Dark

DRIP
Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF
stock NYSE ETF

At Close

Jul 10, 2026 3:59:51 PM EDT

5.05USD+1.406%(+0.07)28,278,797

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 8:26:30 AM EDT

4.99USD+0.149%(+0.01)3,601

After-hours

Jul 10, 2026 4:59:30 PM EDT

5.05USD0.000%(0.00)23,906

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	4.9600	5.190000	4.930000	5.0500	+1.406%	28,278,797	0.000%
2026-07-09	4.8900	5.026600	4.885000	4.9800	+2.893%	27,640,327	+1.406%
2026-07-08	4.9300	5.050000	4.750000	4.8400	-5.653%	41,885,347	+4.339%
2026-07-07	5.3000	5.351000	5.070500	5.1300	-4.291%	37,402,031	-1.559%
2026-07-06	5.3700	5.400000	5.280000	5.3600	+0.752%	22,725,009	-5.784%
2026-07-02	5.3600	5.400000	5.180100	5.3200	-1.299%	33,014,554	-5.075%
2026-07-01	5.3600	5.435000	5.235000	5.3900	+0.748%	37,584,218	-6.308%
2026-06-30	5.2700	5.360000	5.165000	5.3500	+1.518%	30,417,635	-5.607%
2026-06-29	5.2600	5.300000	5.140500	5.2700	-0.753%	35,119,827	-4.175%
2026-06-26	5.3400	5.389900	5.215000	5.3100	+0.189%	34,093,835	-4.896%
2026-06-25	5.4800	5.539900	5.265000	5.3000	-2.214%	35,346,416	-4.717%
2026-06-24	5.4800	5.600000	5.365000	5.4200	+2.652%	39,109,171	-6.827%
2026-06-23	5.3450	5.405000	5.230000	5.2800	-0.938%	31,775,484	-4.356%
2026-06-22	5.4100	5.550000	5.320000	5.3300	-3.091%	35,940,135	-5.253%
2026-06-18	5.4400	5.620000	5.440000	5.5000	+2.996%	44,286,362	-8.182%
2026-06-17	5.2800	5.370000	5.170000	5.3400	+2.299%	52,925,527	-5.431%
2026-06-16	5.2880	5.330000	5.170100	5.2200	+1.556%	38,065,835	-3.257%
2026-06-15	5.1600	5.190000	5.030000	5.1400	+8.439%	44,485,472	-1.751%
2026-06-12	4.9300	4.970000	4.630000	4.7400	-2.469%	48,118,031	+6.540%
2026-06-11	4.5000	4.870000	4.470000	4.8600	+5.652%	61,224,657	+3.909%
2026-06-10	4.7600	4.760000	4.450000	4.6000	-4.762%	39,031,810	+9.783%
2026-06-09	4.6700	4.970000	4.650000	4.8300	+5.000%	38,880,382	+4.555%
2026-06-08	4.6300	4.630000	4.465000	4.6000	-2.954%	33,576,884	+9.783%
2026-06-05	4.4800	4.740000	4.480000	4.7400	+6.278%	37,025,647	+6.540%
2026-06-04	4.5300	4.590000	4.430000	4.4600	+0.225%	19,865,002	+13.229%
2026-06-03	4.5200	4.585000	4.351500	4.4500	-3.050%	35,209,412	+13.483%
2026-06-02	4.6700	4.690000	4.520000	4.5900	-0.864%	30,955,877	+10.022%
2026-06-01	4.7000	4.710000	4.465000	4.6300	-4.928%	31,759,680	+9.071%
2026-05-29	4.8500	4.989900	4.810000	4.8700	+1.458%	27,912,817	+3.696%
2026-05-28	4.7900	4.915000	4.730000	4.8000	-2.240%	30,245,721	+5.208%
2026-05-27	4.9100	4.979900	4.770000	4.9100	+3.586%	29,263,643	+2.851%
2026-05-26	4.5600	4.750000	4.430000	4.7400	+6.757%	28,929,305	+6.540%
2026-05-22	4.5400	4.560000	4.410000	4.4400	-1.114%	18,223,585	+13.739%
2026-05-21	4.1900	4.570000	4.140000	4.4900	+4.176%	46,241,426	+12.472%
2026-05-20	4.1700	4.370000	4.060000	4.3100	+4.612%	45,189,752	+17.169%
2026-05-19	4.1700	4.270100	4.095000	4.1200	-2.830%	27,536,374	+22.573%
2026-05-18	4.3800	4.460000	4.150000	4.2400	-2.079%	29,420,488	+19.104%
2026-05-15	4.5100	4.515000	4.330000	4.3300	-5.870%	21,728,889	+16.628%
2026-05-14	4.6700	4.695000	4.540100	4.6000	-1.075%	22,211,659	+9.783%
2026-05-13	4.5600	4.740000	4.530000	4.6500	+1.974%	24,379,272	+8.602%
2026-05-12	4.5300	4.660000	4.500000	4.5600	-1.512%	27,677,241	+10.746%
2026-05-11	4.6800	4.730000	4.590000	4.6300	-4.339%	32,241,928	+9.071%
