Dark

DPST
Direxion Daily Regional Banks Bull 3X Shares
stock NYSE ETF

At Close

Oct 17, 2025 3:59:30 PM EDT

78.69USD+4.738%(+3.56)2,908,612

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

78.60USD+4.619%(+3.47)172,325

After-hours

Oct 17, 2025 4:43:30 PM EDT

79.05USD+0.457%(+0.36)5,101

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	76.8700	79.0900	76.0200	78.6900	+4.738%	2,908,612	0.000%
2025-10-16	89.5200	89.7400	72.7000	75.1300	-18.752%	5,016,137	+4.738%
2025-10-15	99.7000	99.7000	91.0700	92.4700	-6.690%	1,553,429	-14.902%
2025-10-14	89.4100	100.9400	89.4100	99.1000	+9.009%	1,367,666	-20.595%
2025-10-13	90.4300	90.9100	90.1100	90.9100	+6.614%	888,358	-13.442%
2025-10-10	100.5100	101.0900	85.1812	85.2700	-13.220%	1,888,200	-7.717%
2025-10-09	99.8800	100.5600	96.4200	98.2600	-1.246%	918,105	-19.917%
2025-10-08	102.5300	102.6500	99.2200	99.5000	-1.728%	788,455	-20.915%
2025-10-07	104.6200	106.2200	100.9200	101.2500	-2.183%	614,430	-22.281%
2025-10-06	103.7350	108.1000	100.4550	103.5100	+2.770%	1,389,230	-23.978%
2025-10-03	98.1700	102.8450	98.1700	100.7200	+2.807%	934,017	-21.873%
2025-10-02	97.8900	99.5900	95.4700	97.9700	-0.498%	749,580	-19.679%
2025-10-01	98.0700	100.0600	95.7100	98.4600	-1.589%	605,738	-20.079%
2025-09-30	101.3800	102.9300	96.1635	100.0500	-1.506%	1,077,917	-21.349%
2025-09-29	105.7000	105.9400	99.3650	101.5800	-2.831%	942,674	-22.534%
2025-09-26	104.3900	106.8499	102.1100	104.5400	+1.259%	497,685	-24.727%
2025-09-25	102.0500	104.1986	99.9900	103.2400	-0.222%	604,169	-23.780%
2025-09-24	104.8400	106.3400	101.8700	103.4700	-0.662%	683,266	-23.949%
2025-09-23	105.4400	110.2500	103.5500	104.1600	-0.525%	990,390	-24.453%
2025-09-22	107.4500	109.0100	103.1223	104.7100	-3.874%	967,906	-24.850%
2025-09-19	112.7300	113.0000	107.8525	108.9300	-3.967%	1,205,300	-27.761%
2025-09-18	107.0900	113.4957	105.4100	113.4300	+8.029%	1,243,466	-30.627%
2025-09-17	103.0300	112.1400	101.9900	105.0000	+3.418%	1,687,469	-25.057%
2025-09-16	104.6100	104.6100	98.0600	101.5300	-2.944%	796,455	-22.496%
2025-09-15	108.8600	109.6000	104.0300	104.6100	-2.878%	685,231	-24.778%
2025-09-12	108.5700	109.9300	106.4700	107.7100	-1.202%	495,089	-26.943%
2025-09-11	108.1000	109.8400	105.5100	109.0200	+1.357%	597,273	-27.821%
2025-09-10	108.4900	110.0000	106.5000	107.5600	+0.158%	462,566	-26.841%
2025-09-09	110.0900	111.8500	106.5000	107.3900	-3.060%	529,706	-26.725%
2025-09-08	110.8000	111.1750	106.0700	110.7800	+0.117%	512,680	-28.967%
2025-09-05	115.5200	118.3272	108.2581	110.6500	-3.041%	947,644	-28.884%
2025-09-04	110.7600	114.1200	109.0500	114.1200	+4.353%	504,777	-31.046%
2025-09-03	108.0100	112.2300	105.8321	109.3600	+0.312%	495,746	-28.045%
2025-09-02	107.0000	109.2199	104.3500	109.0200	-1.722%	771,086	-27.821%
2025-08-29	111.3700	113.6500	110.3400	110.9300	-0.297%	576,621	-29.063%
2025-08-28	113.9300	113.9300	109.6900	111.2600	-0.935%	665,577	-29.274%
2025-08-27	108.8400	113.8700	108.0300	112.3100	+2.295%	655,632	-29.935%
2025-08-26	105.8000	111.2200	105.2317	109.7900	+3.351%	623,486	-28.327%
2025-08-25	106.6300	107.9200	105.7500	106.2300	-1.511%	684,584	-25.925%
2025-08-22	95.1100	108.4000	95.0000	107.8600	+14.757%	1,675,816	-27.044%
2025-08-21	93.3800	95.3999	92.5701	93.9900	-1.219%	386,910	-16.278%
