Dark

COM
Direxion Auspice Broad Commodity Strategy ETF
stock NYSE ETF

At Close

Aug 4, 2026 3:59:51 PM EDT

33.65USD-0.505%(-0.17)74,870

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:52:30 AM EDT

33.83USD+0.027%(+0.01)644

After-hours

Aug 4, 2026 4:10:30 PM EDT

33.62USD-0.089%(-0.03)21,317

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	33.7200	33.720000	33.5903	33.6200	-0.594%	74,871	0.000%
2026-08-03	33.6000	33.831100	33.5801	33.8208	-0.012%	64,806	-0.594%
2026-07-31	34.0000	34.000000	33.7100	33.8250	-0.074%	55,514	-0.606%
2026-07-30	34.0000	34.000000	33.8500	33.8500	+0.009%	18,187	-0.679%
2026-07-29	33.9100	33.910000	33.7900	33.8470	-0.038%	30,349	-0.671%
2026-07-28	33.7900	33.910000	33.7900	33.8600	-0.147%	29,193	-0.709%
2026-07-27	34.0500	34.050000	33.8600	33.9100	-0.935%	33,088	-0.855%
2026-07-24	34.1600	34.240000	34.0800	34.2300	-0.117%	48,287	-1.782%
2026-07-23	34.4300	34.430000	34.2700	34.2700	-0.087%	30,154	-1.897%
2026-07-22	34.2500	34.330000	34.1600	34.3000	+0.616%	37,138	-1.983%
2026-07-21	34.0100	34.109000	33.9899	34.0900	+0.392%	82,001	-1.379%
2026-07-20	33.9200	33.990000	33.9200	33.9570	+0.227%	18,322	-0.992%
2026-07-17	33.7900	33.880000	33.7500	33.8800	+0.355%	33,443	-0.767%
2026-07-16	33.8100	33.860000	33.7204	33.7600	-0.266%	53,973	-0.415%
2026-07-15	33.7300	33.890000	33.7300	33.8500	+0.684%	64,850	-0.679%
2026-07-14	33.5400	33.640000	33.5400	33.6200	+0.343%	31,755	0.000%
2026-07-13	33.4600	33.520000	33.4201	33.5050	+0.465%	18,007	+0.343%
2026-07-10	33.2900	33.360000	33.2900	33.3500	+0.482%	20,711	+0.810%
2026-07-09	33.2000	33.250000	33.1408	33.1900	-0.030%	7,945	+1.296%
2026-07-08	33.2100	33.291900	33.1645	33.2000	+0.054%	131,590	+1.265%
2026-07-07	33.1300	33.200000	33.0600	33.1820	+0.425%	125,120	+1.320%
2026-07-06	32.9200	33.060000	32.9100	33.0416	+1.230%	93,269	+1.751%
2026-07-02	32.6700	32.730000	32.6290	32.6400	-0.107%	140,938	+3.002%
2026-07-01	32.7000	32.819900	32.6500	32.6748	+0.229%	106,360	+2.893%
2026-06-30	32.6000	32.670000	32.4800	32.6000	+0.308%	35,188	+3.129%
2026-06-29	32.6500	32.650000	32.4850	32.5000	-0.215%	27,040	+3.446%
2026-06-26	32.5300	32.630000	32.5300	32.5700	-0.398%	64,373	+3.224%
2026-06-25	32.4900	32.705000	32.4900	32.7000	+0.801%	52,987	+2.813%
2026-06-24	32.5400	32.580000	32.4301	32.4400	-0.704%	409,590	+3.637%
2026-06-23	32.7300	32.730000	32.6600	32.6700	-1.210%	113,302	+2.908%
2026-06-22	33.1300	33.160000	33.0601	33.0700	-0.241%	241,425	+1.663%
2026-06-18	33.0500	33.163100	33.0500	33.1500	-0.121%	127,914	+1.418%
2026-06-17	33.2800	33.320000	33.1900	33.1900	+0.302%	360,847	+1.296%
2026-06-16	33.0400	33.200000	33.0400	33.0900	+0.121%	41,331	+1.602%
2026-06-15	32.9400	33.055000	32.9201	33.0500	-0.030%	192,318	+1.725%
2026-06-12	33.0800	33.150000	33.0400	33.0600	-0.151%	183,339	+1.694%
2026-06-11	33.0800	33.130000	33.0250	33.1100	+0.333%	153,860	+1.540%
2026-06-10	33.1600	33.169900	33.0000	33.0000	-0.242%	216,585	+1.879%
2026-06-09	33.2900	33.320000	33.0700	33.0800	-0.451%	637,309	+1.632%
2026-06-08	33.2500	33.345000	33.2100	33.2300	+0.060%	660,241	+1.174%
2026-06-05	33.3700	33.370000	33.1750	33.2100	-0.777%	239,624	+1.235%
2026-06-04	33.7200	33.730100	33.4000	33.4700	-0.976%	138,464	+0.448%
