DRV
Direxion Daily Real Estate Bear 3X ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
23.55USD-0.675%(-0.16)192,070
Pre-marketOct 2, 2026 9:27:30 AM EDT
22.88USD-3.501%(-0.83)
After-hoursOct 2, 2026 4:14:30 PM EDT
23.50USD-0.212%(-0.05)
DRV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.25 | 23.59 | 22.69 | 23.50 | -0.886% | 192,070 | 0.000% |
| 2026-10-01 | 23.34 | 24.18 | 23.34 | 23.71 | +1.803% | 175,396 | -0.886% |
| 2026-09-30 | 22.42 | 23.39 | 22.14 | 23.29 | +3.053% | 137,001 | +0.902% |
| 2026-09-29 | 22.61 | 23.03 | 22.34 | 22.60 | +0.133% | 147,361 | +3.982% |
| 2026-09-28 | 22.05 | 22.78 | 21.97 | 22.57 | +1.393% | 149,786 | +4.121% |
| 2026-09-25 | 22.09 | 22.55 | 21.90 | 22.26 | +0.907% | 105,880 | +5.571% |
| 2026-09-24 | 21.62 | 22.08 | 21.40 | 22.06 | +1.612% | 92,998 | +6.528% |
| 2026-09-23 | 21.06 | 21.78 | 20.91 | 21.71 | +4.677% | 118,858 | +8.245% |
| 2026-09-22 | 20.60 | 20.88 | 20.53 | 20.74 | -0.192% | 66,713 | +13.308% |
| 2026-09-21 | 21.24 | 21.25 | 20.71 | 20.78 | -2.943% | 101,348 | +13.090% |
| 2026-09-18 | 21.31 | 21.45 | 21.07 | 21.41 | +3.131% | 72,168 | +9.762% |
| 2026-09-17 | 20.51 | 20.92 | 20.45 | 20.76 | -1.237% | 151,592 | +13.198% |
| 2026-09-16 | 20.55 | 21.27 | 20.04 | 21.02 | +2.138% | 137,179 | +11.798% |
| 2026-09-15 | 20.32 | 21.11 | 20.32 | 20.58 | +0.439% | 218,571 | +14.189% |
| 2026-09-14 | 20.03 | 20.74 | 19.88 | 20.49 | +1.738% | 213,571 | +14.690% |
| 2026-09-11 | 20.26 | 20.35 | 19.91 | 20.14 | -2.233% | 252,300 | +16.683% |
| 2026-09-10 | 20.00 | 20.74 | 19.88 | 20.60 | +2.590% | 157,618 | +14.078% |
| 2026-09-09 | 19.52 | 20.12 | 19.44 | 20.08 | +3.292% | 75,313 | +17.032% |
| 2026-09-08 | 19.54 | 19.64 | 18.94 | 19.44 | +0.310% | 112,282 | +20.885% |
| 2026-09-04 | 19.15 | 19.44 | 18.96 | 19.38 | +2.296% | 70,785 | +21.259% |
| 2026-09-03 | 19.41 | 19.45 | 18.92 | 18.95 | -3.490% | 196,435 | +24.043% |
| 2026-09-02 | 19.34 | 19.84 | 19.34 | 19.63 | +2.346% | 101,568 | +19.715% |
| 2026-09-01 | 19.20 | 19.41 | 18.80 | 19.18 | +0.314% | 131,790 | +22.523% |
| 2026-08-31 | 18.94 | 19.43 | 18.87 | 19.12 | +2.355% | 129,849 | +22.908% |
| 2026-08-28 | 18.32 | 18.75 | 18.23 | 18.68 | +1.522% | 202,955 | +25.803% |
| 2026-08-27 | 18.03 | 18.42 | 17.95 | 18.40 | +2.966% | 84,306 | +27.717% |
| 2026-08-26 | 17.62 | 17.91 | 17.47 | 17.87 | +1.881% | 87,341 | +31.505% |
| 2026-08-25 | 17.59 | 17.79 | 17.44 | 17.54 | -0.057% | 79,066 | +33.979% |
| 2026-08-24 | 17.80 | 18.01 | 17.53 | 17.55 | -2.010% | 189,481 | +33.903% |
| 2026-08-21 | 17.66 | 18.03 | 17.66 | 17.91 | +0.392% | 127,028 | +31.212% |
| 2026-08-20 | 18.08 | 18.08 | 17.59 | 17.84 | -0.446% | 87,503 | +31.726% |
| 2026-08-19 | 18.02 | 18.38 | 17.89 | 17.92 | -2.714% | 267,563 | +31.138% |
| 2026-08-18 | 17.86 | 18.44 | 17.75 | 18.42 | +1.376% | 148,777 | +27.579% |
| 2026-08-17 | 17.68 | 18.26 | 17.68 | 18.17 | +3.063% | 153,579 | +29.334% |
| 2026-08-14 | 17.71 | 17.87 | 17.57 | 17.63 | -0.899% | 219,768 | +33.296% |
| 2026-08-13 | 18.20 | 18.25 | 17.70 | 17.79 | -4.097% | 75,334 | +32.097% |
| 2026-08-12 | 18.96 | 19.00 | 18.55 | 18.55 | -3.083% | 45,048 | +26.685% |
| 2026-08-11 | 18.93 | 19.16 | 18.76 | 19.14 | +2.627% | 50,406 | +22.780% |
| 2026-08-10 | 18.15 | 18.87 | 18.15 | 18.65 | +3.900% | 89,493 | +26.005% |
| 2026-08-07 | 18.20 | 18.20 | 17.65 | 17.95 | -1.211% | 38,047 | +30.919% |
| 2026-08-06 | 17.40 | 18.33 | 17.29 | 18.17 | +2.540% | 84,843 | +29.334% |
| 2026-08-05 | 17.62 | 18.26 | 17.62 | 17.72 | +0.056% | 112,133 | +32.619% |
| 2026-08-04 | 17.98 | 18.59 | 17.64 | 17.71 | +0.056% | 126,703 | +32.693% |
