32.5979	32.5979	-4.577%	13,606	+1.317%
2026-06-09	34.0000	34.260000	34.0000	34.1614	-1.097%	986	-3.320%
2026-06-08	33.2000	34.740000	33.2000	34.5402	+0.101%	5,409	-4.380%
2026-06-05	34.9400	34.949000	34.5052	34.5052	-3.373%	2,468	-4.283%
2026-06-04	35.8600	35.980000	35.7096	35.7096	+0.876%	631	-7.512%
2026-06-03	35.3900	35.399600	35.3900	35.3996	-0.744%	430	-6.702%
2026-06-02	35.6700	35.840000	35.5000	35.6650	+0.038%	8,706	-7.396%
2026-06-01	35.6514	35.651400	35.6514	35.6514	-1.166%	111	-7.361%
2026-05-29	36.0700	36.195000	35.9600	36.0721	+0.766%	755	-8.441%
2026-05-28	35.3900	35.798000	35.3900	35.7980	+1.052%	1,163	-7.740%
2026-05-27	35.1300	35.440000	35.1000	35.4253	-1.199%	2,845	-6.769%
2026-05-26	35.8700	35.915000	35.7900	35.8552	-0.026%	2,142	-7.887%
2026-05-22	35.8700	35.960000	35.8500	35.8646	-0.748%	2,385	-7.911%
2026-05-21	35.7400	36.200100	35.7400	36.1350	+0.042%	1,789	-8.601%
2026-05-20	36.0250	36.120000	35.9000	36.1200	+1.130%	14,178	-8.563%
2026-05-19	35.9050	35.905000	35.7163	35.7163	-1.527%	2,824	-7.529%
2026-05-18	36.3400	36.340000	36.1400	36.2703	+0.137%	1,243	-8.941%
2026-05-15	36.1450	36.370000	36.1100	36.2207	-2.301%	6,070	-8.817%
2026-05-14	37.2400	37.240000	36.9901	37.0739	-0.626%	372	-10.915%
2026-05-13	37.2150	37.380000	37.1000	37.3076	-0.526%	9,559	-11.473%
2026-05-12	37.4300	37.504700	37.1600	37.5047	-0.427%	2,430	-11.939%
2026-05-11	37.5200	37.665700	37.5200	37.6657	+0.522%	294	-12.315%
2026-05-08	37.4600	37.580000	37.4200	37.4700	+0.333%	3,329	-11.857%
2026-05-07	37.7350	37.735000	37.3300	37.3456	+0.192%	1,067	-11.563%
2026-05-06	37.2740	37.274000	37.2740	37.2740	+2.848%	90	-11.393%
2026-05-05	36.3300	36.540000	36.2418	36.2418	+0.980%	1,504	-8.870%
2026-05-04	36.3812	36.381200	35.8600	35.8900	-2.121%	6,727	-7.977%
2026-05-01	36.5800	36.898300	36.5000	36.6676	-0.104%	2,114	-9.928%
2026-04-30	36.6850	36.820000	36.6300	36.7056	+1.360%	2,522	-10.021%
2026-04-29	36.0100	36.298100	36.0000	36.2132	-1.003%	2,128	-8.798%
2026-04-28	36.5800	36.580100	36.3000	36.5801	-1.691%	3,044	-9.713%
2026-04-27	37.6200	37.620000	37.0300	37.2092	-0.765%	10,949	-11.239%
2026-04-24	37.6300	37.630000	37.4301	37.4961	+0.580%	4,806	-11.918%
2026-04-23	37.5800	37.644900	37.2800	37.2800	-1.141%	7,711	-11.408%
2026-04-22	37.7000	37.765000	37.6700	37.7104	+1.508%	890	-12.419%
2026-04-21	37.9600	38.040000	37.1500	37.1500	-2.942%	11,308	-11.098%
2026-04-20	38.6500	39.389300	38.1001	38.2759	-0.759%	13,916	-13.713%
2026-04-17	38.7100	38.710000	38.5200	38.5688	+1.470%	1,385	-14.368%
