Dark

USV
E-TRACS UBS Bloomberg CMCI Silver ETN
stock NYSE

Inactive

May 23, 2025

79.87USD+0.314%(+0.25)1,048

Pre-market

0.00USD-100.000%(-79.62)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	79.9300	79.9300	79.8700	79.8700	+0.314%	1,048	0.000%
2025-05-22	79.4700	79.6200	79.4700	79.6200	+132.671%	600	+0.314%
2020-12-07	31.5300	34.8400	30.1900	34.2200	+1.483%	4,641	+133.402%
2020-12-04	35.0000	35.0000	32.1800	33.7200	-4.746%	2,484	+136.862%
2020-12-03	32.1800	35.4000	32.1800	35.4000	+1.317%	719	+125.621%
2020-12-02	34.9400	34.9400	34.9400	34.9400	-8.053%	768	+128.592%
2020-12-01	45.6500	45.6500	38.0000	38.0000	-8.434%	605	+110.184%
2020-11-30	41.9400	41.9400	41.5000	41.5000	+2.761%	1,052	+92.458%
2020-11-23	40.3850	40.3850	40.3850	40.3850	+3.300%	184	+97.771%
2020-11-20	39.0950	39.0950	39.0950	39.0950	+2.356%	99	+104.297%
2020-11-19	38.1950	38.1950	38.1950	38.1950	+4.460%	150	+109.111%
2020-11-13	33.8381	36.5641	33.8381	36.5641	+16.483%	384	+118.438%
2020-11-10	31.3900	31.3900	31.3900	31.3900	+5.230%	15	+154.444%
2020-11-09	29.8300	29.8300	29.8300	29.8300	-10.002%	181	+167.751%
2020-11-06	33.1450	33.1450	33.1450	33.1450	+5.373%	168	+140.971%
2020-11-03	29.9600	31.4550	29.9600	31.4550	+5.109%	414	+153.918%
2020-11-02	30.0100	30.0100	29.9260	29.9260	+1.541%	441	+166.892%
2020-10-30	29.7500	30.0300	29.4717	29.4717	+1.300%	1,756	+171.006%
2020-10-29	29.0934	29.0934	29.0934	29.0934	+0.221%	16	+174.530%
2020-10-28	29.7000	29.7000	29.0293	29.0293	-5.067%	395	+175.136%
2020-10-27	30.5786	30.5786	30.5786	30.5786	+0.274%	1	+161.196%
2020-10-26	30.4950	30.4950	30.4950	30.4950	-0.875%	5	+161.912%
2020-10-23	30.7642	30.7642	30.7642	30.7642	+0.723%	7	+159.620%
2020-10-22	29.8100	30.5435	29.8100	30.5435	-2.477%	208	+161.496%
2020-10-21	31.3192	31.3192	31.3192	31.3192	+1.351%	12	+155.019%
2020-10-20	30.9018	30.9018	30.9018	30.9018	+1.536%	12	+158.464%
2020-10-19	30.4342	30.4342	30.4342	30.4342	+0.360%	24	+162.435%
2020-10-16	29.5100	30.6564	29.4402	30.3250	+1.229%	2,154	+163.380%
2020-10-15	29.9568	29.9568	29.9568	29.9568	-1.318%	1	+166.617%
2020-10-14	30.3569	30.3569	30.3569	30.3569	+0.768%	0	+163.103%
2020-10-13	30.7400	30.7400	30.1256	30.1256	-3.637%	201	+165.123%
2020-10-12	31.2627	31.2627	31.2627	31.2627	+0.785%	14	+155.480%
2020-10-09	30.3000	31.3322	30.3000	31.0191	+4.591%	1,674	+157.487%
2020-10-08	29.6574	29.6574	29.6574	29.6574	+0.724%	0	+169.309%
2020-10-07	28.5000	30.1280	28.5000	29.4442	-0.495%	783	+171.259%
2020-10-06	31.2600	31.2600	29.5907	29.5907	-2.873%	261	+169.916%
2020-10-05	29.4600	30.4659	29.4000	30.4659	+2.396%	982	+162.162%
2020-10-02	29.7450	29.7529	29.7450	29.7529	+0.551%	118	+168.444%
2020-10-01	29.5900	29.5900	29.5900	29.5900	+0.916%	175	+169.922%
2020-09-30	29.3215	29.3215	29.3215	29.3215	-1.771%	110	+172.394%
2020-09-29	29.8500	29.8500	29.8500	29.8500	+2.967%	42	+167.571%
2020-09-28	28.9900	28.9900	28.9900	28.9900	+2.257%	133	+175.509%
2020-09-25	27.8087	28.3500	27.8087	28.3500	-0.544%	411	+181.728%
2020-09-24	28.1521	28.5050	27.7000	28.5050	-0.175%	360	+180.196%
