Ultrapro S&P 500 3X ETF (NY: UPRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.07	51.93	46.53	46.85	15,007,546	-5.77(-10.96%)
Apr 28, 2022	50.71	53.28	49.05	52.62	13,152,777	+3.70(+7.57%)
Apr 27, 2022	48.96	50.93	48.16	48.92	16,537,460	+0.36(+0.73%)
Apr 26, 2022	52.13	52.23	48.52	48.56	13,816,863	-4.59(-8.64%)
Apr 25, 2022	51.37	53.21	49.60	53.15	16,712,777	+0.84(+1.60%)
Apr 22, 2022	56.50	56.61	52.04	52.31	11,813,913	-4.64(-8.15%)
Apr 21, 2022	61.17	61.82	56.58	56.95	10,299,800	-2.66(-4.46%)
Apr 20, 2022	60.53	60.79	59.14	59.61	9,009,693	-0.14(-0.23%)
Apr 19, 2022	56.96	60.07	56.90	59.75	7,935,307	+2.73(+4.80%)
Apr 18, 2022	56.53	57.70	56.10	57.01	7,357,086	+0.02(+0.03%)
Apr 14, 2022	59.28	59.74	56.91	56.99	8,614,948	-2.17(-3.67%)
Apr 13, 2022	57.09	59.46	57.03	59.16	8,574,384	+1.95(+3.42%)
Apr 12, 2022	59.09	60.15	56.58	57.21	12,027,868	-0.67(-1.16%)
Apr 11, 2022	59.58	59.93	57.65	57.88	7,562,600	-3.19(-5.22%)
Apr 08, 2022	61.17	62.25	60.33	61.07	8,906,520	-0.43(-0.71%)
Apr 07, 2022	60.21	62.29	59.36	61.50	10,576,660	+0.89(+1.47%)
Apr 06, 2022	60.76	61.59	59.31	60.62	13,349,428	-1.91(-3.05%)
Apr 05, 2022	64.30	65.36	61.95	62.52	8,382,606	-2.41(-3.71%)
Apr 04, 2022	63.37	64.95	63.02	64.93	7,108,704	+1.67(+2.64%)
Apr 01, 2022	63.49	63.54	61.74	63.26	8,936,532	+0.44(+0.71%)
Mar 31, 2022	65.52	65.84	62.74	62.82	9,475,133	-3.05(-4.63%)
Mar 30, 2022	66.57	66.91	64.85	65.87	7,765,449	-1.23(-1.84%)
Mar 29, 2022	66.40	67.29	65.23	67.10	8,340,777	+2.45(+3.79%)
Mar 28, 2022	63.04	64.67	62.22	64.65	7,671,652	+1.34(+2.12%)
Mar 25, 2022	62.71	63.46	61.57	63.31	6,200,713	+0.94(+1.50%)
Mar 24, 2022	60.56	62.40	60.12	62.37	6,365,993	+2.65(+4.43%)
Mar 23, 2022	61.02	61.66	59.71	59.73	6,711,156	-2.36(-3.81%)
Mar 22, 2022	60.64	62.52	60.64	62.09	6,319,016	+2.05(+3.42%)
Mar 21, 2022	60.01	60.87	58.53	60.04	7,634,481	+0.00(+0.00%)
Mar 18, 2022	57.52	60.21	57.21	60.04	8,270,493	+1.91(+3.29%)
Mar 17, 2022	55.24	58.18	55.13	58.12	8,059,889	+2.10(+3.75%)
Mar 16, 2022	53.90	56.09	52.05	56.02	11,305,257	+3.43(+6.53%)
Mar 15, 2022	50.30	52.82	49.81	52.59	8,418,624	+3.26(+6.60%)
Mar 14, 2022	50.74	52.04	48.88	49.33	8,163,168	-1.12(-2.23%)
Mar 11, 2022	53.41	53.64	50.24	50.46	9,512,927	-1.96(-3.75%)
