Dark

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

Market Open

Aug 7, 2026 10:31:13 AM EDT

146.71USD-0.684%(-1.01)188,477

146.98Bid 147.96Ask 0.98Spread

Pre-market

Aug 7, 2026 8:55:23 AM EDT

150.44USD+1.841%(+2.72)12

After-hours

Aug 6, 2026 4:10:30 PM EDT

148.09USD+0.250%(+0.37)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	146.5700	147.000000	144.2400	146.7100	-0.932%	188,477	0.000%
2026-08-06	155.7800	156.620000	147.6600	148.0900	-3.159%	266,918	-0.932%
2026-08-05	157.2050	158.170000	152.7900	152.9200	-1.855%	261,790	-4.061%
2026-08-04	151.6500	158.880000	150.2900	155.8100	+2.981%	413,217	-5.840%
2026-08-03	148.0600	152.500000	147.5400	151.3000	+3.602%	375,185	-3.034%
2026-07-31	146.2000	148.000000	141.5000	146.0400	+0.849%	235,024	+0.459%
2026-07-30	149.0900	149.410000	144.3000	144.8100	-1.275%	137,319	+1.312%
2026-07-29	147.6400	151.070000	145.1400	146.6800	-2.298%	313,544	+0.020%
2026-07-28	144.1450	150.570000	144.1450	150.1300	+4.883%	253,582	-2.278%
2026-07-27	146.3000	149.110000	142.7500	143.1400	-0.818%	138,135	+2.494%
2026-07-24	142.0400	146.800000	140.6850	144.3200	+2.101%	239,012	+1.656%
2026-07-23	137.8200	141.350000	134.2800	141.3500	-1.670%	445,941	+3.792%
2026-07-22	145.4400	145.440000	140.7000	143.7500	-1.487%	174,831	+2.059%
2026-07-21	144.3200	145.950000	140.2095	145.9200	+0.089%	194,614	+0.541%
2026-07-20	150.8000	151.140000	144.0400	145.7900	-3.033%	319,817	+0.631%
2026-07-17	154.3500	155.470000	147.4728	150.3500	-4.667%	347,772	-2.421%
2026-07-16	145.5900	158.760000	145.5900	157.7100	+8.169%	520,673	-6.975%
2026-07-15	141.9300	148.140000	141.8300	145.8000	+3.221%	213,535	+0.624%
2026-07-14	142.0000	144.740000	139.6400	141.2500	-0.353%	160,369	+3.865%
2026-07-13	141.3600	143.010000	138.6050	141.7500	+0.439%	132,079	+3.499%
2026-07-10	139.2000	142.235000	138.6900	141.1300	+1.496%	130,291	+3.954%
2026-07-09	133.6000	141.000000	133.6000	139.0500	+5.245%	265,115	+5.509%
2026-07-08	139.8400	139.840000	129.9700	132.1200	-7.141%	457,047	+11.043%
2026-07-07	145.4500	147.310000	142.0000	142.2800	-1.727%	176,415	+3.114%
2026-07-06	141.1800	145.830000	140.9200	144.7800	+1.736%	245,520	+1.333%
2026-07-02	151.0000	152.499900	139.2821	142.3100	-4.516%	539,387	+3.092%
2026-07-01	142.0000	150.600000	140.9300	149.0400	+5.388%	354,064	-1.563%
2026-06-30	140.1200	142.110000	137.9700	141.4200	+0.455%	180,303	+3.741%
2026-06-29	142.1100	143.060000	138.0000	140.7800	-1.820%	234,624	+4.212%
2026-06-26	141.6300	143.720000	139.4300	143.3900	+1.912%	250,759	+2.315%
2026-06-25	136.7700	142.630000	136.7100	140.7000	+2.964%	390,141	+4.271%
2026-06-24	131.9000	137.420000	131.9000	136.6500	+3.562%	418,495	+7.362%
2026-06-23	126.0000	132.460000	125.4924	131.9500	+4.135%	320,251	+11.186%
2026-06-22	123.1100	128.289900	123.1100	126.7100	+3.067%	317,862	+15.784%
2026-06-18	123.5800	126.120000	121.7067	122.9400	+2.237%	280,740	+19.335%
2026-06-17	126.2000	129.859900	117.2828	120.2500	-5.731%	421,936	+22.004%
2026-06-16	129.1100	131.620000	126.1600	127.5600	+1.110%	229,478	+15.013%
2026-06-15	135.4000	137.262700	125.4850	126.1600	-4.950%	448,546	+16.289%
2026-06-12	128.8800	133.570000	128.8600	132.7300	+4.446%	370,713	+10.533%
2026-06-11	125.0150	128.100000	121.3500	127.0800	+3.032%	360,377	+15.447%
2026-06-10	122.6700	127.190000	121.4800	123.3400	+1.256%	454,470	+18.948%
2026-06-09	118.8500	127.440000	118.8500	121.8100	+4.084%	767,010	+20.442%