2020-09-23	28.5550	28.5550	28.5550	28.5550	-6.023%	34	+179.706%
2020-09-22	30.3850	30.3850	30.3850	30.3850	+0.563%	102	+162.860%
2020-09-21	30.2150	30.2150	30.2150	30.2150	-10.514%	149	+164.339%
2020-09-18	33.7650	33.7650	33.7650	33.7650	+0.119%	23	+136.547%
2020-09-17	33.7250	33.7250	33.7250	33.7250	-1.432%	20	+136.827%
2020-09-16	35.0400	35.0400	33.3700	34.2150	-0.044%	1,031	+133.436%
2020-09-15	34.0450	34.2300	33.1700	34.2300	+0.484%	1,049	+133.333%
2020-09-14	33.5100	35.0899	33.5100	34.0650	+1.915%	603	+134.464%
2020-09-11	33.4250	33.4250	33.4250	33.4250	-1.633%	33	+138.953%
2020-09-10	33.1800	33.9800	33.1800	33.9800	+0.785%	270	+135.050%
2020-09-09	33.7153	33.7153	33.7153	33.7153	+0.328%	130	+136.895%
2020-09-08	32.9700	33.6050	32.9700	33.6050	+1.052%	604	+137.673%
2020-09-04	33.1900	33.2550	33.1900	33.2550	-1.685%	677	+140.174%
2020-09-03	34.0100	34.0100	33.8250	33.8250	-2.169%	611	+136.127%
2020-09-02	36.3800	36.3800	34.0500	34.5750	-3.231%	909	+131.005%
2020-09-01	36.7900	36.7900	34.7600	35.7296	-0.848%	2,891	+123.540%
2020-08-31	35.0000	36.0350	35.0000	36.0350	+4.936%	1,221	+121.646%
2020-08-28	34.3400	34.3400	34.3400	34.3400	+1.089%	116	+132.586%
2020-08-27	33.9700	33.9700	33.9700	33.9700	-0.658%	137	+135.119%
2020-08-26	33.0000	34.1950	33.0000	34.1950	+3.920%	434	+133.572%
2020-08-25	33.1000	33.1000	32.9050	32.9050	-2.301%	898	+142.729%
2020-08-24	34.3400	34.3400	33.6800	33.6800	-0.207%	272	+137.144%
2020-08-21	33.1917	33.7500	33.1917	33.7500	-0.823%	553	+136.652%
2020-08-20	33.1400	34.0300	33.1400	34.0300	-0.634%	755	+134.705%
2020-08-19	34.3000	34.3000	34.2471	34.2471	-2.025%	540	+133.217%
2020-08-18	34.9000	35.5600	34.9000	34.9550	+1.177%	710	+128.494%
2020-08-17	34.3222	34.5483	33.5400	34.5483	+1.493%	941	+131.184%
2020-08-14	32.8500	34.0400	32.8200	34.0400	+11.716%	1,451	+134.636%
2020-08-13	33.5000	35.2070	30.4700	30.4700	-6.433%	4,267	+162.127%
2020-08-12	32.8600	33.0600	32.5000	32.5650	+3.135%	959	+145.263%
2020-08-11	34.6200	34.6200	31.3800	31.5750	-14.303%	9,061	+152.953%
2020-08-10	39.7500	40.0000	36.4000	36.8450	+1.320%	5,096	+116.773%
2020-08-07	35.3500	36.3650	34.5821	36.3650	+2.900%	15,357	+119.634%
2020-08-06	37.8900	37.8900	35.3400	35.3400	+4.479%	4,089	+126.005%
2020-08-05	33.4800	33.8250	33.4300	33.8250	+3.456%	1,660	+136.127%
2020-08-04	31.1552	33.1000	31.1552	32.6950	+6.864%	1,910	+144.288%
2020-08-03	30.5950	30.5950	30.5950	30.5950	+0.774%	92	+161.056%
2020-07-31	30.8050	30.8050	30.3600	30.3600	+3.742%	272	+163.076%
2020-07-30	32.8100	32.8100	28.9100	29.2650	-6.472%	775	+172.920%
2020-07-29	30.7300	31.2900	30.2000	31.2900	+1.657%	5,522	+155.257%
2020-07-28	30.7800	30.7800	30.7800	30.7800	+0.212%	215	+159.487%
2020-07-27	30.5150	31.0700	30.5150	30.7150	+7.564%	1,451	+160.036%
2020-07-24	28.5550	28.5550	28.5550	28.5550	+4.712%	112	+179.706%
2020-07-23	28.4000	28.7300	26.1200	27.2700	-5.722%	5,556	+192.886%
2020-07-22	27.9900	28.9250	27.9900	28.9250	+7.788%	847	+176.128%
2020-07-21	26.3100	26.8350	26.3100	26.8350	+7.104%	125	+197.634%
