Ultra Bloomberg Crude Oil 2X ETF (NY: UCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	71.03	72.00	64.40	68.51	3,248,120	-6.76(-8.98%)
Nov 29, 2021	80.14	80.67	73.78	75.27	1,781,806	+1.79(+2.44%)
Nov 26, 2021	82.73	82.81	70.50	73.48	2,715,519	-20.59(-21.89%)
Nov 24, 2021	93.72	95.58	93.67	94.07	344,153	-0.96(-1.01%)
Nov 23, 2021	92.42	95.24	92.42	95.03	660,102	+5.79(+6.49%)
Nov 22, 2021	87.65	90.56	87.47	89.24	465,327	+2.37(+2.73%)
Nov 19, 2021	90.35	90.75	86.25	86.87	642,008	-5.55(-6.01%)
Nov 18, 2021	92.00	92.62	92.35	92.42	716,912	+1.74(+1.92%)
Nov 17, 2021	93.24	93.37	88.87	90.68	657,442	-3.55(-3.77%)
Nov 16, 2021	93.70	95.15	92.65	94.23	314,206	+0.59(+0.63%)
Nov 15, 2021	91.65	93.89	90.96	93.64	556,602	+0.16(+0.17%)
Nov 12, 2021	92.96	94.40	92.38	93.48	457,842	-0.81(-0.86%)
Nov 11, 2021	95.01	96.12	93.05	94.29	351,761	-0.36(-0.38%)
Nov 10, 2021	99.14			94.65	755,456	-5.00(-5.02%)
Nov 09, 2021	97.89	99.75	97.00	99.65	479,001	+2.02(+2.07%)
Nov 08, 2021	95.97	97.79	95.89	97.63	323,570	+1.93(+2.02%)
Nov 05, 2021	93.07	96.38	91.72	95.70	705,093	+5.23(+5.78%)
Nov 04, 2021	97.19	97.53	89.47	90.47	1,041,861	-0.64(-0.70%)
Nov 03, 2021	93.65	94.74	90.45	91.11	1,056,217	-6.73(-6.88%)
Nov 02, 2021	97.00	98.36	96.33	97.84	208,634	+0.24(+0.25%)
Nov 01, 2021	98.84	98.86	97.50	97.60	275,037	+1.11(+1.15%)
Oct 29, 2021	96.00	97.52	94.65	96.49	394,845	-1.31(-1.34%)
Oct 28, 2021	96.18	97.81	94.61	97.80	457,396	+1.43(+1.48%)
Oct 27, 2021	98.57	100.20	96.34	96.37	659,057	-4.74(-4.69%)
Oct 26, 2021	100.27			101.11	336,500	+1.68(+1.69%)
Oct 25, 2021	100.72	101.55	99.26	99.43	467,142	-0.24(-0.24%)
Oct 22, 2021	98.97	99.67	97.19	99.67	455,837	+1.36(+1.38%)
Oct 21, 2021	99.21	100.00	95.14	98.31	912,507	-2.87(-2.84%)
Oct 20, 2021	97.58	101.43	97.00	101.18	684,655	+2.39(+2.42%)
Oct 19, 2021	97.35	100.33	96.63	98.79	444,851	+1.21(+1.24%)
Oct 18, 2021	100.04	100.65	96.88	97.58	577,186	-0.73(-0.74%)
Oct 15, 2021	98.90	99.45	97.57	98.31	378,754	+0.72(+0.74%)
Oct 14, 2021	97.27	97.80	95.64	97.59	467,114	+1.74(+1.82%)
Oct 13, 2021	93.91	96.53	93.04	95.85	670,537	+0.41(+0.43%)
Oct 12, 2021	95.91	97.10	94.33	95.44	382,069	+0.02(+0.02%)
Oct 11, 2021	96.05	96.94	95.28	95.42	473,562	+2.46(+2.65%)
Oct 08, 2021	94.22	95.06	91.87	92.96	544,865	-0.01(-0.01%)
Oct 07, 2021	88.79	93.02	87.95	92.97	619,068	+3.78(+4.24%)
Oct 06, 2021	91.17	91.18	88.71	89.19	786,066	-4.81(-5.12%)
Oct 05, 2021	92.79	94.15	92.32	94.00	622,429	+3.57(+3.95%)
Oct 04, 2021	89.24	92.25	89.24	90.43	697,163	+3.83(+4.42%)