2026-06-08	117.4150	120.230000	116.1700	117.0300	+0.662%	263,840	+25.361%
2026-06-05	115.0200	118.837500	114.5700	116.2600	+0.850%	506,215	+26.191%
2026-06-04	109.5200	116.010000	109.5200	115.2800	+9.177%	434,240	+27.264%
2026-06-03	111.4300	111.680000	105.3600	105.5900	-7.035%	528,466	+38.943%
2026-06-02	107.4000	114.320000	107.0000	113.5800	+5.050%	376,534	+29.169%
2026-06-01	112.2600	112.260000	106.3950	108.1200	-5.332%	429,231	+35.692%
2026-05-29	113.2700	115.795000	112.4000	114.2100	+0.070%	205,986	+28.456%
2026-05-28	113.5000	114.250000	110.0450	114.1300	-0.227%	458,019	+28.546%
2026-05-27	117.7400	119.370100	113.2700	114.3900	-2.787%	327,440	+28.254%
2026-05-26	114.7800	119.154634	114.4000	117.6700	+3.986%	350,714	+24.679%
2026-05-22	113.0700	114.550000	112.0000	113.1600	+0.373%	236,778	+29.648%
2026-05-21	110.0000	113.570000	108.2200	112.7400	+0.320%	399,087	+30.131%
2026-05-20	106.0300	113.670000	104.3600	112.3800	+7.029%	595,938	+30.548%
2026-05-19	105.9400	106.855000	102.8400	105.0000	-1.639%	274,799	+39.724%
2026-05-18	103.4600	107.900000	103.4000	106.7500	+4.340%	482,330	+37.433%
2026-05-15	105.7350	107.000000	99.8700	102.3100	-3.708%	555,914	+43.398%
2026-05-14	105.6000	108.650000	105.6000	106.2500	+2.746%	462,092	+38.080%
2026-05-13	107.3700	108.050000	103.2200	103.4100	-4.779%	707,578	+41.872%
2026-05-12	110.3700	111.200000	103.3800	108.6000	-1.870%	651,052	+35.092%
2026-05-11	117.8500	118.730000	109.4000	110.6700	-5.337%	872,103	+32.565%
2026-05-08	117.9800	118.920000	115.7200	116.9100	-0.494%	243,626	+25.490%
2026-05-07	121.5100	122.960200	116.8800	117.4900	-2.917%	208,576	+24.870%
2026-05-06	120.4700	123.870000	119.9001	121.0200	+3.101%	315,094	+21.228%
2026-05-05	114.0300	118.580000	113.0500	117.3800	+3.913%	279,862	+24.987%
2026-05-04	114.8900	117.500000	111.7500	112.9600	-3.387%	299,086	+29.878%
2026-05-01	116.8600	119.970000	113.8700	116.9200	-0.383%	315,364	+25.479%
2026-04-30	111.5450	119.200000	109.9000	117.3700	+3.611%	341,166	+24.998%
2026-04-29	118.5700	120.000000	112.3300	113.2800	-5.624%	344,860	+29.511%
2026-04-28	120.6550	123.490000	119.0200	120.0300	+1.189%	318,143	+22.228%
2026-04-27	113.2900	119.570000	113.2900	118.6200	+4.946%	405,959	+23.681%
2026-04-24	117.6300	118.680000	112.2500	113.0300	-4.729%	516,205	+29.797%
2026-04-23	115.9800	119.010000	113.8700	118.6400	+2.986%	353,192	+23.660%
2026-04-22	118.1900	118.890000	113.8000	115.2000	-1.192%	445,982	+27.352%
2026-04-21	121.1700	123.470000	115.7265	116.5900	-4.254%	487,242	+25.834%
2026-04-20	118.8900	124.000000	118.3200	121.7700	+0.945%	291,990	+20.481%
2026-04-17	116.6300	125.880000	116.6300	120.6300	+6.837%	870,031	+21.620%
2026-04-16	114.3300	115.530000	112.4000	112.9100	-1.758%	289,607	+29.935%
2026-04-15	115.6300	116.500000	111.7100	114.9300	-0.502%	417,503	+27.652%
2026-04-14	116.0450	117.000000	112.1000	115.5100	-0.491%	557,516	+27.011%
2026-04-13	112.2800	116.375000	110.4100	116.0800	+1.816%	297,472	+26.387%
2026-04-10	118.0000	118.100000	113.1400	114.0100	-3.805%	502,666	+28.682%
2026-04-09	111.0400	119.540000	110.0700	118.5200	+5.155%	399,532	+23.785%
2026-04-08	112.0000	116.225000	111.4800	112.7100	+8.458%	706,213	+30.166%
2026-04-07	102.3300	104.730000	101.3200	103.9200	+0.542%	321,017	+41.176%
2026-04-06	99.8500	103.830000	98.8000	103.3600	+3.215%	476,052	+41.941%
2026-04-02	95.0300	100.320000	93.5050	100.1400	+0.451%	306,222	+46.505%
