Dark

DRN
Direxion Daily Real Estate Bull 3X ETF
stock NYSE ETF

Market Open

Aug 7, 2026 12:04:56 PM EDT

11.15USD+2.200%(+0.24)299,832

11.16Bid 11.17Ask 0.01Spread

Pre-market

Aug 6, 2026 9:24:30 AM EDT

11.38USD+1.246%(+0.14)0

After-hours

Aug 6, 2026 4:34:30 PM EDT

10.97USD+0.550%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.9700	11.2300	10.8600	11.1500	+1.920%	299,832	0.000%
2026-08-06	11.3000	11.4500	10.8300	10.9400	-2.669%	547,172	+1.920%
2026-08-05	11.2600	11.2900	10.8600	11.2400	+0.178%	669,859	-0.801%
2026-08-04	11.0200	11.2594	10.6700	11.2200	-0.178%	860,583	-0.624%
2026-08-03	11.2600	11.3700	10.9900	11.2400	+0.807%	558,808	-0.801%
2026-07-31	11.3000	11.3000	10.9400	11.1500	-1.589%	548,540	0.000%
2026-07-30	11.8000	11.8700	11.0500	11.3300	-4.227%	840,369	-1.589%
2026-07-29	11.9200	12.0300	11.6200	11.8300	-0.169%	729,915	-5.748%
2026-07-28	11.9300	12.2100	11.8500	11.8500	+1.196%	523,832	-5.907%
2026-07-27	11.8100	11.9100	11.6099	11.7100	-0.847%	770,404	-4.782%
2026-07-24	11.2700	11.9700	11.2700	11.8100	+6.396%	1,097,145	-5.588%
2026-07-23	11.0550	11.3300	11.0000	11.1000	-0.538%	761,990	+0.450%
2026-07-22	11.3200	11.4100	11.0900	11.1600	-1.064%	750,781	-0.090%
2026-07-21	11.2800	11.4200	11.1700	11.2800	-0.265%	509,392	-1.152%
2026-07-20	11.3000	11.5300	11.1800	11.3100	-1.309%	596,434	-1.415%
2026-07-17	11.6200	11.8600	11.3200	11.4600	-0.348%	896,281	-2.705%
2026-07-16	10.9100	11.5350	10.9100	11.5000	+6.089%	599,633	-3.043%
2026-07-15	10.8800	11.2000	10.7350	10.8400	+0.370%	797,447	+2.860%
2026-07-14	10.9900	11.0200	10.7300	10.8000	-1.280%	669,471	+3.241%
2026-07-13	10.8600	11.1500	10.8200	10.9400	+1.484%	937,310	+1.920%
2026-07-10	10.7000	10.8500	10.5100	10.7800	+1.507%	695,228	+3.432%
2026-07-09	10.6100	10.8050	10.5350	10.6200	+0.283%	586,801	+4.991%
2026-07-08	11.1200	11.1200	10.5577	10.5900	-4.937%	595,305	+5.288%
2026-07-07	10.7900	11.3000	10.7900	11.1400	+4.015%	1,106,945	+0.090%
2026-07-06	11.0100	11.0984	10.5750	10.7100	-2.725%	1,701,394	+4.108%
2026-07-02	10.6900	11.0100	10.6900	11.0100	+3.283%	992,249	+1.272%
2026-07-01	10.5300	10.9050	10.5006	10.6600	+1.139%	1,276,123	+4.597%
2026-06-30	10.8400	10.9500	10.5150	10.5400	-6.061%	1,650,320	+5.787%
2026-06-29	11.4000	11.4100	10.9200	11.2200	-1.837%	1,561,611	-0.624%
2026-06-26	11.1600	11.4800	11.1200	11.4300	+4.004%	1,172,938	-2.450%
2026-06-25	11.0000	11.1000	10.6500	10.9900	+0.733%	925,371	+1.456%
2026-06-24	11.1600	11.1650	10.7550	10.9100	-0.818%	988,277	+2.200%
2026-06-23	10.6500	11.0700	10.6500	11.0000	+3.481%	1,570,600	+1.364%
2026-06-22	10.3200	10.7750	10.2400	10.6300	+3.809%	810,118	+4.892%
2026-06-18	10.5000	10.6000	10.2400	10.2400	-0.967%	857,921	+8.887%
2026-06-17	11.1500	11.1500	10.2550	10.3400	-7.596%	1,024,708	+7.834%
2026-06-16	11.3000	11.4500	11.0900	11.1900	+0.720%	1,265,495	-0.357%
2026-06-15	11.3250	11.6050	11.0300	11.1100	-2.287%	1,459,247	+0.360%
2026-06-12	11.1300	11.5050	11.1300	11.3700	+2.617%	1,163,824	-1.935%
2026-06-11	11.1700	11.3100	10.9206	11.0800	-0.449%	1,790,217	+0.632%
2026-06-10	11.2000	11.3398	11.1300	11.1300	+0.090%	1,574,461	+0.180%