2025-08-20	95.0700	95.9600	93.1300	95.1500	+0.912%	482,070	-17.299%
2025-08-19	93.9400	97.6000	93.5000	94.2900	-0.653%	476,852	-16.545%
2025-08-18	92.6600	94.9100	91.4900	94.9100	+1.857%	374,202	-17.090%
2025-08-15	99.1200	99.1200	93.1601	93.1800	-5.180%	618,185	-15.551%
2025-08-14	94.0000	98.4399	93.6800	98.2700	-0.183%	772,927	-19.925%
2025-08-13	95.3200	98.5000	93.5800	98.4500	+5.305%	1,254,051	-20.071%
2025-08-12	86.3500	93.6000	86.1901	93.4900	+10.705%	1,363,048	-15.831%
2025-08-11	85.2500	86.7700	83.2100	84.4500	-0.589%	1,015,687	-6.821%
2025-08-08	84.6900	85.7500	82.3200	84.9500	+3.635%	1,136,691	-7.369%
2025-08-07	86.9000	86.9000	81.2900	81.9700	-2.902%	848,585	-4.001%
2025-08-06	86.6500	86.9400	84.1000	84.4200	-2.190%	505,444	-6.787%
2025-08-05	86.4100	86.6100	80.8800	86.3100	+0.794%	876,971	-8.829%
2025-08-04	83.0400	85.7899	82.0000	85.6300	+4.135%	665,521	-8.105%
2025-08-01	83.8800	84.3000	77.7300	82.2300	-6.344%	1,443,452	-4.305%
2025-07-31	89.1700	90.5500	87.1200	87.8000	-3.516%	824,636	-10.376%
2025-07-30	95.5900	96.6800	89.5200	91.0000	-3.998%	779,523	-13.527%
2025-07-29	97.7600	98.2700	93.9200	94.7900	-1.527%	519,927	-16.985%
2025-07-28	97.2600	97.3434	94.3200	96.2600	-0.218%	433,495	-18.253%
2025-07-25	95.5500	96.7500	91.2500	96.4700	-1.219%	1,077,437	-18.431%
2025-07-24	102.4200	102.4200	97.1000	97.6600	-5.515%	679,398	-19.425%
2025-07-23	104.9200	105.7900	100.5400	103.3600	+0.019%	663,455	-23.868%
2025-07-22	102.3200	106.1100	100.4850	103.3400	+1.393%	608,517	-23.853%
2025-07-21	103.6700	107.2500	101.8001	101.9200	-1.010%	831,824	-22.792%
2025-07-18	104.9800	105.0000	100.6400	102.9600	+0.744%	805,548	-23.572%
2025-07-17	96.8600	102.9800	96.5200	102.2000	+5.600%	985,026	-23.004%
2025-07-16	97.1800	97.7400	91.1600	96.7800	+2.304%	1,238,582	-18.692%
2025-07-15	105.0000	105.4423	94.1062	94.6000	-10.221%	1,583,832	-16.818%
2025-07-14	101.6000	105.5800	101.3500	105.3700	+3.304%	630,816	-25.320%
2025-07-11	103.5000	104.3100	101.3000	102.0000	-3.143%	633,927	-22.853%
2025-07-10	103.0000	107.6250	102.3700	105.3100	+1.956%	660,784	-25.278%
2025-07-09	105.5900	106.1400	101.6100	103.2900	-0.019%	788,490	-23.816%
2025-07-08	101.6500	105.8400	100.7801	103.3100	+2.561%	762,131	-23.831%
2025-07-07	102.1400	106.1423	98.6900	100.7300	-2.911%	998,924	-21.880%
2025-07-03	102.3600	106.4800	101.8427	103.7500	+3.080%	1,044,064	-24.154%
2025-07-02	96.5600	100.7500	94.9165	100.6500	+5.371%	1,446,535	-21.818%
2025-07-01	85.9900	98.0100	85.2800	95.5200	+10.059%	2,055,729	-17.619%
2025-06-30	88.2000	89.4100	86.7700	86.7900	-0.035%	683,319	-9.333%
2025-06-27	88.2800	89.2399	85.4401	86.8200	-0.356%	984,314	-9.364%
2025-06-26	82.5200	87.6074	82.2500	87.1300	+6.712%	1,046,235	-9.687%
2025-06-25	82.4700	82.4700	80.3900	81.6500	-1.198%	805,775	-3.625%
2025-06-24	82.9700	86.3189	82.5300	82.6400	+1.949%	1,155,696	-4.780%
2025-06-23	75.0800	81.2100	74.2601	81.0600	+7.066%	844,974	-2.924%
2025-06-20	75.7100	76.6500	74.3900	75.7100	+2.118%	643,661	+3.936%
2025-06-18	71.1600	75.8100	70.6400	74.1400	+3.649%	981,108	+6.137%
2025-06-17	72.0600	74.3000	70.8500	71.5300	-3.468%	878,846	+10.010%
2025-06-16	75.9500	76.9500	73.7200	74.1000	+1.147%	672,242	+6.194%
2025-06-13	76.6100	76.6800	72.7900	73.2600	-8.092%	1,166,468	+7.412%
2025-06-12	79.5800	79.8047	76.8800	79.7100	-1.835%	713,327	-1.280%
