Dark

TQQQ
ProShares UltraPro QQQ
stock NASDAQ ETF

At Close

May 16, 2025 3:59:30 PM EDT

71.45USD+1.233%(+0.87)63,813,609

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:29:25 AM EDT

71.09USD+0.723%(+0.51)3,058,566

After-hours

May 16, 2025 4:58:30 PM EDT

70.48USD-1.358%(-0.97)1,238,434

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	71.110	71.5200	69.6500	71.450	+1.233%	63,813,609	0.000%
2025-05-15	69.480	71.6899	68.9300	70.580	+0.313%	80,847,372	+1.233%
2025-05-14	69.610	70.6075	69.2100	70.360	+1.765%	80,592,386	+1.549%
2025-05-13	66.670	69.8600	66.3600	69.140	+4.583%	85,297,723	+3.341%
2025-05-12	65.850	66.1600	63.8508	66.110	+12.108%	101,244,950	+8.077%
2025-05-09	59.800	60.2698	58.3250	58.970	-0.237%	73,409,422	+21.163%
2025-05-08	59.200	60.7100	57.6600	59.110	+2.979%	98,810,788	+20.876%
2025-05-07	56.960	58.2600	55.0850	57.400	+1.163%	104,368,572	+24.477%
2025-05-06	56.060	58.0400	55.5700	56.740	-2.842%	82,942,944	+25.925%
2025-05-05	57.900	59.5000	57.7000	58.400	-1.733%	69,289,492	+22.346%
2025-05-02	58.640	60.1867	58.0300	59.430	+4.686%	97,548,936	+20.225%
2025-05-01	57.560	58.8850	56.6300	56.770	+3.444%	102,740,841	+25.859%
2025-04-30	51.960	55.4200	50.3200	54.880	+0.018%	134,223,296	+30.193%
2025-04-29	53.040	55.1700	52.8300	54.870	+1.951%	84,904,015	+30.217%
2025-04-28	54.020	54.6400	51.6400	53.820	-0.074%	95,678,446	+32.757%
2025-04-25	52.040	54.0700	51.4800	53.860	+3.299%	113,051,563	+32.659%
2025-04-24	48.740	52.2800	48.5400	52.140	+8.512%	120,307,701	+37.035%
2025-04-23	49.240	50.8277	47.6300	48.050	+6.636%	151,997,270	+48.699%
2025-04-22	43.460	45.9800	43.1000	45.060	+7.645%	130,111,434	+58.566%
2025-04-21	43.370	43.6400	40.2400	41.860	-7.307%	114,769,688	+70.688%
2025-04-17	46.090	46.2895	44.3500	45.160	-0.287%	101,095,831	+58.215%
2025-04-16	46.830	48.0100	43.1600	45.290	-9.038%	134,574,359	+57.761%
2025-04-15	49.960	51.2093	49.1900	49.790	+0.383%	104,670,056	+43.503%
2025-04-14	51.900	52.0520	48.0749	49.600	+2.100%	147,430,727	+44.052%
2025-04-11	45.670	49.0700	44.6200	48.580	+5.288%	179,292,398	+47.077%
2025-04-10	48.680	49.3400	41.5700	46.140	-12.298%	281,692,729	+54.855%
2025-04-09	38.760	53.4100	38.7300	52.610	+35.244%	356,931,934	+35.811%
2025-04-08	45.390	46.8100	37.1000	38.900	-5.697%	251,147,663	+83.676%
2025-04-07	36.750	46.8300	35.0000	41.250	+0.389%	395,727,596	+73.212%
2025-04-04	45.990	46.7800	41.0300	41.090	-18.310%	258,026,677	+73.887%
2025-04-03	52.430	53.8300	50.1100	50.300	-16.069%	140,115,741	+42.048%
2025-04-02	56.190	61.2000	56.0900	59.930	+2.235%	123,087,357	+19.222%
2025-04-01	56.680	58.9901	55.6200	58.620	+2.304%	97,098,166	+21.887%
2025-03-31	54.720	57.6280	53.0400	57.300	-0.070%	106,854,450	+24.695%
2025-03-28	61.540	61.8100	56.9700	57.340	-7.961%	103,632,136	+24.608%
2025-03-27	62.600	64.2300	61.7500	62.300	-1.704%	72,368,042	+14.687%
2025-03-26	66.640	66.9900	62.7600	63.380	-5.839%	79,559,838	+12.733%
2025-03-25	66.480	67.3701	66.0900	67.310	+1.784%	55,569,095	+6.151%
2025-03-24	65.060	66.5300	64.8150	66.130	+6.353%	63,411,347	+8.045%
2025-03-21	59.530	62.4150	59.0727	62.180	+0.942%	80,490,984	+14.908%
2025-03-20	60.660	63.6300	60.3700	61.600	-1.028%	87,996,613	+15.990%
