Dark

QQQE
Direxion NASDAQ-100 Equal Weighted Index Shares
stock NASDAQ ETF

At Close

May 9, 2025 3:59:59 PM EDT

90.14USD+0.139%(+0.13)78,370

90.18Bid 90.34Ask 0.16Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-90.01)0

After-hours

May 6, 2025 4:00:30 PM EDT

88.47USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	90.70	90.7600	90.130000	90.1400	+0.144%	78,370	0.000%
2025-05-08	89.65	90.8500	89.440000	90.0100	+1.033%	261,709	+0.144%
2025-05-07	88.66	89.3100	88.040000	89.0900	+0.701%	76,116	+1.179%
2025-05-06	88.24	89.0300	87.975000	88.4700	-0.896%	61,097	+1.888%
2025-05-05	88.82	89.8710	88.820000	89.2700	-0.279%	120,890	+0.975%
2025-05-02	89.08	89.8700	89.020000	89.5200	+1.924%	100,305	+0.693%
2025-05-01	88.26	88.9150	87.790000	87.8300	+0.160%	947,756	+2.630%
2025-04-30	86.16	87.9499	85.480000	87.6900	+0.126%	158,485	+2.794%
2025-04-29	86.62	87.7873	86.580000	87.5800	+0.609%	77,521	+2.923%
2025-04-28	87.00	87.3200	86.050000	87.0500	+0.288%	107,375	+3.550%
2025-04-25	86.21	86.9565	85.820100	86.8000	+0.533%	102,505	+3.848%
2025-04-24	84.56	86.5000	84.365000	86.3400	+2.737%	213,303	+4.401%
2025-04-23	84.94	85.7100	83.820000	84.0400	+1.756%	240,969	+7.258%
2025-04-22	81.68	83.1100	81.610000	82.5900	+2.304%	159,976	+9.142%
2025-04-21	81.83	81.8300	79.820000	80.7300	-2.098%	358,915	+11.656%
2025-04-17	82.40	83.1200	81.990000	82.4600	+0.402%	356,252	+9.314%
2025-04-16	82.71	83.5376	81.072000	82.1300	-2.040%	198,447	+9.753%
2025-04-15	83.86	84.5700	83.590000	83.8400	+0.299%	138,207	+7.514%
2025-04-14	84.42	84.5300	83.020000	83.5900	+0.723%	109,926	+7.836%
2025-04-11	81.58	83.2080	80.530000	82.9900	+1.467%	111,942	+8.615%
2025-04-10	83.42	83.4200	79.500000	81.7900	-3.969%	135,687	+10.209%
2025-04-09	76.67	85.5300	76.240900	85.1700	+10.639%	553,844	+5.835%
2025-04-08	80.57	81.2500	75.860100	76.9800	-1.986%	519,229	+17.095%
2025-04-07	76.28	81.8400	75.070000	78.5400	-0.153%	460,220	+14.770%
2025-04-04	81.99	82.1250	78.580000	78.6600	-6.268%	659,954	+14.594%
2025-04-03	85.21	85.9719	83.830000	83.9200	-4.874%	288,360	+7.412%
2025-04-02	86.43	88.7700	86.430000	88.2200	+0.662%	121,475	+2.176%
2025-04-01	86.94	87.7099	86.215000	87.6400	+0.516%	112,653	+2.853%
2025-03-31	86.04	87.3569	85.370000	87.1900	0.000%	176,469	+3.383%
2025-03-28	88.89	88.9000	86.980000	87.1900	-2.286%	198,814	+3.383%
2025-03-27	89.48	90.1400	89.037900	89.2300	-0.889%	99,183	+1.020%
2025-03-26	90.80	91.0850	89.671200	90.0300	-0.924%	96,088	+0.122%
2025-03-25	90.76	91.0590	90.530000	90.8700	+0.154%	81,520	-0.803%
2025-03-24	90.25	90.8800	90.140000	90.7300	+2.070%	604,080	-0.650%
2025-03-21	87.86	88.9150	87.590000	88.8900	-0.135%	320,226	+1.406%
2025-03-20	88.63	89.8050	88.550000	89.0100	-0.358%	211,185	+1.270%
2025-03-19	88.80	90.0900	88.562000	89.3300	+0.767%	88,922	+0.907%
2025-03-18	89.10	89.1300	88.082600	88.6500	-1.027%	292,355	+1.681%
2025-03-17	88.05	90.0600	88.050000	89.5700	+1.634%	247,220	+0.636%
2025-03-14	87.06	88.2921	87.060000	88.1300	+2.192%	289,903	+2.281%
2025-03-13	87.39	87.5100	85.820000	86.2400	-1.417%	251,756	+4.522%
2025-03-12	88.28	88.4300	86.880000	87.4800	+0.344%	453,303	+3.041%