2026-05-08	4.7900	4.910000	4.710000	4.8400	+1.468%	22,398,310	+4.339%
2026-05-07	4.7800	4.980000	4.740000	4.7700	+3.696%	37,635,998	+5.870%
2026-05-06	4.4500	4.610000	4.390000	4.6000	+12.745%	42,361,347	+9.783%
2026-05-05	4.1200	4.170000	4.030000	4.0800	+0.493%	23,942,710	+23.775%
2026-05-04	4.2600	4.310000	4.060000	4.0600	-4.918%	32,973,446	+24.384%
2026-05-01	4.2800	4.459900	4.220000	4.2700	+1.909%	31,969,705	+18.267%
2026-04-30	4.3900	4.450000	4.180000	4.1900	-0.946%	39,540,554	+20.525%
2026-04-29	4.4000	4.430000	4.210000	4.2300	-6.623%	57,630,084	+19.385%
2026-04-28	4.5200	4.590000	4.450000	4.5300	-2.581%	31,572,900	+11.479%
2026-04-27	4.6700	4.700000	4.525000	4.6500	-1.691%	27,036,308	+8.602%
2026-04-24	4.6800	4.800000	4.640000	4.7300	+1.720%	23,414,935	+6.765%
2026-04-23	4.6700	4.770000	4.615000	4.6500	-1.691%	35,833,069	+8.602%
2026-04-22	4.8300	4.845000	4.700000	4.7300	-3.862%	27,978,462	+6.765%
2026-04-21	5.1100	5.160000	4.880000	4.9200	-4.651%	40,456,151	+2.642%
2026-04-20	5.1400	5.260000	5.090000	5.1600	-1.714%	40,720,641	-2.132%
2026-04-17	5.2500	5.540000	5.220000	5.2500	+9.833%	57,863,409	-3.810%
2026-04-16	4.9900	5.010000	4.770000	4.7800	-4.208%	26,048,741	+5.649%
2026-04-15	5.0800	5.160000	4.910000	4.9900	-1.383%	32,934,255	+1.202%
2026-04-14	4.8500	5.109900	4.850000	5.0600	+6.303%	32,541,905	-0.198%
2026-04-13	4.6200	4.829900	4.590000	4.7600	-0.210%	29,643,994	+6.092%
2026-04-10	4.8500	4.930000	4.733500	4.7700	-0.418%	26,706,825	+5.870%
2026-04-09	4.5600	4.860000	4.460000	4.7900	+4.357%	50,248,327	+5.428%
2026-04-08	4.8000	4.915000	4.560100	4.5900	+9.547%	49,249,766	+10.022%
2026-04-07	4.2200	4.240000	4.060000	4.1900	-1.643%	36,907,817	+20.525%
2026-04-06	4.3400	4.380000	4.240100	4.2600	-1.389%	25,523,361	+18.545%
2026-04-02	4.1200	4.410000	4.080000	4.3200	-3.139%	52,735,189	+16.898%
2026-04-01	4.3250	4.539900	4.200000	4.4600	+7.729%	57,434,766	+13.229%
2026-03-31	3.9700	4.290000	3.880000	4.1400	+4.020%	79,221,964	+21.981%
2026-03-30	3.7800	4.010000	3.770000	3.9800	+3.109%	57,715,259	+26.884%
2026-03-27	3.9400	3.990000	3.850000	3.8600	-3.258%	23,323,514	+30.829%
2026-03-26	4.1000	4.100000	3.900000	3.9900	-4.087%	25,750,910	+26.566%
2026-03-25	4.3300	4.330000	4.140000	4.1600	-1.422%	42,936,482	+21.394%
2026-03-24	4.4200	4.420000	4.110000	4.2200	-6.637%	46,063,303	+19.668%
2026-03-23	4.6400	4.730000	4.420000	4.5200	+1.573%	34,244,834	+11.726%
2026-03-20	4.5000	4.550000	4.300000	4.4500	-2.198%	38,139,965	+13.483%
2026-03-19	4.5700	4.590000	4.320100	4.5500	-2.151%	56,460,192	+10.989%
2026-03-18	4.7800	4.790000	4.620000	4.6500	-3.527%	26,144,975	+8.602%
2026-03-17	4.8900	4.930000	4.730100	4.8200	-3.018%	22,534,726	+4.772%
2026-03-16	4.9400	5.070000	4.860000	4.9700	+0.607%	23,285,879	+1.610%
2026-03-13	5.0900	5.140000	4.905000	4.9400	-1.594%	18,797,255	+2.227%
2026-03-12	5.0400	5.085000	4.870000	5.0200	-2.144%	32,006,880	+0.598%
2026-03-11	5.5400	5.540000	5.125000	5.1300	-7.401%	30,725,887	-1.559%
2026-03-10	5.4300	5.615000	5.310000	5.5400	+3.940%	55,507,850	-8.845%
2026-03-09	5.0000	5.430000	5.000000	5.3300	+2.500%	53,604,491	-5.253%
2026-03-06	5.0800	5.240000	4.990000	5.2000	-0.192%	37,934,486	-2.885%
2026-03-05	5.3500	5.350000	5.081000	5.2100	-3.875%	46,462,358	-3.071%
2026-03-04	5.7000	5.770000	5.380000	5.4200	-2.342%	31,473,184	-6.827%
2026-03-03	5.3500	5.660000	5.300000	5.5500	+1.093%	52,219,361	-9.009%
