ProShares Trust II (KOLD) stock
KOLDNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, GLL, SCO, SVXY, UCO, UGL, ULE, UVXY, VIXM, VIXY, YCL, YCS, ZSL
$33.58+0.12 (+0.36%)
Close on Oct 30, 2026Market cap $4.42BP/E –Yield –
Price history
ProShares Trust II share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$33.58
+0.36% on the day
52-week range
$13.44 – $49.47
-32.1% from the high
Change over 52 weeks
-2.9%
From $34.57 on Oct 30, 2025
Average volume
2.89M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $30.89 | $34.49 | $30.09 | $33.58 | +8.53% | 11,579,187 |
| Oct 19, 2026 | $27.00 | $31.45 | $26.91 | $30.94 | +14.34% | 14,110,672 |
| Oct 12, 2026 | $25.33 | $27.19 | $23.78 | $27.06 | +9.33% | 20,865,784 |
| Oct 5, 2026 | $28.10 | $28.53 | $24.11 | $24.75 | -10.81% | 23,259,467 |
| Sep 28, 2026 | $26.21 | $29.54 | $25.47 | $27.75 | +12.39% | 15,979,332 |
| Sep 21, 2026 | $29.49 | $29.95 | $22.50 | $24.69 | -14.48% | 26,893,055 |
| Sep 14, 2026 | $29.41 | $29.65 | $28.05 | $28.87 | -3.93% | 11,700,549 |
| Sep 8, 2026 | $28.45 | $31.55 | $28.34 | $30.05 | +5.22% | 8,265,879 |
| Aug 31, 2026 | $29.13 | $29.99 | $27.20 | $28.56 | -2.26% | 12,472,000 |
| Aug 24, 2026 | $29.26 | $31.16 | $27.23 | $29.22 | -5.04% | 14,152,768 |
| Aug 17, 2026 | $31.50 | $31.93 | $28.84 | $30.77 | +0.79% | 11,994,595 |
| Aug 10, 2026 | $28.54 | $30.53 | $27.95 | $30.53 | -2.21% | 10,952,104 |
| Aug 3, 2026 | $29.16 | $32.45 | $28.90 | $31.22 | +6.41% | 9,961,416 |
| Jul 27, 2026 | $28.58 | $31.19 | $28.33 | $29.34 | +9.15% | 10,458,161 |
| Jul 20, 2026 | $27.87 | $28.54 | $25.53 | $26.88 | -1.03% | 9,546,027 |
| Jul 13, 2026 | $28.29 | $28.80 | $26.34 | $27.16 | +0.74% | 9,182,360 |
| Jul 6, 2026 | $23.94 | $28.02 | $22.36 | $26.96 | +15.02% | 16,436,947 |
| Jun 29, 2026 | $23.11 | $24.21 | $21.69 | $23.44 | +7.62% | 12,359,670 |
| Jun 22, 2026 | $21.77 | $23.47 | $20.97 | $21.78 | -1.89% | 18,306,840 |
| Jun 15, 2026 | $24.36 | $24.40 | $21.98 | $22.20 | -6.13% | 12,582,585 |
| Jun 8, 2026 | $23.28 | $24.43 | $22.08 | $23.65 | +6.24% | 14,478,539 |
| Jun 1, 2026 | $22.60 | $23.72 | $20.21 | $22.26 | +3.53% | 24,314,394 |
| May 26, 2026 | $24.93 | $26.20 | $20.45 | $21.50 | -16.83% | 21,561,362 |
| May 18, 2026 | $24.00 | $26.05 | $21.93 | $25.85 | +5.55% | 16,916,612 |
| May 11, 2026 | $25.41 | $26.56 | $24.31 | $24.49 | -8.45% | 12,861,672 |
| May 4, 2026 | $24.85 | $27.64 | $23.97 | $26.75 | +4.53% | 13,444,546 |
| Apr 27, 2026 | $25.76 | $28.32 | $25.39 | $25.59 | -6.30% | 14,388,665 |
| Apr 20, 2026 | $25.29 | $27.86 | $24.23 | $27.31 | +7.82% | 14,285,266 |
| Apr 13, 2026 | $24.33 | $26.68 | $24.22 | $25.33 | +0.76% | 16,028,831 |
| Apr 6, 2026 | $22.17 | $25.54 | $21.70 | $25.14 | +8.83% | 19,558,931 |
| Mar 30, 2026 | $21.77 | $23.42 | $20.51 | $23.10 | +15.91% | 22,205,525 |
| Mar 23, 2026 | $21.22 | $22.40 | $19.53 | $19.93 | +0.61% | 31,101,385 |
| Mar 16, 2026 | $19.40 | $20.89 | $17.62 | $19.81 | +3.93% | 39,942,552 |
| Mar 9, 2026 | $17.90 | $21.42 | $17.41 | $19.06 | +1.65% | 43,752,161 |
| Mar 2, 2026 | $21.76 | $22.56 | $17.44 | $18.75 | -20.04% | 41,858,115 |
| Feb 23, 2026 | $21.40 | $24.69 | $21.19 | $23.45 | +7.92% | 22,248,313 |
| Feb 17, 2026 | $22.19 | $23.35 | $20.38 | $21.73 | +5.33% | 31,011,220 |
| Feb 9, 2026 | $20.98 | $21.60 | $19.25 | $20.63 | +13.17% | 46,218,613 |
| Feb 2, 2026 | $18.59 | $21.11 | $16.45 | $18.23 | +34.24% | 101,071,190 |
| Jan 26, 2026 | $20.49 | $20.81 | $13.44 | $13.58 | -36.39% | 171,440,630 |
| Jan 20, 2026 | $29.85 | $32.60 | $20.10 | $21.35 | -52.81% | 89,358,370 |
| Jan 12, 2026 | $46.96 | $48.68 | $39.88 | $45.24 | -8.40% | 13,691,363 |
| Jan 5, 2026 | $42.36 | $49.47 | $39.66 | $49.39 | +32.48% | 21,774,994 |
| Dec 29, 2025 | $31.71 | $37.99 | $30.16 | $37.28 | +14.29% | 19,403,228 |
| Dec 22, 2025 | $38.49 | $39.90 | $32.17 | $32.62 | -7.98% | 18,656,226 |
| Dec 15, 2025 | $32.64 | $36.47 | $31.84 | $35.45 | +11.69% | 21,481,914 |
| Dec 8, 2025 | $23.03 | $31.86 | $22.77 | $31.74 | +52.67% | 39,051,864 |
| Dec 1, 2025 | $24.94 | $25.73 | $19.00 | $20.79 | -20.16% | 57,794,369 |
| Nov 24, 2025 | $27.95 | $30.74 | $25.57 | $26.04 | -2.51% | 22,662,232 |
| Nov 17, 2025 | $27.49 | $30.24 | $25.95 | $26.71 | -2.05% | 36,836,052 |
| Nov 10, 2025 | $29.82 | $30.21 | $25.41 | $27.27 | -7.47% | 37,629,611 |
| Nov 3, 2025 | $32.04 | $32.52 | $28.47 | $29.47 | -8.79% | 35,297,969 |
| Oct 27, 2025 | $34.17 | $37.40 | $32.06 | $32.31 | -3.58% | 25,518,399 |
| Oct 20, 2025 | $35.41 | $35.47 | $32.32 | $33.51 | -12.87% | 22,500,502 |
| Oct 13, 2025 | $38.20 | $40.73 | $37.18 | $38.46 | +4.82% | 13,669,228 |
| Oct 6, 2025 | $32.93 | $37.46 | $30.48 | $36.69 | +6.29% | 20,323,388 |
| Sep 29, 2025 | $38.13 | $38.15 | $29.72 | $34.52 | -9.70% | 26,560,799 |
| Sep 22, 2025 | $38.34 | $40.94 | $36.20 | $38.23 | +1.06% | 18,254,543 |
| Sep 15, 2025 | $37.75 | $38.32 | $33.30 | $37.83 | -0.94% | 16,713,327 |
| Sep 8, 2025 | $33.74 | $38.28 | $33.59 | $38.19 | +7.15% | 15,987,953 |
| Sep 2, 2025 | $36.55 | $37.29 | $33.34 | $35.64 | +2.03% | 16,974,771 |