2025-03-19	60.680	63.9100	59.9400	62.240	+3.889%	92,592,431	+14.798%
2025-03-18	61.770	61.7800	59.0100	59.910	-5.040%	87,823,525	+19.262%
2025-03-17	61.880	64.2799	61.1500	63.090	+1.939%	90,150,374	+13.251%
2025-03-14	59.710	62.2300	59.5000	61.890	+7.095%	99,108,544	+15.447%
2025-03-13	60.800	60.8500	57.0400	57.790	-5.464%	121,207,157	+23.637%
2025-03-12	61.940	62.6600	59.1600	61.130	+3.417%	141,917,376	+16.882%
2025-03-11	59.400	61.8500	57.3707	59.110	-1.170%	139,489,095	+20.876%
2025-03-10	64.000	64.1900	57.8800	59.810	-11.274%	156,135,791	+19.462%
2025-03-07	65.560	68.0100	62.8900	67.410	+2.075%	135,177,219	+5.993%
2025-03-06	68.390	70.4962	65.1716	66.040	-8.291%	122,782,748	+8.192%
2025-03-05	69.550	72.6850	67.4900	72.010	+3.896%	100,633,296	-0.778%
2025-03-04	68.760	72.7700	66.0100	69.310	-1.099%	130,836,942	+3.088%
2025-03-03	76.370	77.0500	68.4350	70.080	-6.460%	91,941,593	+1.955%
2025-02-28	71.460	75.1700	70.0750	74.920	+4.578%	93,121,669	-4.632%
2025-02-27	79.720	80.1700	71.4800	71.640	-8.295%	103,323,887	-0.265%
2025-02-26	78.580	80.4499	76.6900	78.120	+0.644%	63,175,733	-8.538%
2025-02-25	80.330	80.3800	75.7800	77.620	-3.817%	75,596,131	-7.949%
2025-02-24	84.500	85.0500	80.5000	80.700	-3.596%	53,151,176	-11.462%
2025-02-21	89.770	89.7900	83.4700	83.710	-6.260%	59,313,458	-14.646%
2025-02-20	90.050	90.2300	86.8900	89.300	-1.217%	40,131,165	-19.989%
2025-02-19	90.000	91.1200	88.9200	90.400	+0.011%	34,257,893	-20.962%
2025-02-18	90.630	90.7500	88.7500	90.390	+0.623%	34,411,939	-20.954%
2025-02-14	88.810	90.1800	88.6000	89.830	+1.171%	38,028,153	-20.461%
2025-02-13	85.980	88.9550	85.5800	88.790	+4.214%	46,460,081	-19.529%
2025-02-12	82.280	85.6050	82.1000	85.200	+0.200%	48,493,304	-16.138%
2025-02-11	84.070	85.9900	84.0100	85.030	-0.712%	31,301,402	-15.971%
2025-02-10	84.730	86.2000	84.5000	85.640	+3.517%	32,794,059	-16.569%
2025-02-07	86.260	87.1900	82.3513	82.730	-3.814%	55,313,789	-13.635%
2025-02-06	84.960	86.1300	84.1948	86.010	+1.499%	38,029,808	-16.928%
2025-02-05	82.350	84.8200	81.7600	84.740	+1.303%	39,703,371	-15.683%
2025-02-04	80.910	83.9380	80.7300	83.650	+3.630%	42,263,468	-14.585%
2025-02-03	78.530	81.9900	77.3400	80.720	-2.418%	76,579,412	-11.484%
2025-01-31	84.920	87.0900	82.1800	82.720	-0.541%	59,301,929	-13.624%
2025-01-30	83.470	84.5850	80.8600	83.170	+1.254%	57,561,210	-14.092%
2025-01-29	82.910	82.9800	80.2600	82.140	-0.617%	59,235,648	-13.014%
2025-01-28	79.580	83.1699	78.0000	82.650	+4.435%	50,469,573	-13.551%
2025-01-27	77.580	81.0300	77.1800	79.140	-8.772%	80,902,839	-9.717%
2025-01-24	88.430	88.8300	86.0100	86.750	-1.800%	36,239,633	-17.637%
2025-01-23	86.540	88.3800	86.2700	88.340	+0.615%	30,095,254	-19.119%
2025-01-22	86.840	88.9100	86.7100	87.800	+3.881%	43,132,663	-18.622%
2025-01-21	84.450	85.1500	82.3305	84.520	+1.660%	41,573,297	-15.464%
2025-01-17	83.690	83.9400	81.8400	83.140	+4.935%	43,651,546	-14.061%
2025-01-16	82.010	82.0500	79.2000	79.230	-2.040%	46,412,215	-9.820%
2025-01-15	79.310	81.4750	78.6000	80.880	+6.758%	53,374,182	-11.659%
2025-01-14	77.480	78.0600	74.1909	75.760	-0.355%	62,548,850	-5.689%
2025-01-13	74.050	76.2000	73.3400	76.030	-1.041%	56,689,287	-6.024%
2025-01-10	78.800	78.8200	75.2300	76.830	-4.772%	72,825,832	-7.002%