2025-06-11	85.5000	86.4200	80.4700	81.2000	-3.894%	1,030,907	-3.091%
2025-06-10	82.5000	86.0000	81.6100	84.4900	+3.087%	857,728	-6.865%
2025-06-09	82.0100	84.2700	81.0900	81.9600	+1.461%	734,360	-3.990%
2025-06-06	78.8800	81.0458	77.9850	80.7800	+7.292%	963,046	-2.587%
2025-06-05	75.8200	76.7199	73.3200	75.2900	-0.305%	703,608	+4.516%
2025-06-04	78.2200	79.3300	75.4100	75.5200	-3.526%	672,373	+4.198%
2025-06-03	73.9100	79.0300	73.5500	78.2800	+4.680%	690,359	+0.524%
2025-06-02	75.6700	76.0400	71.3400	74.7800	-2.274%	651,741	+5.229%
2025-05-30	77.1200	77.8100	75.0700	76.5200	-2.323%	465,002	+2.836%
2025-05-29	77.6600	78.3500	75.5800	78.3400	+2.714%	460,314	+0.447%
2025-05-28	79.6100	81.0000	76.2400	76.2700	-5.054%	499,237	+3.173%
2025-05-27	78.0000	80.3400	75.2500	80.3300	+7.078%	780,771	-2.042%
2025-05-23	71.0000	76.0750	71.0000	75.0200	-1.458%	556,872	+4.892%
2025-05-22	74.7500	78.1000	74.6100	76.1300	-0.013%	542,894	+3.363%
2025-05-21	82.4800	83.2300	76.0000	76.1400	-10.413%	1,019,612	+3.349%
2025-05-20	85.8900	86.1550	84.3400	84.9900	-1.825%	407,064	-7.413%
2025-05-19	84.4000	86.5994	83.1000	86.5700	-0.927%	619,323	-9.102%
2025-05-16	86.6800	88.1800	85.1600	87.3800	-0.376%	643,744	-9.945%
2025-05-15	87.0800	88.4850	85.4600	87.7100	+0.585%	540,604	-10.284%
2025-05-14	87.2500	89.0500	86.4700	87.2000	-1.436%	678,658	-9.759%
2025-05-13	88.0500	89.8100	86.6743	88.4700	+1.155%	760,026	-11.055%
2025-05-12	87.0000	90.5100	86.3300	87.4600	+13.688%	1,176,889	-10.027%
2025-05-09	78.1100	78.7050	76.0000	76.9300	-1.448%	550,962	+2.288%
2025-05-08	75.0000	79.5400	74.6100	78.0600	+7.299%	867,678	+0.807%
2025-05-07	74.2900	75.5390	71.8901	72.7500	+0.359%	685,098	+8.165%
2025-05-06	72.3200	74.7600	70.8600	72.4900	-3.565%	586,711	+8.553%
2025-05-05	73.2500	78.0899	72.6800	75.1700	-0.739%	643,290	+4.683%
2025-05-02	73.8500	76.3000	71.9650	75.7300	+7.939%	953,757	+3.909%
2025-05-01	68.3900	71.8600	66.1630	70.1600	+3.618%	844,922	+12.158%
2025-04-30	65.7900	68.6300	63.6000	67.7100	-3.616%	1,045,606	+16.216%
2025-04-29	68.2100	70.8400	65.7300	70.2500	+2.735%	665,195	+12.014%
2025-04-28	67.8900	69.2499	65.8500	68.3800	+1.741%	582,076	+15.078%
2025-04-25	67.2100	68.6000	65.5900	67.2100	-2.665%	527,115	+17.081%
2025-04-24	64.9700	69.3000	63.8500	69.0500	+4.891%	786,185	+13.961%
2025-04-23	67.2400	72.5000	64.6200	65.8300	+6.763%	1,459,772	+19.535%
2025-04-22	57.3100	62.3000	57.2200	61.6600	+9.482%	1,169,626	+27.619%
2025-04-21	57.2300	57.7200	54.5300	56.3200	-4.055%	715,088	+39.719%
2025-04-17	57.5600	59.8600	57.3900	58.7000	+2.892%	1,103,228	+34.055%
2025-04-16	57.0100	58.6189	54.8600	57.0500	-0.280%	1,023,697	+37.932%
2025-04-15	54.9400	59.4386	54.8000	57.2100	+5.223%	1,477,572	+37.546%
2025-04-14	54.6600	55.0500	50.4300	54.3700	+5.327%	1,188,505	+44.731%
2025-04-11	50.5900	53.3200	47.2800	51.6200	-0.959%	1,849,819	+52.441%
2025-04-10	59.8500	59.8500	47.0800	52.1200	-18.410%	3,053,552	+50.979%
2025-04-09	49.6000	66.5000	46.9400	63.8800	+22.657%	3,644,029	+23.184%
2025-04-08	59.4900	61.4000	49.3100	52.0800	-2.508%	1,916,080	+51.094%
2025-04-07	48.1800	62.0000	46.3305	53.4200	+0.056%	2,867,048	+47.304%
2025-04-04	52.5800	54.8500	46.0000	53.3900	-12.274%	3,397,240	+47.387%
2025-04-03	76.0900	76.0900	60.6800	60.8600	-31.029%	3,314,774	+29.297%