2020-07-20	25.0550	25.0550	25.0550	25.0550	+2.391%	0	+218.779%
2020-07-17	24.6700	24.6700	24.4700	24.4700	+1.053%	1,204	+226.400%
2020-07-16	24.2150	24.2150	24.2150	24.2150	-0.819%	18	+229.837%
2020-07-15	24.4150	24.4150	24.4150	24.4150	+1.202%	71	+227.135%
2020-07-14	24.1250	24.1250	24.1250	24.1250	-1.591%	213	+231.067%
2020-07-13	24.1400	24.5150	24.1400	24.5150	+3.987%	2,560	+225.801%
2020-07-10	23.3500	23.5750	23.3500	23.5750	+0.469%	103	+238.791%
2020-07-09	25.3500	25.3500	23.4650	23.4650	-7.399%	304	+240.379%
2020-07-08	23.1900	25.3400	23.1800	25.3400	+10.631%	973	+215.193%
2020-07-06	23.1942	23.1942	22.9050	22.9050	-0.087%	790	+248.701%
2020-06-30	22.9250	22.9250	22.9250	22.9250	+2.964%	1	+248.397%
2020-06-29	21.9300	22.2650	21.9210	22.2650	+0.045%	308	+258.724%
2020-06-25	22.2550	22.2550	22.2550	22.2550	+1.413%	5	+258.886%
2020-06-24	21.9450	21.9450	21.9450	21.9450	-2.488%	8	+263.955%
2020-06-23	22.8600	22.8600	22.5050	22.5050	+3.400%	228	+254.899%
2020-06-18	21.7650	21.7650	21.7650	21.7650	+0.694%	2	+266.965%
2020-06-15	21.6150	21.6150	21.6150	21.6150	-0.552%	25	+269.512%
2020-06-12	22.4700	22.4700	21.7350	21.7350	-3.271%	1,652	+267.472%
2020-06-11	22.4700	22.4700	22.4700	22.4700	-0.222%	252	+255.452%
2020-06-10	22.5200	22.5200	22.5200	22.5200	+1.510%	9,577	+254.663%
2020-06-09	22.1850	22.1850	22.1850	22.1850	-0.113%	25	+260.018%
2020-06-08	22.2100	22.2100	22.2100	22.2100	-0.404%	1	+259.613%
2020-06-04	22.3500	22.4998	22.1300	22.3000	+0.112%	6,604	+258.161%
2020-06-03	22.2750	22.2750	22.2750	22.2750	-1.807%	54	+258.563%
2020-06-02	23.2200	23.2400	22.6850	22.6850	-3.076%	6,089	+252.083%
2020-06-01	23.1500	23.4050	23.1500	23.4050	+6.702%	726	+241.252%
2020-05-27	21.9350	21.9350	21.9350	21.9350	+0.712%	21	+264.121%
2020-05-26	22.1500	22.1500	19.9400	21.7800	-0.252%	1,049	+266.713%
2020-05-22	21.8350	21.8350	21.8350	21.8350	+2.104%	72	+265.789%
2020-05-21	23.1500	23.1500	21.3850	21.3850	-3.866%	136	+273.486%
2020-05-20	21.9100	22.6100	21.9100	22.2450	+0.747%	594	+259.047%
2020-05-19	21.8000	22.0800	21.4900	22.0800	+2.578%	598	+261.730%
2020-05-18	21.0400	21.5250	21.0400	21.5250	+2.524%	872	+271.057%
2020-05-15	20.9950	20.9950	20.9950	20.9950	+5.955%	98	+280.424%
2020-05-14	19.9700	20.1400	19.8150	19.8150	+3.230%	581	+303.078%
2020-05-13	19.1950	19.1950	19.1950	19.1950	-0.363%	7	+316.098%
2020-05-12	19.2650	19.2650	19.2650	19.2650	+0.260%	19	+314.586%
2020-05-11	19.2150	19.2150	19.2150	19.2150	-0.621%	2	+315.665%
2020-05-08	18.9800	19.6899	18.9800	19.3350	+1.257%	500	+313.085%
2020-05-07	19.0950	19.0950	19.0950	19.0950	+3.975%	26	+318.277%
2020-05-06	18.4100	18.4100	18.3650	18.3650	-0.649%	128	+334.903%
2020-05-05	18.4850	18.4850	18.4850	18.4850	+2.268%	16	+332.080%
2020-05-04	18.2800	18.5900	18.0750	18.0750	-1.364%	386	+341.881%
2020-04-30	18.3200	18.3250	18.3200	18.3250	-2.188%	156	+335.853%
2020-04-29	18.8150	18.8150	18.7350	18.7350	0.000%	241	+326.314%
2020-04-28	18.7350	18.7350	18.7350	18.7350	+0.053%	10	+326.314%
2020-04-27	18.4500	18.7250	18.4500	18.7250	-0.637%	241	+326.542%