Mar 10, 2022	51.31	52.80	50.56	52.42	8,405,816	-0.76(-1.43%)
Mar 09, 2022	52.40	53.90	51.54	53.18	11,637,997	+4.00(+8.12%)
Mar 08, 2022	50.44	53.15	48.79	49.19	18,431,202	-1.19(-2.37%)
Mar 07, 2022	55.02	55.11	50.34	50.38	14,332,087	-4.91(-8.89%)
Mar 04, 2022	55.11	55.72	53.57	55.29	11,352,218	-1.37(-2.42%)
Mar 03, 2022	58.50	58.77	55.91	56.66	11,333,197	-0.84(-1.46%)
Mar 02, 2022	55.43	58.14	55.11	57.50	12,795,707	+2.96(+5.43%)
Mar 01, 2022	56.56	57.33	53.39	54.54	12,903,894	-2.53(-4.43%)
Feb 28, 2022	55.29	57.73	54.78	57.07	14,879,841	-0.44(-0.77%)
Feb 25, 2022	54.47	57.60	54.85	57.51	13,174,866	+3.52(+6.52%)
Feb 24, 2022	47.60	54.16	47.49	53.99	20,644,644	+2.40(+4.65%)
Feb 23, 2022	55.74	55.98	51.44	51.59	12,394,893	-3.04(-5.56%)
Feb 22, 2022	55.49	56.89	53.13	54.63	11,208,497	-1.80(-3.18%)
Feb 18, 2022				56.43	0	-1.15(-2.00%)
Feb 17, 2022	60.09	60.30	57.27	57.58	8,213,664	-3.90(-6.34%)
Feb 16, 2022	60.39	62.08	59.55	61.48	7,261,292	+0.24(+0.39%)
Feb 15, 2022	60.35	61.34	60.12	61.24	6,664,869	+2.77(+4.74%)
Feb 14, 2022	58.80	59.49	56.97	58.47	10,240,453	-0.58(-0.99%)
Feb 11, 2022	62.79	63.71	58.41	59.05	12,477,412	-3.74(-5.96%)
Feb 10, 2022	63.65	66.41	61.84	62.79	11,340,435	-3.51(-5.30%)
Feb 09, 2022	65.39	66.44	65.27	66.30	6,995,138	+2.79(+4.40%)
Feb 08, 2022	61.77	63.96	61.18	63.51	7,025,216	+1.49(+2.40%)
Feb 07, 2022	62.98	63.59	61.44	62.02	8,030,332	-0.64(-1.02%)
Feb 04, 2022	61.70	64.32	60.63	62.66	11,128,346	+0.86(+1.39%)
Feb 03, 2022	63.66	64.56	61.39	61.80	10,003,492	-4.68(-7.03%)
Feb 02, 2022	65.66	66.77	64.65	66.48	11,031,459	+1.79(+2.76%)
Feb 01, 2022	63.68	64.89	62.07	64.70	10,615,966	+1.39(+2.20%)
Jan 31, 2022	59.76	63.47		63.30	9,998,160	+3.23(+5.37%)
Jan 28, 2022	56.50	60.09	54.59	60.08	16,760,285	+4.12(+7.37%)
Jan 27, 2022	58.70	59.99	55.22	55.95	18,531,072	-0.88(-1.55%)
Jan 26, 2022	59.62	60.97	55.01	56.83	21,390,882	-0.37(-0.64%)
Jan 25, 2022	56.63	58.98	54.27	57.20	17,635,784	-2.21(-3.72%)
Jan 24, 2022	56.22	59.60	51.72	59.41	26,895,590	+0.73(+1.24%)
Jan 21, 2022	61.84	62.85	58.64	58.68	23,741,380	-3.67(-5.89%)
Jan 20, 2022	65.31	67.45	62.11	62.35	10,831,612	-2.15(-3.33%)
Jan 19, 2022	67.24	67.89	64.34	64.50	11,738,502	-2.06(-3.10%)