2026-03-02	5.4500	5.779900	5.400000	5.4900	-7.886%	39,319,076	-8.015%
2026-02-27	6.1800	6.260100	5.929700	5.9600	-5.096%	19,070,367	-15.268%
2026-02-26	6.5300	6.629100	6.150000	6.2800	-1.875%	25,683,790	-19.586%
2026-02-25	6.2800	6.600000	6.260000	6.4000	+1.749%	14,173,015	-21.094%
2026-02-24	6.3000	6.480000	6.271000	6.2900	-0.159%	11,694,656	-19.714%
2026-02-23	6.0900	6.390800	5.945000	6.3000	+3.279%	14,667,295	-19.841%
2026-02-20	6.1800	6.255000	6.055000	6.1000	-0.489%	19,652,167	-17.213%
2026-02-19	6.2900	6.340000	6.080000	6.1300	-4.666%	20,612,975	-17.618%
2026-02-18	6.5800	6.590000	6.400000	6.4300	-3.598%	16,361,862	-21.462%
2026-02-17	6.4300	6.875000	6.305000	6.6700	+3.411%	14,257,869	-24.288%
2026-02-13	6.7900	6.790000	6.400000	6.4500	-4.444%	16,208,212	-21.705%
2026-02-12	6.4100	6.929000	6.340000	6.7500	+5.965%	15,508,025	-25.185%
2026-02-11	6.5000	6.580100	6.350000	6.3700	-4.783%	8,898,627	-20.722%
2026-02-10	6.5800	6.765000	6.580000	6.6900	+1.517%	4,054,813	-24.514%
2026-02-09	6.6800	6.740000	6.545000	6.5900	-0.453%	5,649,624	-23.369%
2026-02-06	7.0000	7.030000	6.580000	6.6200	-6.629%	6,523,064	-23.716%
2026-02-05	7.0000	7.310000	6.960000	7.0900	+3.202%	5,716,565	-28.773%
2026-02-04	7.2000	7.200000	6.835000	6.8700	-5.632%	8,603,943	-26.492%
2026-02-03	7.7800	7.830000	7.270000	7.2800	-6.065%	13,704,578	-30.632%
2026-02-02	7.7700	7.830000	7.550000	7.7500	+6.456%	8,259,941	-34.839%
2026-01-30	7.4500	7.619900	7.260600	7.2800	-1.887%	10,103,274	-30.632%
2026-01-29	7.2500	7.451800	7.030000	7.4200	-2.625%	14,539,544	-31.941%
2026-01-28	7.7000	7.810000	7.600000	7.6200	-2.433%	7,409,941	-33.727%
2026-01-27	7.8500	7.959900	7.709900	7.8100	-0.888%	3,271,584	-35.339%
2026-01-26	7.6900	8.015000	7.660000	7.8800	+0.639%	3,521,061	-35.914%
2026-01-23	7.7500	7.875000	7.460000	7.8300	-0.760%	6,498,827	-35.504%
2026-01-22	7.9200	8.000900	7.810000	7.8900	0.000%	5,931,494	-35.995%
2026-01-21	8.1600	8.200000	7.680000	7.8900	-7.286%	13,295,867	-35.995%
2026-01-20	8.2800	8.609000	8.180000	8.5100	+0.829%	4,201,825	-40.658%
2026-01-16	8.4300	8.571700	8.420000	8.4400	0.000%	4,190,619	-40.166%
2026-01-15	8.4500	8.650000	8.270000	8.4400	+2.427%	11,396,709	-40.166%
2026-01-14	8.4700	8.500000	7.985000	8.2400	-3.173%	9,241,482	-38.714%
2026-01-13	8.6300	8.660100	8.295000	8.5100	-3.295%	9,141,130	-40.658%
2026-01-12	8.8200	8.960000	8.703600	8.8000	-0.340%	5,866,061	-42.614%
2026-01-09	8.6200	8.895000	8.540000	8.8300	+1.611%	6,412,286	-42.809%
2026-01-08	9.3000	9.310000	8.485000	8.6900	-7.257%	8,753,018	-41.887%
2026-01-07	9.0400	9.470000	8.991200	9.3700	+2.629%	7,348,659	-46.105%
2026-01-06	8.8200	9.170300	8.785000	9.1300	+3.047%	8,462,858	-44.688%
2026-01-05	8.3400	9.164500	8.270000	8.8600	+2.309%	15,058,998	-43.002%
2026-01-02	9.0100	9.140000	8.590100	8.6600	-4.204%	4,388,145	-41.686%
2025-12-31	8.9100	9.112200	8.880000	9.0400	+2.032%	3,056,001	-44.137%
2025-12-30	8.8600	8.869900	8.720000	8.8600	-1.446%	3,249,157	-43.002%
2025-12-29	9.0900	9.140000	8.940000	8.9900	-2.283%	2,929,932	-43.826%
2025-12-26	9.0600	9.320000	9.060000	9.2000	+1.545%	1,855,648	-45.109%
2025-12-24	9.0600	9.160000	9.005000	9.0600	+1.116%	1,873,031	-44.260%
2025-12-23	9.1000	9.180000	8.930100	8.9600	-2.397%	3,020,571	-43.638%
2025-12-22	9.0300	9.205000	8.830100	9.1800	-1.078%	4,923,106	-44.989%