2026-04-01	98.3100	102.510000	97.8000	99.6900	+3.145%	532,167	+47.166%
2026-03-31	94.2900	97.980000	92.2200	96.6500	+7.246%	705,107	+51.795%
2026-03-30	91.8350	92.420000	89.1900	90.1200	+1.145%	375,254	+62.794%
2026-03-27	92.3700	92.880000	88.5250	89.1000	-5.324%	382,839	+64.658%
2026-03-26	91.8600	95.030800	91.5900	94.1100	-0.497%	284,199	+55.892%
2026-03-25	96.0000	97.550000	92.0000	94.5800	+1.058%	548,750	+55.117%
2026-03-24	88.6400	96.291700	88.1000	93.5900	+2.117%	444,316	+56.758%
2026-03-23	92.7400	97.490000	91.6200	91.6500	+5.709%	846,662	+60.076%
2026-03-20	87.8900	88.600000	84.6500	86.7000	-1.016%	454,800	+69.216%
2026-03-19	83.6000	89.390000	82.0000	87.5900	+2.468%	637,076	+67.496%
2026-03-18	87.7600	88.900000	84.7900	85.4800	-3.912%	504,860	+71.631%
2026-03-17	91.0300	93.000000	87.6800	88.9600	-0.101%	418,483	+64.917%
2026-03-16	89.9500	92.420000	88.9700	89.0500	+1.620%	420,275	+64.750%
2026-03-13	91.4300	92.340000	86.9440	87.6300	-1.760%	559,353	+67.420%
2026-03-12	86.5900	90.830000	84.7500	89.2000	-2.214%	1,323,707	+64.473%
2026-03-11	92.3200	94.180000	88.7200	91.2200	-3.634%	1,176,892	+60.831%
2026-03-10	94.7400	100.880000	91.1700	94.6600	-0.232%	1,015,684	+54.986%
2026-03-09	91.6000	96.896600	84.5300	94.8800	-1.022%	1,569,476	+54.627%
2026-03-06	94.3300	96.400000	89.0000	95.8600	-7.391%	1,355,646	+53.046%
2026-03-05	104.2400	106.069900	100.0000	103.5100	-3.899%	753,854	+41.735%
2026-03-04	108.4700	109.690000	105.9301	107.7100	+0.843%	552,767	+36.208%
2026-03-03	101.0600	109.249900	98.1500	106.8100	-2.090%	1,064,580	+37.356%
2026-03-02	99.9100	111.090000	96.9700	109.0900	+4.472%	1,127,491	+34.485%
2026-02-27	116.9400	117.579900	101.4145	104.4200	-15.490%	1,920,657	+40.500%
2026-02-26	122.1900	127.880000	118.7900	123.5600	+2.141%	829,108	+18.736%
2026-02-25	118.2200	121.800000	115.8200	120.9700	+5.265%	446,514	+21.278%
2026-02-24	115.0500	117.000000	111.7742	114.9200	-0.640%	428,660	+27.663%
2026-02-23	131.6800	133.940000	112.6350	115.6600	-13.220%	961,724	+26.846%
2026-02-20	127.5850	133.280000	123.9900	133.2800	+3.938%	538,639	+10.077%
2026-02-19	127.5600	129.200000	124.6700	128.2300	-1.679%	311,142	+14.412%
2026-02-18	130.9600	137.720000	128.9500	130.4200	-0.519%	373,872	+12.490%
2026-02-17	130.4200	135.570000	128.3700	131.1000	+1.064%	340,593	+11.907%
2026-02-13	126.1800	131.371600	121.8800	129.7200	+2.287%	563,090	+13.097%
2026-02-12	135.5800	138.415000	121.2800	126.8200	-4.761%	695,710	+15.684%
2026-02-11	141.1000	145.000000	130.7200	133.1600	-3.542%	458,471	+10.176%
2026-02-10	141.7900	143.935000	133.9400	138.0500	-3.109%	504,948	+6.273%
2026-02-09	141.9500	146.090000	140.6700	142.4800	-0.718%	444,042	+2.969%
2026-02-06	140.4100	145.695000	138.9403	143.5100	+5.336%	462,886	+2.230%
2026-02-05	134.7950	139.700000	132.1600	136.2400	-0.183%	504,040	+7.685%
2026-02-04	133.3000	141.330000	132.6000	136.4900	+4.430%	1,111,993	+7.488%
2026-02-03	123.0700	132.290000	123.0700	130.7000	+5.420%	888,410	+12.249%
2026-02-02	117.6700	126.160000	116.6500	123.9800	+5.068%	508,479	+18.334%
2026-01-30	117.5100	120.050000	114.5100	118.0000	-0.732%	336,653	+24.331%
2026-01-29	114.8500	119.100000	113.0300	118.8700	+5.167%	346,707	+23.421%
2026-01-28	115.0000	117.140000	112.2200	113.0300	-1.943%	322,035	+29.797%
2026-01-27	115.0000	116.700200	112.7100	115.2700	+1.479%	180,411	+27.275%