2020-04-24	19.0000	19.0000	18.8450	18.8450	-1.438%	161	+323.826%
2020-04-23	19.1200	19.1200	19.1200	19.1200	+1.030%	11	+317.730%
2020-04-22	18.9300	18.9300	18.9250	18.9250	+3.670%	230	+322.034%
2020-04-21	18.2550	18.2550	18.2550	18.2550	-5.095%	5	+337.524%
2020-04-20	19.2350	19.2350	19.2350	19.2350	+2.070%	99	+315.233%
2020-04-17	19.3000	19.3000	18.6250	18.8450	-2.180%	6,193	+323.826%
2020-04-16	18.9300	19.2650	18.9100	19.2650	-3.747%	745	+314.586%
2020-04-14	20.2300	20.2300	20.0150	20.0150	+4.136%	501	+299.051%
2020-04-13	19.2200	19.2200	19.2200	19.2200	-1.688%	21	+315.557%
2020-04-09	19.0071	19.5500	19.0071	19.5500	+4.910%	3,265	+308.542%
2020-04-08	18.7000	18.7000	18.6350	18.6350	-1.792%	9,001	+328.602%
2020-04-07	19.2800	19.2800	18.9750	18.9750	+2.319%	262	+320.922%
2020-04-06	18.5450	18.5450	18.5450	18.5450	+5.041%	100	+330.682%
2020-04-03	17.6550	17.6550	17.6550	17.6550	+2.765%	20	+352.393%
2020-04-01	17.1700	17.1800	17.0000	17.1800	-0.636%	458	+364.901%
2020-03-31	17.1000	17.6700	17.1000	17.2900	+0.494%	1,305	+361.943%
2020-03-30	17.5200	17.5200	17.2050	17.2050	-3.370%	439	+364.226%
2020-03-27	17.8600	18.1100	17.5000	17.8050	+0.310%	895	+348.582%
2020-03-26	18.2000	18.2000	17.7500	17.7500	-1.852%	4,807	+349.972%
2020-03-25	18.1300	18.4100	18.0419	18.0850	+4.447%	1,581	+341.637%
2020-03-24	16.9338	17.3150	16.9338	17.3150	+7.714%	256	+361.276%
2020-03-23	15.7700	16.2500	15.7700	16.0750	+7.850%	842	+396.858%
2020-03-20	14.9050	14.9050	14.9050	14.9050	+2.194%	90	+435.860%
2020-03-19	14.2600	14.5850	14.2600	14.5850	+3.476%	1,657	+447.617%
2020-03-18	14.0950	14.0950	14.0950	14.0950	-6.314%	33	+466.655%
2020-03-17	15.0450	15.0450	15.0450	15.0450	-2.653%	15	+430.874%
2020-03-16	17.6900	17.6900	15.4550	15.4550	-12.645%	1,715	+416.791%
2020-03-13	19.2300	19.2300	17.6922	17.6922	-8.558%	349	+351.442%
2020-03-12	19.9100	19.9100	19.2900	19.3479	-6.272%	5,825	+312.810%
2020-03-11	20.6426	20.6426	20.6426	20.6426	-1.208%	8	+286.918%
2020-03-10	21.0800	21.0800	20.8950	20.8950	-0.281%	9,204	+282.245%
2020-03-09	23.4400	23.4400	20.7600	20.9538	-2.472%	415	+281.172%
2020-03-05	21.3300	21.4850	21.3300	21.4850	+0.892%	132	+271.748%
2020-03-04	21.2950	21.2950	21.2950	21.2950	+0.073%	29	+275.065%
2020-03-03	20.6400	21.2794	20.6400	21.2794	+4.954%	400	+275.340%
2020-02-28	20.9900	20.9900	20.2750	20.2750	-8.876%	118	+293.933%
2020-02-27	22.2500	22.2500	22.2500	22.2500	+0.248%	150	+258.966%
2020-02-26	22.5800	22.5800	22.1950	22.1950	-2.030%	260	+259.856%
2020-02-25	22.6550	22.6550	22.6550	22.6550	-3.821%	10	+252.549%
2020-02-24	23.1083	23.5550	23.1083	23.5550	+1.948%	5,212	+239.079%
2020-02-21	23.1050	23.1050	23.1050	23.1050	+4.761%	74	+245.683%
2020-02-14	22.0550	22.0550	22.0550	22.0550	+0.823%	1	+262.140%
2020-02-05	21.8750	21.8750	21.8750	21.8750	-0.410%	4	+265.120%
2020-02-03	21.9650	21.9650	21.9650	21.9650	-1.008%	46	+263.624%
2020-01-30	22.2200	22.3200	22.1887	22.1887	+2.323%	4,053	+259.958%
2020-01-28	21.5653	21.6850	21.5653	21.6850	-3.772%	100	+268.319%
