Dark

DRV
Direxion Daily Real Estate Bear 3X ETF
stock NYSE ETF

At Close

Jul 2, 2026 9:30:01 AM EDT

18.61USD-1.690%(-0.32)52,647

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:30:30 AM EDT

18.80USD-0.687%(-0.13)400

After-hours

Jul 2, 2026 4:10:30 PM EDT

18.34USD-1.438%(-0.27)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	18.8700	18.8700	18.3300	18.3423	-3.105%	52,647	0.000%
2026-07-01	19.0300	19.0900	18.4701	18.9300	-0.890%	42,348	-3.105%
2026-06-30	18.5000	19.1300	18.5000	19.1000	+6.052%	84,836	-3.967%
2026-06-29	17.8700	18.4706	17.7300	18.0100	+2.155%	71,136	+1.845%
2026-06-26	18.1200	18.2300	17.6100	17.6300	-4.289%	119,133	+4.040%
2026-06-25	18.3400	19.0000	18.2500	18.4200	-0.540%	54,337	-0.422%
2026-06-24	18.1300	18.8094	18.1300	18.5200	+0.652%	45,653	-0.960%
2026-06-23	19.0100	19.0520	18.2800	18.4000	-4.910%	81,363	-0.314%
2026-06-22	20.0800	20.0800	19.0900	19.3500	-3.635%	66,345	-5.208%
2026-06-18	19.3400	20.1000	19.3400	20.0800	+0.702%	91,824	-8.654%
2026-06-17	18.7700	20.0300	18.5900	19.9400	+7.726%	194,778	-8.013%
2026-06-16	18.4300	18.6499	18.0701	18.5100	-0.751%	44,139	-0.906%
2026-06-15	18.0700	18.7600	17.8400	18.6500	+2.585%	296,444	-1.650%
2026-06-12	18.5300	18.5300	17.9832	18.1800	-2.833%	103,630	+0.893%
2026-06-11	18.4600	18.9310	18.3490	18.7100	+0.646%	147,173	-1.965%
2026-06-10	18.4800	18.5900	18.2599	18.5900	-0.268%	72,829	-1.332%
2026-06-09	19.7100	19.7100	18.3600	18.6400	-6.332%	313,514	-1.597%
2026-06-08	19.1500	20.0000	18.9900	19.9000	+4.517%	166,250	-7.828%
2026-06-05	19.6000	19.6400	18.6000	19.0400	-2.077%	196,664	-3.664%
2026-06-04	19.9000	20.2100	19.4400	19.4438	-6.069%	158,483	-5.665%
2026-06-03	20.8500	20.8500	20.0500	20.7000	-0.193%	60,974	-11.390%
2026-06-02	20.9200	21.2500	20.6700	20.7400	-1.473%	59,500	-11.561%
2026-06-01	20.3000	21.0500	20.3000	21.0500	+5.092%	90,710	-12.863%
2026-05-29	19.6100	20.2300	19.5400	20.0300	+3.141%	60,394	-8.426%
2026-05-28	19.1700	19.5600	19.0000	19.4200	+1.516%	142,644	-5.549%
2026-05-27	19.1700	19.1700	18.6800	19.1300	+0.737%	162,939	-4.118%
2026-05-26	19.0200	19.1800	18.7800	18.9900	-1.299%	138,136	-3.411%
2026-05-22	19.1500	19.5700	18.9300	19.2400	0.000%	183,197	-4.666%
2026-05-21	19.7200	19.9300	19.2400	19.2400	-0.876%	99,042	-4.666%
2026-05-20	20.0250	20.0250	19.3801	19.4100	-3.385%	214,454	-5.501%
2026-05-19	20.3500	20.5700	19.9300	20.0900	-0.839%	76,777	-8.699%
2026-05-18	20.8500	21.0200	20.2325	20.2600	-3.799%	88,925	-9.465%
2026-05-15	20.3000	21.1090	20.3000	21.0600	+4.985%	133,307	-12.905%
2026-05-14	19.5400	20.1000	19.4500	20.0600	+1.931%	53,314	-8.563%
2026-05-13	19.2100	20.0000	19.2100	19.6800	+2.553%	74,866	-6.797%
2026-05-12	19.2800	19.5300	19.0400	19.1900	+0.104%	183,685	-4.417%
2026-05-11	19.1200	19.3799	18.9000	19.1700	-1.490%	48,729	-4.318%
2026-05-08	19.2300	19.4600	18.9900	19.4600	+0.465%	32,830	-5.744%
2026-05-07	19.0500	19.6300	18.9750	19.3700	+2.216%	47,092	-5.306%