2026-04-16	38.1900	38.190000	38.0000	38.0100	-0.266%	11,666	-13.109%
2026-04-15	38.3900	38.390000	38.0600	38.1112	-0.752%	6,878	-13.340%
2026-04-14	37.9300	38.445000	37.9300	38.4000	+1.906%	5,879	-13.992%
2026-04-13	37.5400	37.681900	37.5400	37.6819	-0.248%	1,666	-12.353%
2026-04-10	38.0100	38.010000	37.7600	37.7754	-0.080%	536	-12.570%
2026-04-09	37.7637	37.850000	37.6900	37.8055	+0.968%	1,161	-12.639%
2026-04-08	37.9700	37.970000	37.4431	37.4431	+0.534%	1,673	-11.794%
2026-04-07	37.2300	37.244400	37.2300	37.2444	+0.769%	648	-11.323%
2026-04-06	36.9450	37.080000	36.8000	36.9600	+0.217%	3,961	-10.641%
2026-04-02	36.6900	37.032600	36.4400	36.8800	-1.596%	36,487	-10.447%
2026-04-01	37.4781	37.478100	37.4781	37.4781	+1.450%	770	-11.876%
2026-03-31	36.0700	36.942600	36.0700	36.9426	+3.713%	1,751	-10.599%
2026-03-30	35.5600	35.980000	35.5500	35.6200	+0.141%	17,325	-7.279%
2026-03-27	34.9200	35.585000	34.9200	35.5700	+2.952%	2,149	-7.149%
2026-03-26	35.1400	35.200000	34.5500	34.5500	-3.167%	3,786	-4.408%
2026-03-25	35.6600	35.900000	35.6600	35.6800	+2.676%	4,803	-7.435%
2026-03-24	34.5300	35.025000	34.4900	34.7500	+0.086%	4,663	-4.958%
2026-03-23	33.8100	35.490000	32.6900	34.7200	-2.821%	56,902	-4.876%
2026-03-20	36.4000	36.400000	35.4300	35.7278	-3.500%	4,554	-7.559%
2026-03-19	37.0000	37.023500	36.4400	37.0235	-4.426%	6,223	-10.794%
2026-03-18	39.0599	39.059900	38.7382	38.7382	-2.838%	2,055	-14.743%
2026-03-17	40.0200	40.020000	39.8500	39.8698	-0.235%	1,060	-17.162%
2026-03-16	39.8800	39.982000	39.5400	39.9639	-0.040%	9,465	-17.357%
2026-03-13	40.5440	40.704700	39.9800	39.9800	-1.437%	3,711	-17.391%
2026-03-12	41.0540	41.054000	40.5628	40.5628	-1.712%	3,185	-18.578%
2026-03-11	41.1750	41.270000	41.1200	41.2694	-0.296%	12,588	-19.972%
2026-03-10	41.4400	41.598000	41.2900	41.3920	+1.447%	9,004	-20.209%
2026-03-09	40.6200	40.899800	40.3900	40.8016	-0.606%	11,531	-19.054%
2026-03-06	40.5820	41.180000	40.5820	41.0502	+1.629%	1,879	-19.544%
2026-03-05	40.6000	40.660000	40.1800	40.3923	-0.998%	2,040	-18.234%
2026-03-04	41.1000	41.100000	40.5400	40.7994	+0.739%	2,879	-19.050%
2026-03-03	41.0100	41.010000	40.0200	40.5000	-4.195%	36,396	-18.451%
2026-03-02	42.3200	42.320000	41.8650	42.2734	+0.891%	1,851	-21.872%
2026-02-27	41.6500	41.900000	41.3900	41.9000	+1.637%	4,142	-21.176%
2026-02-26	40.9600	41.270000	40.9100	41.2250	+0.392%	9,167	-19.886%
2026-02-25	40.9900	41.440000	40.9900	41.0640	+0.094%	1,082	-19.571%
2026-02-24	40.9900	41.040000	40.7900	41.0254	-0.996%	3,712	-19.496%