Oct 01, 2021	84.62	87.11	83.92	86.60	559,478	+2.38(+2.83%)
Sep 30, 2021	81.90	86.64	80.76	84.22	1,396,653	+0.55(+0.66%)
Sep 29, 2021	84.25	85.99	83.27	83.67	372,551	-0.10(-0.12%)
Sep 28, 2021	87.07	87.25	83.23	83.77	895,657	-1.46(-1.71%)
Sep 27, 2021	84.87	85.75	84.48	85.23	889,432	+3.48(+4.26%)
Sep 24, 2021	80.29	82.25	80.29	81.75	741,628	+1.20(+1.49%)
Sep 23, 2021	78.74	80.86	78.67	80.55	786,679	+2.58(+3.31%)
Sep 22, 2021	77.39	78.66	76.87	77.97	432,693	+2.49(+3.30%)
Sep 21, 2021	75.72	75.83	73.19	75.48	433,030	+0.02(+0.03%)
Sep 20, 2021	75.41	76.10	73.32	75.46	687,277	-2.14(-2.76%)
Sep 17, 2021	77.57	78.13	76.46	77.60	502,953	-1.23(-1.56%)
Sep 16, 2021	78.45	79.30	76.92	78.83	522,745	+0.07(+0.09%)
Sep 15, 2021	78.49	80.16	78.43	78.76	1,332,055	+3.39(+4.50%)
Sep 14, 2021	76.82	76.89	74.75	75.37	467,817	-0.67(-0.88%)
Sep 13, 2021	75.88	76.67	75.15	76.04	656,030	+1.81(+2.44%)
Sep 10, 2021	74.69	74.80	73.84	74.23	630,855	+3.08(+4.33%)
Sep 09, 2021	71.28	74.18	70.30	71.15	969,276	-2.33(-3.17%)
Sep 08, 2021	74.38	74.43	72.85	73.48	509,456	+1.33(+1.84%)
Sep 07, 2021	71.99	73.19	71.45	72.15	540,404	-1.89(-2.55%)
Sep 03, 2021	74.71	75.53	73.71	74.04	524,894	-0.67(-0.90%)
Sep 02, 2021	74.91	76.37	74.64	74.71	1,141,063	+3.01(+4.20%)
Sep 01, 2021	69.99	72.57	69.50	71.70	913,795	-0.30(-0.42%)
Aug 31, 2021	72.36	73.30	71.76	72.00	470,322	-0.95(-1.30%)
Aug 30, 2021	72.28	73.54	71.40	72.95	709,485	+0.66(+0.91%)
Aug 27, 2021	71.83	72.59	71.58	72.29	742,750	+1.98(+2.82%)
Aug 26, 2021	69.61	71.21	68.78	70.31	816,699	-0.95(-1.33%)
Aug 25, 2021	69.90	71.80	69.20	71.26	764,090	+1.20(+1.71%)
Aug 24, 2021	67.95	70.26	67.88	70.06	1,048,963	+4.45(+6.78%)
Aug 23, 2021	64.35	66.52	64.30	65.61	1,389,839	+6.52(+11.03%)
Aug 20, 2021	60.38	61.55	59.07	59.09	1,368,345	-3.75(-5.97%)
Aug 19, 2021	61.53	63.16	60.10	62.84	1,776,608	-1.72(-2.66%)
Aug 18, 2021	68.49	68.77	64.39	64.56	1,125,646	-3.50(-5.14%)
Aug 17, 2021	68.28	69.81	67.40	68.06	541,032	-1.39(-2.00%)
Aug 16, 2021	67.45	70.06	66.16	69.45	810,324	-1.12(-1.59%)
Aug 13, 2021	72.57	72.90	70.20	70.57	518,575	-1.96(-2.70%)
Aug 12, 2021	72.68	73.17	71.35	72.53	521,743	-0.62(-0.85%)
Aug 11, 2021	69.88	73.18	69.03	73.15	776,995	+1.89(+2.65%)
Aug 10, 2021	69.21	72.10	69.07	71.26	751,527	+3.05(+4.47%)
Aug 09, 2021	67.81	68.41	66.07	68.21	1,190,887	-2.82(-3.97%)
Aug 06, 2021	73.53	73.78	70.34	71.03	900,442	-1.38(-1.91%)
Aug 05, 2021	70.28	72.53	70.21	72.41	622,825	+2.68(+3.84%)
Aug 04, 2021	70.83	72.50	69.67	69.73	1,496,527	-4.72(-6.34%)
Aug 03, 2021	72.24	74.71	71.54	74.45	867,602	-0.89(-1.18%)