2026-06-09	10.5700	11.2700	10.5600	11.1200	+6.310%	1,589,434	+0.270%
2026-06-08	10.9300	11.0250	10.3900	10.4600	-4.475%	729,758	+6.597%
2026-06-05	10.6700	11.1901	10.5100	10.9500	+2.050%	928,586	+1.826%
2026-06-04	10.4400	10.7500	10.3100	10.7300	+6.028%	391,510	+3.914%
2026-06-03	10.0800	10.4301	10.0100	10.1200	+0.099%	796,687	+10.178%
2026-06-02	9.9800	10.1250	9.8350	10.1100	+1.303%	754,621	+10.287%
2026-06-01	10.3000	10.3500	9.9700	9.9800	-4.862%	627,084	+11.723%
2026-05-29	10.7600	10.7600	10.3600	10.4900	-2.870%	579,969	+6.292%
2026-05-28	10.8300	11.0250	10.7100	10.8000	-1.280%	522,593	+3.241%
2026-05-27	11.0400	11.2100	10.9250	10.9400	-0.726%	710,122	+1.920%
2026-05-26	11.0600	11.1500	10.9100	11.0200	+1.101%	605,508	+1.180%
2026-05-22	10.9800	11.0800	10.7000	10.9000	+0.276%	368,661	+2.294%
2026-05-21	10.7100	10.9050	10.5000	10.8700	+0.277%	802,151	+2.576%
2026-05-20	10.4500	10.8400	10.4500	10.8400	+3.633%	846,499	+2.860%
2026-05-19	10.2600	10.5500	10.1800	10.4600	+1.063%	1,099,260	+6.597%
2026-05-18	10.0700	10.3700	9.9800	10.3500	+3.604%	1,458,106	+7.729%
2026-05-15	10.3800	10.4000	9.9500	9.9900	-4.766%	838,674	+11.612%
2026-05-14	10.7300	10.8312	10.4600	10.4900	-1.963%	681,565	+6.292%
2026-05-13	10.7800	10.8350	10.5000	10.7000	-2.550%	903,071	+4.206%
2026-05-12	10.9500	11.0650	10.7550	10.9800	0.000%	1,243,027	+1.548%
2026-05-11	10.9000	11.1500	10.8600	10.9800	+0.919%	1,067,532	+1.548%
2026-05-08	10.9100	11.0900	10.8500	10.8800	-0.092%	920,967	+2.482%
2026-05-07	11.0800	11.1100	10.6901	10.8900	-2.068%	1,133,096	+2.388%
2026-05-06	10.9200	11.2400	10.9100	11.1200	+3.828%	1,153,180	+0.270%
2026-05-05	10.8000	10.8000	10.4800	10.7100	+0.658%	1,004,898	+4.108%
2026-05-04	10.6700	10.9050	10.5150	10.6400	-1.664%	882,293	+4.793%
2026-05-01	10.9300	11.0040	10.7150	10.8200	-0.643%	901,905	+3.050%
2026-04-30	10.1900	10.9400	10.1900	10.8900	+5.116%	1,531,930	+2.388%
2026-04-29	10.4000	10.6399	10.2400	10.3600	-1.801%	1,017,667	+7.625%
2026-04-28	10.4800	10.5864	10.1400	10.5500	+2.927%	1,631,854	+5.687%
2026-04-27	10.4600	10.6000	10.2200	10.2500	-2.288%	828,653	+8.780%
2026-04-24	10.6100	10.7500	10.4900	10.4900	-1.131%	653,507	+6.292%
2026-04-23	10.2700	10.6450	10.2700	10.6100	+3.311%	1,158,524	+5.090%
2026-04-22	10.5900	10.7500	10.1500	10.2700	-2.004%	1,205,162	+8.569%
2026-04-21	11.1000	11.1400	10.4701	10.4800	-6.093%	1,890,509	+6.393%
2026-04-20	10.9100	11.1600	10.9050	11.1600	+1.270%	1,661,900	-0.090%
2026-04-17	10.6500	11.0800	10.6300	11.0200	+4.554%	1,935,645	+1.180%
2026-04-16	10.2800	10.5600	10.2800	10.5400	+2.629%	1,772,542	+5.787%
2026-04-15	10.2500	10.2800	10.0700	10.2700	-0.097%	1,683,389	+8.569%
2026-04-14	9.9200	10.3100	9.8850	10.2800	+2.800%	1,313,164	+8.463%
2026-04-13	9.7800	10.0000	9.6700	10.0000	+1.523%	1,949,081	+11.500%
2026-04-10	9.8800	9.9600	9.7200	9.8500	+0.305%	1,393,086	+13.198%
2026-04-09	9.4800	10.0700	9.4600	9.8200	+2.292%	1,955,724	+13.544%
2026-04-08	9.5500	9.6600	9.4100	9.6000	+4.918%	1,774,611	+16.146%
2026-04-07	9.1000	9.2400	8.9000	9.1500	-0.218%	1,850,669	+21.858%