2026-02-23	41.0200	41.438200	41.0200	41.4382	+2.908%	1,584	-20.298%
2026-02-20	40.0400	40.267300	40.0400	40.2673	+1.588%	2,777	-17.980%
2026-02-19	39.5300	39.740000	39.5000	39.6378	+0.398%	3,962	-16.678%
2026-02-18	39.6011	39.669900	39.4805	39.4805	+1.819%	1,868	-16.346%
2026-02-17	38.9300	38.930000	38.5200	38.7750	-2.611%	2,610	-14.823%
2026-02-13	39.5500	39.840000	39.5500	39.8145	+2.159%	4,441	-17.047%
2026-02-12	40.2100	40.210000	38.9500	38.9732	-3.132%	9,396	-15.257%
2026-02-11	40.0600	40.235000	40.0500	40.2333	+0.981%	1,820	-17.911%
2026-02-10	40.0000	40.030000	39.6920	39.8425	-0.864%	1,138	-17.106%
2026-02-09	39.8000	40.310000	39.8000	40.1898	+2.595%	4,295	-17.822%
2026-02-06	39.0500	39.350000	38.9301	39.1731	+2.943%	3,541	-15.689%
2026-02-05	38.1600	38.510000	38.0300	38.0532	-2.432%	29,716	-13.208%
2026-02-04	38.9800	39.120000	38.8500	39.0018	+0.175%	1,697	-15.319%
2026-02-03	36.5600	39.010000	36.5600	38.9335	+5.486%	2,422	-15.170%
2026-02-02	37.9100	37.910000	36.5800	36.9087	-2.776%	11,889	-10.516%
2026-01-30	39.5600	39.560000	37.0700	37.9626	-9.091%	17,955	-13.001%
2026-01-29	42.5800	42.710000	41.0100	41.7588	-1.807%	18,443	-20.910%
2026-01-28	41.0000	42.540000	41.0000	42.5271	+6.021%	19,564	-22.338%
2026-01-27	39.9300	40.112100	39.9300	40.1121	+0.842%	7,472	-17.663%
2026-01-26	39.8450	39.990000	39.7308	39.7772	+0.484%	3,588	-16.970%
2026-01-23	39.5700	39.585800	39.5600	39.5858	+0.742%	3,676	-16.568%
2026-01-22	38.7500	39.320000	38.7300	39.2942	+1.747%	4,497	-15.949%
2026-01-21	38.9600	38.960000	38.3500	38.6197	+1.294%	14,246	-14.481%
2026-01-20	36.5000	38.190000	36.5000	38.1263	+3.564%	6,997	-13.374%
2026-01-16	37.0000	37.025000	36.7600	36.8142	-0.502%	5,289	-10.287%
2026-01-15	37.0600	37.110000	36.9700	37.0000	-0.350%	3,249	-10.737%
2026-01-14	37.0750	37.280000	37.0000	37.1300	+0.821%	38,126	-11.050%
2026-01-13	37.0650	37.065000	36.8275	36.8275	-0.175%	1,578	-10.319%
2026-01-12	36.9500	37.180000	36.8921	36.8921	+1.845%	3,780	-10.476%
2026-01-09	36.1200	36.250000	36.1200	36.2237	+0.704%	1,830	-8.824%
2026-01-08	35.7800	36.010000	35.7350	35.9705	+0.484%	1,800	-8.183%
2026-01-07	35.7215	35.859900	35.6250	35.7971	-0.826%	4,213	-7.738%
2026-01-06	35.8000	36.100000	35.8000	36.0952	+1.218%	3,855	-8.500%
2026-01-05	35.4500	35.860000	35.4500	35.6608	+2.516%	10,264	-7.385%
2026-01-02	35.6000	35.600000	34.6700	34.7855	+0.104%	15,992	-5.055%
2025-12-31	35.0000	35.000000	34.7493	34.7493	-0.432%	1,411	-4.956%
2025-12-30	35.1900	35.315000	34.9000	34.9000	+0.075%	8,502	-5.366%
2025-12-29	35.3800	35.380000	34.7500	34.8737	-3.963%	11,622	-5.295%