2026-06-03	34.0500	34.050000	33.7700	33.8000	-0.763%	65,241	-0.533%
2026-06-02	34.0800	34.120000	34.0300	34.0600	-0.059%	91,460	-1.292%
2026-06-01	34.1700	34.180300	34.0200	34.0800	+0.200%	146,191	-1.350%
2026-05-29	34.1700	34.170000	33.9500	34.0120	-0.579%	121,620	-1.153%
2026-05-28	34.0800	34.220000	34.0000	34.2100	+0.766%	109,016	-1.725%
2026-05-27	33.9900	34.080000	33.9000	33.9500	-0.876%	141,003	-0.972%
2026-05-26	34.3700	34.390800	34.2100	34.2500	-0.494%	293,696	-1.839%
2026-05-22	34.4600	34.540000	34.3703	34.4200	-0.058%	91,962	-2.324%
2026-05-21	34.6500	34.650000	34.3600	34.4400	-0.864%	232,421	-2.381%
2026-05-20	34.8400	34.870000	34.6600	34.7400	-0.544%	138,386	-3.224%
2026-05-19	34.9100	34.969100	34.8200	34.9300	-0.143%	331,213	-3.750%
2026-05-18	34.8500	35.030000	34.8150	34.9800	+1.775%	404,095	-3.888%
2026-05-15	34.4600	34.470000	34.3200	34.3700	-1.688%	235,820	-2.182%
2026-05-14	35.1700	35.170000	34.8100	34.9600	-1.243%	405,722	-3.833%
2026-05-13	35.4700	35.620000	35.3600	35.4000	-0.028%	409,203	-5.028%
2026-05-12	35.1661	35.410000	35.1601	35.4100	+1.143%	146,968	-5.055%
2026-05-11	34.7800	35.060000	34.7350	35.0100	+1.214%	196,788	-3.970%
2026-05-08	34.3600	34.590000	34.3600	34.5900	+1.081%	96,574	-2.804%
2026-05-07	34.1000	34.225000	34.0200	34.2200	-0.262%	89,732	-1.753%
2026-05-06	34.2700	34.330000	34.2200	34.3100	-0.752%	275,675	-2.011%
2026-05-05	34.5800	34.630000	34.4600	34.5700	+0.087%	159,805	-2.748%
2026-05-04	34.3500	34.585000	34.3202	34.5400	+0.261%	99,765	-2.664%
2026-05-01	34.3900	34.520000	34.3001	34.4500	+0.467%	115,278	-2.409%
2026-04-30	34.2200	34.320000	34.1500	34.2900	+0.528%	57,736	-1.954%
2026-04-29	34.2100	34.230000	34.0800	34.1100	-0.088%	92,399	-1.437%
2026-04-28	33.9800	34.140000	33.9300	34.1400	+0.500%	108,771	-1.523%
2026-04-27	33.8600	34.000000	33.8600	33.9700	+0.503%	145,416	-1.030%
2026-04-24	33.6700	33.800000	33.6700	33.8000	-0.030%	60,766	-0.533%
2026-04-23	33.6600	33.849900	33.5900	33.8100	+0.416%	45,871	-0.562%
2026-04-22	33.8000	33.850000	33.6501	33.6700	-0.178%	99,101	-0.149%
2026-04-21	33.5900	33.750000	33.5900	33.7300	+0.537%	132,824	-0.326%
2026-04-20	33.3900	33.650000	33.3600	33.5500	+0.299%	161,002	+0.209%
2026-04-17	33.1900	33.479600	33.0805	33.4500	-0.149%	278,551	+0.508%
2026-04-16	33.5100	33.680000	33.4600	33.5000	+0.329%	256,386	+0.358%
2026-04-15	33.3000	33.440000	33.2950	33.3900	+0.451%	69,081	+0.689%
2026-04-14	33.2300	33.330000	33.1500	33.2400	+0.181%	82,607	+1.143%
2026-04-13	33.3000	33.365000	33.1500	33.1800	+0.637%	177,096	+1.326%
2026-04-10	33.0544	33.150000	32.9400	32.9700	-0.333%	188,502	+1.971%
2026-04-09	33.2100	33.220000	32.9500	33.0800	+0.060%	132,182	+1.632%
2026-04-08	33.0000	33.098100	32.8200	33.0600	-0.810%	237,317	+1.694%
2026-04-07	33.4650	33.515000	33.3000	33.3300	-0.418%	121,952	+0.870%
2026-04-06	33.4400	33.520000	33.3600	33.4700	+0.240%	520,335	+0.448%
2026-04-02	33.6200	33.649900	33.2700	33.3900	+0.120%	163,854	+0.689%
2026-04-01	33.2600	33.379900	33.0801	33.3500	-0.655%	916,307	+0.810%
2026-03-31	33.5900	33.799900	33.5201	33.5700	+0.209%	133,030	+0.149%
2026-03-30	33.6500	33.699900	33.4200	33.5000	-0.149%	133,217	+0.358%
2026-03-27	33.6700	33.670000	33.4800	33.5500	+0.299%	348,295	+0.209%