2025-01-08	80.560	81.4100	78.4400	80.680	+0.074%	48,010,618	-11.440%
2025-01-07	85.720	85.8900	79.7050	80.620	-5.387%	55,503,587	-11.374%
2025-01-06	84.970	86.8500	84.0300	85.210	+3.410%	46,022,439	-16.148%
2025-01-03	79.990	82.9100	79.6200	82.400	+4.795%	46,215,782	-13.289%
2025-01-02	80.540	81.6050	76.5310	78.630	-0.632%	70,681,531	-9.131%
2024-12-31	81.800	82.1599	78.6800	79.130	-2.621%	52,520,416	-9.706%
2024-12-30	81.200	83.0600	79.4125	81.260	-4.016%	51,333,813	-12.072%
2024-12-27	86.370	86.5850	82.2800	84.660	-4.068%	51,020,330	-15.604%
2024-12-26	87.620	89.0800	86.5910	88.250	-0.215%	29,746,598	-19.037%
2024-12-24	85.950	88.4800	85.6400	88.440	+3.974%	24,037,176	-19.211%
2024-12-23	83.450	85.2400	81.8300	85.060	+2.445%	41,663,272	-16.000%
2024-12-20	79.060	85.8600	78.5000	83.030	+2.595%	72,620,287	-13.947%
2024-12-19	84.270	84.5305	80.7500	80.930	-1.413%	56,476,466	-11.714%
2024-12-18	91.650	92.5673	81.2900	82.090	-10.811%	67,424,578	-12.961%
2024-12-17	92.330	92.9099	91.1700	92.040	-1.340%	34,567,280	-22.371%
2024-12-16	90.720	93.7892	90.6700	93.290	+4.351%	34,981,344	-23.411%
2024-12-13	89.420	90.7700	87.8500	89.400	+2.148%	39,831,847	-20.078%
2024-12-12	88.130	88.7700	87.2819	87.520	-1.982%	33,171,752	-18.362%
2024-12-11	86.880	89.6200	86.6800	89.290	+5.345%	37,300,287	-19.980%
2024-12-10	86.250	87.1200	84.0522	84.760	-1.085%	35,770,679	-15.703%
2024-12-09	87.250	87.6624	85.0800	85.690	-2.336%	34,788,751	-16.618%
2024-12-06	85.780	87.8650	85.7200	87.740	+2.572%	31,370,339	-18.566%
2024-12-05	86.250	86.6400	85.3400	85.540	-0.823%	27,010,202	-16.472%
2024-12-04	84.870	86.3700	84.5147	86.250	+3.653%	34,996,280	-17.159%
2024-12-03	81.800	83.3300	81.5300	83.210	+0.885%	30,191,801	-14.133%
2024-12-02	80.480	82.9461	80.2900	82.480	+3.242%	36,819,091	-13.373%
2024-11-29	78.130	80.1690	77.8501	79.890	+2.555%	20,432,927	-10.565%
2024-11-27	79.290	79.3100	76.3322	77.900	-2.418%	39,231,823	-8.280%
2024-11-26	79.290	80.2500	78.8900	79.830	+1.552%	34,872,455	-10.497%
2024-11-25	80.160	80.8700	77.5400	78.610	+0.460%	45,757,855	-9.108%
2024-11-22	77.640	78.6100	76.8800	78.250	+0.372%	39,957,923	-8.690%
2024-11-21	78.550	78.8800	74.5600	77.960	+0.984%	54,918,398	-8.350%
2024-11-20	77.150	77.2900	74.1100	77.200	-0.116%	50,629,969	-7.448%
2024-11-19	74.550	77.5500	74.4200	77.290	+2.006%	39,910,217	-7.556%
2024-11-18	74.930	76.7400	74.3100	75.770	+2.020%	38,982,519	-5.701%
2024-11-15	77.270	77.4500	73.2900	74.270	-7.232%	60,278,781	-3.797%
2024-11-14	81.590	82.0299	79.6200	80.060	-2.115%	38,825,390	-10.754%
2024-11-13	81.860	83.0901	80.6800	81.790	-0.438%	37,362,150	-12.642%
2024-11-12	82.540	82.9700	80.6500	82.150	-0.545%	34,142,308	-13.025%
2024-11-11	83.330	83.4335	81.1800	82.600	-0.181%	35,316,861	-13.499%
2024-11-08	82.220	83.1100	81.9100	82.750	+0.242%	35,029,951	-13.656%
2024-11-07	80.160	82.9300	80.1000	82.550	+4.679%	49,571,541	-13.446%
2024-11-06	76.660	79.2201	76.1942	78.860	+8.116%	59,395,993	-9.396%
2024-11-05	70.950	73.2400	70.9150	72.940	+3.800%	39,676,266	-2.043%
2024-11-04	70.640	71.7550	69.5100	70.270	-0.930%	41,107,180	+1.679%
2024-11-01	70.080	72.3600	69.9700	70.930	+2.131%	48,148,207	+0.733%
2024-10-31	73.310	73.3300	69.4299	69.450	-7.609%	69,452,559	+2.880%