2025-12-26	36.2300	36.679900	36.2200	36.3126	+0.896%	26,435	-9.048%
2025-12-24	36.1400	36.140000	35.8900	35.9900	-0.267%	7,640	-8.232%
2025-12-23	36.0000	36.100000	35.9450	36.0865	+0.763%	19,519	-8.478%
2025-12-22	35.7600	35.830000	35.6601	35.8133	-18.902%	5,791	-7.780%
2025-12-19	44.1400	44.177500	43.9300	44.1605	+0.094%	6,551	-25.211%
2025-12-18	44.0100	44.170000	44.0000	44.1189	-0.030%	5,969	-25.140%
2025-12-17	44.1000	44.132300	44.1000	44.1323	+0.815%	645	-25.163%
2025-12-16	43.9849	43.984900	43.7754	43.7754	+0.202%	822	-24.553%
2025-12-15	43.8250	43.825000	43.5900	43.6870	+0.205%	1,721	-24.400%
2025-12-12	43.6450	43.650000	43.5975	43.5975	+0.491%	1,353	-24.245%
2025-12-11	43.0900	43.408800	43.0900	43.3843	+0.922%	2,338	-23.873%
2025-12-10	42.7900	42.988000	42.6953	42.9880	+0.297%	2,269	-23.171%
2025-12-09	42.8900	42.890000	42.8605	42.8605	+0.496%	240	-22.943%
2025-12-08	42.8400	42.840000	42.6490	42.6490	-0.131%	543	-22.560%
2025-12-05	42.8900	42.890000	42.7051	42.7051	-0.047%	481	-22.662%
2025-12-04	42.7100	42.774698	42.7100	42.7250	+0.085%	1,046	-22.698%
2025-12-03	42.6972	42.697200	42.6889	42.6889	+0.195%	345	-22.633%
2025-12-02	42.7800	42.780000	42.3500	42.6057	-0.428%	6,326	-22.482%
2025-12-01	42.9300	42.930000	42.7725	42.7889	+0.561%	2,265	-22.814%
2025-11-28	42.5322	42.550000	42.5200	42.5500	+0.773%	1,481	-22.380%
2025-11-26	42.1524	42.230000	42.1524	42.2237	+0.646%	4,312	-21.780%
2025-11-25	41.8300	42.040000	41.7200	41.9527	+0.270%	16,211	-21.275%
2025-11-24	41.3000	41.839900	41.2300	41.8399	+1.572%	1,413	-21.063%
2025-11-21	41.2000	41.500000	41.1924	41.1924	-0.370%	1,252	-19.822%
2025-11-20	41.6000	41.670000	40.6500	41.3454	-0.577%	39,880	-20.119%
2025-11-19	41.3300	41.630000	41.3300	41.5855	+0.441%	1,561	-20.580%
2025-11-18	41.3450	41.402800	41.1600	41.4028	+0.924%	13,934	-20.230%
2025-11-17	41.2900	41.520000	40.9300	41.0239	-0.524%	4,892	-19.493%
2025-11-14	41.1100	41.570000	41.1100	41.2400	-2.263%	1,333	-19.915%
2025-11-13	42.2400	42.290000	42.0900	42.1950	+0.110%	23,752	-21.727%
2025-11-12	42.0800	42.300000	42.0800	42.1487	+1.110%	12,437	-21.641%
2025-11-11	41.6800	41.685800	41.6800	41.6858	+0.495%	380	-20.771%
2025-11-10	41.2000	41.550000	41.2000	41.4803	+2.041%	8,969	-20.379%
2025-11-07	38.9800	40.650800	38.9800	40.6508	+0.566%	6,721	-18.754%
2025-11-06	40.4600	40.460000	40.4219	40.4219	+0.061%	659	-18.294%
2025-11-05	40.4400	40.440000	40.3450	40.3973	+1.023%	2,639	-18.244%
2025-11-04	40.2205	40.220500	39.9850	39.9883	-1.450%	1,458	-17.408%