| 2026-08-03 | 17.68 | 18.04 | 17.47 | 17.70 | -0.840% | 84,350 | +32.768% |
| 2026-07-31 | 17.70 | 18.10 | 17.64 | 17.85 | +1.825% | 229,329 | +31.653% |
| 2026-07-30 | 16.84 | 17.91 | 16.84 | 17.53 | +4.221% | 264,158 | +34.056% |
| 2026-07-29 | 16.87 | 17.09 | 16.54 | 16.82 | +0.298% | 152,019 | +39.715% |
| 2026-07-28 | 16.59 | 16.77 | 16.26 | 16.77 | -1.411% | 137,989 | +40.131% |
| 2026-07-27 | 16.73 | 17.14 | 16.70 | 17.01 | +1.010% | 135,294 | +38.154% |
| 2026-07-24 | 17.59 | 17.59 | 16.60 | 16.84 | -6.340% | 307,928 | +39.549% |
| 2026-07-23 | 17.93 | 18.15 | 17.62 | 17.98 | +0.503% | 69,186 | +30.701% |
| 2026-07-22 | 17.55 | 18.02 | 17.55 | 17.89 | +1.016% | 299,749 | +31.358% |
| 2026-07-21 | 17.66 | 17.87 | 17.52 | 17.71 | +0.568% | 146,317 | +32.693% |
| 2026-07-20 | 17.42 | 17.83 | 17.31 | 17.61 | +1.091% | 186,537 | +33.447% |
| 2026-07-17 | 17.25 | 17.61 | 16.82 | 17.42 | +0.288% | 152,013 | +34.902% |
| 2026-07-16 | 18.25 | 18.32 | 17.31 | 17.37 | -5.751% | 103,078 | +35.291% |
| 2026-07-15 | 18.55 | 18.65 | 17.87 | 18.43 | -0.754% | 208,209 | +27.509% |
| 2026-07-14 | 18.32 | 18.66 | 18.27 | 18.57 | +1.420% | 136,149 | +26.548% |
| 2026-07-13 | 18.43 | 18.52 | 17.98 | 18.31 | -1.612% | 289,516 | +28.345% |
| 2026-07-10 | 18.50 | 19.05 | 18.47 | 18.61 | -1.326% | 242,768 | +26.276% |
| 2026-07-09 | 18.84 | 19.00 | 18.54 | 18.86 | -0.527% | 127,431 | +24.602% |
| 2026-07-08 | 18.16 | 18.99 | 18.16 | 18.96 | +5.158% | 155,014 | +23.945% |
| 2026-07-07 | 18.49 | 18.50 | 17.75 | 18.03 | -3.994% | 101,101 | +30.338% |
| 2026-07-06 | 18.20 | 19.01 | 18.20 | 18.78 | +2.386% | 64,866 | +25.133% |
| 2026-07-02 | 18.87 | 18.87 | 18.33 | 18.34 | -3.105% | 52,647 | +28.119% |
| 2026-07-01 | 19.03 | 19.09 | 18.47 | 18.93 | -0.890% | 42,348 | +24.142% |
| 2026-06-30 | 18.50 | 19.13 | 18.50 | 19.10 | +6.052% | 84,836 | +23.037% |
| 2026-06-29 | 17.87 | 18.47 | 17.73 | 18.01 | +2.155% | 71,136 | +30.483% |
| 2026-06-26 | 18.12 | 18.23 | 17.61 | 17.63 | -4.289% | 119,133 | +33.296% |
| 2026-06-25 | 18.34 | 19.00 | 18.25 | 18.42 | -0.540% | 54,337 | +27.579% |
| 2026-06-24 | 18.13 | 18.81 | 18.13 | 18.52 | +0.652% | 45,653 | +26.890% |
| 2026-06-23 | 19.01 | 19.05 | 18.28 | 18.40 | -4.910% | 81,363 | +27.717% |
| 2026-06-22 | 20.08 | 20.08 | 19.09 | 19.35 | -3.635% | 66,345 | +21.447% |
| 2026-06-18 | 19.34 | 20.10 | 19.34 | 20.08 | +0.702% | 91,824 | +17.032% |
| 2026-06-17 | 18.77 | 20.03 | 18.59 | 19.94 | +7.726% | 194,778 | +17.854% |
| 2026-06-16 | 18.43 | 18.65 | 18.07 | 18.51 | -0.751% | 44,139 | +26.958% |
| 2026-06-15 | 18.07 | 18.76 | 17.84 | 18.65 | +2.585% | 296,444 | +26.005% |
| 2026-06-12 | 18.53 | 18.53 | 17.98 | 18.18 | -2.833% | 103,630 | +29.263% |
| 2026-06-11 | 18.46 | 18.93 | 18.35 | 18.71 | +0.646% | 147,173 | +25.601% |
| 2026-06-10 | 18.48 | 18.59 | 18.26 | 18.59 | -0.268% | 72,829 | +26.412% |
| 2026-06-09 | 19.71 | 19.71 | 18.36 | 18.64 | -6.332% | 313,514 | +26.073% |
| 2026-06-08 | 19.15 | 20.00 | 18.99 | 19.90 | +4.517% | 166,250 | +18.090% |
| 2026-06-05 | 19.60 | 19.64 | 18.60 | 19.04 | -2.077% | 196,664 | +23.424% |
| 2026-06-04 | 19.90 | 20.21 | 19.44 | 19.44 | -6.069% | 158,483 | +20.861% |
| 2026-06-03 | 20.85 | 20.85 | 20.05 | 20.70 | -0.193% | 60,974 | +13.527% |
| 2026-06-02 | 20.92 | 21.25 | 20.67 | 20.74 | -1.473% | 59,500 | +13.308% |
| 2026-06-01 | 20.30 | 21.05 | 20.30 | 21.05 | +5.092% | 90,710 | +11.639% |
| 2026-05-29 | 19.61 | 20.23 | 19.54 | 20.03 | +3.141% | 60,394 | +17.324% |
| 2026-05-28 | 19.17 | 19.56 | 19.00 | 19.42 | +1.516% | 142,644 | +21.009% |