| Aug 25, 2025 | $40.60 | $41.10 | $34.87 | $34.93 | -11.41% | 18,806,783 |
| Aug 18, 2025 | $36.18 | $39.60 | $35.02 | $39.43 | +13.63% | 12,200,659 |
| Aug 11, 2025 | $32.70 | $37.44 | $32.63 | $34.70 | +6.93% | 13,175,295 |
| Aug 4, 2025 | $32.57 | $34.82 | $29.48 | $32.45 | +5.29% | 20,840,832 |
| Jul 28, 2025 | $29.97 | $33.35 | $29.07 | $30.82 | +2.49% | 18,685,423 |
| Jul 21, 2025 | $25.91 | $30.79 | $25.79 | $30.07 | +28.67% | 23,025,108 |
| Jul 14, 2025 | $25.31 | $25.65 | $22.92 | $23.37 | -12.41% | 29,911,073 |
| Jul 7, 2025 | $26.76 | $30.01 | $25.20 | $26.68 | +3.85% | 22,286,781 |
| Jun 30, 2025 | $24.55 | $27.81 | $23.87 | $25.69 | +14.84% | 17,016,869 |
| Jun 23, 2025 | $21.70 | $26.78 | $21.47 | $22.37 | +10.03% | 26,447,690 |
| Jun 16, 2025 | $22.67 | $23.45 | $19.40 | $20.33 | -14.72% | 30,977,406 |
| Jun 9, 2025 | $23.82 | $25.76 | $22.94 | $23.84 | +8.81% | 25,750,940 |
| Jun 2, 2025 | $22.74 | $23.92 | $21.49 | $21.91 | -17.91% | 38,093,231 |
| May 26, 2025 | $23.82 | $26.97 | $22.60 | $26.69 | +13.96% | 29,675,070 |
| May 19, 2025 | $26.77 | $28.00 | $22.39 | $23.42 | -5.60% | 35,869,170 |
| May 12, 2025 | $21.14 | $24.98 | $20.90 | $24.81 | +22.82% | 31,104,576 |
| May 5, 2025 | $21.48 | $23.81 | $19.98 | $20.20 | -6.48% | 42,447,817 |
| Apr 28, 2025 | $29.22 | $29.37 | $21.50 | $21.60 | -28.12% | 35,996,684 |
| Apr 21, 2025 | $27.85 | $32.05 | $27.71 | $30.05 | +13.65% | 25,528,288 |
| Apr 14, 2025 | $22.96 | $27.43 | $22.91 | $26.44 | +11.28% | 23,245,455 |
| Apr 7, 2025 | $22.11 | $28.04 | $21.12 | $23.76 | +6.74% | 50,120,799 |
| Mar 31, 2025 | $18.66 | $22.47 | $18.61 | $22.26 | +11.02% | 37,400,149 |
| Mar 24, 2025 | $20.70 | $23.13 | $20.01 | $20.05 | -5.02% | 35,622,394 |
| Mar 17, 2025 | $20.38 | $21.20 | $18.22 | $21.11 | +7.16% | 43,895,943 |
| Mar 10, 2025 | $16.84 | $21.04 | $16.20 | $19.70 | +10.12% | 56,019,358 |
| Mar 3, 2025 | $23.04 | $23.27 | $16.40 | $17.89 | -24.90% | 74,635,630 |
| Feb 24, 2025 | $22.50 | $23.85 | $20.75 | $23.82 | +14.30% | 41,023,212 |
| Feb 18, 2025 | $26.50 | $26.77 | $19.36 | $20.84 | -21.21% | 65,146,320 |
| Feb 10, 2025 | $31.83 | $32.25 | $25.55 | $26.45 | -20.11% | 34,902,371 |
| Feb 3, 2025 | $33.75 | $36.03 | $30.81 | $33.11 | -17.68% | 29,095,950 |
| Jan 27, 2025 | $35.81 | $41.84 | $35.68 | $40.22 | +23.07% | 22,712,007 |
| Jan 21, 2025 | $33.39 | $34.86 | $30.01 | $32.68 | +1.18% | 19,632,445 |
| Jan 13, 2025 | $34.11 | $36.08 | $27.78 | $32.30 | -7.16% | 33,272,468 |
| Jan 6, 2025 | $42.60 | $44.72 | $34.63 | $34.79 | -26.96% | 19,125,062 |
| Dec 30, 2024 | $38.87 | $47.92 | $36.25 | $47.63 | -3.89% | 26,126,425 |
| Dec 23, 2024 | $51.63 | $53.15 | $48.04 | $49.56 | -2.90% | 9,974,430 |
| Dec 16, 2024 | $61.40 | $64.80 | $49.99 | $51.04 | -13.67% | 11,800,712 |
| Dec 9, 2024 | $63.89 | $68.13 | $54.62 | $59.12 | -12.56% | 10,844,260 |
| Dec 2, 2024 | $62.52 | $72.54 | $60.67 | $67.61 | +15.18% | 8,089,425 |
| Nov 25, 2024 | $55.68 | $64.60 | $51.77 | $58.70 | -4.75% | 11,097,280 |
| Nov 18, 2024 | $70.98 | $70.98 | $52.48 | $61.63 | -14.36% | 14,709,734 |
| Nov 11, 2024 | $70.46 | $75.24 | $66.32 | $71.96 | -13.10% | 10,715,555 |
| Nov 4, 2024 | $81.91 | $83.45 | $75.65 | $82.81 | +0.10% | 7,574,831 |
| Oct 28, 2024 | $73.33 | $84.00 | $72.11 | $82.73 | +26.65% | 6,028,790 |
| Oct 21, 2024 | $76.74 | $77.05 | $64.55 | $65.32 | -15.85% | 8,464,403 |
| Oct 14, 2024 | $69.79 | $78.34 | $68.61 | $77.62 | +15.09% | 5,048,595 |
| Oct 7, 2024 | $59.61 | $68.11 | $59.49 | $67.44 | +17.10% | 6,637,717 |
| Sep 30, 2024 | $55.94 | $57.65 | $52.05 | $57.59 | +5.01% | 12,988,184 |
| Sep 23, 2024 | $61.78 | $62.90 | $54.18 | $54.84 | -13.71% | 12,310,651 |
| Sep 16, 2024 | $73.25 | $75.95 | $63.00 | $63.55 | -11.61% | 7,321,655 |
| Sep 9, 2024 | $73.83 | $76.59 | $67.40 | $71.90 | +1.41% | 5,046,623 |
| Sep 3, 2024 | $79.75 | $81.15 | $70.27 | $70.90 | -8.63% | 3,195,979 |
| Aug 26, 2024 | $73.82 | $80.17 | $72.18 | $77.60 | +7.06% | 3,451,726 |
| Aug 19, 2024 | $67.63 | $74.06 | $64.44 | $72.48 | +2.78% | 3,774,637 |
| Aug 12, 2024 | $62.70 | $70.95 | $61.60 | $70.52 | +8.18% | 3,917,726 |
| Aug 5, 2024 | $81.28 | $85.20 | $63.80 | $65.19 | -17.83% | 5,279,440 |
| Jul 29, 2024 | $75.05 | $83.46 | $68.04 | $79.34 | +5.81% | 4,686,563 |
| Jul 22, 2024 | $63.75 | $75.14 | $59.50 | $74.98 | +10.02% | 4,110,077 |
| Jul 15, 2024 | $65.83 | $75.83 | $64.17 | $68.15 | +11.54% | 5,613,567 |
| Jul 8, 2024 | $57.93 | $63.78 | $55.81 | $61.10 | +3.19% | 4,859,051 |
| Jul 1, 2024 | $50.90 | $59.84 | $50.24 | $59.21 | +20.37% | 4,578,343 |
| Jun 24, 2024 | $42.59 | $49.60 | $39.20 | $49.19 | +14.96% | 8,428,477 |
| Jun 17, 2024 | $41.43 | $42.98 | $38.54 | $42.79 | +8.83% | 8,089,598 |
| Jun 10, 2024 | $36.30 | $41.29 | $33.94 | $39.32 | +0.64% | 22,480,030 |
| Jun 3, 2024 | $47.21 | $52.15 | $38.42 | $39.07 | -27.14% | 17,050,015 |
| May 28, 2024 | $47.01 | $54.95 | $44.35 | $53.62 | +15.21% | 8,640,072 |
| May 20, 2024 | $46.90 | $47.06 | $36.31 | $46.54 | -2.43% | 20,057,396 |
| May 13, 2024 | $60.70 | $60.88 | $47.27 | $47.70 | -21.97% | 11,080,720 |