2025-04-02	81.2500	88.5400	80.7800	88.2400	+4.106%	639,355	-10.823%
2025-04-01	84.8600	86.2500	81.0000	84.7600	-2.102%	750,492	-7.161%
2025-03-31	81.8200	87.7200	80.7000	86.5800	+2.159%	390,653	-9.113%
2025-03-28	89.0000	91.5000	82.7400	84.7500	-6.084%	464,912	-7.150%
2025-03-27	92.3900	93.4400	89.2950	90.2400	-2.295%	352,342	-12.799%
2025-03-26	94.9000	97.9600	91.3700	92.3600	-1.514%	523,725	-14.801%
2025-03-25	95.2200	96.4199	93.4100	93.7800	-1.263%	516,277	-16.091%
2025-03-24	92.1900	96.0200	91.6400	94.9800	+7.871%	698,339	-17.151%
2025-03-21	86.5700	89.2500	83.8000	88.0500	+0.011%	644,445	-10.630%
2025-03-20	87.2300	92.5600	86.5000	88.0400	-2.145%	407,146	-10.620%
2025-03-19	87.2600	92.4700	86.4100	89.9700	+3.712%	586,240	-12.538%
2025-03-18	87.1500	88.2700	84.3300	86.7500	-0.710%	420,998	-9.291%
2025-03-17	85.6800	88.5500	84.5500	87.3700	+1.771%	489,189	-9.935%
2025-03-14	81.3000	85.9399	80.6100	85.8500	+8.575%	845,998	-8.340%
2025-03-13	82.4800	84.3450	78.6000	79.0700	-3.136%	877,972	-0.481%
2025-03-12	82.1600	83.7796	78.5000	81.6300	+3.578%	927,530	-3.602%
2025-03-11	81.0600	83.0000	76.5000	78.8100	-1.868%	981,609	-0.152%
2025-03-10	86.0450	87.8300	78.2800	80.3100	-11.844%	1,283,942	-2.017%
2025-03-07	90.8000	92.5800	84.8400	91.1000	-0.339%	1,115,574	-13.622%
2025-03-06	92.7600	93.8300	88.9520	91.4100	-5.117%	941,837	-13.915%
2025-03-05	98.0000	100.0850	91.6350	96.3400	-1.503%	960,935	-18.321%
2025-03-04	106.0200	106.0200	92.6250	97.8100	-10.480%	1,788,595	-19.548%
2025-03-03	115.0600	118.0800	106.5500	109.2600	-4.409%	529,672	-27.979%
2025-02-28	111.5000	115.2600	109.4200	114.3000	+3.824%	469,910	-31.155%
2025-02-27	110.0100	114.4000	108.7100	110.0900	+0.337%	502,812	-28.522%
2025-02-26	109.9400	113.1450	107.0100	109.7200	+0.734%	342,368	-28.281%
2025-02-25	110.5600	113.3200	106.7500	108.9200	+0.092%	465,602	-27.754%
2025-02-24	114.0000	114.0000	107.4600	108.8200	-2.158%	575,986	-27.688%
2025-02-21	123.2500	123.8800	110.5400	111.2200	-7.816%	895,750	-29.248%
2025-02-20	126.7800	127.6700	116.9500	120.6500	-5.313%	681,984	-34.778%
2025-02-19	125.6700	129.4500	124.4550	127.4200	-1.171%	373,301	-38.244%
2025-02-18	126.1900	130.0600	124.4100	128.9300	+2.455%	387,737	-38.967%
2025-02-14	125.8000	130.4300	124.5100	125.8400	+0.858%	309,250	-37.468%
2025-02-13	124.1400	125.0000	120.9200	124.7700	+1.168%	455,990	-36.932%
2025-02-12	126.3800	127.8500	123.0000	123.3300	-6.900%	696,527	-36.196%
2025-02-11	124.5200	132.5900	123.0500	132.4700	+4.579%	442,338	-40.598%
2025-02-10	131.8700	131.8700	125.9800	126.6700	-3.120%	419,304	-37.878%
2025-02-07	136.8600	136.8600	126.7150	130.7500	-4.135%	624,632	-39.816%
2025-02-06	133.1600	136.7900	130.8200	136.3900	+3.451%	540,725	-42.305%
2025-02-05	130.0700	131.8400	125.7100	131.8400	+3.404%	431,860	-40.314%
2025-02-04	120.3800	129.0009	120.3050	127.5000	+5.686%	408,847	-38.282%
2025-02-03	118.2700	124.9500	114.6100	120.6400	-6.284%	952,242	-34.773%
2025-01-31	130.5100	133.1800	126.6000	128.7300	-0.954%	502,449	-38.872%
2025-01-30	129.2500	133.9199	126.0100	129.9700	+3.479%	967,154	-39.455%
2025-01-29	125.6000	125.6000	125.6000	125.6000	-0.491%	326	-37.349%
2025-01-28	126.8100	129.8600	122.5000	126.2200	-1.514%	620,143	-37.656%
2025-01-27	125.5900	130.9400	124.0200	128.1600	+3.180%	864,609	-38.600%