2026-04-06	9.0500	9.2301	8.9300	9.1700	+0.991%	1,861,543	+21.592%
2026-04-02	8.5800	9.1250	8.5050	9.0800	+4.729%	2,264,091	+22.797%
2026-04-01	8.7100	8.7700	8.5400	8.6700	+0.931%	2,254,042	+28.604%
2026-03-31	8.4600	8.7800	8.3050	8.5900	+4.629%	1,831,035	+29.802%
2026-03-30	8.3400	8.5350	8.1200	8.2100	+1.358%	1,040,024	+35.810%
2026-03-27	8.2100	8.3650	8.0500	8.1000	-2.174%	1,062,364	+37.654%
2026-03-26	8.2400	8.4600	8.1250	8.2800	+0.121%	1,233,575	+34.662%
2026-03-25	8.4500	8.4600	8.1550	8.2700	-0.361%	1,533,096	+34.825%
2026-03-24	8.4000	8.5650	8.2400	8.3000	-2.924%	1,196,801	+34.337%
2026-03-23	8.8100	8.8401	8.5250	8.5500	+2.151%	963,979	+30.409%
2026-03-20	9.2300	9.2400	8.2700	8.3700	-9.416%	1,114,276	+33.214%
2026-03-19	9.2000	9.3400	9.0620	9.2400	-0.645%	1,395,967	+20.671%
2026-03-18	9.7600	9.7600	9.2900	9.3000	-4.908%	1,572,407	+19.892%
2026-03-17	9.8700	10.0200	9.7700	9.7800	+0.825%	2,059,816	+14.008%
2026-03-16	9.6400	9.8800	9.6400	9.7000	+2.321%	950,814	+14.948%
2026-03-13	9.6000	9.7900	9.4550	9.4800	+0.744%	455,743	+17.616%
2026-03-12	9.3900	9.6050	9.3000	9.4100	-1.979%	516,625	+18.491%
2026-03-11	9.8400	9.8600	9.5185	9.6000	-3.421%	865,648	+16.146%
2026-03-10	9.8900	10.2100	9.7750	9.9400	-0.699%	627,350	+12.173%
2026-03-09	9.6400	10.1000	9.3150	10.0100	+0.603%	788,384	+11.389%
2026-03-06	10.0100	10.0200	9.7900	9.9500	-3.116%	637,662	+12.060%
2026-03-05	10.3500	10.3500	9.9833	10.2700	-2.838%	806,570	+8.569%
2026-03-04	10.4100	10.6050	10.2300	10.5700	+0.190%	619,156	+5.487%
2026-03-03	10.2200	10.6450	9.9750	10.5500	-1.310%	1,023,769	+5.687%
2026-03-02	10.4000	10.8050	10.3300	10.6900	+0.564%	649,971	+4.303%
2026-02-27	10.4000	10.7700	10.4000	10.6300	+1.335%	526,145	+4.892%
2026-02-26	10.4700	10.5600	10.3500	10.4900	+1.353%	341,862	+6.292%
2026-02-25	10.5100	10.6290	10.2932	10.3500	-2.266%	511,122	+7.729%
2026-02-24	10.4011	10.6167	10.3800	10.5900	+0.953%	424,430	+5.288%
2026-02-23	10.3800	10.7500	10.3800	10.4900	+0.287%	442,087	+6.292%
2026-02-20	10.2300	10.4600	10.2050	10.4600	+2.449%	409,877	+6.597%
2026-02-19	10.3200	10.4600	10.0800	10.2100	-1.066%	479,195	+9.207%
2026-02-18	10.6900	10.6900	10.2560	10.3200	-4.089%	902,561	+8.043%
2026-02-17	10.5800	10.7750	10.3800	10.7600	+3.065%	1,164,177	+3.625%
2026-02-13	10.1200	10.5550	10.0100	10.4400	+4.192%	904,073	+6.801%
2026-02-12	10.3800	10.6100	10.0100	10.0200	+0.300%	1,291,787	+11.277%
2026-02-11	10.0600	10.1500	9.9150	9.9900	-0.100%	677,531	+11.612%
2026-02-10	9.6200	10.0600	9.6100	10.0000	+4.384%	551,350	+11.500%
2026-02-09	9.4100	9.6100	9.2300	9.5800	+1.591%	354,157	+16.388%
2026-02-06	9.1300	9.4500	9.0900	9.4300	+5.128%	506,340	+18.240%
2026-02-05	9.0150	9.1199	8.7850	8.9700	-1.429%	594,014	+24.303%
2026-02-04	8.7800	9.2100	8.7450	9.1000	+4.718%	882,609	+22.527%
2026-02-03	8.8000	8.8500	8.5050	8.6900	-1.025%	992,385	+28.308%
2026-02-02	9.1200	9.1950	8.7750	8.7800	-3.304%	628,662	+26.993%
2026-01-30	8.9800	9.1000	8.7420	9.0800	+0.331%	724,878	+22.797%
2026-01-29	8.7900	9.1050	8.7300	9.0500	+3.904%	837,240	+23.204%
2026-01-28	8.9400	9.0600	8.6650	8.7100	-3.222%	542,801	+28.014%