2026-03-26	33.4300	33.600000	33.3801	33.4500	+0.300%	109,005	+0.508%
2026-03-25	33.0800	33.390000	33.0800	33.3500	+0.120%	224,853	+0.810%
2026-03-24	33.2200	33.400000	33.1500	33.3100	+0.211%	191,239	+0.931%
2026-03-23	33.4600	33.460000	33.0850	33.2400	-1.218%	316,577	+1.143%
2026-03-20	33.8300	33.830000	33.6300	33.6500	-0.385%	249,924	-0.089%
2026-03-19	33.7500	33.900000	33.6500	33.7800	-0.207%	248,713	-0.474%
2026-03-18	33.6600	33.900000	33.6600	33.8500	+0.624%	320,982	-0.679%
2026-03-17	33.6100	33.700000	33.5300	33.6400	+0.388%	1,013,819	-0.059%
2026-03-16	33.8900	33.890000	33.4700	33.5100	-1.354%	422,736	+0.328%
2026-03-13	33.8600	33.987500	33.7501	33.9700	-0.059%	26,567	-1.030%
2026-03-12	33.9600	34.079500	33.8000	33.9900	+1.161%	125,165	-1.089%
2026-03-11	33.2500	33.600000	33.0000	33.6000	+1.726%	59,840	+0.060%
2026-03-10	33.0100	33.050000	32.4400	33.0298	+0.793%	156,122	+1.787%
2026-03-09	33.4300	33.540000	32.6900	32.7700	-0.761%	561,508	+2.594%
2026-03-06	32.6600	33.097200	32.6600	33.0212	+1.792%	98,807	+1.813%
2026-03-05	32.2700	32.576800	32.2700	32.4400	+0.965%	25,843	+3.637%
2026-03-04	32.2000	32.200000	32.0500	32.1300	+0.156%	321,468	+4.637%
2026-03-03	32.3500	32.350000	32.0000	32.0800	-0.249%	74,887	+4.800%
2026-03-02	32.3400	32.340000	32.0300	32.1600	+0.626%	140,539	+4.540%
2026-02-27	31.9550	32.010000	31.9277	31.9600	+0.788%	82,458	+5.194%
2026-02-26	31.5644	31.740000	31.5415	31.7100	+0.190%	42,044	+6.023%
2026-02-25	31.7100	31.795000	31.5400	31.6500	+0.032%	39,314	+6.224%
2026-02-24	31.5550	31.650000	31.5400	31.6400	+0.142%	18,960	+6.258%
2026-02-23	31.5650	31.660000	31.5350	31.5950	+0.397%	38,987	+6.409%
2026-02-20	31.4600	31.520000	31.3308	31.4700	+0.255%	239,732	+6.832%
2026-02-19	31.2900	31.390100	31.2400	31.3901	+0.416%	66,456	+7.104%
2026-02-18	31.1200	31.280000	31.1200	31.2600	+1.397%	91,308	+7.550%
2026-02-17	30.8700	30.870000	30.7338	30.8293	-0.486%	26,604	+9.052%
2026-02-13	30.9300	31.040000	30.9300	30.9800	+0.193%	62,607	+8.522%
2026-02-12	31.3000	31.330000	30.8859	30.9202	-1.563%	13,295	+8.732%
2026-02-11	31.4100	31.435000	31.2800	31.4113	+0.790%	11,062	+7.032%
2026-02-10	31.1800	31.220000	31.1181	31.1650	-0.240%	16,566	+7.877%
2026-02-09	31.0200	31.245000	30.9800	31.2400	+0.709%	209,547	+7.618%
2026-02-06	30.8600	31.045000	30.8600	31.0200	+0.845%	24,628	+8.382%
2026-02-05	30.8400	30.900000	30.7200	30.7600	-0.998%	22,958	+9.298%
2026-02-04	31.1200	31.120000	30.9500	31.0700	-0.032%	40,098	+8.207%
2026-02-03	30.9800	31.110000	30.8900	31.0800	+1.602%	59,192	+8.172%
2026-02-02	30.6100	30.670000	30.4600	30.5900	-1.472%	46,867	+9.905%
2026-01-30	31.4800	31.495000	30.7700	31.0470	-2.902%	96,861	+8.287%
2026-01-29	32.3000	32.320000	31.5710	31.9750	+0.487%	65,853	+5.145%
2026-01-28	31.7200	31.820000	31.6541	31.8200	+0.748%	48,798	+5.657%
2026-01-27	31.4200	31.583700	31.3500	31.5837	+0.649%	29,186	+6.447%
2026-01-26	31.4800	31.570000	31.3500	31.3800	+0.256%	17,683	+7.138%
2026-01-23	31.1200	31.300000	31.1200	31.2999	+0.834%	16,575	+7.412%
2026-01-22	30.9600	31.060000	30.9600	31.0409	+0.292%	19,440	+8.309%
2026-01-21	31.0200	31.070000	30.8600	30.9505	+0.196%	12,076	+8.625%
2026-01-20	30.8700	30.959900	30.8600	30.8900	+0.947%	28,385	+8.838%