2026-05-06	19.3000	19.3000	18.7000	18.9500	-4.002%	173,457	-3.207%
2026-05-05	19.8100	20.1200	19.5801	19.7400	-0.353%	156,495	-7.081%
2026-05-04	19.6300	20.0500	19.3500	19.8100	+1.434%	244,954	-7.409%
2026-05-01	19.2200	19.6494	19.2100	19.5300	+0.826%	156,364	-6.081%
2026-04-30	20.7500	20.7500	19.2867	19.3700	-5.235%	307,000	-5.306%
2026-04-29	20.3200	20.6200	19.9101	20.4400	+0.938%	243,930	-10.263%
2026-04-28	20.3700	20.8800	20.0150	20.2500	-2.079%	179,167	-9.421%
2026-04-27	20.4900	20.7000	20.0000	20.6800	+2.376%	137,698	-11.304%
2026-04-24	20.0000	20.2100	19.7100	20.2000	+1.152%	99,857	-9.197%
2026-04-23	20.6400	20.6400	19.9000	19.9700	-3.433%	64,452	-8.151%
2026-04-22	19.9900	20.8600	19.7500	20.6800	+2.275%	168,358	-11.304%
2026-04-21	19.0700	20.2600	19.0700	20.2200	+5.753%	144,291	-9.286%
2026-04-20	19.5000	19.5000	19.1000	19.1200	-0.984%	175,361	-4.067%
2026-04-17	20.0100	20.1200	19.2300	19.3100	-4.500%	258,419	-5.011%
2026-04-16	20.8700	20.8700	20.1900	20.2200	-2.601%	121,255	-9.286%
2026-04-15	20.7300	21.1900	20.7300	20.7600	+0.290%	90,655	-11.646%
2026-04-14	21.3800	21.5899	20.6800	20.7000	-3.044%	199,210	-11.390%
2026-04-13	22.0100	22.0500	21.3300	21.3500	-1.386%	94,232	-14.088%
2026-04-10	21.6500	21.9000	21.4267	21.6500	-0.276%	83,973	-15.278%
2026-04-09	22.3200	22.5000	21.1800	21.7100	-2.339%	249,250	-15.512%
2026-04-08	22.3700	22.7100	22.0800	22.2300	-5.000%	235,025	-17.489%
2026-04-07	23.5800	23.9100	23.1600	23.4000	+0.343%	164,176	-21.614%
2026-04-06	23.7800	23.7800	23.1500	23.3200	-1.061%	77,852	-21.345%
2026-04-02	25.2500	25.2500	23.4200	23.5700	-4.420%	180,859	-22.179%
2026-04-01	25.0000	25.0500	24.3900	24.6600	-1.321%	132,448	-25.619%
2026-03-31	25.3900	25.8400	24.3750	24.9900	-4.509%	137,167	-26.601%
2026-03-30	25.6000	26.4200	25.0773	26.1700	-1.283%	125,931	-29.911%
2026-03-27	25.9900	26.6401	25.7103	26.5100	+2.040%	96,092	-30.810%
2026-03-26	26.4000	26.4400	25.3607	25.9800	0.000%	171,460	-29.398%
2026-03-25	25.4000	26.2900	25.3800	25.9800	+0.348%	92,944	-29.398%
2026-03-24	25.9600	26.0200	25.1500	25.8900	+1.450%	175,683	-29.153%
2026-03-23	24.4500	25.5800	24.4500	25.5200	-2.334%	250,292	-28.126%
2026-03-20	23.6900	26.3499	23.6900	26.1300	+9.606%	267,141	-29.804%
2026-03-19	23.9000	24.2500	23.5264	23.8400	+0.718%	178,973	-23.061%
2026-03-18	22.5600	23.6700	22.5600	23.6700	+5.013%	204,247	-22.508%
2026-03-17	22.2500	22.5872	21.9800	22.5400	-0.792%	109,963	-18.623%
2026-03-16	22.8000	22.8600	22.2850	22.7200	-2.405%	97,604	-19.268%
2026-03-13	23.0100	23.3299	22.5995	23.2800	-0.725%	154,637	-21.210%
2026-03-12	23.5150	23.7000	22.9900	23.4500	+1.912%	147,122	-21.781%
2026-03-11	22.5000	23.1400	22.5000	23.0100	+3.789%	115,643	-20.286%
2026-03-10	22.4000	22.5794	21.6200	22.1700	+0.408%	268,509	-17.265%
2026-03-09	23.0000	23.6000	21.8700	22.0800	-0.496%	205,740	-16.928%
2026-03-06	21.8900	22.5100	21.8900	22.1900	+3.354%	123,299	-17.340%
2026-03-05	21.5000	22.0700	21.4200	21.4700	+2.727%	105,630	-14.568%