2026-01-27	9.0100	9.0600	8.8800	9.0000	+0.223%	518,823	+23.889%
2026-01-26	9.0600	9.1701	8.9632	8.9800	-0.333%	272,347	+24.165%
2026-01-23	8.9000	9.0500	8.7999	9.0100	+0.783%	519,701	+23.751%
2026-01-22	9.2000	9.2950	8.9200	8.9400	-3.037%	476,928	+24.720%
2026-01-21	9.2500	9.3450	8.9950	9.2200	+1.096%	666,682	+20.933%
2026-01-20	9.4400	9.5001	9.0900	9.1200	-5.688%	735,429	+22.259%
2026-01-16	9.2300	9.7550	9.2200	9.6700	+3.644%	616,710	+15.305%
2026-01-15	9.2800	9.4314	9.1700	9.3300	+2.303%	568,481	+19.507%
2026-01-14	8.8300	9.1400	8.8100	9.1200	+3.167%	512,642	+22.259%
2026-01-13	8.6000	8.8650	8.4100	8.8400	+2.079%	745,185	+26.131%
2026-01-12	8.5900	8.7650	8.5400	8.6600	+0.815%	297,768	+28.753%
2026-01-09	8.5400	8.7300	8.5300	8.5900	+0.350%	698,365	+29.802%
2026-01-08	8.2750	8.6600	8.2100	8.5600	+2.392%	369,900	+30.257%
2026-01-07	8.8000	8.9000	8.3550	8.3600	-4.238%	381,332	+33.373%
2026-01-06	8.5000	8.7950	8.4200	8.7300	+1.986%	281,517	+27.721%
2026-01-05	8.4500	8.6500	8.3150	8.5600	+0.469%	582,288	+30.257%
2026-01-02	8.5200	8.6000	8.3050	8.5200	0.000%	360,323	+30.869%
2025-12-31	8.7200	8.7200	8.5000	8.5200	-2.517%	716,157	+30.869%
2025-12-30	8.7100	8.7550	8.6550	8.7400	+0.575%	276,238	+27.574%
2025-12-29	8.7200	8.7600	8.6316	8.6900	+0.812%	364,198	+28.308%
2025-12-26	8.5900	8.6387	8.4900	8.6200	+0.349%	269,108	+29.350%
2025-12-24	8.4500	8.6300	8.4000	8.5900	+1.898%	268,445	+29.802%
2025-12-23	8.3800	8.4300	8.3150	8.4300	-0.472%	232,109	+32.266%
2025-12-22	8.2600	8.5050	8.2000	8.4700	+2.048%	472,289	+31.641%
2025-12-19	8.3400	8.4800	8.3000	8.3000	-1.308%	337,341	+34.337%
2025-12-18	8.6900	8.7200	8.3750	8.4100	-1.867%	473,198	+32.580%
2025-12-17	8.5000	8.6500	8.4400	8.5700	+1.300%	321,267	+30.105%
2025-12-16	8.7100	8.7550	8.4300	8.4600	-2.647%	807,819	+31.797%
2025-12-15	8.6700	8.7200	8.5000	8.6900	+1.164%	295,316	+28.308%
2025-12-12	8.6900	8.8100	8.4900	8.5900	-0.348%	296,521	+29.802%
2025-12-11	8.5300	8.7000	8.5100	8.6200	+1.531%	554,496	+29.350%
2025-12-10	8.4500	8.6650	8.4500	8.4900	+0.473%	419,959	+31.331%
2025-12-09	8.6700	8.8000	8.4220	8.4500	-1.744%	302,511	+31.953%
2025-12-08	8.7800	8.7800	8.5800	8.6000	-1.826%	414,812	+29.651%
2025-12-05	8.7700	8.8800	8.7050	8.7600	-0.341%	165,653	+27.283%
2025-12-04	8.7800	8.9556	8.7300	8.7900	-0.566%	321,472	+26.849%
2025-12-03	8.8300	8.8855	8.6970	8.8400	+0.683%	386,231	+26.131%
2025-12-02	8.8600	8.9400	8.6800	8.7800	-0.679%	439,911	+26.993%
2025-12-01	8.9300	9.0600	8.8300	8.8400	-3.913%	451,928	+26.131%
2025-11-28	9.1000	9.3000	9.0700	9.2000	+1.099%	239,936	+21.196%
2025-11-26	8.9500	9.2400	8.8900	9.1000	+1.336%	621,002	+22.527%
2025-11-25	8.8500	9.0950	8.8500	8.9800	+2.278%	536,756	+24.165%
2025-11-24	8.7400	8.8250	8.5700	8.7800	+0.458%	465,002	+26.993%
2025-11-21	8.4900	8.8550	8.4600	8.7400	+3.677%	648,678	+27.574%
2025-11-20	8.6500	8.8050	8.4200	8.4300	-1.056%	716,538	+32.266%
2025-11-19	8.7700	8.7700	8.4300	8.5200	-2.069%	512,328	+30.869%
2025-11-18	8.5900	8.7800	8.5400	8.7000	+0.811%	462,271	+28.161%
2025-11-17	8.8000	8.8900	8.5500	8.6300	-1.820%	435,568	+29.200%