2025-12-19	9.3100	9.310000	9.080000	9.2800	-0.642%	3,476,163	-45.582%
2025-12-18	8.9300	9.383200	8.920000	9.3400	+4.591%	5,007,455	-45.931%
2025-12-17	9.1500	9.270000	8.890000	8.9300	-4.696%	5,287,377	-43.449%
2025-12-16	8.9450	9.465000	8.915000	9.3700	+7.701%	6,547,572	-46.105%
2025-12-15	8.4500	8.894500	8.430000	8.7000	+2.715%	5,211,079	-41.954%
2025-12-12	8.2100	8.470100	8.165000	8.4700	+1.925%	5,764,561	-40.378%
2025-12-11	8.2000	8.375000	8.165000	8.3100	+3.230%	3,516,132	-39.230%
2025-12-10	8.1500	8.380000	7.995000	8.0500	-0.862%	3,808,777	-37.267%
2025-12-09	8.1700	8.200000	8.000000	8.1200	-0.368%	3,037,495	-37.808%
2025-12-08	7.9800	8.170100	7.865000	8.1500	+3.690%	4,933,126	-38.037%
2025-12-05	7.8600	7.880000	7.543500	7.8600	-0.127%	3,591,900	-35.751%
2025-12-04	7.9000	7.986400	7.760000	7.8700	-0.253%	2,715,601	-35.832%
2025-12-03	8.2200	8.220000	7.864500	7.8900	-5.054%	3,799,492	-35.995%
2025-12-02	8.0900	8.390000	8.090000	8.3100	+3.230%	2,994,141	-39.230%
2025-12-01	8.2200	8.226500	7.915000	8.0500	-1.709%	3,287,782	-37.267%
2025-11-28	8.4200	8.460000	8.134400	8.1900	-3.306%	1,377,963	-38.339%
2025-11-26	8.6600	8.709900	8.300000	8.4700	-2.194%	3,796,926	-40.378%
2025-11-25	8.7900	8.960000	8.626700	8.6600	+0.815%	2,300,210	-41.686%
2025-11-24	8.8400	9.085000	8.530000	8.5900	-1.716%	3,105,420	-41.211%
2025-11-21	8.9400	9.110000	8.620100	8.7400	-1.466%	3,804,982	-42.220%
2025-11-20	8.4000	8.890000	8.033500	8.8700	+4.846%	7,326,318	-43.067%
2025-11-19	8.5800	8.700000	8.415000	8.4600	+2.545%	2,467,602	-40.307%
2025-11-18	8.6700	8.735000	8.205000	8.2500	-3.283%	5,048,891	-38.788%
2025-11-17	8.2500	8.616000	8.205000	8.5300	+4.024%	5,196,195	-40.797%
2025-11-14	8.4900	8.695400	8.180000	8.2000	-3.188%	4,152,539	-38.415%
2025-11-13	8.3900	8.579900	8.181300	8.4700	+0.355%	5,391,280	-40.378%
2025-11-12	8.2900	8.468200	8.205000	8.4400	+3.178%	3,918,680	-40.166%
2025-11-11	8.4200	8.449900	8.050000	8.1800	-4.215%	4,636,186	-38.264%
2025-11-10	8.6200	8.900100	8.490000	8.5400	-3.065%	5,044,543	-40.867%
2025-11-07	9.1500	9.240000	8.750000	8.8100	-3.926%	5,663,010	-42.679%
2025-11-06	9.2700	9.300000	8.885000	9.1700	-3.270%	6,459,363	-44.929%
2025-11-05	9.3500	9.495000	9.095000	9.4800	+1.717%	5,920,217	-46.730%
2025-11-04	9.3900	9.680000	9.220100	9.3200	+2.756%	5,481,581	-45.815%
2025-11-03	9.2000	9.470000	9.045000	9.0700	-1.198%	4,842,098	-44.322%
2025-10-31	9.2000	9.345000	9.093500	9.1800	-1.502%	3,774,850	-44.989%
2025-10-30	9.2600	9.370000	8.990000	9.3200	+1.085%	4,533,089	-45.815%
2025-10-29	9.3400	9.369900	9.065000	9.2200	-1.179%	3,276,847	-45.228%
2025-10-28	9.1000	9.359900	9.090000	9.3300	+4.246%	3,725,822	-45.874%
2025-10-27	8.8500	9.000000	8.780000	8.9500	+0.112%	3,044,384	-43.575%
2025-10-24	8.7000	8.950000	8.660000	8.9400	+2.055%	3,252,358	-43.512%
2025-10-23	8.9800	9.090000	8.681000	8.7600	-7.692%	5,182,407	-42.352%
2025-10-22	9.4800	9.810000	9.360000	9.4900	-0.836%	3,051,344	-46.786%
2025-10-21	9.4200	9.650000	9.350000	9.5700	+1.485%	3,620,457	-47.231%
2025-10-20	9.5500	9.590000	9.270000	9.4300	-2.784%	3,110,832	-46.448%
2025-10-17	9.7500	9.895800	9.520000	9.7000	-0.206%	3,846,262	-47.938%
2025-10-16	9.2900	9.900000	9.200000	9.7200	+4.180%	3,816,512	-48.045%
2025-10-15	9.2000	9.460000	9.020000	9.3300	+0.323%	3,249,848	-45.874%
2025-10-14	9.5200	9.590000	9.130000	9.3000	+1.862%	3,375,730	-45.699%