2024-10-30	76.550	76.9800	74.9400	75.170	-2.224%	40,236,564	-4.949%
2024-10-29	74.930	77.4550	74.0700	76.880	+2.767%	39,088,802	-7.063%
2024-10-28	76.190	76.1900	74.6600	74.810	+0.094%	34,579,700	-4.491%
2024-10-25	74.700	77.0000	74.3900	74.740	+1.687%	57,413,024	-4.402%
2024-10-24	73.420	73.8000	72.2400	73.500	+2.382%	39,128,593	-2.789%
2024-10-23	74.170	74.4700	70.2800	71.790	-4.623%	58,768,546	-0.474%
2024-10-22	73.805	75.9500	73.4550	75.270	+0.293%	38,153,991	-5.075%
2024-10-21	74.060	75.4210	73.1800	75.050	+0.549%	37,497,590	-4.797%
2024-10-18	74.460	75.1500	74.1299	74.640	+1.773%	32,070,130	-4.274%
2024-10-17	75.580	75.6000	73.2500	73.340	+0.301%	48,848,851	-2.577%
2024-10-16	73.240	73.4900	71.6700	73.120	-0.055%	35,392,097	-2.284%
2024-10-15	76.350	76.6500	72.1400	73.160	-3.990%	53,153,846	-2.337%
2024-10-14	75.440	76.8200	75.2100	76.200	+2.557%	33,845,634	-6.234%
2024-10-11	73.170	74.8000	72.9000	74.300	+0.256%	35,367,615	-3.836%
2024-10-10	73.320	74.9500	72.7200	74.110	-0.350%	42,838,222	-3.589%
2024-10-09	72.520	74.6300	72.0600	74.370	+2.410%	39,348,133	-3.926%
2024-10-08	70.660	72.9800	70.3100	72.620	+4.339%	38,957,040	-1.611%
2024-10-07	71.050	71.5800	69.0579	69.600	-3.293%	41,201,718	+2.658%
2024-10-04	72.000	72.1600	69.7800	71.970	+3.524%	55,465,010	-0.723%
2024-10-03	68.730	70.8084	68.3900	69.520	-0.230%	48,874,717	+2.776%
2024-10-02	69.010	70.5376	67.8700	69.680	+0.375%	39,279,455	+2.540%
2024-10-01	72.280	72.4300	67.7000	69.420	-4.235%	67,380,086	+2.924%
2024-09-30	71.460	72.6200	70.1800	72.490	+0.779%	43,166,952	-1.435%
2024-09-27	73.620	73.6600	71.3900	71.930	-1.722%	41,465,342	-0.667%
2024-09-26	74.920	75.0700	71.5800	73.190	+2.121%	53,501,580	-2.377%
2024-09-25	71.140	72.4899	71.0590	71.670	+0.028%	32,362,441	-0.307%
2024-09-24	71.280	72.0900	69.3800	71.650	+1.415%	40,629,758	-0.279%
2024-09-23	70.620	71.1500	70.0400	70.650	+0.741%	34,918,520	+1.132%
2024-09-20	70.150	70.6800	68.3100	70.130	-0.638%	48,379,784	+1.882%
2024-09-19	70.300	71.8000	69.4117	70.580	+7.559%	57,400,020	+1.233%
2024-09-18	67.020	68.7600	65.3900	65.620	-1.308%	83,198,097	+8.884%
2024-09-17	67.700	68.2600	65.4700	66.490	+0.060%	51,557,229	+7.460%
2024-09-16	66.420	66.7100	65.0250	66.450	-1.336%	41,165,537	+7.524%
2024-09-13	66.150	67.8700	66.0500	67.350	+1.309%	43,983,294	+6.088%
2024-09-12	64.630	66.8900	63.8900	66.480	+2.958%	55,173,519	+7.476%
2024-09-11	61.180	64.9499	57.7700	64.570	+6.376%	81,737,591	+10.655%
2024-09-10	59.780	60.9150	58.2000	60.700	+2.690%	45,791,205	+17.710%
2024-09-09	58.570	59.4850	57.3350	59.110	+3.720%	55,415,964	+20.876%
2024-09-06	61.610	61.9700	56.7201	56.990	-8.110%	84,952,304	+25.373%
2024-09-05	61.140	63.7194	60.7200	62.020	+0.324%	55,085,757	+15.205%
2024-09-04	61.040	63.3700	60.6500	61.820	-0.850%	48,398,789	+15.577%
2024-09-03	67.260	67.3200	61.2920	62.350	-9.124%	73,769,608	+14.595%
2024-08-30	68.120	68.8700	66.1800	68.610	+3.406%	46,467,287	+4.139%
2024-08-29	67.450	69.4300	65.7900	66.350	-0.525%	60,016,829	+7.687%
2024-08-28	68.800	69.1200	65.1560	66.700	-3.389%	59,312,613	+7.121%
2024-08-27	67.730	69.5000	66.8500	69.040	+0.847%	35,565,412	+3.491%
2024-08-26	70.270	70.6700	67.5300	68.460	-2.935%	42,289,701	+4.368%
2024-08-23	70.200	71.7200	68.5000	70.530	+3.144%	64,376,646	+1.304%