Aug 02, 2021	79.05	79.28	73.60	75.34	1,170,926	-4.57(-5.72%)
Jul 30, 2021	80.08	81.05	79.31	79.91	516,549	+0.00(+0.00%)
Jul 29, 2021	78.65	80.12	78.30	79.91	517,690	+2.84(+3.68%)
Jul 28, 2021	76.93	77.86	76.36	77.07	373,970	+0.68(+0.89%)
Jul 27, 2021	76.77	77.12	75.11	76.39	572,329	-0.53(-0.69%)
Jul 26, 2021	75.67	77.05	74.93	76.92	565,789	+0.61(+0.80%)
Jul 23, 2021	75.55	76.45	74.92	76.31	392,437	+0.99(+1.31%)
Jul 22, 2021	73.95	76.10	72.92	75.32	684,894	+2.49(+3.42%)
Jul 21, 2021	70.24	73.32	70.23	72.83	1,147,655	+5.03(+7.42%)
Jul 20, 2021	65.51	68.07	63.82	67.80	1,055,898	+1.81(+2.74%)
Jul 19, 2021	71.38	71.47	64.58	65.99	2,356,671	-9.93(-13.08%)
Jul 16, 2021	76.80	77.29	73.68	75.92	794,076	+0.27(+0.36%)
Jul 15, 2021	75.84	77.70	75.50	75.65	537,157	-1.88(-2.42%)
Jul 14, 2021	81.97	82.11	76.14	77.53	921,406	-4.47(-5.45%)
Jul 13, 2021	80.03	82.32	79.34	82.00	736,103	+2.76(+3.48%)
Jul 12, 2021	78.06	79.50	77.04	79.24	421,317	-0.20(-0.25%)
Jul 09, 2021	78.22	79.83	78.05	79.44	594,753	+2.66(+3.46%)
Jul 08, 2021	74.40	76.79	73.30	76.78	733,077	+2.67(+3.60%)
Jul 07, 2021	77.92	78.70	72.87	74.11	1,247,752	-3.83(-4.91%)
Jul 06, 2021	80.30	80.42	76.05	77.94	1,240,168	-3.46(-4.25%)
Jul 02, 2021	79.96	81.68	79.32	81.40	510,978	+1.10(+1.37%)
Jul 01, 2021	82.06	82.59	79.66	80.30	903,247	+2.07(+2.65%)
Jun 30, 2021	78.50	79.82	77.57	78.23	598,659	-0.17(-0.22%)
Jun 29, 2021	78.60	79.18	77.20	78.40	446,796	+1.00(+1.29%)
Jun 28, 2021	78.89	78.94	76.88	77.40	600,509	-2.07(-2.60%)
Jun 25, 2021	78.77	79.63	76.95	79.47	436,495	+1.18(+1.51%)
Jun 24, 2021	77.00	78.45	76.78	78.29	434,423	+0.45(+0.58%)
Jun 23, 2021	78.85	79.25	77.37	77.84	622,076	+1.04(+1.35%)
Jun 22, 2021	76.33	77.26	75.82	76.80	485,570	+0.40(+0.52%)
Jun 21, 2021	73.80	76.54	73.55	76.40	709,690	+2.85(+3.87%)
Jun 18, 2021	72.22	74.50	72.22	73.55	537,533	+0.78(+1.07%)
Jun 17, 2021	75.47	75.69	70.64	72.77	1,128,964	-2.33(-3.10%)
Jun 16, 2021	75.37	77.05	75.05	75.10	873,303	-0.64(-0.84%)
Jun 15, 2021	74.83	75.75	74.70	75.74	540,342	+1.94(+2.63%)
Jun 14, 2021	74.00	74.65	73.19	73.80	460,266	+0.76(+1.04%)
Jun 11, 2021	72.77	73.53	72.65	73.04	366,122	+0.49(+0.68%)
Jun 10, 2021	73.05	73.53	69.81	72.55	801,082	+0.69(+0.96%)
Jun 09, 2021	72.99	73.29	71.38	71.86	460,079	-0.80(-1.10%)
Jun 08, 2021	70.46	72.72	69.60	72.66	743,280	+1.69(+2.38%)
Jun 07, 2021	71.02	71.60	70.37	70.97	362,217	+0.19(+0.27%)
Jun 04, 2021	71.26	71.39	70.08	70.78	422,001	+0.75(+1.07%)
Jun 03, 2021	70.26	70.39	68.65	70.03	749,239	+0.24(+0.34%)