| 2026-05-27 | 19.17 | 19.17 | 18.68 | 19.13 | +0.737% | 162,939 | +22.844% |
| 2026-05-26 | 19.02 | 19.18 | 18.78 | 18.99 | -1.299% | 138,136 | +23.749% |
| 2026-05-22 | 19.15 | 19.57 | 18.93 | 19.24 | 0.000% | 183,197 | +22.141% |
| 2026-05-21 | 19.72 | 19.93 | 19.24 | 19.24 | -0.876% | 99,042 | +22.141% |
| 2026-05-20 | 20.02 | 20.02 | 19.38 | 19.41 | -3.385% | 214,454 | +21.072% |
| 2026-05-19 | 20.35 | 20.57 | 19.93 | 20.09 | -0.839% | 76,777 | +16.974% |
| 2026-05-18 | 20.85 | 21.02 | 20.23 | 20.26 | -3.799% | 88,925 | +15.992% |
| 2026-05-15 | 20.30 | 21.11 | 20.30 | 21.06 | +4.985% | 133,307 | +11.586% |
| 2026-05-14 | 19.54 | 20.10 | 19.45 | 20.06 | +1.931% | 53,314 | +17.149% |
| 2026-05-13 | 19.21 | 20.00 | 19.21 | 19.68 | +2.553% | 74,866 | +19.411% |
| 2026-05-12 | 19.28 | 19.53 | 19.04 | 19.19 | +0.104% | 183,685 | +22.460% |
| 2026-05-11 | 19.12 | 19.38 | 18.90 | 19.17 | -1.490% | 48,729 | +22.587% |
| 2026-05-08 | 19.23 | 19.46 | 18.99 | 19.46 | +0.465% | 32,830 | +20.761% |
| 2026-05-07 | 19.05 | 19.63 | 18.98 | 19.37 | +2.216% | 47,092 | +21.322% |
| 2026-05-06 | 19.30 | 19.30 | 18.70 | 18.95 | -4.002% | 173,457 | +24.011% |
| 2026-05-05 | 19.81 | 20.12 | 19.58 | 19.74 | -0.353% | 156,495 | +19.048% |
| 2026-05-04 | 19.63 | 20.05 | 19.35 | 19.81 | +1.434% | 244,954 | +18.627% |
| 2026-05-01 | 19.22 | 19.65 | 19.21 | 19.53 | +0.826% | 156,364 | +20.328% |
| 2026-04-30 | 20.75 | 20.75 | 19.29 | 19.37 | -5.235% | 307,000 | +21.322% |
| 2026-04-29 | 20.32 | 20.62 | 19.91 | 20.44 | +0.938% | 243,930 | +14.971% |
| 2026-04-28 | 20.37 | 20.88 | 20.02 | 20.25 | -2.079% | 179,167 | +16.049% |
| 2026-04-27 | 20.49 | 20.70 | 20.00 | 20.68 | +2.376% | 137,698 | +13.636% |
| 2026-04-24 | 20.00 | 20.21 | 19.71 | 20.20 | +1.152% | 99,857 | +16.337% |
| 2026-04-23 | 20.64 | 20.64 | 19.90 | 19.97 | -3.433% | 64,452 | +17.677% |
| 2026-04-22 | 19.99 | 20.86 | 19.75 | 20.68 | +2.275% | 168,358 | +13.636% |
| 2026-04-21 | 19.07 | 20.26 | 19.07 | 20.22 | +5.753% | 144,291 | +16.222% |
| 2026-04-20 | 19.50 | 19.50 | 19.10 | 19.12 | -0.984% | 175,361 | +22.908% |
| 2026-04-17 | 20.01 | 20.12 | 19.23 | 19.31 | -4.500% | 258,419 | +21.699% |
| 2026-04-16 | 20.87 | 20.87 | 20.19 | 20.22 | -2.601% | 121,255 | +16.222% |
| 2026-04-15 | 20.73 | 21.19 | 20.73 | 20.76 | +0.290% | 90,655 | +13.198% |
| 2026-04-14 | 21.38 | 21.59 | 20.68 | 20.70 | -3.044% | 199,210 | +13.527% |
| 2026-04-13 | 22.01 | 22.05 | 21.33 | 21.35 | -1.386% | 94,232 | +10.070% |
| 2026-04-10 | 21.65 | 21.90 | 21.43 | 21.65 | -0.276% | 83,973 | +8.545% |
| 2026-04-09 | 22.32 | 22.50 | 21.18 | 21.71 | -2.339% | 249,250 | +8.245% |
| 2026-04-08 | 22.37 | 22.71 | 22.08 | 22.23 | -5.000% | 235,025 | +5.713% |
| 2026-04-07 | 23.58 | 23.91 | 23.16 | 23.40 | +0.343% | 164,176 | +0.427% |
| 2026-04-06 | 23.78 | 23.78 | 23.15 | 23.32 | -1.061% | 77,852 | +0.772% |
| 2026-04-02 | 25.25 | 25.25 | 23.42 | 23.57 | -4.420% | 180,859 | -0.297% |
| 2026-04-01 | 25.00 | 25.05 | 24.39 | 24.66 | -1.321% | 132,448 | -4.704% |
| 2026-03-31 | 25.39 | 25.84 | 24.38 | 24.99 | -4.509% | 137,167 | -5.962% |
| 2026-03-30 | 25.60 | 26.42 | 25.08 | 26.17 | -1.283% | 125,931 | -10.203% |
| 2026-03-27 | 25.99 | 26.64 | 25.71 | 26.51 | +2.040% | 96,092 | -11.354% |
| 2026-03-26 | 26.40 | 26.44 | 25.36 | 25.98 | 0.000% | 171,460 | -9.546% |
| 2026-03-25 | 25.40 | 26.29 | 25.38 | 25.98 | +0.348% | 92,944 | -9.546% |
| 2026-03-24 | 25.96 | 26.02 | 25.15 | 25.89 | +1.450% | 175,683 | -9.231% |
| 2026-03-23 | 24.45 | 25.58 | 24.45 | 25.52 | -2.334% | 250,292 | -7.915% |
| 2026-03-20 | 23.69 | 26.35 | 23.69 | 26.13 | +9.606% | 267,141 | -10.065% |