| May 6, 2024 | $61.78 | $63.67 | $57.58 | $61.13 | -5.78% | 7,703,063 |
| Apr 29, 2024 | $71.34 | $74.95 | $64.25 | $64.88 | -11.91% | 5,970,585 |
| Apr 22, 2024 | $69.73 | $74.16 | $65.10 | $73.65 | +2.02% | 3,598,616 |
| Apr 15, 2024 | $74.47 | $77.00 | $68.51 | $72.19 | +2.83% | 3,455,386 |
| Apr 8, 2024 | $72.32 | $72.85 | $65.18 | $70.20 | -5.59% | 5,503,891 |
| Apr 1, 2024 | $71.13 | $75.17 | $65.60 | $74.36 | -5.09% | 7,848,368 |
| Mar 25, 2024 | $74.54 | $81.84 | $72.37 | $78.35 | +7.36% | 4,869,776 |
| Mar 18, 2024 | $69.44 | $74.38 | $67.02 | $72.98 | -0.16% | 6,218,012 |
| Mar 11, 2024 | $68.30 | $77.64 | $67.85 | $73.10 | +10.81% | 7,330,104 |
| Mar 4, 2024 | $56.81 | $66.23 | $53.00 | $65.97 | +3.60% | 8,775,618 |
| Feb 26, 2024 | $66.76 | $72.61 | $58.12 | $63.68 | -13.45% | 10,187,322 |
| Feb 20, 2024 | $86.38 | $87.98 | $63.78 | $73.57 | -11.13% | 7,226,214 |
| Feb 12, 2024 | $69.47 | $88.49 | $67.91 | $82.79 | +20.64% | 7,820,244 |
| Feb 5, 2024 | $55.57 | $69.68 | $54.32 | $68.62 | +25.18% | 6,978,876 |
| Jan 29, 2024 | $54.13 | $57.96 | $51.42 | $54.82 | +7.05% | 9,498,274 |
| Jan 22, 2024 | $54.20 | $55.68 | $46.60 | $51.21 | +4.12% | 16,082,296 |
| Jan 16, 2024 | $41.11 | $49.18 | $39.68 | $49.18 | +35.02% | 20,156,502 |
| Jan 8, 2024 | $41.69 | $42.58 | $32.51 | $36.43 | -4.52% | 49,301,912 |
| Jan 2, 2024 | $45.33 | $47.10 | $37.13 | $38.15 | -20.86% | 21,030,666 |
| Dec 26, 2023 | $51.37 | $52.75 | $45.57 | $48.21 | -0.79% | 14,831,762 |
| Dec 18, 2023 | $46.81 | $55.09 | $46.59 | $48.59 | -2.98% | 14,113,122 |
| Dec 11, 2023 | $56.63 | $58.66 | $47.86 | $50.08 | +3.43% | 12,700,456 |
| Dec 4, 2023 | $44.18 | $49.41 | $40.73 | $48.42 | +16.62% | 11,074,812 |
| Nov 27, 2023 | $37.49 | $41.89 | $36.82 | $41.52 | +17.04% | 10,330,382 |
| Nov 20, 2023 | $34.41 | $36.71 | $33.46 | $35.48 | +8.37% | 6,510,296 |
| Nov 13, 2023 | $28.40 | $33.98 | $27.11 | $32.74 | +9.23% | 14,231,936 |
| Nov 6, 2023 | $25.10 | $30.23 | $24.86 | $29.97 | +28.57% | 15,844,234 |
| Oct 30, 2023 | $26.12 | $26.28 | $22.03 | $23.31 | -5.19% | 23,967,394 |
| Oct 23, 2023 | $27.46 | $27.71 | $23.23 | $24.59 | -9.90% | 15,520,654 |
| Oct 16, 2023 | $24.43 | $27.48 | $23.91 | $27.29 | +16.60% | 17,833,618 |
| Oct 9, 2023 | $22.93 | $24.03 | $21.87 | $23.40 | +1.08% | 27,893,098 |
| Oct 2, 2023 | $31.69 | $32.68 | $22.67 | $23.15 | -24.15% | 28,835,228 |
| Sep 25, 2023 | $31.36 | $33.02 | $29.64 | $30.52 | -4.13% | 14,709,426 |
| Sep 18, 2023 | $30.43 | $32.96 | $28.15 | $31.84 | +3.21% | 12,917,612 |
| Sep 11, 2023 | $31.25 | $31.26 | $28.29 | $30.85 | +1.88% | 12,277,134 |
| Sep 5, 2023 | $29.83 | $31.73 | $29.50 | $30.28 | +8.73% | 6,713,626 |
| Aug 28, 2023 | $25.78 | $29.42 | $25.57 | $27.85 | +2.22% | 17,425,778 |
| Aug 21, 2023 | $26.33 | $30.02 | $26.05 | $27.24 | +1.53% | 12,307,772 |
| Aug 14, 2023 | $24.23 | $27.07 | $23.93 | $26.83 | +11.26% | 16,055,216 |
| Aug 7, 2023 | $27.76 | $28.11 | $22.13 | $24.12 | -20.62% | 35,309,916 |
| Jul 31, 2023 | $29.69 | $33.61 | $29.26 | $30.38 | +3.54% | 9,523,720 |
| Jul 24, 2023 | $28.76 | $31.28 | $26.76 | $29.34 | +4.39% | 16,227,684 |
| Jul 17, 2023 | $33.39 | $34.06 | $26.94 | $28.11 | -13.91% | 18,409,392 |
| Jul 10, 2023 | $30.46 | $33.75 | $28.49 | $32.65 | +1.12% | 16,141,712 |
| Jul 3, 2023 | $29.11 | $32.94 | $27.79 | $32.29 | +16.45% | 12,587,644 |
| Jun 26, 2023 | $25.94 | $30.75 | $25.28 | $27.73 | +2.10% | 19,491,158 |
| Jun 20, 2023 | $30.34 | $33.34 | $26.75 | $27.16 | -10.66% | 15,897,830 |
| Jun 12, 2023 | $42.43 | $43.04 | $29.66 | $30.40 | -26.02% | 18,763,258 |
| Jun 5, 2023 | $39.78 | $42.58 | $37.30 | $41.09 | -7.57% | 12,546,428 |
| May 30, 2023 | $39.59 | $46.18 | $37.05 | $44.45 | +21.33% | 11,926,676 |
| May 22, 2023 | $32.14 | $37.62 | $32.10 | $36.64 | +24.33% | 17,627,466 |
| May 15, 2023 | $35.75 | $36.40 | $27.42 | $29.47 | -21.61% | 30,471,808 |
| May 8, 2023 | $39.76 | $41.93 | $35.84 | $37.59 | -12.60% | 18,376,498 |
| May 1, 2023 | $35.47 | $43.70 | $35.38 | $43.01 | +24.00% | 12,386,424 |
| Apr 24, 2023 | $34.91 | $37.54 | $32.23 | $34.69 | +0.26% | 23,982,612 |
| Apr 17, 2023 | $33.26 | $36.50 | $31.34 | $34.60 | -5.09% | 29,922,548 |
| Apr 10, 2023 | $35.93 | $41.08 | $33.40 | $36.45 | -12.67% | 24,611,164 |
| Apr 3, 2023 | $38.69 | $42.79 | $35.82 | $41.74 | +15.27% | 17,831,578 |
| Mar 27, 2023 | $35.01 | $40.58 | $34.66 | $36.21 | +8.49% | 22,886,246 |
| Mar 20, 2023 | $31.72 | $36.04 | $29.39 | $33.38 | +8.47% | 22,134,372 |
| Mar 13, 2023 | $28.01 | $31.37 | $25.16 | $30.77 | +4.13% | 24,413,488 |
| Mar 6, 2023 | $25.61 | $29.69 | $24.15 | $29.55 | +40.55% | 29,094,822 |
| Feb 27, 2023 | $26.57 | $28.84 | $20.73 | $21.03 | -27.56% | 39,341,940 |
| Feb 21, 2023 | $38.78 | $41.41 | $28.85 | $29.03 | -18.73% | 25,179,548 |
| Feb 13, 2023 | $30.89 | $36.60 | $28.06 | $35.72 | +26.13% | 19,896,388 |
| Feb 6, 2023 | $33.16 | $34.56 | $28.01 | $28.32 | -16.13% | 27,037,050 |
| Jan 30, 2023 | $26.73 | $35.15 | $25.94 | $33.76 | +40.00% | 33,368,160 |
| Jan 23, 2023 | $21.32 | $27.31 | $19.28 | $24.12 | +6.23% | 41,615,820 |