2026-01-16	30.5800	30.630000	30.4600	30.6003	-0.454%	39,750	+9.868%
2026-01-15	30.6092	30.780000	30.6092	30.7400	-0.195%	38,755	+9.369%
2026-01-14	30.9600	30.960000	30.6800	30.8000	+0.884%	22,419	+9.156%
2026-01-13	30.6300	30.680000	30.4700	30.5300	+0.182%	154,082	+10.121%
2026-01-12	30.4500	30.580000	30.4400	30.4746	+0.993%	32,664	+10.321%
2026-01-09	30.1650	30.256800	30.1600	30.1750	+0.467%	143,366	+11.417%
2026-01-08	29.9200	30.040000	29.8500	30.0347	-0.018%	12,656	+11.937%
2026-01-07	30.1000	30.100000	29.9600	30.0400	-0.464%	24,460	+11.917%
2026-01-06	30.2400	30.285000	30.1650	30.1800	+0.332%	20,321	+11.398%
2026-01-05	30.0100	30.093600	29.9500	30.0800	+1.587%	182,846	+11.769%
2026-01-02	29.7100	29.710000	29.5400	29.6100	+0.102%	15,844	+13.543%
2025-12-31	29.7400	29.740000	29.5500	29.5799	-1.137%	32,212	+13.658%
2025-12-30	29.9900	30.020000	29.8800	29.9200	+0.786%	52,834	+12.366%
2025-12-29	29.7600	29.779100	29.6400	29.6868	-1.481%	21,707	+13.249%
2025-12-26	30.0800	30.133000	30.0600	30.1330	+0.900%	18,992	+11.572%
2025-12-24	29.8800	29.880000	29.7500	29.8641	+0.131%	28,778	+12.577%
2025-12-23	29.6600	29.825000	29.5800	29.8250	+0.489%	22,231	+12.724%
2025-12-22	29.8000	29.800000	29.6150	29.6800	+0.576%	50,085	+13.275%
2025-12-19	29.4500	29.540000	29.4500	29.5100	+0.442%	73,739	+13.927%
2025-12-18	29.5500	29.550000	29.3750	29.3800	-0.666%	29,493	+14.432%
2025-12-17	29.4800	29.580000	29.4800	29.5770	+0.859%	71,462	+13.669%
2025-12-16	29.3700	29.375000	29.2805	29.3250	-0.694%	54,043	+14.646%
2025-12-15	29.5600	29.570500	29.4574	29.5300	+0.068%	51,217	+13.850%
2025-12-12	29.7400	29.750000	29.4750	29.5100	-0.873%	22,063	+13.927%
2025-12-11	29.6525	29.773000	29.6525	29.7700	-0.050%	13,436	+12.932%
2025-12-10	29.6000	29.785000	29.5800	29.7850	+0.388%	111,037	+12.876%
2025-12-09	29.6500	29.690000	29.6198	29.6700	-0.033%	153,442	+13.313%
2025-12-08	29.7900	29.790000	29.6601	29.6799	-0.968%	31,974	+13.275%
2025-12-05	29.9800	30.080000	29.9200	29.9700	+0.369%	71,201	+12.179%
2025-12-04	29.8500	29.864200	29.7500	29.8598	+0.033%	10,932	+12.593%
2025-12-03	29.8300	29.930000	29.8300	29.8500	+0.101%	17,253	+12.630%
2025-12-02	29.8500	29.850000	29.7550	29.8200	-0.167%	12,534	+12.743%
2025-12-01	29.8700	29.920000	29.8500	29.8700	+0.184%	56,403	+12.554%
2025-11-28	29.7400	29.815000	29.7250	29.8150	+0.965%	8,624	+12.762%
2025-11-26	29.3900	29.550000	29.3900	29.5300	+0.711%	82,991	+13.850%
2025-11-25	29.3200	29.360000	29.2300	29.3216	-0.267%	30,747	+14.660%
2025-11-24	29.2300	29.440000	29.2300	29.4000	+0.523%	47,659	+14.354%
2025-11-21	29.2300	29.281000	29.1600	29.2470	-0.147%	76,781	+14.952%
2025-11-20	29.4500	29.486500	29.2800	29.2900	-0.510%	30,002	+14.783%
2025-11-19	29.5100	29.560000	29.3900	29.4400	-0.527%	7,456	+14.198%
2025-11-18	29.5000	29.623000	29.4440	29.5959	+0.375%	12,871	+13.597%
2025-11-17	29.5400	29.590000	29.4376	29.4854	-0.119%	9,807	+14.023%
2025-11-14	29.4900	29.640000	29.4900	29.5206	-0.066%	19,608	+13.887%
2025-11-13	29.7200	29.730000	29.5400	29.5400	-0.308%	40,313	+13.812%
2025-11-12	29.5700	29.670000	29.5700	29.6313	-0.012%	29,305	+13.461%
2025-11-11	29.5800	29.635000	29.5446	29.6350	+0.510%	12,300	+13.447%
2025-11-10	29.3389	29.490000	29.3238	29.4846	+0.975%	8,775	+14.026%