2025-03-11	87.91	88.3700	86.591100	87.1800	-0.999%	326,112	+3.395%
2025-03-10	89.36	89.6700	87.330000	88.0600	-2.707%	450,575	+2.362%
2025-03-07	89.59	90.8200	88.720000	90.5100	+0.735%	547,166	-0.409%
2025-03-06	90.65	91.4400	89.590000	89.8500	-2.401%	631,519	+0.323%
2025-03-05	91.11	92.3535	90.410000	92.0600	+1.021%	291,104	-2.086%
2025-03-04	91.35	92.5300	90.230000	91.1300	-0.676%	426,610	-1.086%
2025-03-03	93.75	93.9400	91.220000	91.7500	-1.270%	113,374	-1.755%
2025-02-28	92.00	92.9800	91.460000	92.9300	+1.154%	175,161	-3.002%
2025-02-27	94.18	94.4244	91.810000	91.8700	-2.026%	121,026	-1.883%
2025-02-26	94.10	94.5900	93.392100	93.7700	+0.043%	581,345	-3.871%
2025-02-25	94.68	94.6800	93.264400	93.7300	-1.003%	303,365	-3.830%
2025-02-24	95.65	95.6500	94.361300	94.6800	-0.744%	192,787	-4.795%
2025-02-21	97.57	97.5700	95.200000	95.3900	-1.923%	204,719	-5.504%
2025-02-20	97.69	97.6900	96.540400	97.2600	-0.481%	278,906	-7.321%
2025-02-19	97.70	97.9700	97.305000	97.7300	-0.255%	119,470	-7.766%
2025-02-18	97.27	97.9800	96.980000	97.9800	+1.209%	415,041	-8.002%
2025-02-14	96.83	97.0800	96.613500	96.8100	+0.124%	259,580	-6.890%
2025-02-13	95.83	96.6900	95.540000	96.6900	+1.140%	137,604	-6.774%
2025-02-12	94.52	95.6000	94.400000	95.6000	+0.136%	257,512	-5.711%
2025-02-11	95.00	95.6500	95.000000	95.4700	-0.199%	103,826	-5.583%
2025-02-10	95.54	95.7900	95.350000	95.6600	+0.875%	481,473	-5.770%
2025-02-07	95.87	96.1100	94.700000	94.8300	-0.639%	150,329	-4.946%
2025-02-06	95.53	95.7000	94.970000	95.4400	+0.115%	104,363	-5.553%
2025-02-05	94.27	95.4000	94.090000	95.3300	+0.996%	188,717	-5.444%
2025-02-04	93.65	94.5250	93.575000	94.3900	+0.672%	227,609	-4.503%
2025-02-03	92.71	94.2700	92.525000	93.7600	-0.446%	330,972	-3.861%
2025-01-31	94.73	95.4500	93.910000	94.1800	0.000%	354,684	-4.290%
2025-01-30	93.96	94.4899	93.620000	94.1800	+1.106%	413,312	-4.290%
2025-01-29	93.50	93.5300	92.851163	93.1500	+0.140%	140,981	-3.231%
2025-01-28	92.66	93.3700	92.230100	93.0200	+0.129%	270,235	-3.096%
2025-01-27	91.96	93.1800	91.960000	92.9000	-1.181%	174,258	-2.971%
2025-01-24	94.23	94.4400	93.840000	94.0100	-0.508%	191,111	-4.117%
2025-01-23	93.91	94.4900	93.550000	94.4900	+0.138%	430,040	-4.604%
2025-01-22	94.23	94.8600	94.125000	94.3600	+0.694%	233,938	-4.472%
2025-01-21	93.65	94.0540	93.190000	93.7100	+0.872%	80,482	-3.810%
2025-01-17	93.48	93.4800	92.730000	92.9000	+1.187%	293,106	-2.971%
2025-01-16	91.77	92.2500	91.280000	91.8100	+0.394%	124,059	-1.819%
2025-01-15	91.50	91.9612	91.210000	91.4500	+1.442%	321,374	-1.432%
2025-01-14	90.24	90.3600	89.415000	90.1500	+0.659%	295,581	-0.011%
2025-01-13	88.93	89.6900	88.810000	89.5600	-0.112%	101,145	+0.648%
2025-01-10	90.27	90.3200	89.230000	89.6600	-1.429%	231,610	+0.535%
2025-01-08	90.72	91.1633	90.190000	90.9600	-0.088%	154,266	-0.901%
2025-01-07	92.19	92.2600	90.570000	91.0400	-0.936%	294,962	-0.989%
2025-01-06	91.99	92.5600	91.725000	91.9000	+0.723%	262,544	-1.915%
2025-01-03	90.27	91.4900	90.240000	91.2400	+1.694%	135,486	-1.206%
2025-01-02	90.30	90.8200	89.150000	89.7200	-0.056%	364,650	+0.468%
2024-12-31	90.36	90.6000	89.475000	89.7700	-0.422%	460,740	+0.412%