Jun 02, 2021	68.90	70.04	68.32	69.79	658,880	+1.55(+2.27%)
Jun 01, 2021	68.90	69.88	67.19	68.24	1,168,626	+2.58(+3.93%)
May 28, 2021	66.70	66.97	64.85	65.66	651,000	-0.34(-0.52%)
May 27, 2021	65.11	66.29	64.73	66.00	933,651	+0.82(+1.26%)
May 26, 2021	63.90	65.39	63.60	65.18	665,679	+0.80(+1.24%)
May 25, 2021	64.70	65.34	64.01	64.38	708,745	-0.23(-0.36%)
May 24, 2021	62.77	65.00	62.28	64.61	1,015,983	+3.39(+5.54%)
May 21, 2021	60.65	61.35	60.20	61.22	911,740	+3.33(+5.75%)
May 20, 2021	60.03	60.28	57.63	57.89	1,165,354	-2.57(-4.25%)
May 19, 2021	61.27	61.27	57.87	60.46	2,045,731	-3.96(-6.15%)
May 18, 2021	65.24	65.93	61.89	64.42	1,538,309	-1.45(-2.20%)
May 17, 2021	64.56	65.90	64.46	65.87	777,537	+1.77(+2.76%)
May 14, 2021	63.57	64.32	63.28	64.10	826,157	+2.21(+3.57%)
May 13, 2021	62.37	63.70	60.55	61.89	1,562,922	-4.05(-6.14%)
May 12, 2021	65.54	67.29	65.54	65.94	1,276,123	+1.02(+1.57%)
May 11, 2021	62.33	65.09	62.26	64.92	973,563	+1.12(+1.76%)
May 10, 2021	64.82	64.92	62.16	63.80	1,101,028	+0.27(+0.42%)
May 07, 2021	62.44	63.90	62.05	63.53	834,743	+0.21(+0.33%)
May 06, 2021	64.29	64.37	62.53	63.32	695,501	-0.36(-0.57%)
May 05, 2021	65.19	65.90	63.01	63.68	1,091,088	-0.52(-0.81%)
May 04, 2021	63.84	64.27	62.77	64.20	1,140,356	+2.53(+4.10%)
May 03, 2021	60.58	61.90	60.50	61.67	1,041,036	+1.85(+3.09%)
Apr 30, 2021	60.14	60.53	59.27	59.82	884,600	-2.56(-4.10%)
Apr 29, 2021	63.07	63.34	61.43	62.38	1,050,114	+1.67(+2.75%)
Apr 28, 2021	60.49	61.71	60.23	60.71	1,255,635	+1.05(+1.76%)
Apr 27, 2021	58.74	59.88	58.19	59.66	803,212	+1.99(+3.45%)
Apr 26, 2021	56.39	58.20	56.29	57.67	765,353	-0.35(-0.60%)
Apr 23, 2021	56.57	58.37	56.45	58.02	508,800	+1.00(+1.75%)
Apr 22, 2021	57.50	57.51	55.84	57.02	855,957	+0.90(+1.60%)
Apr 21, 2021	55.94	57.88	55.85	56.12	1,206,646	-2.12(-3.64%)
Apr 20, 2021	59.98	60.13	56.61	58.24	929,859	-1.63(-2.72%)
Apr 19, 2021	59.84	60.47	59.36	59.87	712,337	+0.24(+0.40%)
Apr 16, 2021	60.23	60.29	59.26	59.63	748,100	-0.33(-0.55%)
Apr 15, 2021	59.63	60.43	59.11	59.96	1,050,073	+0.30(+0.50%)
Apr 14, 2021	57.71	60.45	57.31	59.66	1,663,291	+3.86(+6.92%)
Apr 13, 2021	55.52	55.97	55.25	55.80	871,542	+1.35(+2.48%)
Apr 12, 2021	55.26	55.90	54.05	54.45	967,256	+0.77(+1.43%)
Apr 09, 2021	53.45	54.07	53.20	53.68	505,100	-0.22(-0.41%)
Apr 08, 2021	53.59	54.29	52.69	53.90	963,032	-0.50(-0.92%)
Apr 07, 2021	53.67	54.89	52.18	54.40	1,265,747	+0.30(+0.55%)
Apr 06, 2021	54.91	56.32	53.78	54.10	1,763,814	+1.17(+2.21%)
Apr 05, 2021	55.08	55.28	50.90	52.93	2,127,188	-3.62(-6.40%)