2024-08-22	72.860	73.1600	67.9200	68.380	-4.803%	63,748,239	+4.490%
2024-08-21	71.180	72.6600	70.4201	71.830	+1.369%	51,500,357	-0.529%
2024-08-20	70.900	72.0600	70.0900	70.860	-0.617%	48,929,477	+0.833%
2024-08-19	68.680	71.3500	67.8850	71.300	+3.875%	45,799,924	+0.210%
2024-08-16	67.620	69.2550	67.1900	68.640	+0.263%	44,837,575	+4.094%
2024-08-15	66.130	68.6300	65.9876	68.460	+7.523%	53,195,930	+4.368%
2024-08-14	63.990	64.6370	61.8699	63.670	+0.173%	62,130,629	+12.219%
2024-08-13	60.960	63.7100	60.9000	63.560	+7.274%	54,444,434	+12.413%
2024-08-12	59.230	60.4000	58.1146	59.250	+0.680%	54,483,320	+20.591%
2024-08-09	57.440	59.5300	57.0000	58.850	+1.361%	62,555,985	+21.410%
2024-08-08	55.450	58.3500	54.0100	58.060	+9.156%	76,199,426	+23.062%
2024-08-07	57.570	58.5100	53.0000	53.190	-3.221%	91,098,127	+34.330%
2024-08-06	54.130	57.7500	53.1400	54.960	+2.499%	96,454,662	+30.004%
2024-08-05	49.330	56.1850	48.8000	53.620	-8.716%	143,960,269	+33.253%
2024-08-02	59.650	60.7150	57.0000	58.740	-7.292%	104,675,978	+21.638%
2024-08-01	68.580	70.2200	61.7040	63.360	-7.206%	105,346,568	+12.768%
2024-07-31	66.980	69.0000	66.3800	68.280	+8.743%	86,695,490	+4.643%
2024-07-30	66.280	66.5901	61.3400	62.790	-4.079%	71,530,461	+13.792%
2024-07-29	66.270	67.1854	64.5200	65.460	+0.584%	57,789,725	+9.151%
2024-07-26	65.000	66.3400	63.7800	65.080	+2.861%	68,703,452	+9.788%
2024-07-25	65.560	67.3400	62.1300	63.270	-3.331%	94,063,109	+12.929%
2024-07-24	70.230	70.3801	65.0450	65.450	-10.782%	79,787,624	+9.167%
2024-07-23	73.730	75.1271	73.1400	73.360	-1.079%	43,561,497	-2.604%
2024-07-22	73.650	74.6300	72.1200	74.160	+4.363%	56,402,784	-3.654%
2024-07-19	72.800	73.9700	70.4400	71.060	-2.711%	59,087,554	+0.549%
2024-07-18	75.810	75.9199	71.5500	73.040	-1.497%	65,838,308	-2.177%
2024-07-17	77.330	77.5700	74.0900	74.150	-8.795%	71,415,755	-3.641%
2024-07-16	81.940	82.3500	79.7400	81.300	+0.074%	41,818,796	-12.116%
2024-07-15	81.470	83.6200	80.2300	81.240	+0.744%	54,950,241	-12.051%
2024-07-12	79.510	82.9400	79.2950	80.640	+1.626%	50,509,879	-11.396%
2024-07-11	84.970	85.0600	78.7000	79.350	-6.570%	74,664,485	-9.956%
2024-07-10	83.320	85.2000	82.6706	84.930	+3.133%	38,775,398	-15.872%
2024-07-09	82.920	83.4900	81.6200	82.350	+0.219%	36,186,544	-13.236%
2024-07-08	81.810	82.4650	81.2800	82.170	+0.662%	36,492,849	-13.046%
2024-07-05	79.570	81.8500	79.4300	81.630	+3.029%	39,812,276	-12.471%
2024-07-03	76.950	79.3100	76.9500	79.230	+2.457%	28,075,243	-9.820%
2024-07-02	74.290	77.3800	74.2400	77.330	+3.065%	37,475,143	-7.604%
2024-07-01	74.160	75.2899	72.4199	75.030	+1.639%	43,278,690	-4.771%
2024-06-28	75.290	77.5300	73.4501	73.820	-1.573%	53,901,476	-3.211%
2024-06-27	74.320	75.6988	73.9200	75.000	+0.725%	37,057,738	-4.733%
2024-06-26	73.600	74.7000	73.4100	74.460	+0.242%	36,274,772	-4.042%
2024-06-25	72.790	74.4300	72.3700	74.280	+3.339%	39,304,329	-3.810%
2024-06-24	73.820	74.6300	71.8001	71.880	-3.387%	46,877,274	-0.598%
2024-06-21	74.900	75.5300	73.7219	74.400	-0.919%	38,856,467	-3.965%
2024-06-20	77.460	77.6600	74.2210	75.090	-2.354%	52,727,537	-4.848%
2024-06-18	76.830	77.2320	76.0600	76.900	+0.052%	33,216,648	-7.087%
2024-06-17	74.280	77.7200	73.6700	76.860	+3.627%	46,677,296	-7.039%