2024-12-30	90.26	90.5600	89.340000	90.1500	-1.238%	262,342	-0.011%
2024-12-27	91.47	91.6600	90.600000	91.2800	-0.955%	318,210	-1.249%
2024-12-26	91.82	92.3700	91.600000	92.1600	0.000%	53,667	-2.192%
2024-12-24	91.45	92.2400	91.195000	92.1600	+1.119%	164,225	-2.192%
2024-12-23	90.95	91.2700	90.330000	91.1400	-0.011%	356,088	-1.097%
2024-12-20	89.44	91.9321	89.340000	91.1500	+1.031%	435,085	-1.108%
2024-12-19	91.44	91.5600	90.180000	90.2200	-0.814%	630,481	-0.089%
2024-12-18	94.28	94.3000	90.750000	90.9600	-3.562%	609,245	-0.901%
2024-12-17	94.69	94.8550	94.270000	94.3200	-0.569%	179,739	-4.432%
2024-12-16	94.49	95.1814	94.435000	94.8600	+0.243%	349,969	-4.976%
2024-12-13	95.01	95.0350	94.292000	94.6300	-0.358%	435,638	-4.745%
2024-12-12	95.06	95.2700	94.860000	94.9700	-0.273%	119,958	-5.086%
2024-12-11	94.95	95.3756	94.705600	95.2300	+0.943%	245,094	-5.345%
2024-12-10	95.07	95.0700	94.060000	94.3400	-0.987%	270,679	-4.452%
2024-12-09	96.12	96.3900	95.080000	95.2800	-0.626%	169,846	-5.395%
2024-12-06	95.66	96.1800	95.660000	95.8800	+0.767%	154,385	-5.987%
2024-12-05	96.09	96.0900	95.150000	95.1500	-1.133%	134,648	-5.265%
2024-12-04	95.66	96.2400	95.570000	96.2400	+1.071%	115,845	-6.338%
2024-12-03	95.28	95.2800	94.880000	95.2200	-0.168%	202,633	-5.335%
2024-12-02	94.86	95.5199	94.720000	95.3800	+0.793%	163,657	-5.494%
2024-11-29	94.27	94.7600	94.270000	94.6300	+0.595%	33,330	-4.745%
2024-11-27	94.60	94.6500	93.620000	94.0700	-0.644%	310,952	-4.178%
2024-11-26	95.03	95.1300	94.500000	94.6800	-0.358%	109,527	-4.795%
2024-11-25	95.16	95.4099	94.541000	95.0200	+1.074%	181,220	-5.136%
2024-11-22	93.31	94.2200	93.310000	94.0100	+0.804%	287,679	-4.117%
2024-11-21	92.38	93.4500	91.990000	93.2600	+1.447%	443,340	-3.345%
2024-11-20	91.70	91.9900	91.000000	91.9300	+0.196%	90,607	-1.947%
2024-11-19	90.82	91.8050	90.770000	91.7500	+0.251%	147,519	-1.755%
2024-11-18	91.11	91.8200	90.950000	91.5200	+0.737%	924,922	-1.508%
2024-11-15	92.24	92.2400	90.560000	90.8500	-2.364%	874,719	-0.782%
2024-11-14	93.76	93.8500	92.940000	93.0500	-0.778%	143,643	-3.127%
2024-11-13	93.79	94.2799	93.500000	93.7800	+0.075%	240,823	-3.881%
2024-11-12	93.86	94.0400	93.290000	93.7100	-0.499%	465,695	-3.810%
2024-11-11	94.00	94.2890	93.850000	94.1800	+0.213%	82,369	-4.290%
2024-11-08	93.86	93.9800	93.590000	93.9800	-0.106%	70,749	-4.086%
2024-11-07	93.38	94.2600	93.380000	94.0800	+1.379%	979,913	-4.188%
2024-11-06	92.35	93.0698	91.827000	92.8000	+2.372%	435,453	-2.866%
2024-11-05	89.88	90.6650	89.860000	90.6500	+0.947%	109,190	-0.563%
2024-11-04	89.64	90.1650	89.300000	89.8000	+0.089%	131,569	+0.379%
2024-11-01	89.53	90.1974	89.410000	89.7200	+0.798%	211,246	+0.468%
2024-10-31	90.25	90.2500	89.010000	89.0100	-1.690%	138,953	+1.270%
2024-10-30	90.73	91.1650	90.460000	90.5400	-0.984%	324,489	-0.442%
2024-10-29	90.79	91.7200	90.600000	91.4400	+0.472%	108,174	-1.422%
2024-10-28	90.95	91.3201	90.870000	91.0100	+0.342%	342,689	-0.956%
2024-10-25	90.96	91.6900	90.680000	90.7000	+0.354%	203,292	-0.617%
2024-10-24	90.33	90.5800	90.057600	90.3800	+0.579%	215,462	-0.266%
2024-10-23	90.57	90.6100	89.380000	89.8600	-1.285%	119,005	+0.312%