2025-11-03	40.5700	40.610000	40.5700	40.5767	+0.384%	1,084	-18.606%
2025-10-31	40.6700	40.700000	40.3900	40.4213	-0.489%	2,904	-18.293%
2025-10-30	40.3700	40.620000	40.3700	40.6200	+1.589%	1,134	-18.692%
2025-10-29	40.5150	40.580000	39.9373	39.9847	+0.157%	3,087	-17.400%
2025-10-28	39.6300	39.922200	39.6300	39.9222	-0.294%	2,048	-17.271%
2025-10-27	40.1700	40.200000	39.8900	40.0400	-1.354%	26,592	-17.514%
2025-10-24	40.7300	40.740000	40.5750	40.5895	+0.163%	29,232	-18.631%
2025-10-23	40.5700	40.604000	40.5235	40.5235	+0.420%	1,254	-18.499%
2025-10-22	39.9600	40.360000	39.9600	40.3542	-0.618%	17,546	-18.157%
2025-10-21	40.7100	40.710000	40.5400	40.6050	-0.736%	15,409	-18.662%
2025-10-20	40.6900	40.906200	40.6400	40.9062	+0.967%	23,468	-19.261%
2025-10-17	40.7700	40.770000	40.4500	40.5145	-0.539%	13,138	-18.481%
2025-10-16	40.6880	40.734000	40.6825	40.7340	+0.388%	994	-18.920%
2025-10-15	40.4800	40.576400	40.4800	40.5764	+0.275%	1,416	-18.605%
2025-10-14	40.3600	40.495000	40.3400	40.4653	+0.410%	1,150	-18.381%
2025-10-13	40.1600	40.320000	40.1600	40.2999	+0.916%	1,598	-18.046%
2025-10-10	39.9800	39.980000	39.6100	39.9341	+0.645%	5,855	-17.296%
2025-10-09	39.8800	39.880000	39.5901	39.6780	-0.976%	2,956	-16.762%
2025-10-08	39.9901	40.170000	39.9901	40.0690	+0.728%	2,730	-17.574%
2025-10-07	39.7480	39.860000	39.7200	39.7796	+0.217%	4,261	-16.975%
2025-10-06	39.5449	39.736500	39.5449	39.6933	+1.465%	5,732	-16.794%
2025-10-03	39.0100	39.170000	38.9800	39.1200	+0.856%	6,571	-15.575%
2025-10-02	39.0600	39.060000	38.7125	38.7879	-0.277%	2,425	-14.852%
2025-10-01	38.9450	38.990000	38.8600	38.8958	+0.238%	1,530	-15.088%
2025-09-30	38.4600	38.880000	38.4600	38.8035	+0.841%	4,539	-14.886%
2025-09-29	38.5050	38.570000	38.4500	38.4800	+1.425%	2,182	-14.170%
2025-09-26	37.8200	37.990000	37.8200	37.9395	+0.343%	6,922	-12.948%
2025-09-25	37.8100	37.939900	37.8001	37.8100	-0.185%	12,798	-12.650%
2025-09-24	37.9100	37.910000	37.8735	37.8800	+0.053%	1,914	-12.811%
2025-09-23	37.8100	37.880000	37.8100	37.8600	+0.026%	1,742	-12.765%
2025-09-22	37.8800	37.900000	37.8500	37.8500	-0.513%	5,985	-12.742%
2025-09-19	38.0100	38.045000	37.9900	38.0450	+0.489%	103,557	-13.189%
2025-09-18	37.8650	37.910000	37.8000	37.8600	-0.256%	16,130	-12.765%
2025-09-17	38.0000	38.010000	37.9300	37.9573	+0.098%	35,520	-12.989%
2025-09-16	38.0200	38.020000	37.9200	37.9200	-0.132%	2,714	-12.903%
2025-09-15	37.9400	38.012600	37.9400	37.9700	+0.397%	1,555	-13.018%
2025-09-12	37.8500	37.850000	37.8200	37.8200	+0.053%	13,850	-12.673%