2020-01-24	22.5500	22.5500	22.3600	22.5350	+1.669%	450	+254.426%
2020-01-22	22.1650	22.1650	22.1650	22.1650	+0.136%	2	+260.343%
2020-01-21	22.1350	22.1350	22.1350	22.1350	-1.557%	2	+260.831%
2020-01-17	22.4850	22.4850	22.4850	22.4850	+0.807%	50	+255.215%
2020-01-16	22.3050	22.3050	22.3050	22.3050	-0.977%	1	+258.081%
2020-01-10	22.3300	22.5250	22.3300	22.5250	-1.616%	2,000	+254.584%
2020-01-07	22.6000	22.8950	22.6000	22.8950	+2.645%	150	+248.853%
2019-12-27	22.3050	22.3050	22.3050	22.3050	-0.246%	10	+258.081%
2019-12-26	22.3600	22.3600	22.3600	22.3600	+0.789%	11	+257.200%
2019-12-24	22.1850	22.1850	22.1850	22.1850	+2.164%	100	+260.018%
2019-12-23	21.4347	21.7150	21.4347	21.7150	+1.775%	104	+267.810%
2019-12-19	21.0100	21.3362	21.0100	21.3362	+1.239%	6,400	+274.340%
2019-12-13	20.8573	21.0750	20.8573	21.0750	+1.055%	100	+278.980%
2019-12-11	20.8550	20.8550	20.8550	20.8550	+0.919%	32	+282.978%
2019-12-10	20.6650	20.6650	20.6650	20.6650	+0.389%	2	+286.499%
2019-12-09	20.5850	20.5850	20.5850	20.5850	+0.292%	25	+288.001%
2019-12-06	20.3046	20.5250	20.3046	20.5250	-2.005%	100	+289.135%
2019-12-04	20.9450	20.9450	20.9450	20.9450	-0.333%	4	+281.332%
2019-12-02	20.7200	21.0150	20.7200	21.0150	+0.478%	100	+280.062%
2019-11-25	20.7000	20.9150	20.7000	20.9150	-1.669%	545	+281.879%
2019-11-18	21.3000	21.3000	21.2500	21.2700	+0.544%	8,000	+275.505%
2019-11-15	21.1550	21.1550	21.1550	21.1550	+0.028%	16	+277.547%
2019-11-13	21.0400	21.1490	21.0400	21.1490	+0.518%	300	+277.654%
2019-11-11	21.0400	21.0400	21.0400	21.0400	-1.567%	10	+279.610%
2019-11-07	21.3750	21.3750	21.3750	21.3750	-2.929%	90	+273.661%
2019-11-05	21.9982	22.0200	21.9982	22.0200	-2.307%	136	+262.716%
2019-11-04	22.5400	22.5400	22.5400	22.5400	-0.332%	75	+254.348%
2019-11-01	22.5500	22.6150	22.5500	22.6150	-0.022%	401	+253.173%
2019-10-31	22.6200	22.6200	22.6200	22.6200	+1.421%	106	+253.095%
2019-10-28	22.3030	22.3030	22.3030	22.3030	+1.749%	19	+258.113%
2019-10-23	21.9196	21.9196	21.9196	21.9196	-0.093%	3	+264.377%
2019-10-17	21.8800	21.9400	21.8800	21.9400	-0.791%	5,050	+264.038%
2019-10-14	22.0701	22.1150	22.0701	22.1150	+0.995%	1,698	+261.158%
2019-10-11	21.8971	21.8971	21.8971	21.8971	-0.354%	132	+264.751%
2019-10-10	21.9750	21.9750	21.9750	21.9750	-1.014%	53	+263.458%
2019-10-08	22.0500	22.2000	22.0500	22.2000	+1.858%	604	+259.775%
2019-10-07	21.7950	21.7950	21.7950	21.7950	-0.819%	1	+266.460%
2019-10-04	21.9750	21.9750	21.9750	21.9750	-0.408%	114	+263.458%
2019-10-03	22.0650	22.0650	22.0650	22.0650	+2.319%	4	+261.976%
2019-10-01	21.5650	21.5650	21.5650	21.5650	+1.022%	6	+270.369%
2019-09-30	21.5200	21.5600	21.3469	21.3469	-2.792%	1,600	+274.153%
2019-09-27	21.8000	21.9600	21.8000	21.9600	-1.877%	1,709	+263.707%
2019-09-26	22.3800	22.3800	22.3800	22.3800	-0.612%	174	+256.881%
2019-09-25	22.6616	22.6616	22.5177	22.5177	-4.136%	202	+254.699%
2019-09-23	23.4892	23.4892	23.4892	23.4892	+5.027%	258	+240.029%
2019-09-20	22.3400	22.3650	22.3400	22.3650	+0.247%	179	+257.121%
2019-09-19	22.3501	22.3501	22.3100	22.3100	+0.315%	200	+258.001%