2024-10-22	90.62	91.1800	90.515000	91.0300	-0.055%	109,166	-0.978%
2024-10-21	91.20	91.6000	90.660000	91.0800	-0.568%	389,021	-1.032%
2024-10-18	91.45	91.6900	91.095700	91.6000	+0.659%	179,504	-1.594%
2024-10-17	91.98	91.9999	90.990000	91.0000	-0.274%	389,354	-0.945%
2024-10-16	91.44	91.4799	91.000000	91.2500	-0.055%	92,379	-1.216%
2024-10-15	92.40	92.6800	90.957600	91.3000	-1.372%	418,867	-1.271%
2024-10-14	92.17	92.6320	92.007000	92.5700	+0.817%	173,314	-2.625%
2024-10-11	91.04	92.0399	91.040000	91.8200	+0.768%	81,705	-1.830%
2024-10-10	90.80	91.3410	90.530300	91.1200	-0.044%	72,172	-1.076%
2024-10-09	90.05	91.2300	90.050000	91.1600	+1.020%	137,315	-1.119%
2024-10-08	89.56	90.3700	89.340000	90.2400	+0.804%	215,465	-0.111%
2024-10-07	89.81	89.9500	89.201000	89.5200	-0.743%	141,849	+0.693%
2024-10-04	90.24	90.2599	89.415000	90.1900	+1.031%	132,979	-0.055%
2024-10-03	89.03	89.6250	88.850000	89.2700	-0.402%	311,906	+0.975%
2024-10-02	89.09	89.8400	88.820000	89.6300	+0.471%	128,149	+0.569%
2024-10-01	90.34	90.3400	88.645000	89.2100	-1.098%	116,415	+1.042%
2024-09-30	90.13	90.3100	89.476200	90.2000	-0.188%	143,970	-0.067%
2024-09-27	90.74	90.9300	90.280000	90.3700	-0.011%	78,958	-0.255%
2024-09-26	90.92	91.0200	89.745000	90.3800	+1.062%	163,317	-0.266%
2024-09-25	89.70	89.9536	89.320100	89.4300	-0.334%	66,510	+0.794%
2024-09-24	89.85	90.0000	89.240000	89.7300	+0.123%	76,105	+0.457%
2024-09-23	89.75	89.8300	89.520000	89.6200	+0.156%	474,955	+0.580%
2024-09-20	89.61	89.6100	88.774300	89.4800	-0.379%	86,827	+0.738%
2024-09-19	90.02	90.3641	89.640000	89.8200	+1.883%	120,438	+0.356%
2024-09-18	88.70	89.4887	88.090000	88.1600	-0.395%	308,577	+2.246%
2024-09-17	88.88	89.2000	88.200000	88.5100	-0.045%	266,279	+1.842%
2024-09-16	88.54	88.7000	87.990000	88.5500	+0.113%	183,039	+1.796%
2024-09-13	87.95	88.7050	87.938000	88.4500	+0.717%	605,680	+1.911%
2024-09-12	87.42	87.9500	86.956300	87.8200	+0.596%	111,649	+2.642%
2024-09-11	86.41	87.5000	84.820000	87.3000	+1.182%	76,584	+3.253%
2024-09-10	86.25	86.3900	85.360000	86.2800	+0.128%	117,905	+4.474%
2024-09-09	85.73	86.4400	85.560000	86.1700	+1.162%	142,187	+4.607%
2024-09-06	86.66	86.9050	84.940000	85.1800	-1.753%	877,910	+5.823%
2024-09-05	86.81	87.0600	86.020000	86.7000	-0.414%	160,036	+3.968%
2024-09-04	86.82	87.6350	86.790000	87.0600	-0.503%	474,679	+3.538%
2024-09-03	89.06	89.0600	87.120000	87.5000	-2.333%	383,600	+3.017%
2024-08-30	89.55	89.6200	88.644400	89.5900	+1.106%	293,049	+0.614%
2024-08-29	88.52	89.5500	88.500000	88.6100	+0.465%	838,511	+1.727%
2024-08-28	89.02	89.0200	87.700000	88.2000	-1.021%	816,954	+2.200%
2024-08-27	88.66	89.2800	88.500000	89.1100	+0.101%	190,929	+1.156%
2024-08-26	89.55	89.6342	88.800000	89.0200	-0.570%	95,625	+1.258%
2024-08-23	89.53	89.8700	88.990000	89.5300	+1.015%	776,298	+0.681%
2024-08-22	89.92	90.0100	88.470000	88.6300	-1.171%	144,784	+1.704%
2024-08-21	89.48	89.8299	89.210000	89.6800	+0.764%	114,338	+0.513%
2024-08-20	89.34	89.4900	88.890000	89.0000	-0.492%	72,147	+1.281%
2024-08-19	88.36	89.4400	88.272000	89.4400	+1.119%	131,611	+0.783%
2024-08-16	87.98	88.5300	87.800000	88.4500	+0.340%	575,411	+1.911%