Jan 18, 2022	68.01	68.12	66.03	66.56	12,028,134	-3.72(-5.29%)
Jan 14, 2022				70.28	0	+0.06(+0.08%)
Jan 13, 2022	73.80	74.10	69.72	70.22	9,834,592	-3.10(-4.23%)
Jan 12, 2022	73.53	74.26	72.29	73.32	10,742,403	+0.64(+0.88%)
Jan 11, 2022	70.61	72.71	69.16	72.68	14,988,292	+1.94(+2.75%)
Jan 10, 2022	69.44	70.85	66.67	70.74	19,088,884	-0.32(-0.45%)
Jan 07, 2022	71.84	72.45	70.35	71.06	13,334,573	-0.81(-1.13%)
Jan 06, 2022	71.88	73.20	70.71	71.87	14,132,694	-0.20(-0.27%)
Jan 05, 2022	76.32	76.69	72.05	72.07	15,168,509	-4.44(-5.81%)
Jan 04, 2022	77.31	77.67	75.56	76.52	12,020,108	-0.06(-0.08%)
Jan 03, 2022	75.93	76.63	74.75	76.58	9,581,989	+1.32(+1.75%)
Dec 31, 2021	75.59	76.19	75.14	75.26	6,025,531	-0.61(-0.81%)
Dec 30, 2021	76.67	77.22	75.64	75.87	5,996,900	-0.66(-0.86%)
Dec 29, 2021	76.27	77.02	75.76	76.53	6,513,092	+0.28(+0.36%)
Dec 28, 2021	76.64	77.15	75.83	76.25	6,168,245	-0.14(-0.18%)
Dec 27, 2021	73.98	76.43	73.96	76.39	6,279,341	+3.09(+4.21%)
Dec 23, 2021	72.44	74.03	72.40	73.30	7,808,265	+1.32(+1.83%)
Dec 22, 2021	69.75	72.03	69.67	71.99	8,433,997	+2.09(+2.98%)
Dec 21, 2021	67.96	69.96	66.94	69.90	10,419,970	+3.52(+5.30%)
Dec 20, 2021	66.13	66.55	64.64	66.38	16,034,806	-2.20(-3.21%)
Dec 17, 2021	69.30	70.77	67.73	68.58	20,359,222	-2.22(-3.14%)
Dec 16, 2021	73.67	73.80	70.04	70.81	14,534,058	-1.95(-2.68%)
Dec 15, 2021	69.53	72.88	68.34	72.76	11,758,719	+3.22(+4.62%)
Dec 14, 2021	69.35	70.59	68.08	69.54	10,037,887	-1.49(-2.10%)
Dec 13, 2021	72.68	72.82	70.85	71.03	9,308,651	-1.95(-2.67%)
Dec 10, 2021	72.23	72.99	70.99	72.98	12,010,482	+2.05(+2.89%)
Dec 09, 2021	71.75	72.20	70.83	70.93	7,985,112	-1.49(-2.06%)
Dec 08, 2021	72.04	72.62	71.16	72.43	8,232,142	+0.63(+0.88%)
Dec 07, 2021	70.14	72.10	70.09	71.79	14,064,649	+4.19(+6.19%)
Dec 06, 2021	66.47	68.49	65.36	67.61	17,194,432	+2.33(+3.57%)
Dec 03, 2021	67.86	68.34	63.34	65.28	24,341,312	-1.77(-2.63%)
Dec 02, 2021	64.21	67.77	64.04	67.04	18,220,088	+2.89(+4.51%)
Dec 01, 2021	68.99	70.33	64.03	64.15	19,485,296	-2.35(-3.54%)
Nov 30, 2021	69.28	70.15	66.23	66.50	20,657,652	-4.00(-5.67%)
Nov 29, 2021	70.24	71.34	69.20	70.50	11,864,325	+2.41(+3.54%)
Nov 26, 2021	69.55	70.27	67.43	68.09	16,842,048	-4.74(-6.51%)