2024-06-14	72.950	74.2100	72.7300	74.170	+1.450%	35,777,482	-3.667%
2024-06-13	73.570	73.8885	72.0700	73.110	+1.598%	43,442,505	-2.271%
2024-06-12	71.010	73.0200	70.7200	71.960	+3.943%	62,201,343	-0.709%
2024-06-11	67.320	69.3187	66.6600	69.230	+2.064%	35,693,267	+3.207%
2024-06-10	66.590	68.0599	66.4800	67.830	+1.058%	36,226,832	+5.337%
2024-06-07	67.120	68.3250	66.6200	67.120	-0.371%	44,971,673	+6.451%
2024-06-06	67.740	67.8750	66.8500	67.370	-0.119%	36,515,552	+6.056%
2024-06-05	65.120	67.4800	64.6500	67.450	+6.037%	52,435,719	+5.930%
2024-06-04	63.000	64.1300	62.2700	63.610	+0.744%	44,245,905	+12.325%
2024-06-03	63.730	64.1499	60.9618	63.140	+0.976%	55,717,481	+13.161%
2024-05-31	62.600	62.8900	58.9600	62.530	-0.112%	71,871,687	+14.265%
2024-05-30	64.250	64.2950	61.9900	62.600	-3.216%	42,782,383	+14.137%
2024-05-29	64.240	65.4400	64.2000	64.680	-2.089%	39,516,645	+10.467%
2024-05-28	65.860	66.1000	64.8000	66.060	+1.086%	41,589,816	+8.159%
2024-05-24	64.250	65.8900	63.9400	65.350	+2.800%	41,061,711	+9.334%
2024-05-23	66.500	66.5100	62.8014	63.570	-1.488%	65,438,940	+12.396%
2024-05-22	64.690	65.0000	63.4200	64.530	-0.062%	40,019,688	+10.724%
2024-05-21	63.440	64.6700	63.3500	64.570	+0.514%	31,156,965	+10.655%
2024-05-20	63.020	64.5300	62.9450	64.240	+2.065%	37,269,511	+11.224%
2024-05-17	63.090	63.3550	62.0200	62.940	-0.222%	35,049,847	+13.521%
2024-05-16	63.360	64.2000	62.9900	63.080	-0.614%	43,857,620	+13.269%
2024-05-15	61.690	63.6150	61.0600	63.470	+4.615%	65,240,619	+12.573%
2024-05-14	59.360	60.9000	59.2800	60.670	+1.864%	46,476,431	+17.768%
2024-05-13	59.920	59.9700	58.9802	59.560	+0.659%	33,861,003	+19.963%
2024-05-10	59.360	60.0699	58.5400	59.170	+0.681%	46,334,849	+20.754%
2024-05-09	58.500	58.9993	57.7500	58.770	+0.547%	40,719,623	+21.576%
2024-05-08	57.500	59.0150	57.4500	58.450	-0.188%	39,013,598	+22.241%
2024-05-07	58.720	59.2300	58.2830	58.560	0.000%	46,652,211	+22.012%
2024-05-06	57.420	58.6000	57.1150	58.560	+3.280%	41,265,370	+22.012%
2024-05-03	56.330	57.1100	55.7300	56.700	+5.962%	75,176,556	+26.014%
2024-05-02	52.920	53.8450	51.2010	53.510	+3.702%	62,414,949	+33.526%
2024-05-01	52.150	54.8000	51.2700	51.600	-2.152%	104,038,326	+38.469%
2024-04-30	55.300	55.8499	52.7315	52.735	-5.729%	62,624,286	+35.489%
2024-04-29	56.080	56.3301	54.8750	55.940	+1.194%	51,177,477	+27.726%
2024-04-26	54.030	55.8700	53.7700	55.280	+4.598%	67,997,318	+29.251%
2024-04-25	50.900	53.1900	50.4800	52.850	-1.601%	86,213,647	+35.194%
2024-04-24	54.320	54.9100	52.8318	53.710	+0.978%	72,153,878	+33.029%
2024-04-23	51.620	53.6150	51.4900	53.190	+4.458%	75,917,526	+34.330%
2024-04-22	50.380	51.7699	49.1700	50.920	+2.910%	71,302,374	+40.318%
2024-04-19	52.280	52.4700	48.8500	49.480	-6.199%	125,403,622	+44.402%
2024-04-18	53.890	54.5600	52.5100	52.750	-1.787%	86,390,768	+35.450%
2024-04-17	56.540	56.5500	53.3500	53.710	-3.711%	85,513,176	+33.029%
2024-04-16	55.690	56.8100	55.2400	55.780	+0.018%	81,883,055	+28.093%
2024-04-15	60.200	60.2300	55.4400	55.770	-5.024%	101,827,592	+28.115%
2024-04-12	59.880	60.3500	58.1200	58.720	-4.830%	86,294,903	+21.679%
2024-04-11	59.610	62.0600	58.6836	61.700	+4.700%	73,465,587	+15.802%
2024-04-10	58.360	59.2750	58.0600	58.930	-2.627%	101,040,254	+21.246%