2025-01-24	120.8200	126.7600	118.5300	124.2100	+2.155%	649,592	-36.648%
2025-01-23	122.3000	125.5600	120.0400	121.5900	-1.243%	580,399	-35.283%
2025-01-22	126.4900	126.6800	120.9000	123.1200	-3.450%	632,788	-36.087%
2025-01-21	126.0000	129.9400	124.5800	127.5200	+3.473%	785,251	-38.292%
2025-01-17	120.0000	124.0000	118.7500	123.2400	+4.494%	807,253	-36.149%
2025-01-16	118.5500	120.1700	114.8201	117.9400	-2.682%	893,834	-33.280%
2025-01-15	123.9600	125.8559	117.6600	121.1900	+7.371%	1,324,656	-35.069%
2025-01-14	106.7500	113.1200	105.0801	112.8700	+9.903%	984,452	-30.283%
2025-01-13	96.0000	102.9099	95.2520	102.7000	+4.455%	588,037	-23.379%
2025-01-10	102.0400	102.8700	94.7801	98.3200	-9.030%	1,337,943	-19.965%
2025-01-08	106.6000	109.7500	103.7200	108.0800	+0.074%	453,569	-27.193%
2025-01-07	113.1900	114.7200	105.1100	108.0000	-3.000%	743,540	-27.139%
2025-01-06	112.2700	118.2600	110.2100	111.3400	+0.724%	771,816	-29.325%
2025-01-03	106.6100	110.7800	101.2500	110.5400	+4.234%	929,792	-28.813%
2025-01-02	112.7000	114.2171	104.9101	106.0500	-3.459%	698,968	-25.799%
2024-12-31	111.0000	113.3000	108.4822	109.8500	-0.236%	836,188	-28.366%
2024-12-30	108.6200	111.8850	105.6500	110.1100	-0.748%	680,886	-28.535%
2024-12-27	112.8000	116.0000	107.8399	110.9400	-3.756%	654,959	-29.070%
2024-12-26	111.2800	115.7398	109.3500	115.2700	+1.381%	427,112	-31.734%
2024-12-24	111.8000	114.1400	109.7100	113.7000	+2.202%	413,373	-30.792%
2024-12-23	108.4800	112.1100	107.3220	111.2500	+0.651%	686,803	-29.267%
2024-12-20	103.1200	114.0000	102.3300	110.5300	+4.718%	1,132,169	-28.807%
2024-12-19	113.9500	116.8000	104.5200	105.5500	-2.449%	1,440,790	-25.448%
2024-12-18	131.1500	132.1600	106.2700	108.2000	-15.634%	1,829,647	-27.274%
2024-12-17	135.2100	137.0500	126.5000	128.2500	-6.937%	806,547	-38.643%
2024-12-16	135.5000	138.0000	132.6500	137.8100	+1.376%	640,302	-42.900%
2024-12-13	139.1700	139.1700	132.5700	135.9400	-1.242%	966,176	-42.114%
2024-12-12	142.4500	144.2300	137.3000	137.6500	-3.667%	671,040	-42.833%
2024-12-11	146.0700	147.2100	142.3950	142.8900	+1.600%	588,947	-44.930%
2024-12-10	143.3100	147.5800	137.4910	140.6400	-0.170%	684,035	-44.049%
2024-12-09	148.1100	149.7000	140.5000	140.8800	-4.862%	583,772	-44.144%
2024-12-06	149.3500	150.8899	143.0000	148.0800	+0.728%	524,967	-46.860%
2024-12-05	151.5800	154.8500	146.4200	147.0100	-1.441%	610,729	-46.473%
2024-12-04	147.7600	150.0000	143.7900	149.1600	+1.009%	660,915	-47.245%
2024-12-03	151.7800	153.8126	146.0000	147.6700	-2.823%	556,860	-46.712%
2024-12-02	157.1200	157.3300	148.8900	151.9600	-2.864%	533,985	-48.217%
2024-11-29	160.7600	162.1675	153.1000	156.4400	-1.106%	394,704	-49.700%
2024-11-27	162.9600	166.2500	157.7200	158.1900	-0.877%	465,189	-50.256%
2024-11-26	162.1600	163.7800	158.6400	159.5900	-2.914%	492,950	-50.692%
2024-11-25	163.1300	174.2200	162.5900	164.3800	+4.761%	1,110,379	-52.129%
2024-11-22	147.1100	157.6385	146.5700	156.9100	+7.406%	831,570	-49.850%
2024-11-21	142.3100	151.2900	141.4200	146.0900	+4.642%	764,179	-46.136%
2024-11-20	140.9900	142.7000	135.4000	139.6100	-1.007%	500,810	-43.636%
2024-11-19	136.4000	143.8900	136.1000	141.0300	-1.885%	650,352	-44.203%
2024-11-18	144.7500	147.1900	143.3300	143.7400	-0.547%	399,413	-45.255%