2026-01-26	112.1600	115.220000	110.0600	113.5900	+1.356%	270,353	+29.157%
2026-01-23	123.0000	123.580000	111.3450	112.0700	-10.099%	781,395	+30.909%
2026-01-22	125.9000	131.570000	123.9700	124.6600	-0.527%	532,108	+17.688%
2026-01-21	112.7700	126.770000	112.7700	125.3200	+13.597%	1,142,331	+17.068%
2026-01-20	110.1650	114.460000	109.0000	110.3200	-3.928%	583,251	+32.986%
2026-01-16	116.3150	117.600000	114.3800	114.8300	-1.594%	351,733	+27.763%
2026-01-15	111.1600	118.710000	111.1550	116.6900	+5.373%	551,488	+25.726%
2026-01-14	106.3300	111.535300	105.1500	110.7400	+3.389%	399,578	+32.481%
2026-01-13	109.6900	111.530000	106.5100	107.1100	-1.779%	306,851	+36.971%
2026-01-12	110.4800	111.920000	107.4700	109.0500	-3.564%	439,898	+34.535%
2026-01-09	117.2500	119.090000	112.9300	113.0800	-2.919%	371,118	+29.740%
2026-01-08	108.5600	119.035000	108.0000	116.4800	+6.093%	816,275	+25.953%
2026-01-07	112.0000	113.398000	107.2500	109.7900	-2.305%	339,230	+33.628%
2026-01-06	107.9900	112.979900	106.3920	112.3800	+3.073%	314,371	+30.548%
2026-01-05	101.9200	112.030000	101.8000	109.0300	+6.009%	480,148	+34.559%
2026-01-02	101.1000	104.430000	97.2800	102.8500	+1.801%	460,988	+42.645%
2025-12-31	104.3900	105.000000	100.8100	101.0300	-2.921%	243,215	+45.214%
2025-12-30	106.4000	106.420000	103.7200	104.0700	-2.070%	262,805	+40.972%
2025-12-29	109.3600	110.655000	105.8500	106.2700	-2.843%	213,699	+38.054%
2025-12-26	110.3300	111.015000	107.9393	109.3800	-0.690%	138,971	+34.129%
2025-12-24	110.4100	111.285000	108.5889	110.1400	+0.127%	103,907	+33.203%
2025-12-23	112.3300	113.560000	110.0000	110.0000	-2.801%	217,554	+33.373%
2025-12-22	112.4500	115.370000	112.4500	113.1700	+1.325%	313,194	+29.637%
2025-12-19	112.4800	114.660000	109.9401	111.6900	-1.186%	249,076	+31.355%
2025-12-18	114.3750	115.900000	111.4886	113.0300	+0.956%	387,914	+29.797%
2025-12-17	110.6900	115.470000	110.6900	111.9600	+1.441%	403,874	+31.038%
2025-12-16	112.2850	113.000000	109.0607	110.3700	-1.358%	271,694	+32.926%
2025-12-15	113.2700	115.065000	110.4700	111.8900	+0.838%	341,730	+31.120%
2025-12-12	114.0100	114.090000	109.1600	110.9600	-1.588%	610,069	+32.219%
2025-12-11	109.3400	115.557500	109.3400	112.7500	+1.641%	1,207,126	+30.120%
2025-12-10	100.4900	112.669000	100.4750	110.9300	+10.323%	1,521,194	+32.255%
2025-12-09	100.7600	104.950000	100.3851	100.5500	-0.691%	446,213	+45.908%
2025-12-08	101.0200	103.350000	99.8300	101.2500	+1.129%	386,110	+44.899%
2025-12-05	99.7400	101.500000	99.2500	100.1200	-0.861%	277,023	+46.534%
2025-12-04	99.2200	102.429900	98.7400	100.9900	+1.071%	391,406	+45.272%
2025-12-03	94.6100	100.490000	94.5000	99.9200	+6.298%	778,957	+46.827%
2025-12-02	96.8050	97.580000	93.8600	94.0000	-1.817%	325,782	+56.074%
2025-12-01	91.1800	97.060000	90.5001	95.7400	+3.201%	506,715	+53.238%
2025-11-28	93.7900	94.500000	92.3100	92.7700	-0.897%	444,805	+58.144%
2025-11-26	94.0000	95.935100	93.2000	93.6100	-1.297%	382,350	+56.725%
2025-11-25	88.9000	96.410000	88.8850	94.8400	+8.575%	1,418,060	+54.692%
2025-11-24	86.9300	88.380000	84.8100	87.3500	+0.276%	501,553	+67.956%
2025-11-21	79.9900	89.290000	79.9900	87.1100	+10.238%	1,134,361	+68.419%
2025-11-20	82.3400	85.450000	78.4200	79.0200	-1.039%	844,394	+85.662%
2025-11-19	77.9200	80.400000	77.4000	79.8500	+2.992%	426,734	+83.732%
2025-11-18	74.3300	79.205000	73.8600	77.5300	+2.566%	582,619	+89.230%
2025-11-17	84.3400	84.882000	74.8100	75.5900	-11.373%	972,168	+94.087%