| 2026-03-19 | 23.90 | 24.25 | 23.53 | 23.84 | +0.718% | 178,973 | -1.426% |
| 2026-03-18 | 22.56 | 23.67 | 22.56 | 23.67 | +5.013% | 204,247 | -0.718% |
| 2026-03-17 | 22.25 | 22.59 | 21.98 | 22.54 | -0.792% | 109,963 | +4.259% |
| 2026-03-16 | 22.80 | 22.86 | 22.29 | 22.72 | -2.405% | 97,604 | +3.433% |
| 2026-03-13 | 23.01 | 23.33 | 22.60 | 23.28 | -0.725% | 154,637 | +0.945% |
| 2026-03-12 | 23.52 | 23.70 | 22.99 | 23.45 | +1.912% | 147,122 | +0.213% |
| 2026-03-11 | 22.50 | 23.14 | 22.50 | 23.01 | +3.789% | 115,643 | +2.130% |
| 2026-03-10 | 22.40 | 22.58 | 21.62 | 22.17 | +0.408% | 268,509 | +5.999% |
| 2026-03-09 | 23.00 | 23.60 | 21.87 | 22.08 | -0.496% | 205,740 | +6.431% |
| 2026-03-06 | 21.89 | 22.51 | 21.89 | 22.19 | +3.354% | 123,299 | +5.904% |
| 2026-03-05 | 21.50 | 22.07 | 21.42 | 21.47 | +2.727% | 105,630 | +9.455% |
| 2026-03-04 | 21.07 | 21.58 | 20.84 | 20.90 | -0.286% | 97,408 | +12.440% |
| 2026-03-03 | 21.43 | 22.06 | 20.77 | 20.96 | +1.354% | 195,282 | +12.118% |
| 2026-03-02 | 21.22 | 21.40 | 20.46 | 20.68 | -0.433% | 169,865 | +13.636% |
| 2026-02-27 | 21.16 | 21.18 | 20.50 | 20.77 | -1.354% | 135,604 | +13.144% |
| 2026-02-26 | 21.33 | 21.34 | 20.92 | 21.05 | -1.289% | 95,586 | +11.612% |
| 2026-02-25 | 20.96 | 21.45 | 20.91 | 21.33 | +1.960% | 101,285 | +10.173% |
| 2026-02-24 | 21.08 | 21.29 | 20.81 | 20.92 | -0.523% | 145,754 | +12.333% |
| 2026-02-23 | 21.23 | 21.30 | 20.59 | 21.03 | -0.426% | 378,868 | +11.745% |
| 2026-02-20 | 21.52 | 21.58 | 21.12 | 21.12 | -2.222% | 69,200 | +11.269% |
| 2026-02-19 | 21.50 | 21.87 | 21.16 | 21.60 | +0.793% | 102,950 | +8.796% |
| 2026-02-18 | 20.57 | 21.54 | 20.57 | 21.43 | +4.384% | 179,015 | +9.659% |
| 2026-02-17 | 20.98 | 21.34 | 20.53 | 20.53 | -3.160% | 173,361 | +14.467% |
| 2026-02-13 | 22.06 | 22.15 | 20.96 | 21.20 | -4.202% | 296,890 | +10.849% |
| 2026-02-12 | 21.74 | 22.14 | 20.80 | 22.13 | -0.450% | 545,713 | +6.191% |
| 2026-02-11 | 22.12 | 22.35 | 21.83 | 22.23 | 0.000% | 233,292 | +5.713% |
| 2026-02-10 | 23.00 | 23.18 | 22.04 | 22.23 | -4.016% | 350,804 | +5.713% |
| 2026-02-09 | 23.54 | 24.03 | 23.10 | 23.16 | -1.864% | 222,393 | +1.468% |
| 2026-02-06 | 24.24 | 24.50 | 23.48 | 23.60 | -5.030% | 236,713 | -0.424% |
| 2026-02-05 | 24.54 | 25.30 | 24.45 | 24.85 | +1.594% | 144,332 | -5.433% |
| 2026-02-04 | 25.39 | 25.51 | 24.14 | 24.46 | -4.899% | 153,396 | -3.925% |
| 2026-02-03 | 25.56 | 26.22 | 25.22 | 25.72 | +1.340% | 100,298 | -8.631% |
| 2026-02-02 | 24.48 | 25.43 | 24.32 | 25.38 | +3.507% | 54,251 | -7.407% |
| 2026-01-30 | 25.03 | 25.50 | 24.52 | 24.52 | -0.447% | 48,629 | -4.160% |
| 2026-01-29 | 25.46 | 25.62 | 24.50 | 24.63 | -3.827% | 60,528 | -4.588% |
| 2026-01-28 | 24.86 | 25.76 | 24.71 | 25.61 | +2.851% | 70,829 | -8.239% |
| 2026-01-27 | 24.64 | 25.17 | 24.64 | 24.90 | +0.121% | 31,392 | -5.622% |
| 2026-01-26 | 24.62 | 24.95 | 24.40 | 24.87 | -0.040% | 21,327 | -5.509% |
| 2026-01-23 | 25.00 | 25.44 | 24.71 | 24.88 | -0.619% | 54,052 | -5.547% |
| 2026-01-22 | 24.11 | 25.07 | 24.08 | 25.04 | +3.237% | 74,843 | -6.131% |
| 2026-01-21 | 24.24 | 24.89 | 23.89 | 24.25 | -1.222% | 95,358 | -3.093% |
| 2026-01-20 | 23.62 | 24.63 | 23.60 | 24.55 | +5.728% | 140,098 | -4.277% |
| 2026-01-16 | 24.24 | 24.27 | 23.02 | 23.22 | -3.671% | 220,784 | +1.206% |
| 2026-01-15 | 24.30 | 24.45 | 23.83 | 24.11 | -1.853% | 162,224 | -2.510% |
| 2026-01-14 | 25.40 | 25.50 | 24.56 | 24.56 | -3.535% | 119,200 | -4.316% |
| 2026-01-13 | 26.00 | 26.75 | 25.40 | 25.46 | -2.209% | 114,907 | -7.698% |
| 2026-01-12 | 25.98 | 26.35 | 25.67 | 26.04 | -0.932% | 51,556 | -9.737% |