Apr 01, 2021	55.37	57.22	52.80	56.55	1,932,400	+3.70(+7.00%)
Mar 31, 2021	53.91	55.71	52.10	52.85	1,676,601	-1.50(-2.76%)
Mar 30, 2021	54.29	55.46	53.95	54.35	1,013,776	-1.80(-3.21%)
Mar 29, 2021	54.71	56.23	53.90	56.15	1,190,845	+0.66(+1.19%)
Mar 26, 2021	55.00	56.15	54.65	55.49	1,452,500	+3.92(+7.60%)
Mar 25, 2021	53.06	53.40	50.22	51.57	2,112,124	-3.87(-6.98%)
Mar 24, 2021	53.83	56.29	53.54	55.44	1,836,528	+4.53(+8.90%)
Mar 23, 2021	52.76	54.37	50.46	50.91	2,483,707	-5.26(-9.36%)
Mar 22, 2021	56.81	57.31	55.86	56.17	885,498	-0.15(-0.27%)
Mar 19, 2021	54.18	56.84	52.87	56.32	1,669,900	+3.02(+5.67%)
Mar 18, 2021	59.78	59.97	51.31	53.30	3,968,140	-8.36(-13.56%)
Mar 17, 2021	61.32	62.00	60.29	61.66	814,867	+0.07(+0.11%)
Mar 16, 2021	60.81	62.17	60.16	61.59	915,779	-0.87(-1.39%)
Mar 15, 2021	61.63	62.68	60.45	62.46	1,346,416	-0.22(-0.35%)
Mar 12, 2021	62.66	63.35	62.30	62.68	920,000	-0.55(-0.87%)
Mar 11, 2021	61.65	63.35	61.15	63.23	1,289,524	+2.17(+3.55%)
Mar 10, 2021	59.59	61.26	58.85	61.06	1,254,666	+1.47(+2.47%)
Mar 09, 2021	61.27	61.47	59.48	59.59	1,557,087	-0.94(-1.55%)
Mar 08, 2021	61.87	62.30	60.22	60.53	1,960,415	-2.20(-3.51%)
Mar 05, 2021	61.69	62.79	61.30	62.73	1,777,700	+3.53(+5.96%)
Mar 04, 2021	56.43	60.15	55.50	59.20	2,719,448	+4.51(+8.25%)
Mar 03, 2021	54.25	56.05	53.31	54.69	1,372,977	+2.54(+4.87%)
Mar 02, 2021	54.42	54.71	52.11	52.15	1,332,435	-1.27(-2.38%)
Mar 01, 2021	55.37	56.12	52.69	53.42	1,647,166	-1.91(-3.45%)
Feb 26, 2021	57.55	57.59	54.80	55.33	1,449,600	-3.19(-5.45%)
Feb 25, 2021	58.18	59.33	57.75	58.52	1,802,426	-0.13(-0.22%)
Feb 24, 2021	56.99	58.80	56.71	58.65	2,107,134	+2.34(+4.16%)
Feb 23, 2021	55.01	56.57	53.90	56.31	2,358,568	+1.02(+1.84%)
Feb 22, 2021	53.51	55.66	53.51	55.29	2,195,055	+4.05(+7.90%)
Feb 19, 2021	52.77	53.35	50.89	51.24	1,756,800	-1.46(-2.77%)
Feb 18, 2021	54.82	54.92	52.28	52.70	2,046,064	-1.64(-3.02%)
Feb 17, 2021	52.73	54.45	52.37	54.34	2,088,835	+1.14(+2.14%)
Feb 16, 2021	52.53	53.26	52.17	53.20	2,023,002	+1.36(+2.62%)
Feb 12, 2021	49.60	52.18	49.53	51.84	2,662,700	+2.41(+4.88%)
Feb 11, 2021	50.40	50.48	49.23	49.43	1,879,336	-0.75(-1.49%)
Feb 10, 2021	50.15	50.68	49.55	50.18	2,511,103	+0.25(+0.50%)
Feb 09, 2021	48.86	50.04	48.38	49.93	2,262,716	+0.58(+1.18%)
Feb 08, 2021	48.21	49.44	48.21	49.35	1,760,076	+1.82(+3.83%)
Feb 05, 2021	47.87	48.01	46.96	47.53	1,997,800	+0.92(+1.97%)
Feb 04, 2021	46.20	46.94	45.21	46.61	1,977,140	+0.84(+1.84%)
Feb 03, 2021	45.17	46.50	45.15	45.77	2,707,205	+1.46(+3.29%)
Feb 02, 2021	44.80	44.81	44.07	44.31	1,825,361	+1.63(+3.82%)