2025-10-13	9.3700	9.530000	9.105000	9.1300	-5.389%	3,589,910	-44.688%
2025-10-10	8.9950	9.660000	8.880000	9.6500	+10.792%	5,352,715	-47.668%
2025-10-09	8.3000	8.750100	8.164500	8.7100	+4.436%	3,186,795	-42.021%
2025-10-08	8.3300	8.605000	8.325000	8.3400	-0.358%	3,428,029	-39.448%
2025-10-07	8.3200	8.610000	8.320000	8.3700	+0.722%	4,385,311	-39.665%
2025-10-06	8.3200	8.390000	8.145000	8.3100	-1.306%	3,900,872	-39.230%
2025-10-03	8.4300	8.515000	8.340000	8.4200	-1.979%	4,426,792	-40.024%
2025-10-02	8.3300	8.635000	8.255000	8.5900	+3.869%	4,034,218	-41.211%
2025-10-01	8.6550	8.700000	8.230000	8.2700	-3.388%	4,177,615	-38.936%
2025-09-30	8.5600	8.721800	8.465000	8.5600	+2.026%	6,512,500	-41.005%
2025-09-29	8.0500	8.470100	8.050000	8.3900	+5.270%	4,777,222	-39.809%
2025-09-26	8.1100	8.120000	7.720000	7.9700	-1.483%	6,324,551	-36.637%
2025-09-25	8.2500	8.305000	8.015000	8.0900	-1.221%	4,106,288	-37.577%
2025-09-24	8.2900	8.290000	7.950000	8.1900	-2.962%	4,700,534	-38.339%
2025-09-23	8.7300	8.760000	8.085000	8.4400	-5.487%	6,890,660	-40.166%
2025-09-22	9.1200	9.175000	8.855000	8.9300	-1.326%	3,268,443	-43.449%
2025-09-19	8.7200	9.110000	8.720000	9.0500	+4.503%	3,792,099	-44.199%
2025-09-18	8.5300	8.864300	8.530000	8.6600	+0.464%	3,357,809	-41.686%
2025-09-17	8.6800	8.740700	8.375000	8.6200	+0.116%	4,391,487	-41.415%
2025-09-16	9.0100	9.069100	8.570000	8.6100	-6.107%	5,455,946	-41.347%
2025-09-15	9.1000	9.270000	9.005000	9.1700	+1.214%	3,842,983	-44.929%
2025-09-12	8.8000	9.075000	8.720000	9.0600	+1.912%	4,009,056	-44.260%
2025-09-11	8.9500	9.080000	8.835000	8.8900	+0.566%	4,742,678	-43.195%
2025-09-10	9.1800	9.242100	8.830000	8.8400	-4.225%	4,796,681	-42.873%
2025-09-09	9.1700	9.235100	8.870000	9.2300	-0.539%	4,201,535	-45.287%
2025-09-08	9.0200	9.400000	8.970000	9.2800	+1.643%	4,015,212	-45.582%
2025-09-05	8.9800	9.300000	8.815000	9.1300	+3.986%	5,348,931	-44.688%
2025-09-04	9.0000	9.110000	8.720000	8.7800	-2.118%	4,341,708	-42.483%
2025-09-03	8.6800	9.037900	8.470000	8.9700	+5.529%	4,064,563	-43.701%
2025-09-02	8.7400	8.855000	8.500000	8.5000	-2.411%	4,007,321	-40.588%
2025-08-29	8.6800	8.780000	8.610100	8.7100	-0.115%	2,631,985	-42.021%
2025-08-28	8.9000	9.041000	8.690000	8.7200	-2.132%	3,351,056	-42.087%
2025-08-27	9.2100	9.255000	8.820000	8.9100	-2.941%	3,881,001	-43.322%
2025-08-26	9.1700	9.360000	9.154200	9.1800	+0.879%	2,106,251	-44.989%
2025-08-25	9.3400	9.420000	9.060000	9.1000	-2.361%	2,385,167	-44.505%
2025-08-22	9.8700	9.909900	9.250000	9.3200	-6.332%	3,060,372	-45.815%
2025-08-21	10.0600	10.180000	9.900000	9.9500	-0.599%	2,489,409	-49.246%
2025-08-20	10.1400	10.280000	9.920000	10.0100	-1.863%	1,789,824	-49.550%
2025-08-19	10.2300	10.310000	9.960000	10.2000	+0.990%	1,406,591	-50.490%
2025-08-18	10.0200	10.310000	10.020000	10.1000	+1.712%	2,198,599	-50.000%
2025-08-15	9.8400	9.990000	9.710000	9.9300	+1.017%	2,541,708	-49.144%
2025-08-14	9.9400	10.155000	9.805000	9.8300	-0.304%	2,120,714	-48.627%
2025-08-13	10.1700	10.170000	9.855000	9.8600	-2.665%	1,930,477	-48.783%
2025-08-12	10.3100	10.370000	9.941700	10.1300	-2.408%	2,424,572	-50.148%
2025-08-11	10.1100	10.422200	9.980000	10.3800	+2.266%	1,117,734	-51.349%
2025-08-08	10.1500	10.270000	9.850000	10.1500	-0.782%	1,913,146	-50.246%
2025-08-07	9.8300	10.275000	9.530000	10.2300	+1.690%	2,402,201	-50.635%