2025-11-14	82.9400	85.540000	81.2901	85.2900	+0.708%	727,910	+72.013%
2025-11-13	86.5900	89.100000	83.5701	84.6900	-3.575%	656,249	+73.232%
2025-11-12	87.9300	91.754200	87.5400	87.8300	+0.183%	640,075	+67.039%
2025-11-11	87.3200	89.200000	85.3900	87.6700	+0.898%	370,239	+67.343%
2025-11-10	86.5200	88.604100	84.7100	86.8900	+1.259%	634,081	+68.846%
2025-11-07	81.4150	85.810000	80.3200	85.8100	+4.088%	567,899	+70.971%
2025-11-06	83.3700	84.845000	80.8800	82.4400	-1.752%	548,566	+77.960%
2025-11-05	81.1300	85.999900	80.3000	83.9100	+3.682%	706,640	+74.842%
2025-11-04	80.8400	81.840000	78.1700	80.9300	-1.545%	579,793	+81.280%
2025-11-03	81.0000	82.270000	77.6100	82.2000	+0.526%	651,680	+78.479%
2025-10-31	79.9000	82.129900	77.5100	81.7700	+0.603%	954,532	+79.418%
2025-10-30	80.5300	84.910000	80.2300	81.2800	+0.234%	896,321	+80.500%
2025-10-29	84.1400	87.650000	79.5900	81.0900	-5.556%	1,690,277	+80.922%
2025-10-28	86.8500	87.545000	84.1300	85.8600	-1.378%	609,208	+70.871%
2025-10-27	89.0000	90.250000	86.1600	87.0600	-0.286%	781,167	+68.516%
2025-10-24	85.7800	88.770000	85.4000	87.3100	+5.447%	1,046,823	+68.033%
2025-10-23	83.8000	85.100000	81.1800	82.8000	-1.264%	946,107	+77.186%
2025-10-22	85.3300	87.145000	82.6900	83.8600	-0.757%	1,344,984	+74.946%
2025-10-21	83.6200	85.800000	82.6100	84.5000	+0.535%	952,267	+73.621%
2025-10-20	80.4000	85.060000	79.5300	84.0500	+6.703%	1,950,372	+74.551%
2025-10-17	77.5600	79.300000	75.5900	78.7700	+4.511%	2,924,460	+86.251%
2025-10-16	90.0000	90.070000	72.6600	75.3700	-18.475%	5,077,567	+94.653%
2025-10-15	101.0500	101.050000	90.9500	92.4500	-6.663%	1,563,222	+58.691%
2025-10-14	88.6400	100.965000	88.5550	99.0500	+9.014%	1,381,985	+48.117%
2025-10-13	89.7900	91.041200	86.9600	90.8600	+6.120%	892,970	+61.468%
2025-10-10	99.2500	101.100000	85.1200	85.6200	-12.864%	1,948,372	+71.350%
2025-10-09	99.8800	100.560000	96.4200	98.2600	-1.246%	918,105	+49.308%
2025-10-08	102.5300	102.650000	99.2200	99.5000	-1.728%	788,455	+47.447%
2025-10-07	104.6200	106.220000	100.9200	101.2500	-2.183%	614,430	+44.899%
2025-10-06	103.7350	108.100000	100.4550	103.5100	+2.770%	1,389,230	+41.735%
2025-10-03	98.1700	102.845000	98.1700	100.7200	+2.807%	934,017	+45.661%
2025-10-02	97.8900	99.590000	95.4700	97.9700	-0.498%	749,580	+49.750%
2025-10-01	98.0700	100.060000	95.7100	98.4600	-1.589%	605,738	+49.005%
2025-09-30	101.3800	102.930000	96.1635	100.0500	-1.506%	1,077,917	+46.637%
2025-09-29	105.7000	105.940000	99.3650	101.5800	-2.831%	942,674	+44.428%
2025-09-26	104.3900	106.849900	102.1100	104.5400	+1.259%	497,685	+40.339%
2025-09-25	102.0500	104.198600	99.9900	103.2400	-0.222%	604,169	+42.106%
2025-09-24	104.8400	106.340000	101.8700	103.4700	-0.662%	683,266	+41.790%
2025-09-23	105.4400	110.250000	103.5500	104.1600	-0.525%	990,390	+40.851%
2025-09-22	107.4500	109.010000	103.1223	104.7100	-3.874%	967,906	+40.111%
2025-09-19	112.7300	113.000000	107.8525	108.9300	-3.967%	1,205,300	+34.683%
2025-09-18	107.0900	113.495700	105.4100	113.4300	+8.029%	1,243,466	+29.340%
2025-09-17	103.0300	112.140000	101.9900	105.0000	+3.418%	1,687,469	+39.724%
2025-09-16	104.6100	104.610000	98.0600	101.5300	-2.944%	796,455	+44.499%
2025-09-15	108.8600	109.600000	104.0300	104.6100	-2.878%	685,231	+40.245%
2025-09-12	108.5700	109.930000	106.4700	107.7100	-1.202%	495,089	+36.208%
2025-09-11	108.1000	109.840000	105.5100	109.0200	+1.357%	597,273	+34.572%