| Jan 17, 2023 | $18.27 | $23.04 | $18.20 | $22.70 | +13.36% | 28,264,896 |
| Jan 9, 2023 | $17.37 | $20.98 | $15.00 | $20.03 | +9.43% | 47,450,934 |
| Jan 3, 2023 | $15.73 | $18.99 | $15.00 | $18.30 | +32.80% | 42,119,918 |
| Dec 27, 2022 | $11.66 | $14.08 | $11.38 | $13.78 | +19.46% | 42,792,984 |
| Dec 19, 2022 | $8.53 | $12.41 | $8.40 | $11.54 | +49.90% | 94,912,074 |
| Dec 12, 2022 | $6.80 | $8.05 | $6.40 | $7.70 | -4.23% | 185,102,180 |
| Dec 5, 2022 | $9.75 | $11.31 | $7.89 | $8.04 | -5.86% | 135,717,200 |
| Nov 28, 2022 | $6.82 | $8.65 | $6.20 | $8.54 | +38.22% | 146,496,358 |
| Nov 21, 2022 | $7.22 | $7.25 | $5.17 | $6.18 | -20.37% | 189,574,160 |
| Nov 14, 2022 | $7.77 | $9.40 | $7.37 | $7.76 | -12.72% | 96,762,998 |
| Nov 7, 2022 | $7.13 | $9.61 | $6.52 | $8.89 | +8.02% | 96,099,314 |
| Oct 31, 2022 | $9.80 | $10.97 | $8.08 | $8.23 | -28.26% | 76,274,568 |
| Oct 24, 2022 | $12.52 | $12.52 | $10.11 | $11.47 | -10.88% | 54,671,702 |
| Oct 17, 2022 | $9.90 | $13.35 | $9.56 | $12.87 | +44.79% | 52,915,478 |
| Oct 10, 2022 | $8.31 | $9.49 | $8.20 | $8.89 | +1.43% | 55,041,386 |
| Oct 3, 2022 | $9.44 | $9.86 | $7.68 | $8.76 | +1.80% | 72,319,454 |
| Sep 26, 2022 | $8.66 | $9.10 | $7.98 | $8.61 | +5.39% | 89,315,468 |
| Sep 19, 2022 | $6.92 | $8.45 | $6.32 | $8.17 | +22.69% | 137,804,032 |
| Sep 12, 2022 | $6.76 | $6.77 | $4.91 | $6.66 | -0.37% | 145,656,434 |
| Sep 6, 2022 | $6.28 | $7.12 | $6.08 | $6.68 | +19.50% | 115,519,124 |
| Aug 29, 2022 | $5.31 | $5.89 | $4.89 | $5.59 | +7.19% | 142,670,120 |
| Aug 22, 2022 | $4.68 | $5.47 | $4.53 | $5.22 | -0.57% | 163,377,290 |
| Aug 15, 2022 | $6.38 | $6.48 | $4.85 | $5.25 | -12.00% | 163,037,984 |
| Aug 8, 2022 | $8.05 | $8.29 | $5.68 | $5.96 | -20.16% | 110,198,724 |
| Aug 1, 2022 | $7.90 | $8.51 | $6.55 | $7.47 | +4.26% | 126,815,824 |
| Jul 25, 2022 | $7.24 | $7.68 | $5.90 | $7.16 | -3.89% | 186,767,120 |
| Jul 18, 2022 | $10.11 | $10.47 | $7.29 | $7.45 | -30.89% | 114,244,898 |
| Jul 11, 2022 | $13.02 | $15.93 | $10.76 | $10.78 | -31.92% | 64,615,544 |
| Jul 5, 2022 | $19.70 | $21.34 | $14.01 | $15.84 | -17.48% | 30,360,832 |
| Jun 27, 2022 | $18.09 | $21.85 | $14.62 | $19.19 | +10.22% | 36,785,626 |
| Jun 21, 2022 | $15.60 | $17.89 | $14.40 | $17.41 | +20.36% | 24,813,818 |
| Jun 13, 2022 | $9.67 | $14.86 | $9.61 | $14.47 | +45.67% | 84,591,678 |
| Jun 6, 2022 | $9.47 | $11.71 | $8.28 | $9.93 | -9.52% | 116,931,818 |
| May 31, 2022 | $11.30 | $12.34 | $9.92 | $10.98 | +1.06% | 50,759,954 |
| May 23, 2022 | $12.48 | $12.54 | $9.16 | $10.86 | -14.08% | 58,289,006 |
| May 16, 2022 | $12.68 | $14.16 | $11.44 | $12.64 | -11.11% | 45,449,960 |
| May 9, 2022 | $15.10 | $18.45 | $13.66 | $14.22 | +4.25% | 38,683,252 |
| May 2, 2022 | $16.86 | $17.00 | $11.73 | $13.64 | -21.70% | 52,531,542 |
| Apr 25, 2022 | $21.78 | $21.88 | $16.58 | $17.42 | -20.46% | 28,930,091 |
| Apr 18, 2022 | $16.99 | $22.14 | $14.52 | $21.90 | +20.86% | 53,179,955 |
| Apr 11, 2022 | $23.17 | $23.82 | $18.12 | $18.12 | -27.98% | 25,913,805 |
| Apr 4, 2022 | $31.08 | $31.94 | $24.22 | $25.16 | -20.43% | 20,500,119 |
| Mar 28, 2022 | $34.55 | $36.72 | $30.20 | $31.62 | -5.67% | 11,805,119 |
| Mar 21, 2022 | $45.70 | $46.26 | $33.10 | $33.52 | -23.30% | 10,887,573 |
| Mar 14, 2022 | $48.50 | $52.84 | $42.18 | $43.70 | -6.26% | 6,458,252 |
| Mar 7, 2022 | $44.32 | $52.74 | $43.86 | $46.62 | +3.83% | 5,542,807 |
| Feb 28, 2022 | $55.78 | $58.32 | $42.82 | $44.90 | -19.19% | 6,265,777 |
| Feb 22, 2022 | $54.50 | $57.75 | $46.42 | $55.56 | -5.45% | 4,753,633 |
| Feb 14, 2022 | $69.84 | $70.38 | $53.80 | $58.76 | -19.77% | 7,568,290 |
| Feb 7, 2022 | $64.10 | $76.80 | $61.90 | $73.24 | +24.81% | 8,814,924 |
| Jan 31, 2022 | $58.86 | $63.14 | $39.82 | $58.68 | -8.28% | 18,416,213 |
| Jan 24, 2022 | $98.40 | $100.30 | $56.75 | $63.98 | -37.80% | 6,916,247 |
| Jan 18, 2022 | $86.82 | $109.78 | $86.24 | $102.86 | +15.24% | 2,406,683 |
| Jan 10, 2022 | $103.00 | $109.10 | $78.70 | $89.26 | -19.87% | 5,092,147 |
| Jan 3, 2022 | $121.20 | $127.70 | $106.70 | $111.40 | -8.01% | 3,575,523 |
| Dec 27, 2021 | $124.00 | $134.60 | $108.50 | $121.10 | -7.70% | 3,929,632 |
| Dec 20, 2021 | $121.40 | $137.50 | $114.50 | $131.20 | -0.46% | 2,563,178 |
| Dec 13, 2021 | $109.70 | $132.80 | $107.30 | $131.80 | +11.60% | 2,955,871 |
| Dec 6, 2021 | $130.30 | $135.20 | $113.12 | $118.10 | +5.26% | 3,012,760 |
| Nov 29, 2021 | $81.60 | $113.80 | $79.10 | $112.20 | +58.25% | 5,554,741 |
| Nov 22, 2021 | $89.10 | $89.20 | $70.20 | $70.90 | -9.80% | 4,270,065 |
| Nov 15, 2021 | $85.10 | $87.20 | $68.60 | $78.60 | -10.27% | 5,254,606 |
| Nov 8, 2021 | $69.20 | $92.30 | $67.90 | $87.60 | +30.55% | 5,824,954 |
| Nov 1, 2021 | $77.20 | $81.60 | $62.00 | $67.10 | -5.63% | 6,603,252 |
| Oct 25, 2021 | $66.46 | $74.25 | $56.80 | $71.10 | -7.18% | 9,881,215 |
| Oct 18, 2021 | $78.90 | $87.60 | $73.70 | $76.60 | +3.23% | 5,074,213 |
| Oct 11, 2021 | $77.40 | $80.20 | $62.90 | $74.20 | +2.91% | 5,901,713 |
| Oct 4, 2021 | $68.00 | $75.40 | $56.60 | $72.10 | -6.97% | 9,278,707 |
| Sep 27, 2021 | $82.40 | $84.70 | $66.15 | $77.50 | -17.99% | 6,895,983 |