2024-11-15	144.5800	149.0000	139.4400	144.5300	-0.180%	645,902	-45.555%
2024-11-14	148.1100	150.0550	142.3100	144.7900	-1.657%	533,206	-45.652%
2024-11-13	152.2700	159.0800	146.6701	147.2300	-1.912%	902,656	-46.553%
2024-11-12	150.0000	156.1600	147.8304	150.1000	-1.690%	829,561	-47.575%
2024-11-11	147.9800	157.8700	145.2400	152.6800	+9.323%	1,172,481	-48.461%
2024-11-08	139.2500	142.6900	135.3300	139.6600	+1.719%	941,308	-43.656%
2024-11-07	149.0000	149.3100	135.5500	137.3000	-11.127%	1,760,255	-42.688%
2024-11-06	133.5100	154.7500	133.5100	154.4900	+40.038%	4,195,799	-49.065%
2024-11-05	105.8800	110.5900	104.5000	110.3200	+5.247%	796,752	-28.671%
2024-11-04	106.1800	107.0000	100.9200	104.8200	-2.755%	870,218	-24.928%
2024-11-01	111.5800	113.8000	106.8500	107.7900	-1.427%	821,120	-26.997%
2024-10-31	114.5400	116.2299	109.3500	109.3500	-4.347%	700,969	-28.038%
2024-10-30	110.6900	120.0000	109.7300	114.3200	+3.075%	1,077,582	-31.167%
2024-10-29	112.3800	113.5100	109.7300	110.9100	-2.127%	630,550	-29.051%
2024-10-28	107.5100	114.4900	106.3000	113.3200	+8.638%	1,046,465	-30.559%
2024-10-25	111.9900	113.3600	103.0400	104.3100	-5.155%	1,069,413	-24.561%
2024-10-24	109.6900	110.6500	104.8903	109.9800	+1.364%	623,362	-28.451%
2024-10-23	107.1500	110.4900	104.6900	108.5000	+0.092%	655,356	-27.475%
2024-10-22	105.0700	108.7400	103.7947	108.4000	+3.762%	714,685	-27.408%
2024-10-21	115.0100	115.2400	103.8300	104.4700	-8.927%	1,080,832	-24.677%
2024-10-18	119.2500	119.7800	113.9100	114.7100	-3.984%	926,982	-31.401%
2024-10-17	116.9900	120.4200	114.8400	119.4700	+2.190%	980,351	-34.134%
2024-10-16	114.5500	119.8000	113.2000	116.9100	+4.561%	1,181,034	-32.692%
2024-10-15	110.1800	119.0992	108.1100	111.8100	+2.871%	1,641,736	-29.622%
2024-10-14	106.0000	109.9000	103.2100	108.6900	+2.732%	886,681	-27.601%
2024-10-11	98.0500	107.1900	97.8700	105.8000	+10.048%	1,703,431	-25.624%
2024-10-10	94.9100	97.5100	92.9700	96.1400	-0.435%	823,290	-18.151%
2024-10-09	92.9700	98.4900	91.5200	96.5600	+4.097%	1,062,590	-18.507%
2024-10-08	94.3000	95.3999	92.0194	92.7600	-1.193%	802,971	-15.168%
2024-10-07	93.7800	95.2500	91.4207	93.8800	-1.221%	832,172	-16.180%
2024-10-04	94.6200	97.0700	92.6600	95.0400	+5.894%	1,409,800	-17.203%
2024-10-03	87.6000	90.2900	85.6700	89.7500	+0.797%	728,119	-12.323%
2024-10-02	89.1100	93.0000	88.2500	89.0400	-0.813%	867,450	-11.624%
2024-10-01	97.4000	98.0800	87.9600	89.7700	-9.770%	2,218,643	-12.343%
2024-09-30	95.7100	101.6000	94.9300	99.4900	+3.409%	1,389,529	-20.907%
2024-09-27	98.7600	99.6500	94.9300	96.2100	+0.376%	853,697	-18.210%
2024-09-26	96.4500	97.3400	94.0300	95.8500	+3.109%	985,025	-17.903%
2024-09-25	97.5600	97.7100	92.3100	92.9600	-4.529%	1,255,587	-15.351%
2024-09-24	101.6200	103.4100	96.4118	97.3700	-4.464%	1,157,022	-19.185%
2024-09-23	105.3700	106.6387	100.4400	101.9200	-2.562%	1,022,020	-22.792%
2024-09-20	108.6100	109.6800	104.2516	104.6000	-5.978%	1,293,969	-24.771%
2024-09-19	109.8800	112.6900	105.0000	111.2500	+8.167%	1,987,858	-29.267%
2024-09-18	102.0400	112.2199	97.8500	102.8500	+1.520%	3,242,744	-23.491%
2024-09-17	101.4800	107.2199	99.2600	101.3100	+2.717%	1,341,285	-22.328%
2024-09-16	96.2800	100.3100	93.4600	98.6300	+3.668%	1,410,503	-20.217%
2024-09-13	90.8500	95.2300	90.1100	95.1400	+7.832%	1,908,305	-17.290%