2024-08-15	87.27	88.2600	87.258000	88.1500	+2.191%	78,728	+2.258%
2024-08-14	86.37	86.4850	85.600000	86.2600	+0.081%	116,917	+4.498%
2024-08-13	85.10	86.3000	85.100000	86.1900	+1.976%	116,895	+4.583%
2024-08-12	84.92	85.0400	84.210000	84.5200	-0.389%	961,306	+6.649%
2024-08-09	84.53	85.0800	84.090000	84.8500	+0.331%	115,494	+6.235%
2024-08-08	82.99	84.6690	82.890000	84.5700	+2.410%	617,310	+6.586%
2024-08-07	84.10	84.7800	82.470000	82.5800	-0.602%	526,041	+9.155%
2024-08-06	82.92	84.3100	82.830000	83.0800	+0.813%	213,623	+8.498%
2024-08-05	81.60	83.5300	81.450000	82.4100	-2.288%	340,332	+9.380%
2024-08-02	85.27	85.2700	83.580000	84.3400	-2.373%	333,605	+6.877%
2024-08-01	87.98	88.6250	85.820000	86.3900	-2.494%	283,592	+4.341%
2024-07-31	88.38	89.0500	88.150000	88.6000	+1.862%	160,024	+1.738%
2024-07-30	87.78	88.1200	86.480800	86.9800	-0.742%	474,591	+3.633%
2024-07-29	87.79	88.0963	87.230000	87.6300	+0.344%	455,785	+2.864%
2024-07-26	87.04	87.6968	86.830000	87.3300	+0.913%	320,351	+3.218%
2024-07-25	86.92	88.0600	86.490000	86.5400	-0.357%	288,814	+4.160%
2024-07-24	88.34	88.3801	86.800000	86.8500	-2.503%	480,722	+3.788%
2024-07-23	89.46	89.5690	89.000000	89.0800	-0.735%	206,608	+1.190%
2024-07-22	89.71	89.8000	88.960000	89.7400	+1.036%	262,772	+0.446%
2024-07-19	89.56	89.5600	88.570000	88.8200	-0.760%	90,516	+1.486%
2024-07-18	90.74	90.9500	89.190000	89.5000	-0.864%	669,341	+0.715%
2024-07-17	91.12	91.3791	90.270000	90.2800	-1.934%	1,532,536	-0.155%
2024-07-16	91.46	92.0600	91.270000	92.0600	+1.032%	810,410	-2.086%
2024-07-15	91.08	91.7200	90.710000	91.1200	+0.198%	393,432	-1.076%
2024-07-12	90.57	91.6598	90.535000	90.9400	+0.787%	238,594	-0.880%
2024-07-11	90.81	91.2150	90.090000	90.2300	-0.408%	347,495	-0.100%
2024-07-10	89.96	90.6400	89.710000	90.6000	+0.902%	271,960	-0.508%
2024-07-09	90.15	90.1500	89.700000	89.7900	-0.300%	251,861	+0.390%
2024-07-08	90.16	90.2000	89.840000	90.0600	-0.144%	429,945	+0.089%
2024-07-05	89.48	90.2750	89.460000	90.1900	+0.827%	260,758	-0.055%
2024-07-03	89.33	89.6000	89.250000	89.4500	+0.157%	287,097	+0.771%
2024-07-02	88.39	89.3400	88.390000	89.3100	+0.949%	273,446	+0.929%
2024-07-01	88.84	88.9800	88.150000	88.4700	-0.304%	354,582	+1.888%
2024-06-28	89.10	89.7100	88.510000	88.7400	-0.090%	195,833	+1.578%
2024-06-27	88.65	88.9100	88.500000	88.8200	+0.135%	102,273	+1.486%
2024-06-26	88.73	88.9700	88.580000	88.7000	-0.505%	140,540	+1.623%
2024-06-25	89.04	89.1500	88.730000	89.1500	+0.214%	70,038	+1.110%
2024-06-24	89.12	89.5200	88.910000	88.9600	-0.459%	151,628	+1.326%
2024-06-21	89.31	89.4200	88.960000	89.3700	+0.393%	88,591	+0.862%
2024-06-20	89.34	89.5300	88.860000	89.0200	-0.470%	138,761	+1.258%
2024-06-18	89.34	89.5000	89.210000	89.4400	+0.179%	97,084	+0.783%
2024-06-17	88.32	89.4400	88.080000	89.2800	+1.098%	525,174	+0.963%
2024-06-14	87.96	88.4200	87.825000	88.3100	-0.102%	113,249	+2.072%
2024-06-13	88.56	88.7400	88.020000	88.4000	-0.338%	91,277	+1.968%
2024-06-12	88.94	89.0700	88.420000	88.7000	+0.704%	632,881	+1.623%
2024-06-11	87.66	88.1600	87.250000	88.0800	+0.080%	119,478	+2.339%