2025-11-14	8.7600	8.8500	8.6480	8.7900	+0.572%	401,905	+26.849%
2025-11-13	9.0400	9.0500	8.6950	8.7400	-3.956%	522,629	+27.574%
2025-11-12	9.2300	9.2700	9.0950	9.1000	-2.151%	364,067	+22.527%
2025-11-11	9.0700	9.3200	9.0700	9.3000	+3.219%	540,536	+19.892%
2025-11-10	8.9900	9.1150	8.8200	9.0100	-0.221%	558,849	+23.751%
2025-11-07	8.7200	9.0450	8.7200	9.0300	+3.913%	574,245	+23.477%
2025-11-06	8.8300	8.9000	8.6850	8.6900	-1.474%	440,510	+28.308%
2025-11-05	8.9000	8.9500	8.6900	8.8200	-0.226%	664,462	+26.417%
2025-11-04	8.8400	8.8800	8.7101	8.8400	+0.683%	955,062	+26.131%
2025-11-03	8.5600	8.7912	8.4250	8.7800	-0.454%	702,091	+26.993%
2025-10-31	8.6800	8.9299	8.5700	8.8200	0.000%	866,514	+26.417%
2025-10-30	8.6400	8.9800	8.6400	8.8200	+1.379%	1,845,052	+26.417%
2025-10-29	9.2600	9.2600	8.5900	8.7000	-8.034%	2,967,052	+28.161%
2025-10-28	10.0000	10.0300	9.4350	9.4600	-6.429%	1,639,681	+17.865%
2025-10-27	10.1100	10.1500	9.9100	10.1100	+0.497%	510,175	+10.287%
2025-10-24	10.0900	10.2100	10.0500	10.0600	+1.004%	577,225	+10.835%
2025-10-23	10.0200	10.1200	9.6950	9.9600	-0.200%	630,516	+11.948%
2025-10-22	9.9800	10.0400	9.8400	9.9800	+1.217%	531,539	+11.723%
2025-10-21	9.9000	10.0400	9.7900	9.8600	-1.004%	375,548	+13.083%
2025-10-20	9.8000	9.9600	9.7400	9.9600	+3.106%	427,473	+11.948%
2025-10-17	9.5300	9.6950	9.3800	9.6600	+1.684%	460,201	+15.424%
2025-10-16	9.6500	9.7500	9.4600	9.5000	-0.835%	894,349	+17.368%
2025-10-15	9.2800	9.6700	9.2500	9.5800	+4.699%	1,051,008	+16.388%
2025-10-14	8.8500	9.2150	8.8500	9.1500	+2.464%	919,428	+21.858%
2025-10-13	8.8200	8.9500	8.7400	8.9300	+1.708%	706,883	+24.860%
2025-10-10	9.1500	9.2000	8.7500	8.7800	-3.410%	1,139,767	+26.993%
2025-10-09	9.2200	9.3000	9.0250	9.0900	-1.623%	668,321	+22.662%
2025-10-08	9.2400	9.3205	9.1600	9.2400	-1.387%	654,575	+20.671%
2025-10-07	9.4800	9.4800	9.2350	9.3700	-0.742%	874,400	+18.997%
2025-10-06	9.7800	9.7800	9.4350	9.4400	-3.279%	1,196,612	+18.114%
2025-10-03	9.6400	9.9700	9.6400	9.7600	+1.245%	550,227	+14.242%
2025-10-02	9.7100	9.7200	9.4900	9.6400	-1.532%	544,208	+15.664%
2025-10-01	9.8100	9.9400	9.7150	9.7900	0.000%	634,447	+13.892%
2025-09-30	9.7000	9.8100	9.5800	9.7900	+1.032%	515,604	+13.892%
2025-09-29	9.6900	9.7401	9.5300	9.6900	+0.519%	543,623	+15.067%
2025-09-26	9.4000	9.6800	9.4000	9.6400	+3.102%	411,489	+15.664%
2025-09-25	9.3800	9.5615	9.3450	9.3500	-0.953%	643,551	+19.251%
2025-09-24	9.6700	9.7000	9.4300	9.4400	-2.980%	592,554	+18.114%
2025-09-23	9.5200	9.7750	9.5100	9.7300	+1.672%	466,214	+14.594%
2025-09-22	9.4700	9.6150	9.3300	9.5700	+0.949%	549,552	+16.510%
2025-09-19	9.6700	9.6900	9.4700	9.4800	-1.455%	457,170	+17.616%
2025-09-18	9.5900	9.7550	9.5400	9.6200	+0.208%	1,085,019	+15.904%
2025-09-17	9.7000	10.0354	9.5850	9.6000	-0.415%	1,302,866	+16.146%
2025-09-16	9.8100	9.8550	9.5700	9.6400	-1.532%	816,003	+15.664%
2025-09-15	9.9100	9.9899	9.7299	9.7900	-0.407%	670,052	+13.892%
2025-09-12	9.9300	10.0000	9.8100	9.8300	-1.404%	505,234	+13.428%
2025-09-11	9.6000	10.0357	9.5650	9.9700	+4.837%	803,732	+11.836%