2025-11-07	29.1800	29.200000	29.1000	29.2000	+0.358%	18,644	+15.137%
2025-11-06	29.1300	29.200000	29.0484	29.0957	-0.111%	24,533	+15.550%
2025-11-05	29.0600	29.190000	29.0600	29.1281	+0.234%	15,333	+15.421%
2025-11-04	29.0300	29.090000	28.9800	29.0600	-0.616%	13,939	+15.692%
2025-11-03	29.2100	29.250000	29.1400	29.2400	+0.240%	16,068	+14.979%
2025-10-31	29.2000	29.206226	29.1000	29.1700	+0.015%	17,134	+15.255%
2025-10-30	29.0600	29.193600	29.0300	29.1656	+0.265%	17,969	+15.273%
2025-10-29	29.1800	29.220000	29.0885	29.0885	+0.304%	15,331	+15.578%
2025-10-28	29.0000	29.040000	28.9900	29.0004	-0.294%	16,072	+15.929%
2025-10-27	29.1200	29.160000	29.0800	29.0860	-0.425%	14,187	+15.588%
2025-10-24	29.2500	29.310000	29.2100	29.2100	-0.034%	14,920	+15.098%
2025-10-23	29.2400	29.305000	29.2000	29.2200	+0.689%	47,883	+15.058%
2025-10-22	28.9300	29.070000	28.8518	29.0200	+0.565%	27,213	+15.851%
2025-10-21	28.9700	28.970000	28.7400	28.8570	-1.301%	12,614	+16.506%
2025-10-20	29.1400	29.237300	29.1130	29.2373	+0.704%	16,372	+14.990%
2025-10-17	29.1300	29.130000	28.9600	29.0330	-0.867%	9,137	+15.799%
2025-10-16	29.2600	29.370000	29.2100	29.2868	+0.166%	29,522	+14.796%
2025-10-15	29.1500	29.240000	29.1000	29.2383	+0.829%	29,162	+14.986%
2025-10-14	28.9400	29.110000	28.9400	28.9980	-0.282%	18,015	+15.939%
2025-10-13	29.0300	29.150000	28.9910	29.0800	+1.536%	10,661	+15.612%
2025-10-10	28.8800	28.890100	28.6100	28.6400	-0.814%	10,756	+17.388%
2025-10-09	29.2200	29.220000	28.7800	28.8750	-0.688%	15,863	+16.433%
2025-10-08	29.0300	29.130000	29.0300	29.0749	+0.598%	24,363	+15.632%
2025-10-07	28.9500	28.965000	28.8500	28.9020	+0.007%	30,509	+16.324%
2025-10-06	28.8700	28.950000	28.8700	28.9000	+0.404%	24,649	+16.332%
2025-10-03	28.7000	28.805000	28.6900	28.7837	+0.642%	25,066	+16.802%
2025-10-02	28.7400	28.740000	28.4700	28.6000	-0.401%	43,632	+17.552%
2025-10-01	28.7200	28.750000	28.7100	28.7152	-0.058%	22,619	+17.081%
2025-09-30	28.6600	28.731900	28.6300	28.7319	-0.063%	66,074	+17.013%
2025-09-29	28.7800	28.840000	28.7300	28.7500	-0.026%	26,007	+16.939%
2025-09-26	28.6700	28.830000	28.6700	28.7575	+0.368%	17,838	+16.909%
2025-09-25	28.5500	28.664400	28.4410	28.6522	+0.536%	17,834	+17.338%
2025-09-24	28.4874	28.536500	28.4800	28.4995	+0.191%	8,207	+17.967%
2025-09-23	28.4100	28.459000	28.4000	28.4451	-0.472%	28,947	+18.193%
2025-09-22	28.4600	28.590300	28.4300	28.5799	+0.448%	36,776	+17.635%
2025-09-19	28.3500	28.460000	28.3500	28.4523	+0.183%	30,546	+18.163%
2025-09-18	28.4200	28.420000	28.3600	28.4002	-0.034%	40,979	+18.379%
2025-09-17	28.5200	28.560000	28.3600	28.4100	-0.699%	98,991	+18.339%
2025-09-16	28.5900	28.620000	28.5600	28.6100	+0.351%	63,161	+17.511%
2025-09-15	28.4500	28.530000	28.4197	28.5100	+0.553%	41,115	+17.924%
2025-09-12	28.3900	28.430100	28.3533	28.3533	+0.323%	11,503	+18.575%
2025-09-11	28.2300	28.310000	28.2300	28.2620	-0.222%	60,190	+18.958%
2025-09-10	28.3000	28.370000	28.2808	28.3250	+0.265%	57,382	+18.694%
2025-09-09	28.3400	28.340000	28.2500	28.2500	+0.177%	18,499	+19.009%
2025-09-08	28.2600	28.300000	28.2000	28.2000	+0.213%	18,899	+19.220%
2025-09-05	28.2000	28.209000	28.1150	28.1400	-0.177%	15,078	+19.474%
2025-09-04	28.2448	28.257400	28.1401	28.1900	-0.477%	62,914	+19.262%