| 2026-01-09 | 26.55 | 26.55 | 25.79 | 26.28 | -0.190% | 62,980 | -10.578% |
| 2026-01-08 | 27.37 | 27.43 | 25.99 | 26.33 | -2.337% | 84,677 | -10.748% |
| 2026-01-07 | 25.50 | 26.96 | 25.35 | 26.96 | +4.093% | 130,241 | -12.834% |
| 2026-01-06 | 26.57 | 26.64 | 25.65 | 25.90 | -1.801% | 54,217 | -9.266% |
| 2026-01-05 | 26.60 | 27.13 | 26.08 | 26.38 | -0.547% | 103,295 | -10.900% |
| 2026-01-02 | 26.53 | 27.11 | 26.27 | 26.52 | 0.000% | 77,786 | -11.388% |
| 2025-12-31 | 25.79 | 26.53 | 25.79 | 26.52 | +2.643% | 94,040 | -11.388% |
| 2025-12-30 | 25.97 | 26.05 | 25.76 | 25.84 | -0.359% | 32,443 | -9.045% |
| 2025-12-29 | 26.00 | 26.13 | 25.75 | 25.93 | -1.019% | 67,095 | -9.371% |
| 2025-12-26 | 26.26 | 26.55 | 26.14 | 26.20 | -0.316% | 41,291 | -10.295% |
| 2025-12-24 | 26.61 | 26.72 | 26.16 | 26.28 | -1.720% | 39,344 | -10.578% |
| 2025-12-23 | 26.83 | 27.12 | 26.66 | 26.74 | -0.198% | 30,887 | -12.117% |
| 2025-12-22 | 27.55 | 27.75 | 26.75 | 26.79 | -2.376% | 63,865 | -12.291% |
| 2025-12-19 | 27.13 | 27.45 | 26.87 | 27.45 | +1.161% | 50,749 | -14.374% |
| 2025-12-18 | 26.19 | 27.19 | 26.10 | 27.13 | +1.801% | 73,336 | -13.380% |
| 2025-12-17 | 26.90 | 26.96 | 26.33 | 26.65 | -1.150% | 86,720 | -11.820% |
| 2025-12-16 | 26.36 | 27.04 | 26.09 | 26.96 | +2.756% | 88,377 | -12.834% |
| 2025-12-15 | 26.18 | 26.81 | 26.15 | 26.24 | -1.142% | 70,508 | -10.432% |
| 2025-12-12 | 26.04 | 26.85 | 25.81 | 26.54 | +0.340% | 93,817 | -11.454% |
| 2025-12-11 | 26.85 | 26.85 | 26.21 | 26.45 | -1.380% | 54,566 | -11.153% |
| 2025-12-10 | 26.68 | 26.90 | 26.25 | 26.82 | -0.777% | 95,643 | -12.379% |
| 2025-12-09 | 26.45 | 27.05 | 25.87 | 27.03 | +1.885% | 73,021 | -13.060% |
| 2025-12-08 | 26.02 | 26.54 | 26.02 | 26.53 | +1.960% | 64,977 | -11.421% |
| 2025-12-05 | 25.95 | 26.18 | 25.64 | 26.02 | +0.308% | 60,941 | -9.685% |
| 2025-12-04 | 25.85 | 26.06 | 25.43 | 25.94 | +0.621% | 93,679 | -9.406% |
| 2025-12-03 | 25.82 | 26.18 | 25.62 | 25.78 | -0.502% | 49,270 | -8.844% |
| 2025-12-02 | 25.49 | 26.24 | 25.49 | 25.91 | +0.582% | 92,795 | -9.301% |
| 2025-12-01 | 25.38 | 25.79 | 25.25 | 25.76 | +3.955% | 129,236 | -8.773% |
| 2025-11-28 | 25.10 | 25.15 | 24.52 | 24.78 | -0.761% | 55,938 | -5.165% |
| 2025-11-26 | 25.67 | 25.67 | 24.67 | 24.97 | -1.538% | 78,234 | -5.887% |
| 2025-11-25 | 25.71 | 25.74 | 25.05 | 25.36 | -2.274% | 144,489 | -7.334% |
| 2025-11-24 | 26.00 | 26.58 | 25.90 | 25.95 | -0.498% | 103,071 | -9.441% |
| 2025-11-21 | 26.90 | 26.92 | 25.71 | 26.08 | -3.870% | 182,679 | -9.893% |
| 2025-11-20 | 26.11 | 27.13 | 25.88 | 27.13 | +1.080% | 191,357 | -13.380% |
| 2025-11-19 | 26.16 | 27.04 | 26.16 | 26.84 | +2.326% | 134,746 | -12.444% |
| 2025-11-18 | 26.64 | 26.76 | 25.99 | 26.23 | -0.982% | 111,695 | -10.408% |
| 2025-11-17 | 25.94 | 26.68 | 25.75 | 26.49 | +1.963% | 111,218 | -11.287% |
| 2025-11-14 | 26.09 | 26.37 | 25.80 | 25.98 | -0.650% | 102,170 | -9.546% |
| 2025-11-13 | 25.35 | 26.24 | 25.29 | 26.15 | +4.059% | 120,134 | -10.134% |
| 2025-11-12 | 24.96 | 25.14 | 24.67 | 25.13 | +2.238% | 67,607 | -6.486% |
| 2025-11-11 | 25.29 | 25.29 | 24.52 | 24.58 | -3.343% | 132,352 | -4.394% |
| 2025-11-10 | 25.35 | 25.90 | 25.11 | 25.43 | +0.474% | 145,987 | -7.589% |
| 2025-11-07 | 26.42 | 26.42 | 25.28 | 25.31 | -3.947% | 115,139 | -7.151% |
| 2025-11-06 | 25.95 | 26.38 | 25.87 | 26.35 | +1.581% | 159,596 | -10.816% |
| 2025-11-05 | 25.92 | 26.35 | 25.63 | 25.94 | 0.000% | 140,671 | -9.406% |
| 2025-11-04 | 26.16 | 26.30 | 25.81 | 25.94 | -0.841% | 173,204 | -9.406% |