2025-08-06	9.6400	10.120100	9.510000	10.0600	+2.340%	2,081,713	-49.801%
2025-08-05	9.9700	10.150000	9.780100	9.8300	-1.503%	1,225,202	-48.627%
2025-08-04	10.0500	10.151200	9.900000	9.9800	-0.499%	1,777,030	-49.399%
2025-08-01	9.4600	10.130000	9.460000	10.0300	+7.158%	1,821,172	-49.651%
2025-07-31	9.3100	9.485100	9.095000	9.3600	+2.407%	1,493,544	-46.047%
2025-07-30	9.0200	9.315100	8.980000	9.1400	+2.812%	2,208,128	-44.748%
2025-07-29	8.9400	9.137800	8.840000	8.8900	-1.222%	3,539,965	-43.195%
2025-07-28	9.2100	9.215000	8.980000	9.0000	-4.255%	2,238,251	-43.889%
2025-07-25	9.2200	9.500000	9.200000	9.4000	+1.293%	1,288,868	-46.277%
2025-07-24	9.3300	9.520000	9.210000	9.2800	-0.536%	2,988,773	-45.582%
2025-07-23	9.5600	9.660000	9.315000	9.3300	-1.478%	1,628,341	-45.874%
2025-07-22	9.6900	9.700000	9.400000	9.4700	-2.169%	2,040,213	-46.674%
2025-07-21	9.1800	9.715000	9.180000	9.6800	+4.989%	1,794,985	-47.831%
2025-07-18	8.9900	9.280000	8.925000	9.2200	-0.108%	2,050,616	-45.228%
2025-07-17	9.6300	9.680000	9.195000	9.2300	-3.854%	1,859,761	-45.287%
2025-07-16	9.2900	9.675000	9.190000	9.6000	+3.115%	2,171,290	-47.396%
2025-07-15	8.8400	9.310000	8.840000	9.3100	+4.372%	1,707,694	-45.757%
2025-07-14	8.7900	9.040000	8.790000	8.9200	+2.176%	2,035,627	-43.386%
2025-07-11	8.8400	8.935000	8.640000	8.7300	-1.020%	1,171,814	-42.153%
2025-07-10	9.0900	9.295200	8.810000	8.8200	-2.434%	2,265,173	-42.744%
2025-07-09	8.9400	9.110000	8.870000	9.0400	+1.573%	1,413,275	-44.137%
2025-07-08	9.5100	9.510000	8.744700	8.9000	-6.316%	2,050,431	-43.258%
2025-07-07	9.3900	9.704800	9.225000	9.5000	+2.592%	2,162,639	-46.842%
2025-07-03	9.2200	9.340000	9.140000	9.2600	0.000%	596,217	-45.464%
2025-07-02	9.4400	9.680000	9.210000	9.2600	-3.642%	925,998	-45.464%
2025-07-01	9.7800	10.005000	9.420000	9.6100	-1.638%	1,294,154	-47.451%
2025-06-30	9.6800	9.805300	9.615000	9.7700	+1.983%	600,012	-48.311%
2025-06-27	9.4900	9.735100	9.440000	9.5800	+1.268%	931,288	-47.286%
2025-06-26	9.6900	9.710100	9.375000	9.4600	-2.575%	1,228,889	-46.617%
2025-06-25	9.4500	9.725000	9.450000	9.7100	+2.969%	1,605,103	-47.992%
2025-06-24	9.5800	9.690000	9.265200	9.4300	+0.856%	2,180,833	-46.448%
2025-06-23	8.5400	9.400000	8.520000	9.3500	+7.102%	4,350,338	-45.989%
2025-06-20	8.7600	8.875200	8.669400	8.7300	-0.795%	2,237,165	-42.153%
2025-06-18	8.6100	8.840000	8.480000	8.8000	+1.382%	2,436,433	-42.614%
2025-06-17	8.7350	8.950000	8.520100	8.6800	-2.472%	2,934,205	-41.820%
2025-06-16	9.0800	9.160000	8.780000	8.9000	-0.670%	3,440,771	-43.258%
2025-06-13	9.0000	9.420000	8.884600	8.9600	-5.185%	3,457,290	-43.638%
2025-06-12	9.7200	9.890000	9.440000	9.4500	-1.151%	1,693,017	-46.561%
2025-06-11	9.6900	9.909900	9.400000	9.5600	-3.629%	2,172,587	-47.176%
2025-06-10	10.0100	10.010000	9.640000	9.9200	-3.030%	1,726,962	-49.093%
2025-06-09	10.3400	10.470000	10.025000	10.2300	-1.729%	1,562,864	-50.635%
2025-06-06	10.7000	10.700000	10.290000	10.4100	-4.670%	1,327,346	-51.489%
2025-06-05	10.7300	11.050000	10.700000	10.9200	+0.552%	1,294,594	-53.755%
2025-06-04	10.3800	10.910000	10.195000	10.8600	+4.725%	1,692,433	-53.499%
2025-06-03	10.7900	11.010000	10.150000	10.3700	-4.159%	1,580,738	-51.302%
2025-06-02	10.5700	11.010000	10.440000	10.8200	-2.435%	1,479,704	-53.327%
2025-05-30	10.9400	11.220100	10.865000	11.0900	+2.780%	1,089,733	-54.463%