2025-09-03	28.3600	28.410000	28.2900	28.3250	-0.199%	18,127	+18.694%
2025-09-02	28.2000	28.390000	28.2000	28.3814	+1.496%	18,859	+18.458%
2025-08-29	27.9700	28.045000	27.9600	27.9630	+0.029%	14,343	+20.230%
2025-08-28	27.8600	28.009500	27.8100	27.9550	+0.520%	34,473	+20.265%
2025-08-27	27.7300	27.820000	27.7300	27.8105	+0.076%	10,125	+20.890%
2025-08-26	27.7900	27.825900	27.7600	27.7895	-0.282%	18,802	+20.981%
2025-08-25	27.8500	27.940000	27.8403	27.8680	+0.076%	21,872	+20.640%
2025-08-22	27.7200	27.899900	27.7200	27.8469	+0.458%	179,654	+20.732%
2025-08-21	27.6400	27.759900	27.6400	27.7200	+0.398%	17,071	+21.284%
2025-08-20	27.5900	27.649900	27.5750	27.6100	+0.510%	23,864	+21.767%
2025-08-19	27.6000	27.600000	27.4615	27.4700	-0.489%	53,880	+22.388%
2025-08-18	27.6000	27.630000	27.5200	27.6050	+0.129%	14,239	+21.790%
2025-08-15	27.5405	27.620000	27.5267	27.5693	-0.238%	13,338	+21.947%
2025-08-14	27.6300	27.650000	27.5900	27.6350	+0.199%	23,831	+21.657%
2025-08-13	27.6500	27.660000	27.5500	27.5800	-0.017%	24,513	+21.900%
2025-08-12	27.6000	27.660300	27.5635	27.5846	-0.010%	91,468	+21.880%
2025-08-11	27.6200	27.640000	27.5800	27.5874	-0.307%	24,370	+21.867%
2025-08-08	27.7500	27.779600	27.6600	27.6723	+0.118%	19,175	+21.493%
2025-08-07	27.6400	27.740000	27.6000	27.6397	+0.198%	32,801	+21.637%
2025-08-06	27.6600	27.740000	27.5700	27.5850	-0.054%	27,237	+21.878%
2025-08-05	27.6350	27.655000	27.5900	27.6000	-0.213%	60,191	+21.812%
2025-08-04	27.6100	27.700000	27.6100	27.6588	+0.032%	46,621	+21.553%
2025-08-01	27.7800	27.790000	27.6100	27.6500	-0.378%	78,307	+21.591%
2025-07-31	27.7200	27.780000	27.6800	27.7550	-0.430%	24,067	+21.131%
2025-07-30	28.4102	28.510000	27.8600	27.8749	-2.228%	53,424	+20.610%
2025-07-29	28.3400	28.510000	28.3301	28.5100	+0.742%	29,390	+17.924%
2025-07-28	28.3500	28.350000	28.1800	28.3000	+0.194%	616,418	+18.799%
2025-07-25	28.4000	28.400000	28.2400	28.2451	-0.600%	75,268	+19.029%
2025-07-24	28.4000	28.450100	28.3400	28.4156	-0.129%	35,840	+18.315%
2025-07-23	28.4800	28.510000	28.3901	28.4524	+0.145%	21,055	+18.162%
2025-07-22	28.3500	28.440000	28.3300	28.4113	+0.198%	45,792	+18.333%
2025-07-21	28.2800	28.400000	28.2800	28.3551	+0.503%	26,017	+18.568%
2025-07-18	28.3000	28.369900	28.2110	28.2131	-0.025%	14,794	+19.165%
2025-07-17	28.1127	28.230000	28.0900	28.2202	+0.392%	41,428	+19.135%
2025-07-16	28.1400	28.145000	28.0200	28.1100	-0.095%	35,756	+19.602%
2025-07-15	28.1800	28.210000	28.1350	28.1367	-0.132%	32,738	+19.488%
2025-07-14	28.2800	28.325000	28.1738	28.1738	-0.867%	35,532	+19.331%
2025-07-11	28.2400	28.430000	28.2300	28.4202	+1.104%	32,814	+18.296%
2025-07-10	28.0900	28.116700	28.0000	28.1100	+0.184%	315,391	+19.602%
2025-07-09	27.9700	28.100000	27.9700	28.0584	-0.130%	46,205	+19.822%
2025-07-08	28.0500	28.140000	28.0110	28.0950	+0.149%	94,005	+19.665%
2025-07-07	27.9700	28.080000	27.9310	28.0532	+0.190%	98,349	+19.844%
2025-07-03	27.9701	28.010000	27.9300	28.0000	-0.107%	16,050	+20.071%
2025-07-02	27.5700	28.030000	27.5700	28.0300	+0.878%	35,385	+19.943%
2025-07-01	27.7500	27.795000	27.7450	27.7860	+0.456%	33,280	+20.996%
2025-06-30	27.6500	27.660000	27.5900	27.6600	+0.399%	72,870	+21.547%
2025-06-27	27.6500	27.660000	27.5397	27.5500	-0.864%	38,451	+22.033%