2024-04-09	60.810	60.9350	58.5750	60.520	+1.035%	60,155,937	+18.060%
2024-04-08	60.210	60.6599	59.3120	59.900	+0.067%	44,862,710	+19.282%
2024-04-05	58.400	60.9287	58.0550	59.860	+3.528%	77,448,632	+19.362%
2024-04-04	62.350	62.6099	57.7401	57.820	-4.713%	83,760,190	+23.573%
2024-04-03	59.400	61.4599	59.3800	60.680	+0.664%	55,841,892	+17.749%
2024-04-02	59.870	60.4200	59.0010	60.280	-2.680%	54,836,364	+18.530%
2024-04-01	61.920	62.9900	61.1200	61.940	+0.617%	56,145,253	+15.354%
2024-03-28	61.890	62.2300	61.4000	61.560	-0.630%	43,511,650	+16.066%
2024-03-27	62.570	62.6300	60.7100	61.950	+0.879%	55,694,322	+15.335%
2024-03-26	62.610	63.0100	61.2800	61.410	-0.936%	46,992,994	+16.349%
2024-03-25	61.480	62.6300	61.0600	61.990	-1.022%	43,334,664	+15.261%
2024-03-22	62.270	63.1700	61.9048	62.630	+0.208%	45,787,397	+14.083%
2024-03-21	63.750	63.9500	62.4200	62.500	+1.297%	63,270,936	+14.320%
2024-03-20	60.070	61.8300	59.3600	61.700	+3.177%	78,277,959	+15.802%
2024-03-19	58.540	59.9800	57.6802	59.800	+0.690%	59,404,997	+19.482%
2024-03-18	59.880	60.8000	59.2900	59.390	+2.822%	64,596,745	+20.306%
2024-03-15	58.690	58.9217	57.2850	57.760	-3.653%	70,441,908	+23.702%
2024-03-14	60.870	61.1000	58.7900	59.950	-0.811%	81,240,179	+19.183%
2024-03-13	61.440	61.4550	59.9687	60.440	-2.327%	71,889,870	+18.216%
2024-03-12	60.290	62.0400	58.9600	61.880	+4.245%	85,279,972	+15.465%
2024-03-11	59.410	59.8800	58.5600	59.360	-1.166%	73,384,978	+20.367%
2024-03-08	62.920	64.1300	59.7700	60.060	-4.378%	148,225,630	+18.964%
2024-03-07	61.550	63.3150	60.9140	62.810	+4.457%	71,185,447	+13.756%
2024-03-06	60.740	61.4260	59.3500	60.130	+1.846%	90,838,664	+18.826%
2024-03-05	61.100	61.1000	58.0200	59.040	-5.354%	96,603,453	+21.020%
2024-03-04	63.090	63.2800	62.3050	62.380	-1.188%	60,209,281	+14.540%
2024-03-01	60.750	63.5100	60.7300	63.130	+4.589%	70,479,840	+13.179%
2024-02-29	60.080	60.8500	58.7800	60.360	+2.409%	68,479,880	+18.373%
2024-02-28	59.030	59.5250	58.5501	58.940	-1.619%	61,751,698	+21.225%
2024-02-27	59.960	60.0900	58.8700	59.910	+0.621%	54,699,868	+19.262%
2024-02-26	59.940	60.3700	59.4300	59.540	-0.134%	54,937,679	+20.003%
2024-02-23	60.830	61.2200	59.2200	59.620	-0.914%	70,195,400	+19.842%
2024-02-22	58.780	60.5950	58.4901	60.170	+8.649%	89,639,615	+18.747%
2024-02-21	54.970	55.4200	53.8200	55.380	-1.248%	77,293,151	+29.018%
2024-02-20	56.580	57.1800	54.5500	56.080	-2.317%	81,660,547	+27.407%
2024-02-16	59.160	59.2100	57.1100	57.410	-2.744%	75,966,471	+24.456%
2024-02-15	58.810	59.2102	57.7300	59.030	+0.837%	65,028,589	+21.040%
2024-02-14	57.800	58.7500	56.8601	58.540	+3.172%	78,075,715	+22.053%
2024-02-13	56.240	57.8700	55.4350	56.740	-4.735%	94,466,455	+25.925%
2024-02-12	60.210	61.1400	59.2750	59.560	-1.178%	58,127,494	+19.963%
2024-02-09	59.030	60.6100	58.7120	60.270	+2.938%	55,111,003	+18.550%
2024-02-08	58.310	58.8900	58.0200	58.550	+0.412%	49,461,067	+22.032%
2024-02-07	57.690	58.6600	57.1700	58.310	+2.985%	65,911,717	+22.535%
2024-02-06	57.380	57.6400	55.6400	56.620	-0.579%	70,062,112	+26.192%
2024-02-05	57.190	57.4200	55.5700	56.950	-0.507%	69,973,880	+25.461%
2024-02-02	55.180	57.6800	54.7900	57.240	+5.028%	99,252,481	+24.825%