Feb 01, 2021	41.91	42.85	40.76	42.68	2,315,152	+2.09(+5.15%)
Jan 29, 2021	41.65	41.90	40.43	40.59	1,825,500	-0.14(-0.34%)
Jan 28, 2021	42.27	42.45	40.69	40.73	1,774,595	-0.57(-1.38%)
Jan 27, 2021	41.17	42.28	40.24	41.30	1,816,438	+0.10(+0.24%)
Jan 26, 2021	41.80	42.03	41.08	41.20	1,099,290	-0.35(-0.84%)
Jan 25, 2021	40.43	41.70	40.26	41.55	1,567,017	+0.79(+1.94%)
Jan 22, 2021	40.09	41.62	40.00	40.76	2,113,600	-1.25(-2.98%)
Jan 21, 2021	42.17	42.52	41.70	42.01	1,071,351	+0.05(+0.12%)
Jan 20, 2021	42.89	42.96	41.77	41.96	1,553,315	-0.01(-0.02%)
Jan 19, 2021	41.92	42.28	41.46	41.97	1,709,146	+0.82(+1.99%)
Jan 15, 2021	41.95	42.18	40.57	41.15	2,572,800	-2.02(-4.68%)
Jan 14, 2021	41.99	43.30	41.76	43.17	1,654,881	+0.99(+2.35%)
Jan 13, 2021	42.05	42.80	41.69	42.18	1,654,419	-0.16(-0.38%)
Jan 12, 2021	41.82	42.59	41.62	42.34	1,991,014	+1.46(+3.57%)
Jan 11, 2021	39.96	41.18	39.82	40.88	1,846,508	-0.31(-0.75%)
Jan 08, 2021	40.13	41.34	39.74	41.19	2,323,200	+1.91(+4.86%)
Jan 07, 2021	38.95	39.36	38.77	39.28	2,604,762	+0.97(+2.53%)
Jan 06, 2021	38.08	39.12	37.23	38.31	3,536,022	+0.20(+0.52%)
Jan 05, 2021	37.12	38.59	37.12	38.11	5,707,846	+3.11(+8.89%)
Jan 04, 2021	36.34	36.94	34.72	35.00	4,752,197	-1.27(-3.50%)
Dec 31, 2020		36.27	36.27	36.27	2,338,521	+0.21(+0.58%)
Dec 30, 2020	35.49	36.77	35.42	36.06	2,338,521	+0.17(+0.47%)
Dec 29, 2020	36.25	36.32	35.64	35.89	1,611,272	+0.38(+1.07%)
Dec 28, 2020	36.11	36.46	35.33	35.51	2,754,602	-0.62(-1.72%)
Dec 24, 2020	35.56	36.15	35.40	36.13	1,024,700	+0.31(+0.87%)
Dec 23, 2020	34.94	36.45	34.92	35.82	3,040,875	+1.40(+4.07%)
Dec 22, 2020	34.84	35.22	34.26	34.42	3,203,093	-1.12(-3.15%)
Dec 21, 2020	34.56	36.01	34.42	35.54	5,609,462	-1.86(-4.97%)
Dec 18, 2020	37.07	37.76	36.91	37.40	2,801,000	+0.72(+1.96%)
Dec 17, 2020	36.39	36.80	36.20	36.68	2,279,542	+0.88(+2.46%)
Dec 16, 2020	35.37	35.92	34.91	35.80	3,034,099	+0.48(+1.36%)
Dec 15, 2020	34.87	35.48	34.71	35.32	2,619,983	+0.77(+2.23%)
Dec 14, 2020	34.53	34.69	32.95	34.55	3,626,236	+0.51(+1.50%)
Dec 11, 2020	34.30	34.46	33.71	34.04	1,959,200	-0.37(-1.08%)
Dec 10, 2020	33.96	35.50	33.91	34.41	4,167,373	+1.52(+4.62%)
Dec 09, 2020	33.43	33.60	32.12	32.89	3,591,668	-0.14(-0.42%)
Dec 08, 2020	32.70	33.18	32.35	33.03	2,309,421	+0.04(+0.12%)
Dec 07, 2020	33.08	33.90	32.84	32.99	2,970,235	-0.20(-0.60%)
Dec 04, 2020	32.69	33.56	32.66	33.19	3,061,700	+0.71(+2.19%)
Dec 03, 2020	31.90	32.77	31.73	32.48	3,674,478	+0.35(+1.09%)
Dec 02, 2020	31.49	33.00	31.47	32.13	3,727,822	+0.65(+2.06%)