| Sep 20, 2021 | $99.60 | $114.00 | $93.85 | $94.50 | -6.16% | 2,366,648 |
| Sep 13, 2021 | $99.20 | $101.10 | $80.30 | $100.70 | -5.71% | 3,407,439 |
| Sep 7, 2021 | $123.20 | $128.60 | $103.40 | $106.80 | -11.95% | 1,903,627 |
| Aug 30, 2021 | $149.00 | $151.20 | $120.30 | $121.30 | -13.79% | 1,514,257 |
| Aug 23, 2021 | $180.10 | $182.60 | $140.39 | $140.70 | -23.45% | 1,088,913 |
| Aug 16, 2021 | $175.90 | $193.00 | $170.82 | $183.80 | +0.16% | 569,905 |
| Aug 9, 2021 | $164.90 | $183.70 | $161.10 | $183.50 | +13.90% | 664,695 |
| Aug 2, 2021 | $173.90 | $178.90 | $155.08 | $161.10 | -10.05% | 719,128 |
| Jul 26, 2021 | $164.40 | $185.20 | $163.41 | $179.10 | +3.53% | 905,120 |
| Jul 19, 2021 | $200.50 | $205.90 | $169.80 | $173.00 | -17.58% | 680,352 |
| Jul 12, 2021 | $203.30 | $217.80 | $201.00 | $209.90 | +0.24% | 491,216 |
| Jul 6, 2021 | $213.70 | $230.65 | $205.65 | $209.40 | -0.76% | 519,823 |
| Jun 28, 2021 | $220.40 | $223.40 | $195.87 | $211.00 | -8.58% | 894,128 |
| Jun 21, 2021 | $283.80 | $286.60 | $230.80 | $230.80 | -16.01% | 579,256 |
| Jun 14, 2021 | $262.00 | $278.70 | $253.50 | $274.80 | +3.42% | 560,317 |
| Jun 7, 2021 | $309.60 | $309.64 | $257.30 | $265.70 | -11.49% | 605,713 |
| Jun 1, 2021 | $298.50 | $315.00 | $289.85 | $300.20 | -7.29% | 371,804 |
| May 24, 2021 | $339.00 | $340.52 | $313.10 | $323.80 | -1.82% | 345,956 |
| May 17, 2021 | $289.90 | $331.50 | $283.10 | $329.81 | +2.58% | 489,425 |
| May 10, 2021 | $335.90 | $342.40 | $316.90 | $321.50 | -1.71% | 313,524 |
| May 3, 2021 | $330.30 | $337.50 | $320.04 | $327.10 | -1.39% | 316,533 |
| Apr 26, 2021 | $365.70 | $365.80 | $319.63 | $331.70 | -7.35% | 395,766 |
| Apr 19, 2021 | $366.30 | $372.10 | $346.00 | $358.00 | -3.43% | 235,767 |
| Apr 12, 2021 | $396.40 | $411.40 | $369.00 | $370.70 | -10.78% | 308,343 |
| Apr 5, 2021 | $399.30 | $438.70 | $399.30 | $415.50 | +7.92% | 310,454 |
| Mar 29, 2021 | $387.90 | $400.75 | $374.00 | $385.00 | -0.80% | 197,949 |
| Mar 22, 2021 | $405.50 | $410.00 | $383.10 | $388.10 | -4.01% | 331,026 |
| Mar 15, 2021 | $410.00 | $441.70 | $397.60 | $404.30 | +3.01% | 410,893 |
| Mar 8, 2021 | $378.30 | $394.50 | $361.00 | $392.50 | +8.46% | 435,728 |
| Mar 1, 2021 | $351.90 | $366.80 | $326.30 | $361.90 | +4.11% | 563,188 |
| Feb 22, 2021 | $321.00 | $358.20 | $308.00 | $347.60 | +13.56% | 638,831 |
| Feb 16, 2021 | $299.93 | $322.90 | $295.50 | $306.10 | -6.47% | 855,637 |
| Feb 8, 2021 | $331.00 | $350.45 | $315.30 | $327.27 | -1.78% | 704,477 |
| Feb 1, 2021 | $357.24 | $367.80 | $296.60 | $333.20 | -24.13% | 925,986 |
| Jan 25, 2021 | $454.20 | $457.70 | $388.30 | $439.20 | -10.29% | 376,275 |
| Jan 19, 2021 | $452.80 | $495.95 | $450.20 | $489.60 | +19.88% | 258,959 |
| Jan 11, 2021 | $448.60 | $450.00 | $379.50 | $408.40 | -4.71% | 434,807 |
| Jan 4, 2021 | $446.70 | $465.60 | $403.80 | $428.60 | -9.54% | 364,042 |
| Dec 28, 2020 | $583.90 | $588.52 | $472.25 | $473.80 | -2.83% | 255,686 |
| Dec 21, 2020 | $445.10 | $488.35 | $416.22 | $487.60 | +10.04% | 208,757 |
| Dec 14, 2020 | $446.50 | $470.40 | $437.90 | $443.10 | -6.16% | 308,668 |
| Dec 7, 2020 | $548.50 | $562.20 | $460.81 | $472.20 | -3.08% | 404,688 |
| Nov 30, 2020 | $370.70 | $517.80 | $366.60 | $487.20 | +18.20% | 517,434 |
| Nov 23, 2020 | $428.20 | $430.80 | $368.80 | $412.20 | -5.24% | 255,890 |
| Nov 16, 2020 | $395.20 | $471.94 | $395.20 | $435.00 | +22.40% | 318,728 |
| Nov 9, 2020 | $379.30 | $388.80 | $338.13 | $355.40 | -5.10% | 396,479 |
| Nov 2, 2020 | $309.15 | $381.30 | $304.00 | $374.50 | +29.00% | 377,378 |
| Oct 26, 2020 | $304.50 | $325.30 | $289.65 | $290.30 | -9.11% | 473,257 |
| Oct 19, 2020 | $304.60 | $320.29 | $290.30 | $319.40 | +4.14% | 383,302 |
| Oct 12, 2020 | $299.70 | $326.49 | $297.10 | $306.70 | -5.02% | 487,330 |
| Oct 5, 2020 | $340.10 | $380.00 | $309.00 | $322.90 | -19.42% | 837,768 |
| Sep 28, 2020 | $336.20 | $411.50 | $316.50 | $400.70 | +26.60% | 432,664 |
| Sep 21, 2020 | $375.30 | $389.30 | $291.91 | $316.50 | -14.57% | 428,606 |
| Sep 14, 2020 | $332.70 | $412.00 | $328.45 | $370.50 | +5.71% | 271,072 |
| Sep 8, 2020 | $304.90 | $351.10 | $301.90 | $350.50 | +19.54% | 286,393 |
| Aug 31, 2020 | $326.30 | $331.20 | $290.50 | $293.20 | -5.17% | 514,934 |
| Aug 24, 2020 | $317.10 | $340.20 | $301.20 | $309.20 | -4.57% | 638,512 |
| Aug 17, 2020 | $334.60 | $348.70 | $315.40 | $324.00 | -3.97% | 529,065 |
| Aug 10, 2020 | $366.90 | $396.00 | $330.10 | $337.40 | -4.26% | 493,533 |
| Aug 3, 2020 | $482.90 | $489.40 | $340.20 | $352.40 | -42.14% | 898,235 |
| Jul 27, 2020 | $600.50 | $643.60 | $532.44 | $609.10 | +3.94% | 325,208 |
| Jul 20, 2020 | $710.60 | $755.30 | $580.00 | $586.00 | -13.19% | 294,132 |
| Jul 13, 2020 | $617.20 | $679.70 | $608.70 | $675.00 | +10.42% | 147,803 |
| Jul 6, 2020 | $615.00 | $633.20 | $528.95 | $611.30 | -9.89% | 212,329 |
| Jun 29, 2020 | $731.20 | $739.33 | $653.58 | $678.40 | -21.10% | 162,253 |
| Jun 22, 2020 | $690.30 | $872.90 | $669.60 | $859.80 | +23.83% | 43,925 |
| Jun 15, 2020 | $665.00 | $733.20 | $664.20 | $694.33 | +8.13% | 18,910 |