2025-09-11	37.7600	37.800000	37.7315	37.8000	+0.199%	2,107	-12.626%
2025-09-10	37.7900	37.790000	37.6800	37.7250	+0.252%	2,299	-12.453%
2025-09-09	37.7800	37.830000	37.6300	37.6300	+0.160%	1,364	-12.232%
2025-09-08	37.4300	37.650000	37.4300	37.5700	+0.224%	4,053	-12.092%
2025-09-05	37.4900	37.540000	37.4489	37.4859	+0.861%	2,252	-11.894%
2025-09-04	37.2500	37.250000	37.1659	37.1659	-0.051%	3,218	-11.136%
2025-09-03	37.2500	37.280000	37.1700	37.1848	+0.160%	5,954	-11.181%
2025-09-02	36.4100	37.180000	36.4100	37.1255	+1.708%	15,777	-11.039%
2025-08-29	36.3900	36.559900	36.3899	36.5022	+0.886%	1,900	-9.520%
2025-08-28	35.9700	36.240000	35.9700	36.1815	+0.664%	1,481	-8.718%
2025-08-27	35.6900	35.999400	35.6800	35.9427	+0.288%	2,265	-8.112%
2025-08-26	35.7400	35.870000	35.7400	35.8394	+0.842%	1,739	-7.847%
2025-08-25	35.5600	35.617900	35.5200	35.5400	-0.083%	3,504	-7.070%
2025-08-22	35.1800	35.640000	35.1800	35.5694	+0.957%	3,094	-7.147%
2025-08-21	35.3500	35.350000	35.2322	35.2322	-0.266%	2,778	-6.258%
2025-08-20	35.2650	35.326200	35.2650	35.3262	+0.959%	408	-6.508%
2025-08-19	35.1200	35.120000	34.9905	34.9905	-0.484%	4,859	-5.611%
2025-08-18	35.2050	35.205000	35.0914	35.1608	-0.141%	996	-6.068%
2025-08-15	35.2883	35.288300	35.2103	35.2103	-0.169%	727	-6.200%
2025-08-14	35.4000	35.400000	35.2700	35.2700	-0.487%	2,096	-6.359%
2025-08-13	35.3600	35.700000	35.3600	35.4425	+0.208%	4,804	-6.815%
2025-08-12	35.1994	35.390000	35.1994	35.3689	-0.191%	16,707	-6.621%
2025-08-11	35.3100	35.436600	35.0900	35.4366	-1.579%	575	-6.799%
2025-08-08	36.1000	36.230000	35.9488	36.0050	-0.180%	11,533	-8.271%
2025-08-07	35.8275	36.069800	35.8275	36.0698	+0.720%	374	-8.435%
2025-08-06	35.8200	36.103000	35.7950	35.8118	+0.597%	7,152	-7.776%
2025-08-05	35.5700	35.990000	35.5700	35.5994	-0.534%	5,976	-7.225%
2025-08-04	35.5900	36.069900	35.3600	35.7904	+0.654%	2,458	-7.721%
2025-08-01	35.2400	35.557700	35.0917	35.5577	+2.212%	2,331	-7.117%
2025-07-31	35.0200	35.041600	34.5400	34.7881	+0.156%	2,595	-5.062%
2025-07-30	34.7900	34.790000	34.5633	34.7339	-0.874%	1,367	-4.914%
2025-07-29	35.0800	35.120000	35.0000	35.0400	+0.029%	20,535	-5.744%
2025-07-28	35.1500	35.150000	34.8900	35.0300	-0.313%	4,275	-5.717%
2025-07-25	35.3300	35.330000	35.1400	35.1400	-1.573%	2,476	-6.013%
2025-07-24	35.5800	35.856600	35.5400	35.7016	-0.750%	11,487	-7.491%
2025-07-23	36.1250	36.320000	35.9150	35.9713	-1.152%	2,509	-8.185%
2025-07-22	36.1100	36.390700	35.9900	36.3907	+1.169%	15,530	-9.243%
2025-07-21	35.8600	35.980000	35.8600	35.9703	+1.668%	3,486	-8.182%