2025-06-26	27.7300	27.800700	27.7050	27.7900	+0.383%	69,276	+20.979%
2025-06-25	27.5800	27.720000	27.5800	27.6840	+0.106%	37,762	+21.442%
2025-06-24	27.6800	27.680000	27.5600	27.6548	-2.176%	24,117	+21.570%
2025-06-23	28.6900	28.690000	28.2600	28.2700	-1.358%	53,902	+18.925%
2025-06-20	28.6200	28.670000	28.5900	28.6591	+0.093%	70,845	+17.310%
2025-06-18	28.6700	28.750000	28.5700	28.6325	+0.044%	32,507	+17.419%
2025-06-17	28.6500	28.670000	28.5700	28.6200	+0.509%	39,857	+17.470%
2025-06-16	28.4500	28.520000	28.4500	28.4750	-0.053%	63,226	+18.068%
2025-06-13	28.5400	28.540000	28.4600	28.4900	+0.108%	40,959	+18.006%
2025-06-12	28.4400	28.480000	28.4400	28.4592	+0.068%	22,814	+18.134%
2025-06-11	28.3300	28.470000	28.3300	28.4400	+0.035%	26,107	+18.214%
2025-06-10	28.5000	28.500000	28.4100	28.4301	-0.175%	34,369	+18.255%
2025-06-09	28.2000	28.530000	28.2000	28.4800	+0.035%	29,029	+18.048%
2025-06-06	28.4800	28.480000	28.3800	28.4700	+0.161%	15,522	+18.089%
2025-06-05	28.4400	28.440000	28.4000	28.4243	-0.061%	25,474	+18.279%
2025-06-04	28.4100	28.445000	28.3900	28.4416	+0.146%	25,065	+18.207%
2025-06-03	28.0600	28.406800	28.0600	28.4000	+0.035%	42,978	+18.380%
2025-06-02	28.3900	28.410000	28.3400	28.3900	+0.283%	15,180	+18.422%
2025-05-30	28.3000	28.320000	28.2800	28.3100	0.000%	7,312	+18.757%
2025-05-29	28.3600	28.360000	28.2600	28.3100	+0.035%	52,731	+18.757%
2025-05-28	28.3250	28.350000	28.3000	28.3000	-0.209%	150,691	+18.799%
2025-05-27	28.3388	28.359200	28.3001	28.3592	-0.061%	11,789	+18.551%
2025-05-23	28.2500	28.430000	28.2500	28.3764	+0.211%	15,498	+18.479%
2025-05-22	28.3400	28.340000	28.3000	28.3166	-0.138%	33,531	+18.729%
2025-05-21	28.3300	28.370000	28.3200	28.3556	+0.108%	18,657	+18.566%
2025-05-20	28.2600	28.325000	28.2600	28.3250	+0.294%	39,239	+18.694%
2025-05-19	28.2000	28.250000	28.2000	28.2419	+0.095%	40,825	+19.043%
2025-05-16	28.1800	28.220000	28.1800	28.2150	-0.106%	15,630	+19.156%
2025-05-15	28.1900	28.260000	28.1900	28.2450	+0.209%	22,160	+19.030%
2025-05-14	28.2100	28.220000	28.1850	28.1861	-0.385%	46,329	+19.279%
2025-05-13	28.2700	28.307500	28.2600	28.2950	+0.159%	25,819	+18.820%
2025-05-12	28.3300	28.330000	28.2400	28.2500	-0.462%	22,698	+19.009%
2025-05-09	28.3700	28.417900	28.3405	28.3810	+0.161%	29,948	+18.460%
2025-05-08	28.4400	28.440000	28.3005	28.3354	-0.438%	16,619	+18.650%
2025-05-07	28.4903	28.490300	28.4300	28.4600	-0.168%	22,820	+18.131%
2025-05-06	28.5300	28.530000	28.4600	28.5080	+0.312%	38,772	+17.932%
2025-05-05	28.2900	28.476800	28.2900	28.4193	+0.244%	16,025	+18.300%
2025-05-02	28.3100	28.407700	28.3100	28.3500	+0.248%	16,334	+18.589%
2025-05-01	28.2900	28.299500	28.2524	28.2800	-0.219%	19,905	+18.883%
2025-04-30	28.3800	28.380000	28.3400	28.3421	-0.045%	55,752	+18.622%
2025-04-29	28.4100	28.410000	28.3300	28.3550	-0.207%	58,667	+18.568%
2025-04-28	28.3700	28.417600	28.3100	28.4138	+0.175%	11,557	+18.323%
2025-04-25	28.3700	28.370000	28.3310	28.3642	-0.104%	23,154	+18.530%
2025-04-24	28.3700	28.420000	28.3600	28.3936	+0.242%	24,477	+18.407%
2025-04-23	28.3400	28.360100	28.3000	28.3250	-0.492%	27,321	+18.694%
2025-04-22	28.5500	28.550000	28.4603	28.4650	-0.332%	43,676	+18.110%