| Jun 8, 2020 | $609.70 | $649.00 | $589.10 | $642.13 | +6.81% | 41,620 |
| Jun 1, 2020 | $622.40 | $623.40 | $561.30 | $601.20 | +3.35% | 42,677 |
| May 26, 2020 | $528.00 | $628.50 | $519.40 | $581.70 | +4.36% | 17,917 |
| May 18, 2020 | $537.40 | $588.24 | $480.80 | $557.40 | -7.47% | 30,272 |
| May 11, 2020 | $462.57 | $606.80 | $459.85 | $602.41 | +26.48% | 34,964 |
| May 4, 2020 | $434.00 | $484.20 | $374.60 | $476.30 | +1.16% | 21,990 |
| Apr 27, 2020 | $508.60 | $518.80 | $441.00 | $470.86 | -2.07% | 25,791 |
| Apr 20, 2020 | $488.20 | $497.10 | $418.97 | $480.81 | -6.22% | 34,467 |
| Apr 13, 2020 | $498.00 | $613.78 | $488.20 | $512.68 | -1.37% | 12,721 |
| Apr 6, 2020 | $595.10 | $595.10 | $460.50 | $519.80 | -16.75% | 16,563 |
| Mar 30, 2020 | $629.90 | $721.60 | $584.60 | $624.39 | +2.56% | 39,436 |
| Mar 23, 2020 | $621.30 | $634.30 | $558.40 | $608.80 | -2.86% | 39,418 |
| Mar 16, 2020 | $525.00 | $673.80 | $503.40 | $626.70 | +32.41% | 34,340 |
| Mar 9, 2020 | $587.60 | $619.50 | $427.00 | $473.30 | -20.08% | 41,655 |
| Mar 2, 2020 | $584.80 | $603.60 | $525.59 | $592.20 | -4.42% | 15,538 |
| Feb 24, 2020 | $515.60 | $624.90 | $510.30 | $619.60 | +24.94% | 15,490 |
| Feb 18, 2020 | $479.80 | $502.20 | $447.40 | $495.92 | -5.98% | 37,868 |
| Feb 10, 2020 | $546.00 | $558.90 | $503.31 | $527.44 | +3.02% | 41,477 |
| Feb 3, 2020 | $516.10 | $533.00 | $484.00 | $512.00 | -1.29% | 37,805 |
| Jan 27, 2020 | $473.00 | $531.40 | $473.00 | $518.70 | +3.24% | 47,626 |
| Jan 21, 2020 | $479.30 | $508.30 | $463.30 | $502.44 | +11.18% | 33,339 |
| Jan 13, 2020 | $388.46 | $452.80 | $368.50 | $451.90 | +18.89% | 34,448 |
| Jan 6, 2020 | $392.00 | $405.00 | $375.80 | $380.10 | -5.87% | 28,045 |
| Dec 30, 2019 | $377.00 | $410.00 | $375.40 | $403.80 | +7.57% | 20,298 |
| Dec 23, 2019 | $381.80 | $394.63 | $365.50 | $375.40 | +4.33% | 25,509 |
| Dec 16, 2019 | $351.40 | $379.10 | $346.70 | $359.83 | -1.03% | 25,393 |
| Dec 9, 2019 | $383.40 | $392.50 | $345.90 | $363.56 | +4.27% | 48,803 |
| Dec 2, 2019 | $360.00 | $370.60 | $304.40 | $348.67 | -4.33% | 65,751 |
| Nov 25, 2019 | $295.00 | $365.80 | $294.40 | $364.46 | +32.77% | 69,150 |
| Nov 18, 2019 | $285.30 | $305.10 | $270.80 | $274.50 | +1.69% | 102,656 |
| Nov 11, 2019 | $269.40 | $287.00 | $261.79 | $269.95 | +8.41% | 59,619 |
| Nov 4, 2019 | $245.00 | $255.00 | $233.00 | $249.00 | -6.07% | 89,545 |
| Oct 28, 2019 | $297.30 | $305.70 | $261.30 | $265.10 | -16.14% | 71,623 |
| Oct 21, 2019 | $316.00 | $327.90 | $309.60 | $316.11 | +7.01% | 32,582 |
| Oct 14, 2019 | $300.10 | $312.20 | $292.30 | $295.40 | -5.08% | 35,456 |
| Oct 7, 2019 | $296.90 | $327.40 | $289.30 | $311.20 | +8.47% | 19,004 |
| Sep 30, 2019 | $291.50 | $327.32 | $275.97 | $286.90 | +3.24% | 32,095 |
| Sep 23, 2019 | $250.40 | $282.20 | $243.50 | $277.90 | +13.20% | 29,268 |
| Sep 16, 2019 | $221.50 | $251.90 | $215.90 | $245.50 | +7.11% | 40,135 |
| Sep 9, 2019 | $243.40 | $247.20 | $226.22 | $229.20 | -8.83% | 34,190 |
| Sep 3, 2019 | $288.00 | $290.50 | $249.00 | $251.40 | -17.51% | 23,315 |
| Aug 26, 2019 | $321.00 | $328.30 | $297.10 | $304.76 | -9.65% | 22,264 |
| Aug 19, 2019 | $333.40 | $343.45 | $317.40 | $337.30 | +5.01% | 24,588 |
| Aug 12, 2019 | $333.50 | $347.99 | $301.40 | $321.20 | -5.58% | 26,133 |
| Aug 5, 2019 | $366.10 | $366.10 | $329.70 | $340.20 | +1.40% | 20,134 |
| Jul 29, 2019 | $340.50 | $353.00 | $287.70 | $335.50 | +0.93% | 43,721 |
| Jul 22, 2019 | $307.00 | $336.20 | $292.80 | $332.40 | +5.83% | 27,431 |
| Jul 15, 2019 | $273.50 | $317.70 | $273.00 | $314.10 | +17.99% | 41,348 |
| Jul 8, 2019 | $281.10 | $286.60 | $257.50 | $266.20 | -4.86% | 33,463 |
| Jul 1, 2019 | $320.10 | $330.00 | $270.90 | $279.80 | -8.50% | 28,753 |
| Jun 24, 2019 | $329.90 | $333.10 | $292.70 | $305.80 | -12.73% | 51,072 |
| Jun 17, 2019 | $290.20 | $360.00 | $290.00 | $350.40 | +20.91% | 40,389 |
| Jun 10, 2019 | $304.80 | $307.60 | $287.20 | $289.81 | -4.86% | 39,543 |
| Jun 3, 2019 | $281.50 | $313.50 | $278.40 | $304.60 | +9.76% | 40,138 |
| May 28, 2019 | $257.00 | $278.10 | $241.00 | $277.53 | +11.59% | 29,576 |
| May 20, 2019 | $232.00 | $258.70 | $228.48 | $248.70 | +3.45% | 21,849 |
| May 13, 2019 | $238.00 | $245.60 | $235.00 | $240.40 | -0.25% | 25,169 |
| May 6, 2019 | $258.00 | $261.70 | $236.66 | $241.00 | -4.82% | 13,955 |
| Apr 29, 2019 | $248.20 | $254.40 | $240.60 | $253.22 | +3.06% | 17,498 |
| Apr 22, 2019 | $250.30 | $264.50 | $243.30 | $245.70 | -3.46% | 16,289 |
| Apr 15, 2019 | $233.10 | $255.30 | $232.90 | $254.50 | +12.51% | 29,365 |
| Apr 8, 2019 | $221.40 | $226.80 | $216.50 | $226.20 | +0.70% | 17,219 |
| Apr 1, 2019 | $220.70 | $230.30 | $214.90 | $224.63 | -0.21% | 18,681 |
| Mar 25, 2019 | $212.00 | $226.80 | $207.70 | $225.10 | +7.89% | 25,164 |
| Mar 18, 2019 | $200.80 | $210.50 | $195.20 | $208.63 | +1.62% | 32,101 |
| Mar 11, 2019 | $206.00 | $210.20 | $197.30 | $205.30 | +4.16% | 29,070 |
| Mar 4, 2019 | $198.00 | $201.60 | $194.39 | $197.10 | -1.05% | 29,354 |
| Feb 25, 2019 | $207.10 | $210.56 | $196.73 | $199.20 | -7.61% | 44,572 |