Nov 24, 2021	71.33	72.92	70.90	72.83	9,794,128	+0.49(+0.67%)
Nov 23, 2021	71.83	72.71	70.57	72.34	13,036,367	+0.34(+0.47%)
Nov 22, 2021	73.53	74.80	71.92	72.00	12,058,535	-0.65(-0.89%)
Nov 19, 2021	72.96	73.59	72.47	72.65	8,917,796	-0.35(-0.48%)
Nov 18, 2021	72.80	73.17	72.89	73.00	8,967,529	+0.72(+1.00%)
Nov 17, 2021	72.71	72.80	71.98	72.27	7,813,758	-0.55(-0.76%)
Nov 16, 2021	71.86	73.40	71.83	72.82	7,793,837	+0.86(+1.20%)
Nov 15, 2021	72.56	72.62	71.43	71.96	6,443,773	+0.03(+0.04%)
Nov 12, 2021	70.95	72.19	70.49	71.93	7,836,882	+1.56(+2.22%)
Nov 11, 2021	70.97	71.01	70.33	70.37	5,688,337	+0.08(+0.11%)
Nov 10, 2021	71.18			70.29	10,234,664	-1.72(-2.39%)
Nov 09, 2021	72.93	73.03	71.31	72.01	9,864,792	-0.75(-1.03%)
Nov 08, 2021	73.11	73.34	72.40	72.76	7,487,331	+0.20(+0.28%)
Nov 05, 2021	72.91	73.54	71.82	72.56	10,076,360	+0.78(+1.09%)
Nov 04, 2021	71.10	71.85	70.93	71.78	9,673,926	+0.95(+1.34%)
Nov 03, 2021	69.26	71.01	69.06	70.83	8,635,554	+1.30(+1.87%)
Nov 02, 2021	68.77	69.68	68.72	69.53	8,088,943	+0.81(+1.18%)
Nov 01, 2021	68.83	68.53	67.89	68.72	9,188,217	+0.37(+0.54%)
Oct 29, 2021	66.84	68.49	66.73	68.35	10,739,829	+0.43(+0.64%)
Oct 28, 2021	66.71	67.97	66.70	67.92	8,577,086	+1.88(+2.85%)
Oct 27, 2021	67.14	67.44	66.02	66.03	6,189,167	-0.91(-1.36%)
Oct 26, 2021	67.46			66.95	8,102,319	+0.26(+0.38%)
Oct 25, 2021	66.19	66.90	65.38	66.69	6,274,801	+1.00(+1.52%)
Oct 22, 2021	65.71	66.38	64.80	65.69	10,048,777	-0.22(-0.34%)
Oct 21, 2021	65.12	66.01	64.93	65.92	6,599,127	+0.53(+0.81%)
Oct 20, 2021	64.85	65.55	64.81	65.39	7,413,425	+0.72(+1.12%)
Oct 19, 2021	63.91	64.68	63.65	64.66	6,954,399	+1.44(+2.28%)
Oct 18, 2021	61.81	63.34	61.53	63.22	6,475,394	+0.59(+0.94%)
Oct 15, 2021	62.21	62.80	61.90	62.64	7,911,376	+1.41(+2.30%)
Oct 14, 2021	59.89	61.31	59.68	61.23	9,539,210	+2.94(+5.04%)
Oct 13, 2021	58.11	58.67	56.86	58.29	9,556,478	+0.57(+0.99%)
Oct 12, 2021	58.52	58.68	57.36	57.72	10,267,088	-0.40(-0.70%)
Oct 11, 2021	59.13	60.38	58.10	58.12	9,653,876	-1.26(-2.13%)
Oct 08, 2021	60.10	60.24	59.14	59.38	10,124,330	-0.35(-0.58%)
Oct 07, 2021	59.65	60.96	59.56	59.73	11,166,387	+1.48(+2.54%)
Oct 06, 2021	55.99	58.33	55.30	58.25	15,068,065	+0.75(+1.30%)