2024-06-10	87.24	88.0300	87.240000	88.0100	+0.422%	135,558	+2.420%
2024-06-07	87.75	88.0200	87.500000	87.6400	-0.296%	199,167	+2.853%
2024-06-06	88.02	88.0800	87.740000	87.9000	-0.080%	75,517	+2.548%
2024-06-05	87.16	87.9700	86.916500	87.9700	+1.477%	611,062	+2.467%
2024-06-04	86.41	86.9300	86.190000	86.6900	+0.012%	127,971	+3.980%
2024-06-03	87.16	87.1780	85.700000	86.6800	-0.081%	278,001	+3.992%
2024-05-31	86.62	86.8000	85.340000	86.7500	+0.104%	516,934	+3.908%
2024-05-30	86.78	86.8500	86.360000	86.6600	-0.265%	47,290	+4.016%
2024-05-29	86.88	87.1700	86.860000	86.8900	-1.172%	364,482	+3.740%
2024-05-28	88.34	88.3400	87.460000	87.9200	-0.678%	77,851	+2.525%
2024-05-24	88.06	88.9000	88.060000	88.5200	+0.705%	170,184	+1.830%
2024-05-23	89.39	89.3900	87.680000	87.9000	-1.136%	218,128	+2.548%
2024-05-22	88.83	89.0000	88.403800	88.9100	+0.316%	73,129	+1.383%
2024-05-21	88.33	88.6700	88.330000	88.6300	-0.191%	175,908	+1.704%
2024-05-20	88.27	88.8650	88.270000	88.8000	+0.566%	97,813	+1.509%
2024-05-17	88.58	88.5800	88.010000	88.3000	-0.147%	52,087	+2.084%
2024-05-16	88.50	88.7200	88.280000	88.4300	-0.057%	52,458	+1.934%
2024-05-15	87.87	88.4900	87.620000	88.4800	+1.317%	418,424	+1.876%
2024-05-14	87.05	87.4250	86.930000	87.3300	+0.414%	54,400	+3.218%
2024-05-13	87.11	87.3259	86.800000	86.9700	+0.358%	158,420	+3.645%
2024-05-10	86.70	87.0650	86.510000	86.6600	+0.231%	109,070	+4.016%
2024-05-09	86.20	86.5571	85.990000	86.4600	+0.406%	82,048	+4.256%
2024-05-08	85.80	86.2846	85.800000	86.1100	-0.220%	169,549	+4.680%
2024-05-07	86.37	86.6650	86.260000	86.3000	+0.070%	124,471	+4.450%
2024-05-06	86.08	86.2900	85.790000	86.2400	+0.665%	227,115	+4.522%
2024-05-03	85.79	86.0400	85.341900	85.6700	+1.217%	146,944	+5.218%
2024-05-02	84.41	84.8299	83.500000	84.6400	+0.918%	615,726	+6.498%
2024-05-01	83.88	85.1300	83.610000	83.8700	-0.581%	293,909	+7.476%
2024-04-30	85.61	85.6100	84.360000	84.3600	-1.850%	324,047	+6.852%
2024-04-29	85.67	85.9624	85.450000	85.9500	+0.479%	68,352	+4.875%
2024-04-26	84.84	85.7900	84.810000	85.5400	+0.647%	89,789	+5.378%
2024-04-25	84.66	85.2000	84.060000	84.9900	-0.118%	59,890	+6.060%
2024-04-24	85.05	85.4950	84.711000	85.0900	+0.425%	222,693	+5.935%
2024-04-23	83.94	85.0400	83.940000	84.7300	+1.352%	249,410	+6.385%
2024-04-22	83.42	84.0400	82.830000	83.6000	+0.966%	163,538	+7.823%
2024-04-19	83.45	83.6700	82.520000	82.8000	-0.874%	128,118	+8.865%
2024-04-18	84.23	84.2800	83.400000	83.5300	-0.524%	409,492	+7.913%
2024-04-17	85.00	85.1200	83.940000	83.9700	-1.130%	331,146	+7.348%
2024-04-16	84.80	85.3000	84.520000	84.9300	+0.047%	271,688	+6.134%
2024-04-15	87.01	87.0100	84.689000	84.8900	-1.428%	349,438	+6.184%
2024-04-12	86.96	86.9850	85.955000	86.1200	-1.779%	316,104	+4.668%
2024-04-11	87.25	87.9691	86.860000	87.6800	+0.944%	76,020	+2.806%
2024-04-10	86.87	87.1200	86.580000	86.8600	-1.664%	354,913	+3.776%
2024-04-09	88.20	88.3400	87.520000	88.3300	+0.741%	132,185	+2.049%
2024-04-08	87.63	87.9200	87.440000	87.6800	+0.217%	64,705	+2.806%
2024-04-05	86.76	87.9000	86.721300	87.4900	+0.911%	36,166	+3.029%
2024-04-04	88.79	88.9900	86.670000	86.7000	-1.589%	346,151	+3.968%
2024-04-03	87.58	88.4550	87.580000	88.1000	+0.148%	83,872	+2.316%