2025-09-10	9.5300	9.7400	9.4800	9.5100	-0.210%	828,589	+17.245%
2025-09-09	9.4900	9.5400	9.3950	9.5300	-0.418%	575,470	+16.999%
2025-09-08	9.4000	9.5700	9.3211	9.5700	-1.846%	999,649	+16.510%
2025-09-05	9.6500	9.8996	9.5800	9.7500	+3.066%	764,792	+14.359%
2025-09-04	9.4000	9.5200	9.2200	9.4600	+1.830%	714,099	+17.865%
2025-09-03	9.2800	9.4100	9.2000	9.2900	-0.854%	765,324	+20.022%
2025-09-02	9.5900	9.6500	9.2700	9.3700	-5.066%	805,996	+18.997%
2025-08-29	9.7200	9.8750	9.7200	9.8700	+1.335%	446,980	+12.969%
2025-08-28	9.8000	9.8000	9.5805	9.7400	-0.612%	560,530	+14.476%
2025-08-27	9.7300	9.9135	9.7200	9.8000	+1.344%	421,049	+13.776%
2025-08-26	9.7400	9.8112	9.5800	9.6700	-0.922%	559,360	+15.305%
2025-08-25	9.9100	9.9750	9.7200	9.7600	-1.712%	477,049	+14.242%
2025-08-22	9.6100	10.0900	9.6100	9.9300	+4.857%	1,177,143	+12.286%
2025-08-21	9.5000	9.5900	9.3700	9.4700	-1.251%	613,990	+17.740%
2025-08-20	9.5600	9.8300	9.5300	9.5900	+0.947%	940,930	+16.267%
2025-08-19	9.1300	9.5000	9.1100	9.5000	+5.556%	986,930	+17.368%
2025-08-18	9.2800	9.3093	9.0000	9.0000	-3.017%	796,051	+23.889%
2025-08-15	9.1300	9.3550	9.0800	9.2800	+1.643%	722,386	+20.151%
2025-08-14	9.1300	9.1450	8.9100	9.1300	-1.722%	667,992	+22.125%
2025-08-13	9.2100	9.3200	9.0600	9.2900	+1.976%	701,416	+20.022%
2025-08-12	9.1400	9.1700	8.8750	9.1100	+0.330%	838,765	+22.393%
2025-08-11	9.1300	9.2699	9.0600	9.0800	-1.838%	538,953	+22.797%
2025-08-08	9.5000	9.5500	9.2000	9.2500	-2.632%	462,131	+20.541%
2025-08-07	9.5500	9.5500	9.3000	9.5000	+1.171%	326,182	+17.368%
2025-08-06	9.6500	9.6850	9.3700	9.3900	-2.086%	302,033	+18.743%
2025-08-05	9.5600	9.7000	9.4000	9.5900	+0.524%	365,723	+16.267%
2025-08-04	9.4000	9.6100	9.3200	9.5400	+2.581%	389,912	+16.876%
2025-08-01	9.6800	9.6900	9.1300	9.3000	-1.064%	1,096,681	+19.892%
2025-07-31	9.7300	9.8600	9.3400	9.4000	-5.051%	1,061,458	+18.617%
2025-07-30	10.2700	10.3400	9.7200	9.9000	-4.532%	625,733	+12.626%
2025-07-29	9.9500	10.3700	9.8600	10.3700	+5.279%	895,113	+7.522%
2025-07-28	10.3200	10.3200	9.8400	9.8500	-5.379%	801,889	+13.198%
2025-07-25	10.4600	10.4600	10.0700	10.4100	0.000%	269,115	+7.109%
2025-07-24	10.4100	10.5364	10.3700	10.4100	-0.478%	430,543	+7.109%
2025-07-23	10.4600	10.5000	10.3150	10.4600	+0.771%	598,858	+6.597%
2025-07-22	9.9800	10.4150	9.9650	10.3800	+5.061%	518,197	+7.418%
2025-07-21	9.9000	10.0700	9.8000	9.8800	+1.230%	632,955	+12.854%
2025-07-18	9.7300	9.8400	9.6300	9.7600	+0.826%	441,491	+14.242%
2025-07-17	9.7000	9.7700	9.5500	9.6800	-0.103%	504,524	+15.186%
2025-07-16	9.5500	9.7300	9.4300	9.6900	+3.305%	477,364	+15.067%
2025-07-15	9.8000	9.8200	9.3300	9.3800	-4.286%	746,988	+18.870%
2025-07-14	9.5900	9.8000	9.5700	9.8000	+1.977%	342,457	+13.776%
2025-07-11	9.4900	9.6700	9.3100	9.6100	-0.311%	300,045	+16.025%
2025-07-10	9.5000	9.8153	9.4200	9.6400	+1.474%	411,267	+15.664%
2025-07-09	9.5700	9.5700	9.3796	9.5000	+0.105%	354,131	+17.368%
2025-07-08	9.4400	9.6250	9.3800	9.4900	-0.524%	519,601	+17.492%
2025-07-07	9.7700	9.9400	9.3800	9.5400	-2.454%	687,570	+16.876%
2025-07-03	9.8400	9.8800	9.6550	9.7800	+0.102%	542,377	+14.008%