Oct 05, 2021	56.42	58.46	56.09	57.50	11,505,271	+1.70(+3.04%)
Oct 04, 2021	57.56	57.92	54.88	55.80	16,473,148	-2.27(-3.91%)
Oct 01, 2021	56.78	58.75	55.32	58.07	20,635,722	+2.00(+3.56%)
Sep 30, 2021	58.81	59.11	56.09	56.07	19,137,800	-2.11(-3.63%)
Sep 29, 2021	58.48	59.23	57.96	58.18	12,203,630	+0.23(+0.40%)
Sep 28, 2021	60.39	60.55	57.59	57.95	17,680,378	-3.72(-6.04%)
Sep 27, 2021	61.72	62.24	61.33	61.68	7,854,774	-0.53(-0.86%)
Sep 24, 2021	61.17	62.51	61.07	62.21	7,028,723	+0.31(+0.50%)
Sep 23, 2021	60.53	62.60	60.44	61.90	9,418,487	+2.17(+3.64%)
Sep 22, 2021	59.02	60.61	58.60	59.72	13,120,984	+1.64(+2.83%)
Sep 21, 2021	59.21	59.75	57.81	58.08	15,368,780	-0.17(-0.29%)
Sep 20, 2021	58.55	59.26	56.05	58.25	26,135,820	-3.06(-4.99%)
Sep 17, 2021	62.73	62.96	61.11	61.31	19,101,232	-1.79(-2.84%)
Sep 16, 2021	63.18	63.62	61.79	63.10	13,901,948	-0.36(-0.56%)
Sep 15, 2021	62.06	63.65	61.57	63.46	13,655,782	+1.55(+2.51%)
Sep 14, 2021	63.53	63.63	61.48	61.90	15,621,801	-0.98(-1.55%)
Sep 13, 2021	63.77	63.89	61.87	62.88	18,253,228	+0.42(+0.68%)
Sep 10, 2021	64.84	65.02	62.39	62.45	12,908,538	-1.48(-2.32%)
Sep 09, 2021	64.68	65.50	63.84	63.94	10,762,645	-0.88(-1.35%)
Sep 08, 2021	64.78	65.12	63.90	64.82	10,383,999	-0.24(-0.36%)
Sep 07, 2021	65.58	65.62	64.72	65.05	8,539,021	-0.68(-1.03%)
Sep 03, 2021	65.34	65.99	65.08	65.73	7,442,906	-0.08(-0.12%)
Sep 02, 2021	65.87	66.18	65.25	65.81	6,198,619	+0.54(+0.83%)
Sep 01, 2021	65.53	65.77	65.10	65.27	9,423,260	+0.11(+0.17%)
Aug 31, 2021	65.35	65.51	64.83	65.16	8,323,443	-0.20(-0.30%)
Aug 30, 2021	64.86	65.75	64.75	65.35	6,461,653	+0.86(+1.33%)
Aug 27, 2021	63.22	64.71	63.20	64.50	9,745,468	+1.62(+2.57%)
Aug 26, 2021	63.86	63.97	62.82	62.88	9,565,735	-1.10(-1.72%)
Aug 25, 2021	63.70	64.23	63.52	63.98	5,171,980	+0.37(+0.58%)
Aug 24, 2021	63.63	63.84	63.37	63.61	5,272,322	+0.32(+0.50%)
Aug 23, 2021	62.42	63.71	62.42	63.29	7,742,199	+1.58(+2.56%)
Aug 20, 2021	60.40	61.83	60.19	61.71	9,958,257	+1.50(+2.50%)
Aug 19, 2021	58.74	60.76	58.71	60.21	14,865,220	+0.21(+0.35%)
Aug 18, 2021	61.56	62.25	59.87	60.00	13,463,750	-2.04(-3.28%)
Aug 17, 2021	62.09	62.41	60.66	62.04	14,978,824	-1.22(-1.93%)
Aug 16, 2021	62.25	63.29	61.53	63.26	9,403,752	+0.47(+0.75%)