| 2025-11-03 | 26.50 | 27.16 | 26.07 | 26.16 | +0.809% | 177,305 | -10.168% |
| 2025-10-31 | 26.26 | 26.73 | 25.64 | 25.95 | -0.077% | 219,877 | -9.441% |
| 2025-10-30 | 26.37 | 26.52 | 25.47 | 25.97 | -1.142% | 240,421 | -9.511% |
| 2025-10-29 | 24.93 | 26.59 | 24.92 | 26.27 | +7.708% | 288,342 | -10.544% |
| 2025-10-28 | 23.22 | 24.43 | 23.20 | 24.39 | +6.740% | 234,060 | -3.649% |
| 2025-10-27 | 22.87 | 23.35 | 22.84 | 22.85 | -0.812% | 171,479 | +2.845% |
| 2025-10-24 | 22.80 | 23.04 | 22.64 | 23.04 | -0.916% | 136,343 | +2.010% |
| 2025-10-23 | 23.19 | 23.85 | 22.85 | 23.25 | +0.259% | 215,354 | +1.075% |
| 2025-10-22 | 23.35 | 23.54 | 23.03 | 23.19 | -1.235% | 104,677 | +1.337% |
| 2025-10-21 | 23.50 | 23.60 | 23.03 | 23.48 | +1.120% | 151,022 | +0.085% |
| 2025-10-20 | 23.65 | 23.79 | 23.21 | 23.22 | -3.169% | 244,584 | +1.206% |
| 2025-10-17 | 24.45 | 24.67 | 23.83 | 23.98 | -1.721% | 86,129 | -2.002% |
| 2025-10-16 | 24.00 | 24.45 | 23.78 | 24.40 | +0.952% | 245,649 | -3.689% |
| 2025-10-15 | 24.99 | 25.05 | 23.93 | 24.17 | -3.551% | 374,120 | -2.772% |
| 2025-10-14 | 26.09 | 26.21 | 25.06 | 25.06 | -3.874% | 198,302 | -6.225% |
| 2025-10-13 | 26.24 | 26.60 | 25.93 | 26.07 | -1.250% | 87,407 | -9.858% |
| 2025-10-10 | 25.36 | 26.52 | 25.34 | 26.40 | +3.206% | 150,485 | -10.985% |
| 2025-10-09 | 25.19 | 25.73 | 25.06 | 25.58 | +1.589% | 79,042 | -8.131% |
| 2025-10-08 | 25.20 | 25.35 | 24.96 | 25.18 | +1.491% | 62,129 | -6.672% |
| 2025-10-07 | 24.38 | 25.11 | 24.38 | 24.81 | +0.772% | 145,845 | -5.280% |
| 2025-10-06 | 23.70 | 24.62 | 23.70 | 24.62 | +3.142% | 179,163 | -4.549% |
| 2025-10-03 | 24.10 | 24.10 | 23.30 | 23.87 | -1.036% | 128,914 | -1.550% |
| 2025-10-02 | 23.78 | 24.45 | 23.78 | 24.12 | +1.901% | 68,891 | -2.570% |
| 2025-10-01 | 23.70 | 23.92 | 23.39 | 23.67 | -0.084% | 62,197 | -0.718% |
| 2025-09-30 | 24.13 | 24.25 | 23.66 | 23.69 | -1.292% | 107,348 | -0.802% |
| 2025-09-29 | 23.97 | 24.30 | 23.84 | 24.00 | -0.456% | 84,399 | -2.083% |
| 2025-09-26 | 24.80 | 24.80 | 23.99 | 24.11 | -2.821% | 98,556 | -2.530% |
| 2025-09-25 | 24.70 | 24.89 | 24.31 | 24.81 | +0.608% | 212,127 | -5.280% |
| 2025-09-24 | 23.85 | 24.66 | 23.85 | 24.66 | +3.094% | 78,777 | -4.704% |
| 2025-09-23 | 24.35 | 24.44 | 23.80 | 23.92 | -3.040% | 47,193 | -1.756% |
| 2025-09-22 | 24.79 | 25.24 | 24.49 | 24.67 | -0.844% | 51,422 | -4.743% |
| 2025-09-19 | 24.39 | 24.88 | 24.30 | 24.88 | +1.468% | 43,631 | -5.547% |
| 2025-09-18 | 24.43 | 24.68 | 24.11 | 24.52 | +0.041% | 102,119 | -4.160% |
| 2025-09-17 | 24.40 | 24.58 | 23.42 | 24.51 | +0.204% | 143,461 | -4.121% |
| 2025-09-16 | 23.98 | 24.59 | 23.90 | 24.46 | +1.663% | 90,331 | -3.925% |
| 2025-09-15 | 23.75 | 24.17 | 23.57 | 24.06 | +0.375% | 57,286 | -2.328% |
| 2025-09-12 | 23.77 | 23.99 | 23.60 | 23.97 | +1.697% | 64,986 | -1.961% |
| 2025-09-11 | 24.65 | 24.65 | 23.47 | 23.57 | -5.036% | 85,900 | -0.297% |
| 2025-09-10 | 24.64 | 24.87 | 24.25 | 24.82 | +0.202% | 71,448 | -5.318% |
| 2025-09-09 | 24.75 | 25.14 | 24.74 | 24.77 | +0.162% | 51,297 | -5.127% |
| 2025-09-08 | 24.88 | 25.29 | 24.68 | 24.73 | +2.106% | 93,974 | -4.974% |
| 2025-09-05 | 24.36 | 24.64 | 23.83 | 24.22 | -2.731% | 81,901 | -2.973% |
| 2025-09-04 | 25.35 | 25.61 | 24.81 | 24.90 | -1.930% | 77,974 | -5.622% |
| 2025-09-03 | 25.28 | 25.67 | 25.11 | 25.39 | +0.475% | 49,705 | -7.444% |
| 2025-09-02 | 24.49 | 25.47 | 24.49 | 25.27 | +5.467% | 140,125 | -7.004% |
| 2025-08-29 | 24.22 | 24.31 | 23.96 | 23.96 | -1.480% | 32,124 | -1.920% |
| 2025-08-28 | 23.96 | 24.69 | 23.96 | 24.32 | +0.787% | 69,974 | -3.372% |