2025-07-18	35.5300	35.530000	35.3803	35.3803	+0.146%	2,843	-6.651%
2025-07-17	35.1242	35.380000	35.1242	35.3287	-0.302%	8,247	-6.515%
2025-07-16	35.1100	35.521209	35.1100	35.4357	+0.918%	2,752	-6.797%
2025-07-15	35.3400	35.370000	35.0700	35.1132	-0.828%	3,145	-5.941%
2025-07-14	35.4500	35.570000	35.2775	35.4064	-0.445%	3,071	-6.720%
2025-07-11	35.4600	35.670000	35.4000	35.5648	+1.089%	4,616	-7.135%
2025-07-10	35.0000	35.330000	34.9600	35.1817	+0.327%	2,636	-6.124%
2025-07-09	34.7000	35.074115	34.6700	35.0672	+0.349%	6,548	-5.817%
2025-07-08	35.1500	35.150000	34.9453	34.9453	-0.958%	1,494	-5.489%
2025-07-07	35.0000	35.361800	34.9000	35.2832	+0.105%	3,284	-6.394%
2025-07-03	35.2100	35.246300	35.0800	35.2463	-0.581%	2,088	-6.296%
2025-07-02	35.3000	35.452200	35.1700	35.4522	+0.618%	3,186	-6.840%
2025-07-01	35.3200	35.480000	35.1667	35.2346	+1.307%	5,135	-6.265%
2025-06-30	34.8000	34.994900	34.5400	34.7800	+0.899%	6,030	-5.040%
2025-06-27	34.4600	34.674400	34.4100	34.4700	-2.310%	4,294	-4.186%
2025-06-26	35.3800	35.380000	34.9750	35.2850	+0.312%	4,209	-6.399%
2025-06-25	35.0600	35.220000	34.9301	35.1753	-0.013%	2,041	-6.107%
2025-06-24	35.2100	35.210000	34.7600	35.1800	-1.301%	3,079	-6.119%
2025-06-23	35.6650	35.760000	35.5371	35.6438	+0.390%	7,281	-7.341%
2025-06-20	35.5264	35.649000	35.4000	35.5054	-0.603%	2,401	-6.980%
2025-06-18	35.9100	36.009200	35.7207	35.7207	-0.388%	1,480	-7.540%
2025-06-17	35.7200	35.970000	35.7200	35.8600	-0.052%	7,859	-7.900%
2025-06-16	35.8600	35.895000	35.8100	35.8785	-1.294%	3,099	-7.947%
2025-06-13	36.6100	36.610000	36.2601	36.3490	+1.185%	5,340	-9.139%
2025-06-12	36.0000	36.000000	35.8500	35.9234	+1.101%	2,185	-8.062%
2025-06-11	35.3200	35.592200	35.3200	35.5322	+0.232%	1,447	-7.050%
2025-06-10	35.4400	35.450000	35.2370	35.4500	+0.412%	2,689	-6.834%
2025-06-09	35.0600	35.450000	35.0600	35.3047	+0.098%	3,079	-6.451%
2025-06-06	35.1300	35.367600	35.0800	35.2700	-1.260%	2,243	-6.359%
2025-06-05	35.6400	35.720000	35.5550	35.7200	-0.335%	1,249	-7.539%
2025-06-04	35.1500	35.840000	35.1500	35.8400	+0.589%	5,635	-7.848%
2025-06-03	35.7400	35.740000	35.4700	35.6300	-0.614%	4,301	-7.305%
2025-06-02	35.6500	35.850000	35.6500	35.8500	+2.655%	1,524	-7.874%
2025-05-30	34.6900	34.922700	34.6900	34.9227	-0.844%	3,740	-5.428%
2025-05-29	34.9900	35.290000	34.9900	35.2200	+0.629%	24,199	-6.226%
2025-05-28	35.3200	35.320000	34.8456	35.0000	-0.029%	9,575	-5.637%
2025-05-27	35.0800	35.260000	34.7800	35.0100	-1.630%	14,098	-5.664%