2025-07-02	9.6700	9.8250	9.5400	9.7700	+0.411%	515,829	+14.125%
2025-07-01	9.5000	9.9298	9.4500	9.7300	+1.885%	803,318	+14.594%
2025-06-30	9.3800	9.5600	9.0250	9.5500	+2.248%	516,784	+16.754%
2025-06-27	9.2100	9.6100	9.1900	9.3400	+0.973%	827,322	+19.379%
2025-06-26	9.4550	9.4550	8.9050	9.2500	-1.805%	1,310,303	+20.541%
2025-06-25	10.0400	10.0400	9.4000	9.4200	-7.375%	1,605,168	+18.365%
2025-06-24	10.0800	10.2799	9.9150	10.1700	+1.295%	792,759	+9.636%
2025-06-23	9.7600	10.1288	9.7100	10.0400	+3.934%	653,787	+11.056%
2025-06-20	9.7500	9.9400	9.6501	9.6600	-0.310%	351,533	+15.424%
2025-06-18	9.6400	9.9050	9.5500	9.6900	+0.519%	578,741	+15.067%
2025-06-17	9.7000	9.8200	9.5500	9.6400	-1.128%	281,819	+15.664%
2025-06-16	9.7800	10.1000	9.6600	9.7500	+0.309%	310,044	+14.359%
2025-06-13	9.8400	9.9400	9.5300	9.7200	-2.897%	362,673	+14.712%
2025-06-12	9.8700	10.0400	9.8000	10.0100	+1.624%	337,100	+11.389%
2025-06-11	10.0300	10.1300	9.7200	9.8500	-1.500%	473,705	+13.198%
2025-06-10	9.7900	10.0050	9.7800	10.0000	+2.669%	269,967	+11.500%
2025-06-09	9.7500	9.9400	9.5600	9.7400	-0.103%	384,342	+14.476%
2025-06-06	9.7800	9.9150	9.6200	9.7500	+0.827%	267,224	+14.359%
2025-06-05	9.7600	9.8500	9.5500	9.6700	-0.514%	619,368	+15.305%
2025-06-04	9.6400	9.8167	9.4650	9.7200	+1.040%	416,168	+14.712%
2025-06-03	9.6200	9.6525	9.3800	9.6200	-1.029%	430,011	+15.904%
2025-06-02	9.4600	9.7250	9.1999	9.7200	+0.413%	542,662	+14.712%
2025-05-30	9.5600	9.7600	9.3900	9.6800	0.000%	396,572	+15.186%
2025-05-29	9.4800	9.7800	9.3750	9.6800	+2.869%	523,539	+15.186%
2025-05-28	9.4400	9.4400	9.2100	9.4100	-0.106%	328,366	+18.491%
2025-05-27	9.2000	9.4850	9.1000	9.4200	+4.900%	477,290	+18.365%
2025-05-23	8.9300	9.0499	8.8100	8.9800	+0.223%	426,822	+24.165%
2025-05-22	9.1200	9.1300	8.7535	8.9600	-1.213%	655,382	+24.442%
2025-05-21	9.6600	9.7600	9.0501	9.0700	-8.012%	671,685	+22.933%
2025-05-20	9.7600	9.9300	9.7100	9.8600	-1.499%	291,105	+13.083%
2025-05-19	9.6800	10.0366	9.6701	10.0100	+0.603%	400,205	+11.389%
2025-05-16	9.5900	9.9700	9.5404	9.9500	+3.538%	441,084	+12.060%
2025-05-15	9.1100	9.6100	9.1100	9.6100	+5.604%	640,017	+16.025%
2025-05-14	9.2700	9.2700	8.9600	9.1000	-2.570%	787,158	+22.527%
2025-05-13	9.6700	9.7200	9.2400	9.3400	-4.107%	1,234,494	+19.379%
2025-05-12	10.0100	10.0200	9.5900	9.7400	+0.103%	752,360	+14.476%
2025-05-09	9.6000	9.8060	9.4900	9.7300	+1.778%	522,571	+14.594%
2025-05-08	9.8500	9.8500	9.5000	9.5600	-1.443%	744,458	+16.632%
2025-05-07	9.7200	9.9350	9.6500	9.7000	-0.206%	558,215	+14.948%
2025-05-06	9.7500	9.9400	9.5750	9.7200	-2.016%	435,825	+14.712%
2025-05-05	9.8700	10.0800	9.7300	9.9200	-0.201%	316,396	+12.399%
2025-05-02	9.8200	10.0500	9.8200	9.9400	+3.542%	800,145	+12.173%
2025-05-01	9.5700	9.8550	9.4400	9.6000	+0.524%	631,319	+16.146%
2025-04-30	9.2500	9.6400	9.0600	9.5500	+1.488%	737,539	+16.754%
2025-04-29	9.1800	9.5250	9.1500	9.4100	+2.172%	640,007	+18.491%
2025-04-28	9.0400	9.2600	8.9500	9.2100	+1.881%	439,839	+21.064%
2025-04-25	9.1300	9.1700	8.8600	9.0400	-0.221%	656,898	+23.341%
2025-04-24	9.0000	9.2845	8.8700	9.0600	+0.555%	854,967	+23.068%