| Feb 19, 2019 | $226.50 | $226.90 | $212.50 | $215.60 | -4.69% | 71,113 |
| Feb 11, 2019 | $216.20 | $234.20 | $215.50 | $226.20 | -2.16% | 62,120 |
| Feb 4, 2019 | $221.60 | $241.70 | $215.50 | $231.20 | +9.52% | 42,346 |
| Jan 28, 2019 | $190.40 | $212.10 | $186.80 | $211.10 | +23.52% | 89,327 |
| Jan 22, 2019 | $176.20 | $192.47 | $168.60 | $170.90 | +5.49% | 120,363 |
| Jan 14, 2019 | $173.10 | $174.20 | $146.00 | $162.00 | -17.52% | 205,584 |
| Jan 7, 2019 | $216.50 | $220.80 | $192.50 | $196.40 | -6.57% | 49,437 |
| Dec 31, 2018 | $198.40 | $227.44 | $197.97 | $210.20 | +16.26% | 74,237 |
| Dec 24, 2018 | $167.10 | $183.28 | $162.00 | $180.80 | +16.27% | 108,386 |
| Dec 17, 2018 | $161.00 | $176.46 | $145.20 | $155.50 | +2.03% | 168,411 |
| Dec 10, 2018 | $116.60 | $152.70 | $108.30 | $152.40 | +32.06% | 207,366 |
| Dec 3, 2018 | $125.70 | $129.70 | $111.50 | $115.40 | +3.13% | 159,758 |
| Nov 26, 2018 | $141.50 | $142.60 | $107.20 | $111.90 | -7.83% | 307,634 |
| Nov 19, 2018 | $122.10 | $132.70 | $12.23 | $121.40 | -8.79% | 240,917 |
| Nov 12, 2018 | $225.60 | $230.00 | $112.50 | $133.10 | -43.34% | 444,626 |
| Nov 5, 2018 | $260.20 | $269.20 | $221.20 | $234.90 | -22.96% | 132,234 |
| Oct 29, 2018 | $324.10 | $326.00 | $300.30 | $304.90 | -0.36% | 22,731 |
| Oct 22, 2018 | $307.00 | $322.00 | $294.63 | $306.00 | +3.87% | 40,618 |
| Oct 15, 2018 | $300.10 | $305.50 | $284.00 | $294.60 | -5.76% | 23,369 |
| Oct 8, 2018 | $304.20 | $313.80 | $281.00 | $312.60 | -3.11% | 28,541 |
| Oct 1, 2018 | $343.50 | $343.50 | $301.37 | $322.63 | -9.50% | 42,033 |
| Sep 24, 2018 | $362.60 | $366.70 | $333.90 | $356.50 | -2.52% | 60,250 |
| Sep 17, 2018 | $426.10 | $426.10 | $364.70 | $365.70 | -15.19% | 27,339 |
| Sep 10, 2018 | $427.40 | $432.50 | $401.73 | $431.20 | +2.76% | 15,374 |
| Sep 4, 2018 | $398.50 | $423.20 | $392.50 | $419.60 | +10.54% | 7,185 |
| Aug 27, 2018 | $387.60 | $401.10 | $376.40 | $379.60 | -0.21% | 12,585 |
| Aug 20, 2018 | $371.50 | $380.40 | $365.70 | $380.40 | +2.92% | 8,774 |
| Aug 13, 2018 | $372.90 | $381.40 | $363.60 | $369.60 | -0.31% | 9,487 |
| Aug 6, 2018 | $397.50 | $397.50 | $368.20 | $370.77 | -6.70% | 10,050 |
| Jul 30, 2018 | $419.80 | $425.00 | $393.10 | $397.40 | -4.59% | 8,182 |
| Jul 23, 2018 | $443.00 | $447.40 | $412.80 | $416.50 | -4.03% | 5,944 |
| Jul 16, 2018 | $433.00 | $451.80 | $428.20 | $434.00 | +0.44% | 8,856 |
| Jul 9, 2018 | $410.70 | $435.60 | $409.20 | $432.10 | +6.42% | 10,623 |
| Jul 2, 2018 | $401.00 | $411.30 | $391.80 | $406.02 | +5.13% | 12,844 |
| Jun 25, 2018 | $391.40 | $392.00 | $363.80 | $386.20 | +1.29% | 16,361 |
| Jun 18, 2018 | $372.40 | $394.90 | $366.00 | $381.30 | +5.04% | 18,424 |
| Jun 11, 2018 | $383.00 | $392.90 | $363.00 | $363.00 | -8.29% | 24,656 |
| Jun 4, 2018 | $383.46 | $404.10 | $379.20 | $395.80 | +4.57% | 23,196 |
| May 29, 2018 | $397.82 | $406.90 | $374.80 | $378.50 | -0.86% | 21,224 |
| May 21, 2018 | $407.00 | $414.30 | $373.80 | $381.80 | -6.49% | 18,922 |
| May 14, 2018 | $422.40 | $425.00 | $399.60 | $408.30 | -2.88% | 20,162 |
| May 7, 2018 | $437.00 | $450.50 | $419.60 | $420.40 | -6.03% | 26,553 |
| Apr 30, 2018 | $435.00 | $450.80 | $416.00 | $447.40 | +4.54% | 17,419 |
| Apr 23, 2018 | $433.10 | $433.10 | $408.60 | $427.99 | -0.35% | 17,283 |
| Apr 16, 2018 | $424.00 | $451.00 | $416.00 | $429.50 | -0.53% | 13,393 |
| Apr 9, 2018 | $440.95 | $456.00 | $425.00 | $431.80 | -1.44% | 9,002 |
| Apr 2, 2018 | $448.50 | $453.70 | $425.50 | $438.10 | +2.29% | 13,773 |
| Mar 26, 2018 | $456.60 | $457.40 | $418.90 | $428.30 | -7.65% | 15,626 |
| Mar 19, 2018 | $449.00 | $465.80 | $433.40 | $463.80 | +7.16% | 9,184 |
| Mar 12, 2018 | $411.00 | $440.80 | $404.00 | $432.80 | +2.02% | 10,732 |
| Mar 5, 2018 | $430.39 | $434.60 | $407.46 | $424.21 | -1.16% | 6,350 |
| Feb 26, 2018 | $436.00 | $448.70 | $425.90 | $429.20 | -3.62% | 13,616 |
| Feb 20, 2018 | $445.00 | $454.90 | $435.80 | $445.30 | -4.05% | 14,817 |
| Feb 12, 2018 | $473.90 | $475.40 | $452.00 | $464.10 | +1.13% | 13,845 |
| Feb 5, 2018 | $407.70 | $469.10 | $404.30 | $458.90 | +18.40% | 29,971 |
| Jan 29, 2018 | $340.00 | $394.80 | $307.00 | $387.60 | +20.15% | 95,851 |
| Jan 22, 2018 | $384.00 | $385.10 | $317.10 | $322.60 | -14.38% | 82,307 |
| Jan 16, 2018 | $382.20 | $390.20 | $354.20 | $376.80 | +1.95% | 29,852 |
| Jan 8, 2018 | $429.40 | $443.10 | $364.90 | $369.60 | -16.00% | 31,823 |
| Jan 2, 2018 | $371.00 | $446.60 | $369.00 | $440.00 | +10.97% | 29,067 |
| Dec 26, 2017 | $491.40 | $497.40 | $381.00 | $396.50 | -19.20% | 23,567 |
| Dec 18, 2017 | $461.60 | $521.20 | $449.90 | $490.70 | -1.70% | 29,551 |
| Dec 11, 2017 | $440.00 | $513.00 | $433.60 | $499.20 | +10.22% | 31,140 |
| Dec 4, 2017 | $381.20 | $460.80 | $381.20 | $452.90 | +20.32% | 54,385 |
| Nov 27, 2017 | $400.40 | $401.90 | $346.05 | $376.40 | -10.17% | 50,825 |
| Nov 20, 2017 | $367.70 | $424.70 | $362.70 | $419.00 | +19.34% | 31,658 |
| Nov 13, 2017 | $341.50 | $365.60 | $329.70 | $351.10 | +5.88% | 24,230 |
| Nov 6, 2017 | $361.50 | $362.06 | $331.40 | $331.60 | -13.03% | 32,026 |