2025-05-23	35.5800	35.640000	35.5401	35.5900	+2.153%	5,575	-7.201%
2025-05-22	35.1900	35.190000	34.8300	34.8400	-0.938%	1,538	-5.203%
2025-05-21	35.3000	35.300000	34.8600	35.1700	+0.774%	28,650	-6.093%
2025-05-20	34.5900	34.910000	34.5900	34.9000	+0.809%	5,561	-5.366%
2025-05-19	33.8300	34.620000	33.8300	34.6200	+2.426%	6,254	-4.601%
2025-05-16	33.4100	33.800000	33.4100	33.8000	-1.458%	2,886	-2.286%
2025-05-15	33.5500	34.300000	33.5500	34.3000	+1.841%	4,119	-3.711%
2025-05-14	33.8000	33.800000	33.5418	33.6800	-2.178%	5,294	-1.938%
2025-05-13	34.6600	34.660000	34.2450	34.4300	+0.496%	40,084	-4.074%
2025-05-12	34.5000	34.500000	34.0700	34.2600	-2.643%	6,957	-3.598%
2025-05-09	35.2410	35.380000	35.1900	35.1900	+0.256%	3,551	-6.146%
2025-05-08	35.8600	35.860000	34.8700	35.1000	-1.873%	13,232	-5.905%
2025-05-07	36.1200	36.120000	35.6100	35.7700	-1.406%	11,289	-7.668%
2025-05-06	35.8600	36.280000	35.8600	36.2800	+2.747%	7,010	-8.966%
2025-05-05	35.3400	35.340000	35.0000	35.3100	+3.336%	2,898	-6.465%
2025-05-02	34.4000	34.530000	34.1400	34.1700	-0.292%	6,996	-3.344%
2025-05-01	34.1000	34.270000	33.9100	34.2700	-2.030%	17,976	-3.626%
2025-04-30	35.0800	35.080000	34.9550	34.9800	-0.738%	2,237	-5.583%
2025-04-29	35.1000	35.240000	35.0333	35.2400	-0.844%	13,253	-6.279%
2025-04-28	34.8100	35.540000	34.8100	35.5400	+1.601%	1,460	-7.070%
2025-04-25	34.6450	35.010000	34.6400	34.9800	-1.103%	11,709	-5.583%
2025-04-24	35.0000	35.458500	35.0000	35.3700	+0.312%	1,647	-6.624%
2025-04-23	35.1100	35.260000	35.0600	35.2600	-0.057%	5,073	-6.332%
2025-04-22	35.5000	35.500000	35.0900	35.2800	+0.085%	8,135	-6.385%
2025-04-21	35.4700	35.470000	35.0700	35.2500	+0.714%	26,748	-6.306%
2025-04-17	35.3400	35.340000	34.9400	35.0000	-0.709%	10,534	-5.637%
2025-04-16	35.4100	35.410000	35.1619	35.2500	+0.801%	5,919	-6.306%
2025-04-15	34.8206	34.970000	34.8206	34.9700	+0.865%	2,710	-5.556%
2025-04-14	34.7900	34.790000	34.5500	34.6700	+0.029%	3,378	-4.738%
2025-04-11	34.7500	34.750000	34.6300	34.6600	+0.464%	6,370	-4.711%
2025-04-10	34.0700	34.620000	34.0700	34.5000	+2.253%	7,764	-4.269%
2025-04-09	33.4600	33.830000	33.3897	33.7400	+2.563%	7,578	-2.113%
2025-04-08	32.9900	33.260000	32.6500	32.8969	+0.204%	3,567	+0.396%
2025-04-07	32.8800	33.287900	32.6300	32.8299	-2.263%	10,583	+0.601%
2025-04-04	33.8000	33.800000	33.3899	33.5900	-1.582%	4,696	-1.675%
2025-04-03	33.9200	34.190000	33.9199	34.1300	-0.814%	7,422	-3.231%
2025-04-02	34.4600	34.500000	34.2500	34.4100	+0.233%	21,670	-4.019%
2025-04-01	34.4100	34.420000	34.2225	34.3300	-0.058%	3,337	-3.795%