2024-04-02	87.95	88.0400	87.671000	87.9700	-1.157%	132,785	+2.467%
2024-04-01	89.44	89.4500	88.700000	89.0000	-0.224%	217,874	+1.281%
2024-03-28	89.16	89.4400	89.095000	89.2000	-0.101%	51,125	+1.054%
2024-03-27	89.17	89.2900	88.655700	89.2900	+0.893%	129,674	+0.952%
2024-03-26	88.93	88.9300	88.380000	88.5000	-0.113%	62,083	+1.853%
2024-03-25	88.56	88.7299	88.340000	88.6000	-0.192%	53,092	+1.738%
2024-03-22	89.20	89.2000	88.500000	88.7700	-0.538%	387,920	+1.543%
2024-03-21	89.45	89.8650	89.250000	89.2500	+0.688%	138,747	+0.997%
2024-03-20	87.84	88.7200	87.531300	88.6400	+1.026%	422,970	+1.692%
2024-03-19	87.12	87.7700	86.969500	87.7400	+0.011%	69,919	+2.735%
2024-03-18	87.82	88.0603	87.630000	87.7300	+0.712%	155,673	+2.747%
2024-03-15	87.51	87.5750	86.970200	87.1100	-0.820%	78,329	+3.478%
2024-03-14	88.67	88.6700	87.250000	87.8300	-0.712%	231,954	+2.630%
2024-03-13	88.90	88.9000	88.295000	88.4600	-0.796%	165,388	+1.899%
2024-03-12	88.89	89.1900	88.200000	89.1700	+0.734%	108,198	+1.088%
2024-03-11	88.23	88.6200	87.970000	88.5200	+0.079%	92,431	+1.830%
2024-03-08	89.55	89.7450	88.311000	88.4500	-1.129%	444,956	+1.911%
2024-03-07	89.06	89.7100	88.935000	89.4600	+1.085%	87,082	+0.760%
2024-03-06	88.54	89.0173	88.150300	88.5000	+0.947%	154,181	+1.853%
2024-03-05	88.64	88.6400	87.300000	87.6700	-1.583%	309,869	+2.817%
2024-03-04	89.46	89.4600	89.030000	89.0800	-0.179%	103,759	+1.190%
2024-03-01	88.40	89.4900	88.218400	89.2400	+1.076%	190,473	+1.009%
2024-02-29	88.52	88.5700	87.760000	88.2900	+0.444%	150,353	+2.095%
2024-02-28	87.89	88.0800	87.650000	87.9000	-0.419%	101,605	+2.548%
2024-02-27	88.16	88.3290	87.950000	88.2700	+0.455%	205,413	+2.119%
2024-02-26	87.76	88.2000	87.720000	87.8700	+0.194%	106,423	+2.583%
2024-02-23	88.01	88.0701	87.510000	87.7000	-0.307%	245,736	+2.782%
2024-02-22	87.43	88.1100	87.150000	87.9700	+2.291%	94,386	+2.467%
2024-02-21	85.79	86.0000	85.220000	86.0000	-0.658%	163,914	+4.814%
2024-02-20	86.65	86.8400	85.960000	86.5700	-0.540%	261,369	+4.124%
2024-02-16	87.71	87.8000	86.850000	87.0400	-0.775%	132,443	+3.562%
2024-02-15	87.37	87.7700	87.102500	87.7200	+0.874%	132,145	+2.759%
2024-02-14	86.67	87.0700	86.300000	86.9600	+1.081%	206,352	+3.657%
2024-02-13	86.02	86.4600	85.350000	86.0300	-1.826%	400,185	+4.777%
2024-02-12	87.63	88.1100	87.450000	87.6300	+0.011%	169,442	+2.864%
2024-02-09	87.35	87.7400	87.020000	87.6200	+0.459%	209,233	+2.876%
2024-02-08	86.91	87.2300	86.731300	87.2200	+0.334%	263,889	+3.348%
2024-02-07	86.70	87.2499	86.400000	86.9300	+0.812%	128,613	+3.693%
2024-02-06	86.20	86.2600	85.790000	86.2300	+0.349%	426,620	+4.534%
2024-02-05	86.25	86.2500	85.317700	85.9300	-0.486%	195,277	+4.899%
2024-02-02	85.95	86.6500	85.630000	86.3500	+0.349%	193,367	+4.389%
2024-02-01	85.48	86.1300	84.840000	86.0500	+1.045%	153,232	+4.753%
2024-01-31	85.88	86.2800	84.955500	85.1600	-1.424%	354,683	+5.848%
2024-01-30	86.35	86.5417	86.220000	86.3900	-0.610%	212,356	+4.341%
2024-01-29	86.05	86.9200	85.930000	86.9200	+1.082%	190,560	+3.705%
2024-01-26	86.19	86.3800	85.780000	85.9900	-0.555%	191,057	+4.826%