2019-09-18	22.2400	22.2400	22.2400	22.2400	-1.824%	100	+259.128%
2019-09-17	22.4600	22.6533	22.4600	22.6533	+0.726%	100	+252.576%
2019-09-16	22.4900	22.4900	22.4900	22.4900	+2.600%	100	+255.136%
2019-09-13	22.7000	22.7000	21.9200	21.9200	-3.521%	500	+264.370%
2019-09-12	22.7200	22.7200	22.7200	22.7200	+0.154%	100	+251.540%
2019-09-09	22.5500	22.6850	22.3800	22.6850	+0.044%	2,600	+252.083%
2019-09-06	23.4800	23.4800	22.6750	22.6750	-3.350%	7,030	+252.238%
2019-09-05	24.3000	24.3000	23.4610	23.4610	-4.455%	5,401	+240.437%
2019-09-04	24.2200	24.5550	24.2200	24.5550	+2.499%	13,445	+225.270%
2019-09-03	23.7000	23.9730	23.7000	23.9564	+5.011%	6,064	+233.397%
2019-08-29	22.8133	22.8133	22.8133	22.8133	-0.625%	10	+250.103%
2019-08-28	23.0000	23.0000	22.9567	22.9567	+0.842%	1,300	+247.916%
2019-08-27	22.7300	22.7650	22.7300	22.7650	+6.628%	200	+250.846%
2019-08-22	21.3500	21.3500	21.3500	21.3500	-0.489%	6	+274.098%
2019-08-21	21.4550	21.4550	21.4550	21.4550	-0.023%	12	+272.268%
2019-08-20	21.4600	21.4600	21.4600	21.4600	-0.510%	50	+272.181%
2019-08-15	21.5693	21.5700	21.5597	21.5700	+0.163%	258	+270.283%
2019-08-14	21.6000	21.6000	21.5349	21.5349	+0.729%	207	+270.886%
2019-08-12	21.1700	21.3791	21.1700	21.3791	+0.584%	100	+273.589%
2019-08-08	21.2000	21.2550	21.1000	21.2550	+0.028%	10,004	+275.770%
2019-08-07	21.2400	21.3400	21.2400	21.2491	+4.234%	3,698	+275.875%
2019-08-01	20.3859	20.3859	20.3859	20.3859	+0.751%	1	+291.790%
2019-07-31	20.2339	20.2339	20.2339	20.2339	-2.039%	1	+294.734%
2019-07-30	20.5600	20.6550	20.5600	20.6550	+1.113%	4,000	+286.686%
2019-07-25	20.4210	20.4276	20.4210	20.4276	+0.703%	270	+290.991%
2019-07-19	20.4400	20.5600	20.2850	20.2850	0.000%	6,100	+293.739%
2019-07-18	19.9500	20.2850	19.9500	20.2850	+2.345%	2,010	+293.739%
2019-07-17	19.7300	19.8300	19.7300	19.8202	+3.689%	600	+302.973%
2019-07-15	19.1150	19.1150	19.1150	19.1150	+1.145%	20	+317.839%
2019-07-12	18.8987	18.8987	18.8987	18.8987	+0.820%	10	+322.622%
2019-07-09	18.7000	18.7450	18.7000	18.7450	-0.213%	150	+326.087%
2019-07-01	18.7850	18.7850	18.7850	18.7850	-0.740%	1	+325.180%
2019-06-27	18.9057	18.9250	18.9057	18.9250	-0.733%	278	+322.034%
2019-06-25	19.3700	19.3700	19.0647	19.0647	-0.575%	5,907	+318.942%
2019-06-20	19.0800	19.1750	19.0400	19.1750	+2.089%	2,500	+316.532%
2019-06-19	18.5500	18.7826	18.5500	18.7826	+1.281%	1,800	+325.234%
2019-06-18	18.5100	18.6500	18.5100	18.5450	+1.035%	2,000	+330.682%
2019-06-14	18.7500	18.7500	18.3550	18.3550	-2.237%	3,000	+335.140%
2019-06-07	18.6700	18.7750	18.6700	18.7750	+2.366%	1,500	+325.406%
2019-06-04	18.2300	18.3411	18.2300	18.3411	+0.202%	100	+335.470%
2019-06-03	18.2500	18.3042	18.2500	18.3042	+1.605%	100	+336.348%
2019-05-31	18.0500	18.0500	18.0150	18.0150	+0.390%	100	+343.353%
2019-05-30	17.9300	17.9450	17.9300	17.9450	+0.673%	100	+345.082%
2019-05-29	17.8700	17.8700	17.8250	17.8250	+0.621%	136	+348.079%
2019-05-28	17.7150	17.7150	17.7150	17.7150	-1.802%	2	+350.861%
2019-05-23	18.0300	18.0400	18.0300	18.0400	+1.036%	100	+342.738%
2019-05-22	17.8550	17.8550	17.8550	17.8550	+0.052%	48	+347.326%