Aug 13, 2021	62.65	62.81	62.46	62.79	7,852,588	+0.35(+0.55%)
Aug 12, 2021	61.84	62.54	61.46	62.44	6,978,366	+0.55(+0.88%)
Aug 11, 2021	61.96	61.97	61.44	61.90	5,888,230	+0.45(+0.73%)
Aug 10, 2021	61.44	61.79	61.13	61.45	7,232,396	+0.19(+0.31%)
Aug 09, 2021	61.41	61.54	60.92	61.26	4,907,468	-0.19(-0.31%)
Aug 06, 2021	61.25	61.60	61.13	61.45	6,177,124	+0.35(+0.56%)
Aug 05, 2021	60.50	61.16	60.35	61.11	5,076,721	+1.10(+1.83%)
Aug 04, 2021	60.31	60.58	59.89	60.01	6,547,355	-0.87(-1.43%)
Aug 03, 2021	59.77	60.93	58.83	60.88	9,654,085	+1.45(+2.45%)
Aug 02, 2021	60.55	60.81	59.32	59.42	7,367,058	-0.37(-0.62%)
Jul 30, 2021	59.58	60.46	59.52	59.79	6,704,992	-0.92(-1.52%)
Jul 29, 2021	60.41	61.18	60.37	60.71	6,791,327	+0.74(+1.24%)
Jul 28, 2021	60.34	60.58	59.43	59.97	7,658,202	-0.10(-0.16%)
Jul 27, 2021	60.42	60.43	58.81	60.07	8,266,713	-0.82(-1.34%)
Jul 26, 2021	60.19	60.89	60.16	60.89	5,488,242	+0.45(+0.75%)
Jul 23, 2021	59.45	60.59	59.17	60.43	5,993,581	+1.77(+3.02%)
Jul 22, 2021	58.36	58.74	57.92	58.66	6,775,755	+0.38(+0.65%)
Jul 21, 2021	57.41	58.33	57.33	58.28	9,423,879	+1.35(+2.37%)
Jul 20, 2021	54.83	57.41	54.51	56.93	16,468,084	+2.33(+4.27%)
Jul 19, 2021	55.05	55.25	53.38	54.60	23,586,472	-2.51(-4.40%)
Jul 16, 2021	59.00	59.00	56.92	57.11	10,913,510	-1.35(-2.31%)
Jul 15, 2021	58.48	58.80	57.66	58.46	10,320,208	-0.60(-1.01%)
Jul 14, 2021	59.56	59.76	58.55	59.06	11,463,096	+0.20(+0.34%)
Jul 13, 2021	59.13	59.75	58.71	58.85	12,726,355	-0.61(-1.02%)
Jul 12, 2021	58.77	59.50	58.58	59.46	10,840,937	+0.66(+1.12%)
Jul 09, 2021	57.64	58.92	57.54	58.80	7,579,770	+1.78(+3.12%)
Jul 08, 2021	56.11	57.32	55.63	57.02	14,385,420	-1.40(-2.39%)
Jul 07, 2021	58.12	58.53	57.25	58.42	8,104,546	+0.65(+1.12%)
Jul 06, 2021	58.14	58.23	56.64	57.77	9,085,617	-0.38(-0.65%)
Jul 02, 2021	57.30	58.27	57.18	58.15	11,108,973	+1.30(+2.28%)
Jul 01, 2021	56.23	56.90	56.19	56.85	10,093,676	+0.94(+1.68%)
Jun 30, 2021	55.60	56.17	55.57	55.92	8,581,353	+0.15(+0.27%)
Jun 29, 2021	55.84	56.10	55.56	55.76	6,363,384	+0.06(+0.12%)
Jun 28, 2021	55.56	55.74	55.06	55.70	9,941,068	+0.36(+0.65%)
Jun 25, 2021	55.09	55.52	54.94	55.34	6,397,657	+0.57(+1.04%)
Jun 24, 2021	54.67	54.96	54.58	54.77	9,135,397	+0.94(+1.75%)