2025-09-10	108.4900	110.000000	106.5000	107.5600	+0.158%	462,566	+36.398%
2025-09-09	110.0900	111.850000	106.5000	107.3900	-3.060%	529,706	+36.614%
2025-09-08	110.8000	111.175000	106.0700	110.7800	+0.117%	512,680	+32.434%
2025-09-05	115.5200	118.327200	108.2581	110.6500	-3.041%	947,644	+32.589%
2025-09-04	110.7600	114.120000	109.0500	114.1200	+4.353%	504,777	+28.558%
2025-09-03	108.0100	112.230000	105.8321	109.3600	+0.312%	495,746	+34.153%
2025-09-02	107.0000	109.219900	104.3500	109.0200	-1.722%	771,086	+34.572%
2025-08-29	111.3700	113.650000	110.3400	110.9300	-0.297%	576,621	+32.255%
2025-08-28	113.9300	113.930000	109.6900	111.2600	-0.935%	665,577	+31.862%
2025-08-27	108.8400	113.870000	108.0300	112.3100	+2.295%	655,632	+30.630%
2025-08-26	105.8000	111.220000	105.2317	109.7900	+3.351%	623,486	+33.628%
2025-08-25	106.6300	107.920000	105.7500	106.2300	-1.511%	684,584	+38.106%
2025-08-22	95.1100	108.400000	95.0000	107.8600	+14.757%	1,675,816	+36.019%
2025-08-21	93.3800	95.399900	92.5701	93.9900	-1.219%	386,910	+56.091%
2025-08-20	95.0700	95.960000	93.1300	95.1500	+0.912%	482,070	+54.188%
2025-08-19	93.9400	97.600000	93.5000	94.2900	-0.653%	476,852	+55.594%
2025-08-18	92.6600	94.910000	91.4900	94.9100	+1.857%	374,202	+54.578%
2025-08-15	99.1200	99.120000	93.1601	93.1800	-5.180%	618,185	+57.448%
2025-08-14	94.0000	98.439900	93.6800	98.2700	-0.183%	772,927	+49.293%
2025-08-13	95.3200	98.500000	93.5800	98.4500	+5.305%	1,254,051	+49.020%
2025-08-12	86.3500	93.600000	86.1901	93.4900	+10.705%	1,363,048	+56.926%
2025-08-11	85.2500	86.770000	83.2100	84.4500	-0.589%	1,015,687	+73.724%
2025-08-08	84.6900	85.750000	82.3200	84.9500	+3.635%	1,136,691	+72.702%
2025-08-07	86.9000	86.900000	81.2900	81.9700	-2.902%	848,585	+78.980%
2025-08-06	86.6500	86.940000	84.1000	84.4200	-2.190%	505,444	+73.786%
2025-08-05	86.4100	86.610000	80.8800	86.3100	+0.794%	876,971	+69.980%
2025-08-04	83.0400	85.789900	82.0000	85.6300	+4.135%	665,521	+71.330%
2025-08-01	83.8800	84.300000	77.7300	82.2300	-6.344%	1,443,452	+78.414%
2025-07-31	89.1700	90.550000	87.1200	87.8000	-3.516%	824,636	+67.096%
2025-07-30	95.5900	96.680000	89.5200	91.0000	-3.998%	779,523	+61.220%
2025-07-29	97.7600	98.270000	93.9200	94.7900	-1.527%	519,927	+54.774%
2025-07-28	97.2600	97.343400	94.3200	96.2600	-0.218%	433,495	+52.410%
2025-07-25	95.5500	96.750000	91.2500	96.4700	-1.219%	1,077,437	+52.078%
2025-07-24	102.4200	102.420000	97.1000	97.6600	-5.515%	679,398	+50.225%
2025-07-23	104.9200	105.790000	100.5400	103.3600	+0.019%	663,455	+41.941%
2025-07-22	102.3200	106.110000	100.4850	103.3400	+1.393%	608,517	+41.968%
2025-07-21	103.6700	107.250000	101.8001	101.9200	-1.010%	831,824	+43.946%
2025-07-18	104.9800	105.000000	100.6400	102.9600	+0.744%	805,548	+42.492%
2025-07-17	96.8600	102.980000	96.5200	102.2000	+5.600%	985,026	+43.552%
2025-07-16	97.1800	97.740000	91.1600	96.7800	+2.304%	1,238,582	+51.591%
2025-07-15	105.0000	105.442300	94.1062	94.6000	-10.221%	1,583,832	+55.085%
2025-07-14	101.6000	105.580000	101.3500	105.3700	+3.304%	630,816	+39.233%
2025-07-11	103.5000	104.310000	101.3000	102.0000	-3.143%	633,927	+43.833%
2025-07-10	103.0000	107.625000	102.3700	105.3100	+1.956%	660,784	+39.313%
2025-07-09	105.5900	106.140000	101.6100	103.2900	-0.019%	788,490	+42.037%
2025-07-08	101.6500	105.840000	100.7801	103.3100	+2.561%	762,131	+42.009%
2025-07-07	102.1400	106.142300	98.6900	100.7300	-2.911%	998,924	+45.647%