2019-05-21	17.7650	17.8492	17.7650	17.8457	+0.204%	1,890	+347.559%
2019-05-17	17.8093	17.8093	17.8093	17.8093	-1.087%	1	+348.474%
2019-05-16	18.0050	18.0050	18.0050	18.0050	-1.558%	1	+343.599%
2019-05-13	18.4200	18.4200	18.2690	18.2900	-0.948%	2,100	+336.687%
2019-05-10	18.4650	18.4650	18.4650	18.4650	+0.054%	17	+332.548%
2019-05-09	18.3800	18.4550	18.3700	18.4550	-0.780%	205	+332.782%
2019-05-07	18.6000	18.6000	18.6000	18.6000	-0.107%	113	+329.409%
2019-05-03	18.4600	18.6200	18.4600	18.6200	+2.167%	1,727	+328.947%
2019-05-02	18.2300	18.2500	18.2100	18.2250	-0.546%	1,000	+338.244%
2019-05-01	18.3300	18.3300	18.2900	18.3250	-1.773%	300	+335.853%
2019-04-30	18.6250	18.6557	18.6250	18.6557	-0.157%	130	+328.127%
2019-04-24	18.6850	18.6850	18.6850	18.6850	+0.836%	1	+327.455%
2019-04-23	18.4400	18.5300	18.4200	18.5300	-1.068%	200	+331.031%
2019-04-18	18.7300	18.7300	18.7300	18.7300	-0.107%	170	+326.428%
2019-04-16	18.6900	18.7500	18.6900	18.7500	+0.107%	100	+325.973%
2019-04-15	18.7300	18.7300	18.7300	18.7300	-1.706%	102	+326.428%
2019-04-10	19.0100	19.0550	19.0100	19.0550	-0.052%	100	+319.155%
2019-04-08	19.0649	19.0650	19.0649	19.0650	+0.980%	100	+318.935%
2019-04-02	18.8800	18.8800	18.8800	18.8800	+0.026%	3	+323.040%
2019-03-29	18.8750	18.8750	18.8750	18.8750	+0.936%	50	+323.152%
2019-03-28	18.7000	18.7000	18.7000	18.7000	-3.658%	1	+327.112%
2019-03-20	19.3500	19.4100	19.3500	19.4100	+1.543%	800	+311.489%
2019-03-15	19.1150	19.1150	19.1150	19.1150	+0.924%	50	+317.839%
2019-03-14	19.0700	19.0700	18.9400	18.9400	-1.992%	200	+321.700%
2019-03-13	19.2300	19.3250	19.2300	19.3250	+0.390%	508	+313.299%
2019-03-12	19.2500	19.2500	19.2500	19.2500	+2.331%	1	+314.909%
2019-03-06	18.8115	18.8115	18.8115	18.8115	+0.506%	1	+324.581%
2019-03-04	18.7168	18.7168	18.7168	18.7168	-4.585%	31	+326.729%
2019-02-28	19.6162	19.6162	19.6162	19.6162	-0.652%	5	+307.163%
2019-02-15	19.7450	19.7450	19.7450	19.7450	+0.211%	36	+304.507%
2019-02-12	19.5285	19.7034	19.5285	19.7034	-0.223%	202	+305.362%
2019-02-11	19.7474	19.7474	19.7474	19.7474	-0.188%	1	+304.458%
2019-02-06	19.7846	19.7846	19.7846	19.7846	-0.655%	1	+303.698%
2019-02-05	19.9150	19.9150	19.9150	19.9150	-0.754%	50	+301.054%
2019-02-01	20.0663	20.0663	20.0663	20.0663	-0.528%	52	+298.031%
2019-01-31	19.6300	20.2500	19.6300	20.1729	+0.739%	366	+295.927%
2019-01-30	20.2000	20.2000	20.0250	20.0250	+1.547%	200	+298.851%
2019-01-28	19.7200	19.7200	19.7200	19.7200	+2.431%	1	+305.020%
2019-01-23	19.2520	19.2520	19.2520	19.2520	+0.341%	52	+314.866%
2019-01-22	19.1865	19.1865	19.1865	19.1865	-0.783%	2	+316.282%
2019-01-18	19.3050	19.3380	19.3050	19.3380	-1.625%	132	+313.021%
2019-01-11	19.6574	19.6574	19.6574	19.6574	+0.081%	22	+306.310%
2019-01-10	19.6415	19.6415	19.6415	19.6415	-0.549%	1	+306.639%
2019-01-03	19.7500	19.7500	19.7500	19.7500	+1.400%	10	+304.405%
2019-01-02	19.4774	19.4774	19.4774	19.4774	+5.198%	92	+310.065%
2018-12-20	18.3120	18.5150	18.3120	18.5150	+0.762%	169	+331.380%
2018-12-17	18.3750	18.3750	18.3750	18.3750	+0.355%	3	+334.667%