2025-05-29	10.7900	11.045000	10.775000	10.7900	-1.009%	1,051,595	-53.197%
2025-05-28	10.4200	10.918000	10.330000	10.9000	+3.612%	949,379	-53.670%
2025-05-27	10.6500	10.940000	10.510000	10.5200	-3.220%	712,336	-51.996%
2025-05-23	11.1900	11.190000	10.780000	10.8700	-0.092%	918,967	-53.542%
2025-05-22	11.0400	11.330000	10.730100	10.8800	+0.369%	874,131	-53.585%
2025-05-21	10.4800	10.850000	10.470000	10.8400	+4.331%	982,746	-53.413%
2025-05-20	10.2600	10.405000	10.145000	10.3900	+0.972%	653,801	-51.396%
2025-05-19	10.2500	10.455500	10.200000	10.2900	+2.286%	1,046,294	-50.923%
2025-05-16	10.0500	10.295000	9.980000	10.0600	+0.399%	923,077	-49.801%
2025-05-15	10.2000	10.360000	10.020000	10.0200	+1.520%	1,627,746	-49.601%
2025-05-14	9.9850	10.020000	9.784900	9.8700	+0.920%	1,080,309	-48.835%
2025-05-13	10.2800	10.360000	9.600000	9.7800	-6.501%	1,370,546	-48.364%
2025-05-12	10.3000	10.580000	9.950000	10.4600	-7.434%	1,194,048	-51.721%
2025-05-09	11.3600	11.570000	11.190000	11.3000	-3.004%	752,656	-55.310%
2025-05-08	12.1050	12.195500	11.460000	11.6500	-6.350%	1,457,122	-56.652%
2025-05-07	12.3000	12.755000	12.300000	12.4400	-0.400%	619,866	-59.405%
2025-05-06	12.3200	12.670000	12.150000	12.4900	-0.160%	972,384	-59.568%
2025-05-05	12.4600	12.680000	12.270000	12.5100	+3.303%	1,481,834	-59.632%
2025-05-02	12.2800	12.740000	12.060600	12.1100	-3.889%	1,391,019	-58.299%
2025-05-01	13.2200	13.220000	12.250100	12.6000	-3.670%	1,542,679	-59.921%
2025-04-30	12.6800	13.330300	12.680000	13.0800	+5.997%	2,353,634	-61.391%
2025-04-29	12.4400	12.643200	12.190000	12.3400	+1.231%	683,856	-59.076%
2025-04-28	12.4600	12.460100	12.115000	12.1900	-2.245%	588,073	-58.573%
2025-04-25	12.8300	12.939100	12.450000	12.4700	-0.953%	712,332	-59.503%
2025-04-24	12.7100	12.900000	12.450000	12.5900	-2.403%	1,045,874	-59.889%
2025-04-23	12.4800	13.040000	12.100000	12.9000	-0.309%	1,331,467	-60.853%
2025-04-22	13.1600	13.300000	12.580000	12.9400	-4.923%	865,129	-60.974%
2025-04-21	13.2900	13.870200	13.266700	13.6100	+5.997%	1,395,901	-62.895%
2025-04-17	13.2600	13.260000	12.410000	12.8400	-5.310%	1,076,062	-60.670%
2025-04-16	14.0000	14.000000	13.010000	13.5600	-3.556%	1,793,326	-62.758%
2025-04-15	14.0300	14.130000	13.540000	14.0600	+1.078%	1,217,523	-64.083%
2025-04-14	13.1400	14.300000	13.080000	13.9100	+0.144%	2,145,377	-63.695%
2025-04-11	14.8200	15.340000	13.670000	13.8900	-6.149%	1,845,591	-63.643%
2025-04-10	13.6100	15.320000	13.610000	14.8000	+15.987%	3,584,116	-65.878%
2025-04-09	17.3200	17.483993	12.280000	12.7600	-22.526%	3,059,202	-60.423%
2025-04-08	14.2150	16.990000	14.010000	16.4700	+8.000%	4,393,898	-69.338%
2025-04-07	16.3500	16.825000	13.750000	15.2500	+0.727%	2,106,484	-66.885%
2025-04-04	13.5700	15.505000	13.530100	15.1400	+21.314%	6,120,602	-66.645%
2025-04-03	11.4000	12.480000	11.400000	12.4800	+21.283%	3,138,322	-59.535%
2025-04-02	10.7100	10.755000	10.250000	10.2900	-1.719%	1,311,371	-50.923%
2025-04-01	10.6000	10.919900	10.455000	10.4700	-1.133%	1,289,544	-51.767%
2025-03-31	10.8600	10.950000	10.435000	10.5900	-1.488%	1,901,174	-52.314%
2025-03-28	10.6600	10.925100	10.520100	10.7500	+1.799%	1,127,877	-53.023%
2025-03-27	10.4000	10.670000	10.345000	10.5600	+2.029%	1,017,763	-52.178%
2025-03-26	10.2400	10.395000	9.990000	10.3500	-0.957%	1,462,620	-51.208%