Jun 23, 2021	54.05	54.37	53.79	53.83	5,015,607	-0.15(-0.27%)
Jun 22, 2021	53.18	54.36	52.87	53.98	8,869,510	+0.79(+1.49%)
Jun 21, 2021	51.67	53.25	51.36	53.18	9,948,780	+2.16(+4.23%)
Jun 18, 2021	51.83	52.07	50.91	51.02	11,341,058	-2.14(-4.03%)
Jun 17, 2021	53.03	53.51	52.13	53.16	7,203,408	-0.04(-0.07%)
Jun 16, 2021	54.17	54.23	52.33	53.20	7,756,639	-0.89(-1.64%)
Jun 15, 2021	54.47	54.47	53.75	54.09	4,837,352	-0.33(-0.61%)
Jun 14, 2021	54.07	54.43	53.58	54.42	4,644,254	+0.38(+0.70%)
Jun 11, 2021	54.00	54.08	53.48	54.04	4,209,925	+0.27(+0.50%)
Jun 10, 2021	53.55	54.15	53.01	53.78	5,497,077	+0.73(+1.39%)
Jun 09, 2021	53.63	53.64	52.94	53.04	4,610,301	-0.25(-0.47%)
Jun 08, 2021	53.60	53.63	52.54	53.29	4,793,236	+0.01(+0.03%)
Jun 07, 2021	53.39	53.47	52.87	53.28	3,834,670	-0.08(-0.16%)
Jun 04, 2021	52.71	53.52	52.69	53.36	6,096,992	+1.37(+2.64%)
Jun 03, 2021	51.62	52.44	51.04	51.99	7,704,421	-0.59(-1.12%)
Jun 02, 2021	52.57	52.90	52.19	52.58	4,370,920	+0.27(+0.52%)
Jun 01, 2021	53.42	53.46	52.15	52.31	5,782,592	-0.15(-0.29%)
May 28, 2021	52.81	52.92	52.38	52.46	5,740,427	+0.31(+0.59%)
May 27, 2021	52.53	52.72	52.14	52.15	7,551,501	+0.03(+0.06%)
May 26, 2021	52.04	52.32	51.64	52.12	3,696,361	+0.31(+0.59%)
May 25, 2021	52.58	52.73	51.58	51.82	6,150,853	-0.34(-0.65%)
May 24, 2021	51.52	52.58	51.39	52.16	5,151,783	+1.55(+3.06%)
May 21, 2021	51.34	51.81	50.43	50.61	7,521,521	-0.12(-0.24%)
May 20, 2021	49.50	51.21	49.45	50.73	7,414,968	+1.57(+3.20%)
May 19, 2021	47.72	49.21	47.16	49.16	10,230,862	-0.43(-0.87%)
May 18, 2021	50.98	51.05	49.50	49.59	6,801,022	-1.28(-2.51%)
May 17, 2021	50.83	51.19	50.08	50.87	10,144,067	-0.38(-0.75%)
May 14, 2021	50.06	51.59	50.05	51.25	9,682,472	+2.26(+4.62%)
May 13, 2021	47.87	49.73	47.87	48.99	15,015,311	+1.64(+3.47%)
May 12, 2021	49.43	49.93	47.09	47.35	15,169,971	-3.22(-6.37%)
May 11, 2021	50.11	50.92	48.99	50.57	13,891,245	-1.36(-2.62%)
May 10, 2021	53.68	53.73	51.88	51.93	9,706,240	-1.59(-2.97%)
May 07, 2021	52.69	53.79	52.42	53.51	9,250,430	+1.16(+2.21%)
May 06, 2021	51.20	52.42	50.39	52.36	8,567,137	+1.23(+2.41%)
May 05, 2021	51.78	51.85	50.87	51.12	7,614,919	-0.01(-0.01%)
May 04, 2021	51.29	51.48	49.65	51.13	13,900,656	-0.96(-1.85%)