2018-12-11	18.3100	18.3100	18.3100	18.3100	+2.291%	10	+336.210%
2018-11-16	18.2300	18.2300	17.9000	17.9000	+3.768%	336	+346.201%
2018-11-12	17.2500	17.2500	17.2500	17.2500	-3.256%	138	+363.014%
2018-11-09	17.7250	17.9000	17.7250	17.8305	-1.652%	700	+347.940%
2018-10-18	18.1300	18.1300	18.1300	18.1300	-0.983%	2,031	+340.541%
2018-10-16	18.3425	18.3425	18.3100	18.3100	-2.373%	1,015	+336.210%
2018-10-15	18.7550	18.7550	18.7550	18.7550	+2.936%	1,000	+325.860%
2018-09-28	18.3011	18.3011	18.2200	18.2200	+0.936%	618	+338.364%
2018-09-24	18.1600	18.1600	18.0510	18.0510	+2.562%	273	+342.469%
2018-09-14	17.6000	17.6000	17.6000	17.6000	-1.895%	154	+353.807%
2018-09-07	17.9200	17.9400	17.9200	17.9400	-8.739%	1,393	+345.206%
2018-07-19	19.6580	19.6580	19.6580	19.6580	-11.331%	160	+306.298%
2018-06-14	21.6700	22.1700	21.6700	22.1700	+4.036%	900	+260.262%
2018-06-12	21.3100	21.3100	21.3100	21.3100	+1.428%	205	+274.801%
2018-06-06	20.9900	21.0200	20.9800	21.0100	+1.393%	800	+280.152%
2018-06-01	20.6900	20.7314	20.6800	20.7214	-0.378%	2,400	+285.447%
2018-05-31	20.8100	20.8100	20.8000	20.8000	+1.172%	400	+283.990%
2018-05-08	20.5590	20.5590	20.5590	20.5590	-1.206%	102	+288.492%
2018-05-07	20.8100	20.8100	20.8100	20.8100	+1.315%	203	+283.806%
2018-05-02	20.5400	20.5400	20.5400	20.5400	-1.977%	105	+288.851%
2018-04-10	20.8500	20.9542	20.8500	20.9542	-0.313%	1,000	+281.165%
2018-03-27	20.9800	21.0200	20.9800	21.0200	+0.238%	1,072	+279.971%
2018-03-01	20.5000	20.9700	20.5000	20.9700	-0.427%	6,051	+280.877%
2018-02-23	21.0000	21.0600	21.0000	21.0600	+0.429%	250	+279.250%
2018-02-22	20.9700	20.9700	20.9700	20.9700	-1.225%	300	+280.877%
2018-02-06	20.2800	21.2300	20.2800	21.2300	-5.476%	323	+276.213%
2018-01-31	22.4600	22.4600	22.4600	22.4600	+1.190%	170	+255.610%
2018-01-30	22.3500	22.3500	22.1959	22.1959	-0.422%	283	+259.841%
2018-01-25	22.2600	22.3700	22.2600	22.2900	+0.860%	9,375	+258.322%
2018-01-24	22.1100	22.1100	22.1000	22.1000	+2.100%	700	+261.403%
2018-01-23	21.6455	21.6455	21.6455	21.6455	-1.477%	340	+268.991%
2018-01-19	21.9700	21.9700	21.9700	21.9700	+1.314%	102	+263.541%
2018-01-12	21.6850	21.6850	21.6850	21.6850	-2.099%	240	+268.319%
2018-01-04	22.2700	22.2700	22.1500	22.1500	+0.728%	200	+260.587%
2018-01-03	21.5600	21.9900	21.5600	21.9900	+1.103%	1,200	+263.211%
2017-12-29	21.7500	21.7500	21.7500	21.7500	+2.401%	5,000	+267.218%
2017-12-27	21.2600	21.2600	21.2300	21.2400	+3.559%	1,675	+276.036%
2017-12-18	20.5100	20.5100	20.5100	20.5100	+1.034%	100	+289.420%
2017-12-15	20.3200	20.3200	20.3000	20.3000	+0.995%	1,010	+293.448%
2017-12-14	20.3600	20.3600	20.1000	20.1000	-1.277%	1,603	+297.363%
2017-12-13	20.3300	20.3600	20.3300	20.3600	+2.260%	4,300	+292.289%
2017-12-11	19.9300	19.9400	19.9100	19.9100	-1.115%	1,091	+301.155%
2017-12-07	20.1317	20.1346	20.1317	20.1346	-3.292%	200	+296.680%
2017-12-04	20.8200	20.8200	20.8200	20.8200	-0.625%	100	+283.622%
2017-11-29	21.1000	21.4000	20.9510	20.9510	-3.799%	1,750	+281.223%
2017-11-24	21.7000	21.7784	21.7000	21.7784	-0.282%	350	+266.740%