2024-02-01	53.290	54.6400	52.9100	54.500	+3.533%	81,130,731	+31.101%
2024-01-31	54.190	54.9840	52.5800	52.640	-5.882%	101,725,798	+35.733%
2024-01-30	56.690	56.9150	55.6000	55.930	-1.998%	59,777,219	+27.749%
2024-01-29	55.610	57.2000	55.3400	57.070	+2.940%	57,988,590	+25.197%
2024-01-26	55.680	56.3900	55.1800	55.440	-1.841%	64,187,988	+28.878%
2024-01-25	57.260	57.5300	55.5200	56.480	+0.284%	75,697,602	+26.505%
2024-01-24	56.950	57.9000	56.1150	56.320	+1.642%	89,859,289	+26.864%
2024-01-23	55.010	55.4800	54.2800	55.410	+1.187%	56,086,001	+28.948%
2024-01-22	55.410	55.9200	54.5101	54.760	+0.403%	74,828,256	+30.478%
2024-01-19	52.320	54.6200	52.1000	54.540	+5.780%	93,179,737	+31.005%
2024-01-18	50.590	51.7200	50.1100	51.560	+4.288%	91,070,426	+38.576%
2024-01-17	49.070	49.5900	47.8700	49.440	-1.729%	83,277,288	+44.519%
2024-01-16	49.880	50.9100	49.3300	50.310	-0.060%	72,937,014	+42.019%
2024-01-12	50.670	50.9800	49.8400	50.340	+0.119%	64,107,040	+41.935%
2024-01-11	50.450	50.9700	48.4000	50.280	+0.480%	95,114,158	+42.104%
2024-01-10	49.170	50.4100	48.8401	50.040	+1.977%	73,810,511	+42.786%
2024-01-09	47.660	49.4100	47.6100	49.070	+0.656%	74,215,767	+45.608%
2024-01-08	46.390	48.9000	46.3300	48.750	+6.024%	67,687,074	+46.564%
2024-01-05	45.860	46.9200	45.4700	45.980	+0.371%	85,240,759	+55.394%
2024-01-04	45.870	46.9700	45.7300	45.810	-1.674%	71,867,708	+55.970%
2024-01-03	47.170	47.5400	46.4301	46.590	-3.200%	83,906,123	+53.359%
2024-01-02	49.350	49.4300	47.2650	48.130	-5.069%	88,135,330	+48.452%
2023-12-29	51.380	51.5236	50.0000	50.700	-1.381%	67,122,688	+40.927%
2023-12-28	51.920	52.0100	51.2700	51.410	-0.252%	42,884,113	+38.981%
2023-12-27	51.350	51.6600	51.0200	51.540	+0.527%	55,747,788	+38.630%
2023-12-26	50.640	51.5100	50.6200	51.270	+1.827%	43,685,609	+39.360%
2023-12-22	50.600	50.9400	49.6400	50.350	+0.409%	66,210,036	+41.907%
2023-12-21	49.890	50.2700	48.9400	50.145	+3.307%	74,544,711	+42.487%
2023-12-20	50.480	51.2700	48.4600	48.540	-4.861%	88,082,510	+47.198%
2023-12-19	50.420	51.0600	50.3550	51.020	+1.492%	60,174,797	+40.043%
2023-12-18	49.490	50.6000	49.3667	50.270	+2.092%	58,217,985	+42.132%
2023-12-15	48.940	49.7900	48.7000	49.240	+1.192%	78,365,489	+45.106%
2023-12-14	49.250	49.7300	47.5501	48.660	-0.164%	101,348,862	+46.835%
2023-12-13	47.380	49.0694	47.1000	48.740	+3.526%	115,040,663	+46.594%
2023-12-12	45.980	47.1000	45.5700	47.080	+2.415%	71,449,741	+51.763%
2023-12-11	44.670	46.0800	44.6000	45.970	+2.543%	75,770,017	+55.427%
2023-12-08	43.650	45.0000	43.5850	44.830	+1.196%	90,894,450	+59.380%
2023-12-07	43.480	44.5400	43.1100	44.300	+4.186%	81,377,726	+61.287%
2023-12-06	44.280	44.3200	42.4100	42.520	-1.779%	81,500,273	+68.039%
2023-12-05	42.310	43.7000	42.2610	43.290	+0.721%	83,770,217	+65.050%
2023-12-04	42.910	43.0745	41.7300	42.980	-2.848%	90,571,804	+66.240%
2023-12-01	43.490	44.4412	42.9240	44.240	+0.843%	86,468,789	+61.505%
2023-11-30	44.300	44.4550	42.8417	43.870	-0.836%	93,197,251	+62.868%
2023-11-29	45.240	45.7300	44.1300	44.240	-0.360%	88,761,563	+61.505%
2023-11-28	43.800	44.6000	43.6700	44.400	+0.795%	79,174,530	+60.923%
2023-11-27	44.005	44.7400	43.7650	44.050	-0.294%	60,928,200	+62.202%
2023-11-24	44.250	44.4500	43.8500	44.180	-0.495%	31,987,709	+61.725%