2024-09-12	88.3000	89.8600	85.1100	88.2300	+1.181%	1,009,260	-10.813%
2024-09-11	87.3400	88.0300	80.4450	87.2000	-3.465%	1,880,267	-9.759%
2024-09-10	93.1100	93.9300	84.7500	90.3300	-2.881%	1,260,786	-12.886%
2024-09-09	92.0900	94.7200	90.6200	93.0100	+2.558%	625,443	-15.396%
2024-09-06	98.0700	99.2000	89.4100	90.6900	-5.826%	1,714,009	-13.232%
2024-09-05	101.2000	102.2100	94.7900	96.3000	-2.649%	697,392	-18.287%
2024-09-04	101.4600	104.4900	97.5000	98.9200	-3.521%	789,942	-20.451%
2024-09-03	104.0200	108.0500	101.4115	102.5300	-4.016%	910,376	-23.252%
2024-08-30	106.0000	107.6700	102.5100	106.8200	+1.996%	915,137	-26.334%
2024-08-29	106.4600	107.5100	100.9750	104.7300	+1.013%	983,911	-24.864%
2024-08-28	100.2300	105.8099	99.7000	103.6800	+2.259%	1,208,111	-24.103%
2024-08-27	102.0100	103.0000	98.7900	101.3900	-2.519%	790,951	-22.389%
2024-08-26	109.2800	110.5000	103.6700	104.0100	-2.494%	1,222,309	-24.344%
2024-08-23	94.6800	110.2100	94.1300	106.6700	+15.219%	2,981,644	-26.230%
2024-08-22	92.2800	95.2400	91.4349	92.5800	+0.587%	987,134	-15.003%
2024-08-21	92.2100	92.4900	88.7800	92.0400	+1.690%	836,093	-14.505%
2024-08-20	94.6800	94.6800	89.8800	90.5100	-5.314%	783,397	-13.059%
2024-08-19	92.5500	95.6800	92.0900	95.5900	+3.184%	777,458	-17.680%
2024-08-16	87.6800	94.2400	87.1900	92.6400	+4.915%	1,028,822	-15.058%
2024-08-15	87.5100	91.8300	87.5100	88.3000	+6.888%	1,635,754	-10.883%
2024-08-14	84.8300	84.9300	80.2500	82.6100	-1.149%	831,160	-4.745%
2024-08-13	82.9700	84.1800	79.0200	83.5700	+3.827%	983,091	-5.839%
2024-08-12	85.2000	89.0700	79.5100	80.4900	-2.966%	1,261,121	-2.236%
2024-08-09	83.7700	84.0299	80.9250	82.9500	-1.356%	831,239	-5.136%
2024-08-08	84.2800	84.6800	80.9100	84.0900	+5.021%	950,578	-6.422%
2024-08-07	85.9100	87.1600	79.6600	80.0700	-1.911%	1,180,867	-1.723%
2024-08-06	81.1300	85.6500	78.1900	81.6300	+0.616%	1,265,118	-3.602%
2024-08-05	76.2800	84.6132	72.1500	81.1300	-8.016%	1,881,381	-3.008%
2024-08-02	88.3700	89.5892	82.3200	88.2000	-10.028%	2,123,974	-10.782%
2024-08-01	113.0000	113.7900	96.0500	98.0300	-13.424%	2,608,145	-19.729%
2024-07-31	114.2700	121.3000	111.0100	113.2300	-1.393%	1,592,085	-30.504%
2024-07-30	113.8800	115.9700	111.7500	114.8300	+2.499%	934,986	-31.473%
2024-07-29	120.5700	121.1900	111.6500	112.0300	-6.047%	1,598,674	-29.760%
2024-07-26	116.4200	120.5500	115.4004	119.2400	+5.168%	1,740,864	-34.007%
2024-07-25	105.2000	117.5300	104.3474	113.3800	+7.367%	1,729,028	-30.596%
2024-07-24	110.7000	114.6199	105.5100	105.6000	-5.563%	1,807,944	-25.483%
2024-07-23	104.1700	114.1933	103.3000	111.8200	+4.789%	1,842,236	-29.628%
2024-07-22	100.7000	107.9388	96.7500	106.7100	+5.061%	2,141,152	-26.258%
2024-07-19	99.9600	105.8300	98.4200	101.5700	+1.540%	1,566,552	-22.526%
2024-07-18	103.1200	111.0400	98.3500	100.0300	-5.472%	3,342,091	-21.334%
2024-07-17	97.2600	108.0280	97.1500	105.8200	+3.360%	3,493,648	-25.638%
2024-07-16	92.1400	102.5100	91.1000	102.3800	+13.756%	3,716,537	-23.139%
2024-07-15	86.2000	92.5299	86.2000	90.0000	+8.946%	2,903,416	-12.567%
2024-07-12	83.8600	85.0300	81.2800	82.6100	+0.609%	1,799,036	-4.745%
2024-07-11	76.8400	82.8200	76.0400	82.1100	+12.634%	3,326,587	-4.165%
2024-07-10	68.7300	73.1000	68.3700	72.9000	+6.423%	1,582,718	+7.942%
2024-07-09	65.4900	68.8600	64.0500	68.5000	+4.820%	1,213,272	+14.876%