2025-07-03	102.3600	106.480000	101.8427	103.7500	+3.080%	1,044,064	+41.407%
2025-07-02	96.5600	100.750000	94.9165	100.6500	+5.371%	1,446,535	+45.763%
2025-07-01	85.9900	98.010000	85.2800	95.5200	+10.059%	2,055,729	+53.591%
2025-06-30	88.2000	89.410000	86.7700	86.7900	-0.035%	683,319	+69.040%
2025-06-27	88.2800	89.239900	85.4401	86.8200	-0.356%	984,314	+68.982%
2025-06-26	82.5200	87.607400	82.2500	87.1300	+6.712%	1,046,235	+68.381%
2025-06-25	82.4700	82.470000	80.3900	81.6500	-1.198%	805,775	+79.682%
2025-06-24	82.9700	86.318900	82.5300	82.6400	+1.949%	1,155,696	+77.529%
2025-06-23	75.0800	81.210000	74.2601	81.0600	+7.066%	844,974	+80.989%
2025-06-20	75.7100	76.650000	74.3900	75.7100	+2.118%	643,661	+93.779%
2025-06-18	71.1600	75.810000	70.6400	74.1400	+3.649%	981,108	+97.882%
2025-06-17	72.0600	74.300000	70.8500	71.5300	-3.468%	878,846	+105.103%
2025-06-16	75.9500	76.950000	73.7200	74.1000	+1.147%	672,242	+97.989%
2025-06-13	76.6100	76.680000	72.7900	73.2600	-8.092%	1,166,468	+100.259%
2025-06-12	79.5800	79.804700	76.8800	79.7100	-1.835%	713,327	+84.055%
2025-06-11	85.5000	86.420000	80.4700	81.2000	-3.894%	1,030,907	+80.677%
2025-06-10	82.5000	86.000000	81.6100	84.4900	+3.087%	857,728	+73.642%
2025-06-09	82.0100	84.270000	81.0900	81.9600	+1.461%	734,360	+79.002%
2025-06-06	78.8800	81.045800	77.9850	80.7800	+7.292%	963,046	+81.617%
2025-06-05	75.8200	76.719900	73.3200	75.2900	-0.305%	703,608	+94.860%
2025-06-04	78.2200	79.330000	75.4100	75.5200	-3.526%	672,373	+94.266%
2025-06-03	73.9100	79.030000	73.5500	78.2800	+4.680%	690,359	+87.417%
2025-06-02	75.6700	76.040000	71.3400	74.7800	-2.274%	651,741	+96.189%
2025-05-30	77.1200	77.810000	75.0700	76.5200	-2.323%	465,002	+91.728%
2025-05-29	77.6600	78.350000	75.5800	78.3400	+2.714%	460,314	+87.273%
2025-05-28	79.6100	81.000000	76.2400	76.2700	-5.054%	499,237	+92.356%
2025-05-27	78.0000	80.340000	75.2500	80.3300	+7.078%	780,771	+82.634%
2025-05-23	71.0000	76.075000	71.0000	75.0200	-1.458%	556,872	+95.561%
2025-05-22	74.7500	78.100000	74.6100	76.1300	-0.013%	542,894	+92.710%
2025-05-21	82.4800	83.230000	76.0000	76.1400	-10.413%	1,019,612	+92.685%
2025-05-20	85.8900	86.155000	84.3400	84.9900	-1.825%	407,064	+72.620%
2025-05-19	84.4000	86.599400	83.1000	86.5700	-0.927%	619,323	+69.470%
2025-05-16	86.6800	88.180000	85.1600	87.3800	-0.376%	643,744	+67.899%
2025-05-15	87.0800	88.485000	85.4600	87.7100	+0.585%	540,604	+67.267%
2025-05-14	87.2500	89.050000	86.4700	87.2000	-1.436%	678,658	+68.245%
2025-05-13	88.0500	89.810000	86.6743	88.4700	+1.155%	760,026	+65.830%
2025-05-12	87.0000	90.510000	86.3300	87.4600	+13.688%	1,176,889	+67.745%
2025-05-09	78.1100	78.705000	76.0000	76.9300	-1.448%	550,962	+90.706%
2025-05-08	75.0000	79.540000	74.6100	78.0600	+7.299%	867,678	+87.945%
2025-05-07	74.2900	75.539000	71.8901	72.7500	+0.359%	685,098	+101.663%
2025-05-06	72.3200	74.760000	70.8600	72.4900	-3.565%	586,711	+102.387%
2025-05-05	73.2500	78.089900	72.6800	75.1700	-0.739%	643,290	+95.171%
2025-05-02	73.8500	76.300000	71.9650	75.7300	+7.939%	953,757	+93.728%
2025-05-01	68.3900	71.860000	66.1630	70.1600	+3.618%	844,922	+109.108%
2025-04-30	65.7900	68.630000	63.6000	67.7100	-3.616%	1,045,606	+116.674%
2025-04-29	68.2100	70.840000	65.7300	70.2500	+2.735%	665,195	+108.840%
2025-04-28	67.8900	69.249900	65.8500	68.3800	+1.741%	582,076	+114.551%
2025-04-25	67.2100	68.600000	65.5900	67.2100	-2.665%	527,115	+118.286%