2025-03-25	10.4200	10.500000	10.183900	10.4500	-0.948%	1,242,123	-51.675%
2025-03-24	10.7300	10.775000	10.469300	10.5500	-2.855%	1,476,724	-52.133%
2025-03-21	10.7300	10.940000	10.630000	10.8600	+2.841%	1,300,326	-53.499%
2025-03-20	10.7200	10.830000	10.450000	10.5600	+0.095%	1,003,038	-52.178%
2025-03-19	11.0600	11.099900	10.430000	10.5500	-4.611%	1,228,342	-52.133%
2025-03-18	10.9600	11.295000	10.870000	11.0600	-1.073%	1,299,887	-54.340%
2025-03-17	11.6100	11.625000	11.110000	11.1800	-4.034%	1,335,593	-54.830%
2025-03-14	12.4300	12.530000	11.635000	11.6500	-7.023%	1,321,993	-56.652%
2025-03-13	12.2700	12.710000	11.940100	12.5300	+3.043%	1,124,024	-59.697%
2025-03-12	12.3200	12.530000	11.905000	12.1600	-2.093%	2,058,691	-58.470%
2025-03-11	12.4000	12.679900	11.980000	12.4200	-0.878%	2,204,291	-59.340%
2025-03-10	12.4500	12.815000	12.102100	12.5300	+0.080%	2,349,828	-59.697%
2025-03-07	12.7900	12.915000	12.310000	12.5200	-3.470%	2,990,381	-59.665%
2025-03-06	12.7900	13.215000	12.639600	12.9700	+2.368%	2,308,631	-61.064%
2025-03-05	12.6400	13.375000	12.560000	12.6700	+3.176%	3,381,407	-60.142%
2025-03-04	12.4600	12.955000	11.851300	12.2800	+1.153%	4,216,992	-58.876%
2025-03-03	10.8900	12.347900	10.810000	12.1400	+9.964%	3,564,402	-58.402%
2025-02-28	11.4200	11.660000	11.040000	11.0400	-1.954%	3,574,103	-54.257%
2025-02-27	10.9800	11.320100	10.950100	11.2600	+1.350%	2,910,915	-55.151%
2025-02-26	10.8500	11.225100	10.750000	11.1100	+1.833%	3,128,752	-54.545%
2025-02-25	10.5300	11.010000	10.440000	10.9100	+4.702%	3,373,276	-53.712%
2025-02-24	10.2700	10.535000	10.270000	10.4200	+0.676%	3,430,350	-51.536%
2025-02-21	9.8000	10.414600	9.800000	10.3500	+6.372%	3,810,395	-51.208%
2025-02-20	9.7000	9.945700	9.667000	9.7300	+0.206%	3,639,223	-48.099%
2025-02-19	9.7400	9.830000	9.471900	9.7100	-2.314%	5,503,946	-47.992%
2025-02-18	10.0800	10.290000	9.720000	9.9400	-2.165%	2,329,509	-49.195%
2025-02-14	10.2500	10.255100	9.889900	10.1600	-1.455%	2,959,631	-50.295%
2025-02-13	10.4300	10.649600	10.255000	10.3100	-1.434%	3,598,573	-51.018%
2025-02-12	9.8400	10.487400	9.840000	10.4600	+6.953%	5,791,096	-51.721%
2025-02-11	9.7800	9.851500	9.570000	9.7800	-1.610%	4,889,551	-48.364%
2025-02-10	10.5100	10.530000	9.905000	9.9400	-7.449%	4,665,649	-49.195%
2025-02-07	10.5600	10.760000	10.480100	10.7400	+1.035%	4,720,197	-52.980%
2025-02-06	10.0700	10.785100	10.020000	10.6300	+4.420%	6,101,763	-52.493%
2025-02-05	10.2000	10.350000	10.109900	10.1800	+0.494%	4,214,603	-50.393%
2025-02-04	10.8200	10.939000	10.100000	10.1300	-5.150%	6,711,728	-50.148%
2025-02-03	10.5500	10.900000	10.475200	10.6800	+0.470%	5,063,641	-52.715%
2025-01-31	10.1500	10.650000	10.150000	10.6300	+4.936%	5,419,968	-52.493%
2025-01-30	9.8500	10.265000	9.835100	10.1300	+0.997%	4,099,188	-50.148%
2025-01-29	10.2300	10.280100	9.955000	10.0300	-1.280%	3,813,706	-49.651%
2025-01-28	10.0100	10.335900	9.900000	10.1600	+1.195%	5,939,641	-50.295%
2025-01-27	9.8000	10.145000	9.604800	10.0400	+3.719%	7,421,422	-49.701%
2025-01-24	9.3500	9.690000	9.340000	9.6800	+2.979%	4,709,571	-47.831%
2025-01-23	9.2900	9.485000	9.165000	9.4000	-0.318%	4,422,300	-46.277%
2025-01-22	9.3100	9.430000	9.080100	9.4300	+2.056%	3,477,366	-46.448%
2025-01-21	9.1300	9.379900	9.110000	9.2400	+2.212%	4,610,150	-45.346%
2025-01-17	9.0200	9.130000	8.965000	9.0400	+0.893%	3,714,274	-44.137%