2025-04-21	28.6200	28.640000	28.5385	28.5597	+0.280%	101,273	+17.718%
2025-04-17	28.4900	28.500000	28.4350	28.4800	-0.101%	27,525	+18.048%
2025-04-16	28.4200	28.520000	28.4200	28.5089	+0.792%	30,981	+17.928%
2025-04-15	28.2500	28.289900	28.2400	28.2850	+0.162%	24,072	+18.862%
2025-04-14	28.2800	28.290000	28.1910	28.2393	-0.110%	40,762	+19.054%
2025-04-11	28.2400	28.290000	28.2300	28.2704	+0.588%	19,058	+18.923%
2025-04-10	28.0000	28.109300	28.0000	28.1051	+0.382%	14,352	+19.622%
2025-04-09	27.7300	28.027300	27.7200	27.9981	+1.332%	20,680	+20.080%
2025-04-08	27.8000	27.990000	27.5401	27.6300	-0.432%	530,706	+21.679%
2025-04-07	27.8700	28.240000	27.7100	27.7500	-1.034%	70,674	+21.153%
2025-04-04	28.2400	28.240000	27.8500	28.0400	-2.503%	226,364	+19.900%
2025-04-03	28.7600	28.890000	28.6700	28.7600	-2.310%	89,849	+16.898%
2025-04-02	29.4100	29.480000	29.3500	29.4400	+0.283%	114,571	+14.198%
2025-04-01	29.3800	29.429900	29.3001	29.3569	+0.058%	48,011	+14.522%
2025-03-31	29.2500	29.400000	29.1900	29.3400	+0.445%	47,267	+14.588%
2025-03-28	29.2900	29.290000	29.1600	29.2100	-0.205%	56,728	+15.098%
2025-03-27	29.1000	29.290000	29.1000	29.2700	+0.394%	50,532	+14.862%
2025-03-26	29.2300	29.250000	29.1300	29.1550	+0.017%	59,844	+15.315%
2025-03-25	29.1800	29.190000	29.0800	29.1500	-0.342%	51,512	+15.334%
2025-03-24	29.3300	29.330000	29.2300	29.2500	+0.051%	50,643	+14.940%
2025-03-21	29.1850	29.245500	29.1699	29.2351	-0.391%	60,738	+14.999%
2025-03-20	29.3400	29.360000	29.2400	29.3500	+0.034%	20,948	+14.549%
2025-03-19	29.2300	29.370000	29.2200	29.3400	+0.445%	35,453	+14.588%
2025-03-18	29.3000	29.350000	29.2034	29.2100	+0.275%	56,040	+15.098%
2025-03-17	29.0100	29.160000	29.0100	29.1300	+0.448%	208,059	+15.414%
2025-03-14	29.0100	29.010000	28.9200	29.0000	+0.117%	91,967	+15.931%
2025-03-13	28.8001	29.076400	28.8001	28.9662	+0.459%	33,842	+16.066%
2025-03-12	28.8300	28.900000	28.8000	28.8338	-0.056%	16,447	+16.599%
2025-03-11	28.8100	28.890000	28.8100	28.8500	+0.733%	27,972	+16.534%
2025-03-10	28.7899	28.789900	28.6001	28.6400	-0.383%	49,118	+17.388%
2025-03-07	28.7000	28.900000	28.6696	28.7500	-0.035%	103,556	+16.939%
2025-03-06	28.7600	28.810000	28.7200	28.7600	-0.294%	36,162	+16.898%
2025-03-05	28.6900	28.844700	28.6799	28.8447	+0.504%	25,884	+16.555%
2025-03-04	28.7200	28.740000	28.5500	28.7000	+0.140%	46,114	+17.143%
2025-03-03	28.5600	28.790000	28.5600	28.6600	+0.234%	36,739	+17.306%
2025-02-28	28.6500	28.650000	28.5050	28.5931	-0.753%	25,288	+17.581%
2025-02-27	28.8593	28.882200	28.7600	28.8100	-0.191%	11,868	+16.696%
2025-02-26	28.9100	28.910000	28.8100	28.8650	-0.356%	29,122	+16.473%
2025-02-25	29.1672	29.167200	28.8000	28.9681	-0.964%	36,191	+16.059%
2025-02-24	29.2200	29.250000	29.1600	29.2500	-0.205%	21,410	+14.940%
2025-02-21	29.5400	29.540000	29.2900	29.3100	-1.013%	33,843	+14.705%
2025-02-20	29.5600	29.630000	29.5600	29.6100	+0.339%	44,444	+13.543%
2025-02-19	29.4700	29.540000	29.4020	29.5100	+0.338%	31,856	+13.927%
2025-02-18	29.0600	29.460000	29.0600	29.4105	+1.067%	52,960	+14.313%
2025-02-14	29.3400	29.360000	29.0993	29.1000	-0.509%	19,350	+15.533%
2025-02-13	29.0400	29.248900	29.0400	29.2489	+0.546%	15,186	+14.944%
2025-02-12	29.2500	29.268300	29.0900	29.0900	-0.784%	68,128	+15.572%