2025-04-24	64.9700	69.300000	63.8500	69.0500	+4.891%	786,185	+112.469%
2025-04-23	67.2400	72.500000	64.6200	65.8300	+6.763%	1,459,772	+122.862%
2025-04-22	57.3100	62.300000	57.2200	61.6600	+9.482%	1,169,626	+137.934%
2025-04-21	57.2300	57.720000	54.5300	56.3200	-4.055%	715,088	+160.494%
2025-04-17	57.5600	59.860000	57.3900	58.7000	+2.892%	1,103,228	+149.932%
2025-04-16	57.0100	58.618900	54.8600	57.0500	-0.280%	1,023,697	+157.160%
2025-04-15	54.9400	59.438600	54.8000	57.2100	+5.223%	1,477,572	+156.441%
2025-04-14	54.6600	55.050000	50.4300	54.3700	+5.327%	1,188,505	+169.836%
2025-04-11	50.5900	53.320000	47.2800	51.6200	-0.959%	1,849,819	+184.212%
2025-04-10	59.8500	59.850000	47.0800	52.1200	-18.410%	3,053,552	+181.485%
2025-04-09	49.6000	66.500000	46.9400	63.8800	+22.657%	3,644,029	+129.665%
2025-04-08	59.4900	61.400000	49.3100	52.0800	-2.508%	1,916,080	+181.701%
2025-04-07	48.1800	62.000000	46.3305	53.4200	+0.056%	2,867,048	+174.635%
2025-04-04	52.5800	54.850000	46.0000	53.3900	-12.274%	3,397,240	+174.789%
2025-04-03	76.0900	76.090000	60.6800	60.8600	-31.029%	3,314,774	+141.061%
2025-04-02	81.2500	88.540000	80.7800	88.2400	+4.106%	639,355	+66.262%
2025-04-01	84.8600	86.250000	81.0000	84.7600	-2.102%	750,492	+73.089%
2025-03-31	81.8200	87.720000	80.7000	86.5800	+2.159%	390,653	+69.450%
2025-03-28	89.0000	91.500000	82.7400	84.7500	-6.084%	464,912	+73.109%
2025-03-27	92.3900	93.440000	89.2950	90.2400	-2.295%	352,342	+62.578%
2025-03-26	94.9000	97.960000	91.3700	92.3600	-1.514%	523,725	+58.846%
2025-03-25	95.2200	96.419900	93.4100	93.7800	-1.263%	516,277	+56.441%
2025-03-24	92.1900	96.020000	91.6400	94.9800	+7.871%	698,339	+54.464%
2025-03-21	86.5700	89.250000	83.8000	88.0500	+0.011%	644,445	+66.621%
2025-03-20	87.2300	92.560000	86.5000	88.0400	-2.145%	407,146	+66.640%
2025-03-19	87.2600	92.470000	86.4100	89.9700	+3.712%	586,240	+63.065%
2025-03-18	87.1500	88.270000	84.3300	86.7500	-0.710%	420,998	+69.118%
2025-03-17	85.6800	88.550000	84.5500	87.3700	+1.771%	489,189	+67.918%
2025-03-14	81.3000	85.939900	80.6100	85.8500	+8.575%	845,998	+70.891%
2025-03-13	82.4800	84.345000	78.6000	79.0700	-3.136%	877,972	+85.544%
2025-03-12	82.1600	83.779600	78.5000	81.6300	+3.578%	927,530	+79.726%
2025-03-11	81.0600	83.000000	76.5000	78.8100	-1.868%	981,609	+86.157%
2025-03-10	86.0450	87.830000	78.2800	80.3100	-11.844%	1,283,942	+82.680%
2025-03-07	90.8000	92.580000	84.8400	91.1000	-0.339%	1,115,574	+61.043%
2025-03-06	92.7600	93.830000	88.9520	91.4100	-5.117%	941,837	+60.497%
2025-03-05	98.0000	100.085000	91.6350	96.3400	-1.503%	960,935	+52.284%
2025-03-04	106.0200	106.020000	92.6250	97.8100	-10.480%	1,788,595	+49.995%
2025-03-03	115.0600	118.080000	106.5500	109.2600	-4.409%	529,672	+34.276%
2025-02-28	111.5000	115.260000	109.4200	114.3000	+3.824%	469,910	+28.355%
2025-02-27	110.0100	114.400000	108.7100	110.0900	+0.337%	502,812	+33.264%
2025-02-26	109.9400	113.145000	107.0100	109.7200	+0.734%	342,368	+33.713%
2025-02-25	110.5600	113.320000	106.7500	108.9200	+0.092%	465,602	+34.695%
2025-02-24	114.0000	114.000000	107.4600	108.8200	-2.158%	575,986	+34.819%
2025-02-21	123.2500	123.880000	110.5400	111.2200	-7.816%	895,750	+31.910%
2025-02-20	126.7800	127.670000	116.9500	120.6500	-5.313%	681,984	+21.600%
2025-02-19	125.6700	129.450000	124.4550	127.4200	-1.171%	373,301	+15.139%
2025-02-18	126.1900	130.060000	124.4100	128.9300	+2.455%	387,737	+13.790%