| Oct 30, 2017 | $379.40 | $407.80 | $372.20 | $381.30 | +0.42% | 38,276 |
| Oct 23, 2017 | $340.40 | $384.90 | $338.53 | $379.70 | +7.78% | 32,461 |
| Oct 16, 2017 | $358.10 | $370.20 | $341.00 | $352.30 | +2.09% | 18,831 |
| Oct 9, 2017 | $369.20 | $380.40 | $340.50 | $345.10 | -6.70% | 21,838 |
| Oct 2, 2017 | $354.10 | $373.30 | $341.80 | $369.90 | +9.96% | 42,147 |
| Sep 25, 2017 | $339.40 | $346.50 | $322.80 | $336.40 | -0.24% | 26,630 |
| Sep 18, 2017 | $306.70 | $339.40 | $300.60 | $337.20 | +3.88% | 45,126 |
| Sep 11, 2017 | $345.20 | $347.00 | $311.60 | $324.60 | -7.57% | 35,267 |
| Sep 5, 2017 | $336.10 | $355.50 | $327.00 | $351.20 | +9.65% | 17,989 |
| Aug 28, 2017 | $355.00 | $356.70 | $315.60 | $320.30 | -8.14% | 36,750 |
| Aug 21, 2017 | $351.50 | $352.30 | $330.60 | $348.70 | +0.43% | 33,418 |
| Aug 14, 2017 | $335.40 | $355.70 | $335.10 | $347.20 | +3.55% | 24,603 |
| Aug 7, 2017 | $379.40 | $380.20 | $330.50 | $335.30 | -11.95% | 20,942 |
| Jul 31, 2017 | $363.10 | $386.80 | $363.10 | $380.80 | +10.92% | 28,502 |
| Jul 24, 2017 | $348.10 | $362.00 | $333.10 | $343.30 | 0.00% | 41,091 |
| Jul 17, 2017 | $331.10 | $347.89 | $313.40 | $343.30 | +0.97% | 49,351 |
| Jul 10, 2017 | $353.50 | $358.10 | $324.80 | $340.00 | -8.38% | 63,297 |
| Jul 3, 2017 | $329.60 | $377.20 | $328.00 | $371.10 | +11.34% | 34,176 |
| Jun 26, 2017 | $331.80 | $344.30 | $315.60 | $333.30 | -5.45% | 24,002 |
| Jun 19, 2017 | $360.20 | $364.10 | $345.50 | $352.50 | +5.54% | 23,395 |
| Jun 12, 2017 | $327.70 | $360.99 | $326.60 | $334.00 | -0.18% | 39,022 |
| Jun 5, 2017 | $343.50 | $348.50 | $323.70 | $334.60 | -1.85% | 20,554 |
| May 30, 2017 | $305.40 | $343.90 | $305.40 | $340.90 | +19.11% | 32,979 |
| May 22, 2017 | $270.40 | $296.31 | $265.90 | $286.20 | +2.73% | 25,798 |
| May 15, 2017 | $266.00 | $294.50 | $264.50 | $278.60 | +7.24% | 25,086 |
| May 8, 2017 | $297.00 | $301.40 | $256.40 | $259.80 | -7.87% | 13,529 |
| May 1, 2017 | $284.50 | $299.00 | $281.50 | $281.99 | +0.10% | 6,590 |
| Apr 24, 2017 | $303.20 | $309.99 | $279.60 | $281.70 | -5.09% | 13,915 |
| Apr 17, 2017 | $287.00 | $301.58 | $279.09 | $296.80 | +5.81% | 9,046 |
| Apr 10, 2017 | $280.00 | $295.80 | $277.00 | $280.50 | +1.12% | 9,549 |
| Apr 3, 2017 | $300.30 | $302.95 | $264.71 | $277.40 | -5.16% | 18,561 |
| Mar 27, 2017 | $298.20 | $304.72 | $281.21 | $292.50 | -2.82% | 9,457 |
| Mar 20, 2017 | $326.00 | $326.00 | $299.00 | $301.00 | -10.04% | 18,141 |
| Mar 13, 2017 | $312.30 | $343.49 | $310.74 | $334.60 | +6.29% | 14,716 |
| Mar 6, 2017 | $333.80 | $356.10 | $314.50 | $314.80 | -10.62% | 9,831 |
| Feb 27, 2017 | $397.70 | $400.00 | $352.00 | $352.20 | -5.58% | 8,730 |
| Feb 21, 2017 | $375.40 | $399.90 | $372.20 | $373.00 | +8.59% | 15,882 |
| Feb 13, 2017 | $320.00 | $343.60 | $314.80 | $343.50 | +11.38% | 13,383 |
| Feb 6, 2017 | $315.30 | $315.32 | $284.40 | $308.40 | +0.10% | 11,652 |
| Jan 30, 2017 | $277.70 | $310.00 | $274.60 | $308.10 | +19.14% | 9,980 |
| Jan 23, 2017 | $285.00 | $286.50 | $237.50 | $258.60 | -8.81% | 18,571 |
| Jan 17, 2017 | $263.80 | $286.90 | $256.15 | $283.57 | +9.82% | 18,463 |
| Jan 9, 2017 | $302.30 | $310.94 | $251.90 | $258.23 | -7.76% | 16,487 |
| Jan 3, 2017 | $263.00 | $301.40 | $261.00 | $279.95 | +21.45% | 18,756 |
| Dec 27, 2016 | $234.50 | $236.80 | $214.38 | $230.50 | -3.15% | 15,663 |
| Dec 19, 2016 | $269.60 | $299.20 | $234.20 | $238.00 | -14.20% | 21,689 |
| Dec 12, 2016 | $261.30 | $284.00 | $245.00 | $277.40 | +14.91% | 17,234 |
| Dec 5, 2016 | $265.00 | $266.00 | $235.60 | $241.40 | -16.12% | 28,198 |
| Nov 28, 2016 | $315.60 | $319.60 | $275.80 | $287.80 | -14.29% | 13,114 |
| Nov 21, 2016 | $372.70 | $373.15 | $332.00 | $335.80 | -14.53% | 5,444 |
| Nov 14, 2016 | $404.50 | $428.19 | $389.80 | $392.90 | – | 3,409 |
Seasonality
KOLD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | 9.5% | -0.4% | -3.9% | -1.1% | 1.8% | 3.9% | -10.9% | 1.0% | 1.4% | 3.5% | 31.4% |
| Months up | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 4 of 10 | 4 of 9 | 8 of 9 |
| 2026 | -61.5% | 72.7% | -7.4% | 21.0% | -18.2% | 5.3% | 29.5% | -2.2% | -1.6% | 18.9% | ||
| 2025 | -5.9% | -40.8% | -17.8% | 32.4% | 3.0% | -4.0% | 20.7% | 13.0% | -0.4% | -7.1% | -19.4% | 35.4% |
| 2024 | 10.7% | 16.8% | 25.7% | -8.1% | -25.5% | -8.3% | 49.9% | 5.2% | -28.8% | 46.3% | -27.4% | -27.2% |
| 2023 | 92.6% | -3.6% | 41.5% | -4.2% | 20.4% | -33.6% | 5.5% | -7.2% | 12.4% | -26.5% | 80.4% | 19.1% |
| 2022 | -52.1% | -0.0% | -44.3% | -46.0% | -31.0% | 66.5% | -64.2% | -25.7% | 61.7% | 9.2% | -25.5% | 96.9% |
| 2021 | -7.3% | -20.9% | 13.1% | -15.6% | -2.4% | -36.9% | -12.4% | -21.6% | -49.3% | -0.1% | 26.2% | 35.0% |
| 2020 | 33.6% | 19.5% | 0.1% | -26.4% | 27.5% | 15.5% | -9.4% | -49.5% | 23.6% | -23.6% | 32.5% | 23.2% |
| 2019 | -6.6% | 3.2% | 10.0% | 10.8% | 11.3% | 10.2% | 0.6% | -0.9% | -3.3% | -6.1% | 31.7% | 6.5% |
| 2018 | -8.2% | 21.8% | -3.4% | 0.6% | -11.1% | 0.9% | 7.8% | -8.9% | -6.1% | -15.2% | -63.0% | 89.6% |
| 2017 | 27.7% | 26.3% | -21.3% | -3.7% | 15.4% | 2.6% | 11.3% | -11.1% | 2.1% | 18.0% | -3.8% | 3.7% |