2024-01-25	86.88	86.8800	86.010000	86.4700	+0.406%	120,745	+4.244%
2024-01-24	86.98	86.9800	86.070000	86.1200	-0.185%	173,171	+4.668%
2024-01-23	86.01	86.2800	85.723300	86.2800	+0.419%	244,425	+4.474%
2024-01-22	86.05	86.2600	85.728900	85.9200	+0.527%	224,237	+4.912%
2024-01-19	84.56	85.5800	84.280000	85.4700	+1.532%	263,367	+5.464%
2024-01-18	83.71	84.2200	83.363600	84.1800	+1.117%	112,415	+7.080%
2024-01-17	83.12	83.2500	82.450000	83.2500	-0.585%	123,244	+8.276%
2024-01-16	83.71	84.0000	83.250000	83.7400	-0.345%	244,661	+7.643%
2024-01-12	84.44	84.5900	83.790000	84.0300	-0.036%	302,960	+7.271%
2024-01-11	84.10	84.2300	83.080000	84.0600	+0.036%	161,240	+7.233%
2024-01-10	83.69	84.1800	83.380000	84.0300	+0.382%	147,669	+7.271%
2024-01-09	83.20	83.9700	83.020000	83.7100	-0.072%	125,907	+7.681%
2024-01-08	82.48	83.7800	82.450000	83.7700	+1.935%	198,317	+7.604%
2024-01-05	82.14	82.8000	82.010500	82.1800	+0.061%	122,047	+9.686%
2024-01-04	82.17	82.6900	82.020100	82.1300	-0.461%	142,874	+9.753%
2024-01-03	83.02	83.0301	82.430000	82.5100	-1.233%	256,349	+9.247%
2024-01-02	83.99	84.1498	83.180000	83.5400	-1.300%	200,127	+7.900%
2023-12-29	84.94	85.0368	84.270000	84.6400	-0.353%	141,111	+6.498%
2023-12-28	85.21	85.2100	84.940000	84.9400	-0.071%	107,113	+6.122%
2023-12-27	85.05	85.0799	84.745000	85.0000	+0.106%	226,119	+6.047%
2023-12-26	84.52	85.0000	84.395100	84.9100	+0.795%	182,626	+6.159%
2023-12-22	84.30	84.4100	83.780000	84.2400	+0.441%	187,979	+7.004%
2023-12-21	83.64	83.9500	83.240000	83.8700	+1.036%	166,202	+7.476%
2023-12-20	84.14	84.4821	82.930000	83.0100	-1.542%	239,113	+8.589%
2023-12-19	84.02	84.3900	83.966500	84.3100	+0.561%	295,939	+6.915%
2023-12-18	83.85	83.9200	83.470000	83.8400	+0.347%	324,850	+7.514%
2023-12-15	83.94	84.0299	83.370000	83.5500	-0.167%	486,817	+7.887%
2023-12-14	83.72	84.2490	83.122600	83.6900	+0.783%	692,321	+7.707%
2023-12-13	81.73	83.0900	81.513800	83.0400	+1.852%	467,775	+8.550%
2023-12-12	81.23	81.5300	80.690000	81.5300	+0.518%	196,127	+10.561%
2023-12-11	79.90	81.2300	79.900000	81.1100	+2.012%	552,374	+11.133%
2023-12-08	79.11	79.8200	79.000000	79.5100	+0.113%	161,487	+13.369%
2023-12-07	79.05	79.5200	78.730000	79.4200	+1.056%	104,136	+13.498%
2023-12-06	79.37	79.3994	78.550000	78.5900	-0.266%	214,662	+14.697%
2023-12-05	78.81	78.9585	78.380000	78.8000	-0.643%	138,218	+14.391%
2023-12-04	79.21	79.4050	78.600000	79.3100	-0.527%	118,126	+13.655%
2023-12-01	78.73	79.7300	78.500000	79.7300	+1.001%	212,854	+13.057%
2023-11-30	79.07	79.0700	78.320000	78.9400	+0.152%	304,798	+14.188%
2023-11-29	78.95	79.4799	78.730000	78.8200	+0.536%	114,419	+14.362%
2023-11-28	78.16	78.5633	78.040000	78.4000	+0.153%	216,143	+14.974%
2023-11-27	78.39	78.5599	78.100000	78.2800	-0.293%	90,830	+15.151%
2023-11-24	78.30	78.5100	78.260000	78.5100	+0.358%	42,286	+14.813%
2023-11-22	78.40	78.7199	78.140900	78.2300	+0.243%	57,820	+15.224%
2023-11-21	78.20	78.2000	77.720000	78.0400	-0.586%	75,164	+15.505%
2023-11-20	77.52	78.5667	77.520000	78.5000	+1.264%	131,168	+14.828%
2023-11-17	77.49	77.6600	77.230000	77.5200	+0.380%	540,110	+16.280%
2023-11-16	77.47	77.4900	76.870000	77.2262	-0.482%	146,363	+16.722%