2024-07-08	66.5100	67.9400	64.7500	65.3500	+0.415%	1,063,713	+20.413%
2024-07-05	68.1500	68.1500	64.4500	65.0800	-4.645%	1,322,907	+20.913%
2024-07-03	71.8300	71.8300	68.0300	68.2500	-4.865%	878,290	+15.297%
2024-07-02	68.1400	72.0999	68.1400	71.7400	+3.581%	940,619	+9.688%
2024-07-01	70.0480	72.1500	68.4100	69.2600	-1.381%	1,383,807	+13.615%
2024-06-28	65.4200	70.8077	65.4200	70.2300	+9.324%	2,916,939	+12.046%
2024-06-27	62.4000	64.3300	61.0500	64.2400	+3.114%	808,445	+22.494%
2024-06-26	61.0600	62.6700	59.8100	62.3000	+1.071%	863,083	+26.308%
2024-06-25	63.4400	64.3858	61.5250	61.6400	-4.641%	1,015,048	+27.661%
2024-06-24	61.9900	66.4600	61.3000	64.6400	+6.037%	1,956,956	+21.736%
2024-06-21	61.1100	61.3500	59.5501	60.9600	-0.603%	852,823	+29.085%
2024-06-20	60.5000	61.7400	59.9900	61.3300	+0.327%	822,547	+28.306%
2024-06-18	60.0900	62.3861	59.6700	61.1300	+0.411%	924,456	+28.726%
2024-06-17	57.8000	60.8800	56.4600	60.8800	+5.329%	1,102,167	+29.254%
2024-06-14	58.0210	59.4000	56.6800	57.8000	-4.050%	1,725,462	+36.142%
2024-06-13	62.4900	62.6400	59.1000	60.2400	-4.608%	1,944,944	+30.627%
2024-06-12	63.4400	66.7100	61.5000	63.1500	+7.435%	2,778,759	+24.608%
2024-06-11	58.5800	59.4400	56.7200	58.7800	-1.293%	1,453,002	+33.872%
2024-06-10	60.9700	60.9700	58.1300	59.5500	-5.145%	1,968,484	+32.141%
2024-06-07	61.2400	63.4195	61.1206	62.7800	-0.915%	941,914	+25.342%
2024-06-06	62.7100	63.8600	61.6200	63.3600	+0.860%	1,110,565	+24.195%
2024-06-05	64.0000	64.0000	61.6400	62.8200	+0.770%	1,302,627	+25.263%
2024-06-04	63.2300	64.4900	61.8036	62.3400	-5.114%	1,807,999	+26.227%
2024-06-03	71.1800	71.7200	64.7500	65.7000	-5.413%	1,181,184	+19.772%
2024-05-31	68.0100	69.5000	67.1400	69.4600	+4.200%	930,407	+13.288%
2024-05-30	65.9300	67.6450	64.5700	66.6600	+4.713%	935,649	+18.047%
2024-05-29	64.7500	65.4800	62.0000	63.6600	-6.930%	1,995,940	+23.610%
2024-05-28	70.7600	71.4292	67.4000	68.4000	-2.481%	833,152	+15.044%
2024-05-24	70.5000	70.7400	68.7000	70.1400	+1.579%	827,690	+12.190%
2024-05-23	75.8600	75.9500	68.1300	69.0500	-7.835%	1,244,168	+13.961%
2024-05-22	77.4900	77.9600	73.7500	74.9200	-3.565%	643,810	+5.032%
2024-05-21	76.9700	79.0700	76.5300	77.6900	+0.427%	378,184	+1.287%
2024-05-20	81.1800	81.3500	77.2001	77.3600	-4.091%	463,590	+1.719%
2024-05-17	79.9000	81.8680	79.1500	80.6600	+1.895%	525,889	-2.442%
2024-05-16	79.9900	81.3600	79.0300	79.1600	-1.774%	435,122	-0.594%
2024-05-15	82.2600	83.5500	78.6700	80.5900	+1.422%	887,449	-2.358%
2024-05-14	78.9000	80.0700	77.7500	79.4600	+3.329%	833,196	-0.969%
2024-05-13	78.4000	79.0800	76.8401	76.9000	-0.440%	500,291	+2.328%
2024-05-10	78.1200	78.2200	75.3200	77.2400	-0.297%	602,591	+1.877%
2024-05-09	76.6700	77.6885	75.1979	77.4700	+1.720%	551,337	+1.575%
2024-05-08	73.2500	76.4400	72.4700	76.1600	+1.304%	472,578	+3.322%
2024-05-07	76.9300	78.0400	75.0200	75.1800	-1.040%	670,802	+4.669%
2024-05-06	75.5400	77.2000	74.3200	75.9700	+2.454%	600,137	+3.580%
2024-05-03	74.8000	76.5799	73.3817	74.1500	+3.822%	1,375,182	+6.123%
2024-05-02	70.2600	71.5900	68.7100	71.4200	+4.660%	924,623	+10.179%
2024-05-01	65.5200	72.3000	65.1100	68.2400	+7.872%	1,574,943	+15.314%
2024-04-30	65.0000	66.3800	63.2200	63.2600	-4.844%	710,117	+24.391%
2024-04-29	69.0600	69.8854	66.1300	66.4800	-2.379%	765,027	+18.366%