2025-04-23	9.3000	9.5000	8.8400	9.0100	+0.558%	1,163,349	+23.751%
2025-04-22	8.8100	9.0801	8.6850	8.9600	+6.036%	976,472	+24.442%
2025-04-21	8.7700	8.8399	8.1200	8.4500	-6.319%	975,265	+31.953%
2025-04-17	8.6800	9.2120	8.6800	9.0200	+4.884%	584,685	+23.614%
2025-04-16	8.7500	8.9500	8.4400	8.6000	-0.463%	773,578	+29.651%
2025-04-15	8.5800	8.8101	8.4900	8.6400	+0.699%	518,903	+29.051%
2025-04-14	8.2500	8.7200	8.1900	8.5800	+6.320%	809,294	+29.953%
2025-04-11	7.6600	8.1000	7.3600	8.0700	+4.129%	637,763	+38.166%
2025-04-10	8.0300	8.2800	7.1500	7.7500	-6.174%	2,434,287	+43.871%
2025-04-09	6.7100	8.3700	6.3100	8.2600	+16.667%	3,638,183	+34.988%
2025-04-08	8.1800	8.2200	6.8100	7.0800	-7.692%	1,785,309	+57.486%
2025-04-07	7.8100	8.5400	7.0900	7.6700	-6.691%	2,492,461	+45.372%
2025-04-04	9.2600	9.3700	8.2000	8.2200	-13.836%	2,269,086	+35.645%
2025-04-03	10.0100	10.4600	9.4850	9.5400	-9.143%	1,961,063	+16.876%
2025-04-02	10.3400	10.5450	10.1300	10.5000	+1.449%	698,111	+6.190%
2025-04-01	10.3900	10.4400	9.9600	10.3500	+0.291%	802,308	+7.729%
2025-03-31	10.1200	10.5100	10.0500	10.3200	+2.994%	771,277	+8.043%
2025-03-28	10.1500	10.1700	9.8250	10.0200	-0.299%	890,187	+11.277%
2025-03-27	10.1400	10.3815	9.9550	10.0500	-0.593%	576,740	+10.945%
2025-03-26	10.0000	10.2400	9.9700	10.1100	+1.404%	458,917	+10.287%
2025-03-25	10.2900	10.3300	9.7799	9.9700	-4.042%	546,575	+11.836%
2025-03-24	10.1200	10.4600	10.0200	10.3900	+4.108%	553,936	+7.315%
2025-03-21	10.1900	10.1900	9.7901	9.9800	-3.107%	509,554	+11.723%
2025-03-20	10.3800	10.4754	10.1800	10.3000	-0.387%	491,021	+8.252%
2025-03-19	10.3400	10.5650	10.0697	10.3400	+0.291%	797,537	+7.834%
2025-03-18	10.4900	10.6502	10.1800	10.3100	-1.810%	851,262	+8.147%
2025-03-17	9.9800	10.6000	9.9800	10.5000	+5.105%	774,626	+6.190%
2025-03-14	9.6900	9.9988	9.5300	9.9900	+5.714%	621,066	+11.612%
2025-03-13	10.0100	10.1900	9.3900	9.4500	-5.689%	858,726	+17.989%
2025-03-12	10.1700	10.2700	9.9300	10.0200	-1.183%	852,706	+11.277%
2025-03-11	10.5600	10.6599	9.9600	10.1400	-3.429%	1,618,758	+9.961%
2025-03-10	10.6900	11.1000	10.3200	10.5000	-2.507%	1,265,555	+6.190%
2025-03-07	10.7000	10.9100	10.3900	10.7700	+1.412%	1,840,102	+3.528%
2025-03-06	11.2100	11.3300	10.5699	10.6200	-8.052%	1,642,841	+4.991%
2025-03-05	10.8700	11.6600	10.8700	11.5500	+2.941%	1,061,974	-3.463%
2025-03-04	11.6500	11.9390	11.1821	11.2200	-3.608%	1,472,328	-0.624%
2025-03-03	11.4800	11.8400	11.3900	11.6400	+2.105%	1,165,171	-4.210%
2025-02-28	11.3100	11.4497	11.0082	11.4000	+2.426%	1,076,829	-2.193%
2025-02-27	11.0200	11.3251	10.9409	11.1300	+1.274%	840,286	+0.180%
2025-02-26	11.2500	11.3100	10.9151	10.9900	-1.875%	723,982	+1.456%
2025-02-25	10.9400	11.3301	10.9300	11.2000	+3.512%	800,047	-0.446%
2025-02-24	10.7000	11.0000	10.5651	10.8200	+1.121%	584,254	+3.050%
2025-02-21	10.9700	11.0100	10.5200	10.7000	-2.461%	720,577	+4.206%
2025-02-20	10.7600	11.0299	10.5800	10.9700	+1.952%	942,488	+1.641%
2025-02-19	10.5400	10.8239	10.5100	10.7600	+0.749%	547,498	+3.625%
2025-02-18	10.5000	10.8303	10.4900	10.6800	+0.755%	562,712	+4.401%