| 2025-08-27 | 24.48 | 24.48 | 23.89 | 24.13 | -1.430% | 104,556 | -2.611% |
| 2025-08-26 | 24.19 | 24.66 | 24.11 | 24.48 | +1.032% | 66,189 | -4.003% |
| 2025-08-25 | 24.00 | 24.33 | 23.79 | 24.23 | +1.764% | 98,784 | -3.013% |
| 2025-08-22 | 24.56 | 24.56 | 23.42 | 23.81 | -4.722% | 281,133 | -1.302% |
| 2025-08-21 | 25.15 | 25.30 | 24.75 | 24.99 | +1.133% | 89,288 | -5.962% |
| 2025-08-20 | 24.90 | 24.90 | 24.10 | 24.71 | -1.041% | 217,944 | -4.897% |
| 2025-08-19 | 26.32 | 26.32 | 24.97 | 24.97 | -5.345% | 119,359 | -5.887% |
| 2025-08-18 | 25.76 | 26.43 | 25.60 | 26.38 | +2.806% | 62,782 | -10.917% |
| 2025-08-15 | 26.03 | 26.20 | 25.42 | 25.66 | -2.024% | 153,294 | -8.418% |
| 2025-08-14 | 25.77 | 26.67 | 25.77 | 26.19 | +2.505% | 85,667 | -10.271% |
| 2025-08-13 | 25.74 | 26.25 | 25.48 | 25.55 | -2.032% | 75,543 | -8.023% |
| 2025-08-12 | 25.93 | 26.80 | 25.93 | 26.08 | -0.458% | 69,942 | -9.893% |
| 2025-08-11 | 26.08 | 26.25 | 25.71 | 26.20 | +1.748% | 58,695 | -10.305% |
| 2025-08-08 | 24.92 | 25.87 | 24.92 | 25.75 | +2.590% | 31,890 | -8.738% |
| 2025-08-07 | 24.94 | 25.61 | 24.94 | 25.10 | -0.555% | 80,211 | -6.375% |
| 2025-08-06 | 24.55 | 25.38 | 24.55 | 25.24 | +1.774% | 84,694 | -6.894% |
| 2025-08-05 | 24.87 | 25.31 | 24.52 | 24.80 | -0.482% | 43,308 | -5.242% |
| 2025-08-04 | 25.23 | 25.46 | 24.78 | 24.92 | -2.732% | 101,712 | -5.698% |
| 2025-08-01 | 24.99 | 26.05 | 24.55 | 25.62 | +0.985% | 187,786 | -8.275% |
| 2025-07-31 | 24.43 | 25.47 | 24.20 | 25.37 | +5.576% | 218,584 | -7.371% |
| 2025-07-30 | 23.30 | 24.50 | 23.11 | 24.03 | +4.478% | 183,585 | -2.206% |
| 2025-07-29 | 24.23 | 24.31 | 23.00 | 23.00 | -5.583% | 174,870 | +2.174% |
| 2025-07-28 | 23.45 | 24.38 | 23.36 | 24.36 | +5.500% | 150,693 | -3.530% |
| 2025-07-25 | 22.99 | 23.85 | 22.99 | 23.09 | +0.130% | 139,270 | +1.776% |
| 2025-07-24 | 23.21 | 23.22 | 22.83 | 23.06 | +0.392% | 102,674 | +1.908% |
| 2025-07-23 | 22.93 | 23.26 | 22.88 | 22.97 | -0.778% | 104,309 | +2.307% |
| 2025-07-22 | 24.11 | 24.11 | 23.06 | 23.15 | -5.201% | 116,297 | +1.512% |
| 2025-07-21 | 24.34 | 24.57 | 23.94 | 24.42 | -0.893% | 143,300 | -3.767% |
| 2025-07-18 | 24.62 | 25.01 | 24.44 | 24.64 | -1.044% | 121,607 | -4.627% |
| 2025-07-17 | 24.66 | 25.19 | 24.63 | 24.90 | +0.201% | 93,778 | -5.622% |
| 2025-07-16 | 25.06 | 25.53 | 24.71 | 24.85 | -2.281% | 153,847 | -5.433% |
| 2025-07-15 | 24.88 | 25.79 | 24.51 | 25.43 | +3.164% | 110,580 | -7.589% |
| 2025-07-14 | 25.06 | 25.24 | 24.56 | 24.65 | -1.793% | 90,233 | -4.665% |
| 2025-07-11 | 25.43 | 25.86 | 24.93 | 25.10 | +0.200% | 135,389 | -6.375% |
| 2025-07-10 | 25.23 | 25.54 | 24.52 | 25.05 | -1.417% | 126,673 | -6.188% |
| 2025-07-09 | 25.07 | 25.70 | 25.07 | 25.41 | +0.118% | 60,377 | -7.517% |
| 2025-07-08 | 25.50 | 25.70 | 25.03 | 25.38 | +0.396% | 77,819 | -7.407% |
| 2025-07-07 | 24.60 | 25.66 | 24.22 | 25.28 | +2.390% | 141,266 | -7.041% |
| 2025-07-03 | 24.51 | 24.98 | 24.37 | 24.69 | +0.203% | 97,476 | -4.820% |
| 2025-07-02 | 24.98 | 25.21 | 24.51 | 24.64 | -0.525% | 83,156 | -4.627% |
| 2025-07-01 | 25.22 | 25.48 | 24.26 | 24.77 | -1.784% | 120,445 | -5.127% |
| 2025-06-30 | 25.60 | 26.52 | 25.17 | 25.22 | -2.513% | 64,788 | -6.820% |
| 2025-06-27 | 25.84 | 26.20 | 25.00 | 25.87 | -0.729% | 99,699 | -9.161% |
| 2025-06-26 | 25.58 | 26.97 | 25.58 | 26.06 | +1.797% | 148,559 | -9.823% |
| 2025-06-25 | 24.10 | 25.65 | 24.10 | 25.60 | +7.608% | 181,558 | -8.203% |
| 2025-06-24 | 23.80 | 24.45 | 23.56 | 23.79 | -2.260% | 141,627 | -1.219% |
| 2025-06-23 | 25.35 | 25.35 | 24.30 | 24.34 | -4.736% | 228,978 | -3.451% |
| 2025-06-20 | 25.08 | 25.56 | 24.78 | 25.55 | +0.511% | 110,072 | -8.023% |
| 2025-06-18 | 25.27 | 25.76 | 24.88 | 25.42 | -0.858% | 119,644 | -7.553% |
| 2025-06-17 | 25.50 | 25.83 | 25.09 | 25.64 | +1.706% | 115,249 | -8.346% |
| 2025-06-16 | 25.05 | 25.49 | 24.31 | 25.21 | -0.709% | 137,158 | -6.783% |
| 2025-06-13 | 25.25 | 25.72 | 24.75 | 25.39 | +3.169% | 69,307 | -7.444% |
| 2025-06-12 | 24.95 | 25.08 | 24.53 | 24.61 | -1.599% | 57,968 | -4.510% |
| 2025-06-11 | 24.45 | 25.34 | 24.30 | 25.01 | +1.502% | 115,984 | -6.038% |
| 2025-06-10 | 25.04 | 25.17 | 24.64 | 24.64 | -2.570% | 119,998 | -4.627% |
| 2025-06-09 | 25.30 | 25.76 | 24.81 | 25.29 | +0.079% | 89,233 | -7.078% |
| 2025-06-06 | 25.34 | 25.57 | 24.85 | 25.27 | -0.551% | 84,637 | -7.004% |
| 2025-06-05 | 25.16 | 25.77 | 25.05 | 25.41 | +0.276% | 61,160 | -7.517% |
| 2025-06-04 | 25.80 | 26.07 | 25.07 | 25.34 | -0.977% | 91,099 | -7.261% |
| 2025-06-03 | 25.49 | 26.20 | 25.49 | 25.59 | +0.432% | 91,488 | -8.167% |
| 2025-06-02 | 26.05 | 26.57 | 25.31 | 25.48 | +0.256% | 222,071 | -7.771% |
| 2025-05-30 | 25.59 | 26.15 | 25.26 | 25.41 | -0.059% | 109,152 | -7.535% |
| 2025-05-29 | 25.96 | 26.15 | 25.15 | 25.43 | -3.013% | 182,362 | -7.589% |
| 2025-05-28 | 26.02 | 26.70 | 26.02 | 26.22 | +0.421% | 81,707 | -10.374% |
| 2025-05-27 | 26.75 | 27.08 | 25.90 | 26.11 | -4.916% | 171,876 | -9.996% |
| 2025-05-23 | 27.93 | 28.02 | 27.28 | 27.46 | -0.290% | 153,108 | -14.421% |
| 2025-05-22 | 27.33 | 28.13 | 27.06 | 27.54 | +1.176% | 210,261 | -14.670% |
| 2025-05-21 | 25.71 | 27.22 | 25.44 | 27.22 | +8.231% | 231,653 | -13.666% |
| 2025-05-20 | 25.36 | 25.41 | 24.96 | 25.15 | +1.493% | 114,201 | -6.561% |
| 2025-05-19 | 25.58 | 25.60 | 24.70 | 24.78 | -0.721% | 210,029 | -5.165% |
| 2025-05-16 | 25.74 | 26.04 | 24.87 | 24.96 | -3.256% | 146,208 | -5.849% |
| 2025-05-15 | 27.21 | 27.21 | 25.76 | 25.80 | -5.633% | 146,593 | -8.915% |
| 2025-05-14 | 26.78 | 27.74 | 26.78 | 27.34 | +2.435% | 168,739 | -14.045% |
| 2025-05-13 | 25.78 | 26.92 | 25.62 | 26.69 | +4.095% | 246,829 | -11.952% |
| 2025-05-12 | 24.56 | 26.00 | 24.56 | 25.64 | 0.000% | 172,481 | -8.346% |
| 2025-05-09 | 25.83 | 26.28 | 25.42 | 25.64 | -1.725% | 114,701 | -8.346% |
| 2025-05-08 | 25.59 | 26.19 | 25.30 | 26.09 | +1.518% | 128,818 | -9.927% |
| 2025-05-07 | 25.43 | 25.79 | 25.08 | 25.70 | -0.039% | 222,156 | -8.560% |
| 2025-05-06 | 25.43 | 26.02 | 25.11 | 25.71 | +2.308% | 121,031 | -8.596% |
| 2025-05-05 | 25.10 | 25.61 | 24.77 | 25.13 | +0.400% | 148,157 | -6.486% |
| 2025-05-02 | 25.30 | 25.39 | 24.81 | 25.03 | -3.471% | 160,449 | -6.113% |
| 2025-05-01 | 25.87 | 26.40 | 25.29 | 25.93 | -0.651% | 204,760 | -9.371% |
| 2025-04-30 | 27.06 | 27.47 | 25.88 | 26.10 | -1.435% | 206,644 | -9.962% |
| 2025-04-29 | 27.05 | 27.26 | 26.18 | 26.48 | -1.634% | 200,627 | -11.254% |
| 2025-04-28 | 27.75 | 27.90 | 26.92 | 26.92 | -2.464% | 151,401 | -12.704% |
| 2025-04-25 | 27.65 | 28.13 | 27.21 | 27.60 | +0.437% | 114,382 | -14.855% |
| 2025-04-24 | 27.60 | 28.08 | 26.86 | 27.48 | -0.830% | 187,862 | -14.483% |
| 2025-04-23 | 26.66 | 28.23 | 26.17 | 27.71 | -0.288% | 291,458 | -15.193% |
| 2025-04-22 | 28.37 | 28.75 | 27.45 | 27.79 | -6.431% | 269,928 | -15.437% |
| 2025-04-21 | 28.44 | 30.69 | 28.44 | 29.70 | +6.643% | 252,044 | -20.875% |
| 2025-04-17 | 29.15 | 29.15 | 27.20 | 27.85 | -4.851% | 227,606 | -15.619% |
| 2025-04-16 | 29.36 | 29.79 | 28.09 | 29.27 | +0.688% | 276,524 | -19.713% |
| 2025-04-15 | 29.09 | 29.60 | 28.55 | 29.07 | -0.717% | 192,875 | -19.161% |
| 2025-04-14 | 30.25 | 30.67 | 28.80 | 29.28 | 0.000% | 244,799 | -19.740% |