2026-03-04	21.0700	21.5800	20.8400	20.9000	-0.286%	97,408	-12.238%
2026-03-03	21.4300	22.0599	20.7700	20.9600	+1.354%	195,282	-12.489%
2026-03-02	21.2200	21.4000	20.4600	20.6800	-0.433%	169,865	-11.304%
2026-02-27	21.1600	21.1850	20.5000	20.7700	-1.354%	135,604	-11.688%
2026-02-26	21.3300	21.3400	20.9200	21.0550	-1.289%	95,586	-12.884%
2026-02-25	20.9600	21.4505	20.9050	21.3300	+1.960%	101,285	-14.007%
2026-02-24	21.0800	21.2900	20.8100	20.9200	-0.523%	145,754	-12.322%
2026-02-23	21.2300	21.3000	20.5899	21.0300	-0.426%	378,868	-12.780%
2026-02-20	21.5150	21.5800	21.1200	21.1200	-2.222%	69,200	-13.152%
2026-02-19	21.5000	21.8700	21.1600	21.6000	+0.793%	102,950	-15.082%
2026-02-18	20.5700	21.5399	20.5700	21.4300	+4.384%	179,015	-14.408%
2026-02-17	20.9800	21.3400	20.5300	20.5300	-3.160%	173,361	-10.656%
2026-02-13	22.0600	22.1500	20.9600	21.2000	-4.202%	296,890	-13.480%
2026-02-12	21.7400	22.1400	20.8000	22.1300	-0.450%	545,713	-17.116%
2026-02-11	22.1200	22.3500	21.8300	22.2300	0.000%	233,292	-17.489%
2026-02-10	23.0000	23.1800	22.0350	22.2300	-4.016%	350,804	-17.489%
2026-02-09	23.5400	24.0300	23.1000	23.1600	-1.864%	222,393	-20.802%
2026-02-06	24.2400	24.5000	23.4800	23.6000	-5.030%	236,713	-22.278%
2026-02-05	24.5400	25.3000	24.4500	24.8500	+1.594%	144,332	-26.188%
2026-02-04	25.3900	25.5100	24.1400	24.4600	-4.899%	153,396	-25.011%
2026-02-03	25.5600	26.2200	25.2200	25.7200	+1.340%	100,298	-28.685%
2026-02-02	24.4800	25.4300	24.3200	25.3800	+3.507%	54,251	-27.729%
2026-01-30	25.0300	25.5000	24.5200	24.5200	-0.447%	48,629	-25.195%
2026-01-29	25.4600	25.6200	24.5000	24.6300	-3.827%	60,528	-25.529%
2026-01-28	24.8600	25.7600	24.7100	25.6100	+2.851%	70,829	-28.378%
2026-01-27	24.6400	25.1700	24.6400	24.9000	+0.121%	31,392	-26.336%
2026-01-26	24.6200	24.9545	24.4010	24.8700	-0.040%	21,327	-26.247%
2026-01-23	25.0000	25.4400	24.7100	24.8800	-0.619%	54,052	-26.277%
2026-01-22	24.1100	25.0700	24.0800	25.0350	+3.237%	74,843	-26.733%
2026-01-21	24.2400	24.8900	23.8860	24.2500	-1.222%	95,358	-24.362%
2026-01-20	23.6200	24.6300	23.6000	24.5500	+5.728%	140,098	-25.286%
2026-01-16	24.2400	24.2706	23.0200	23.2200	-3.671%	220,784	-21.006%
2026-01-15	24.3000	24.4530	23.8310	24.1050	-1.853%	162,224	-23.907%
2026-01-14	25.4000	25.5000	24.5600	24.5600	-3.535%	119,200	-25.316%
2026-01-13	26.0000	26.7500	25.4000	25.4600	-2.209%	114,907	-27.956%
2026-01-12	25.9800	26.3500	25.6700	26.0350	-0.932%	51,556	-29.548%
2026-01-09	26.5500	26.5500	25.7900	26.2800	-0.190%	62,980	-30.204%
2026-01-08	27.3700	27.4300	25.9865	26.3300	-2.337%	84,677	-30.337%
2026-01-07	25.5000	26.9600	25.3500	26.9600	+4.093%	130,241	-31.965%
2026-01-06	26.5700	26.6448	25.6500	25.9000	-1.801%	54,217	-29.180%
2026-01-05	26.6000	27.1300	26.0800	26.3750	-0.547%	103,295	-30.456%
2026-01-02	26.5300	27.1100	26.2700	26.5200	0.000%	77,786	-30.836%
2025-12-31	25.7900	26.5300	25.7900	26.5200	+2.643%	94,040	-30.836%
2025-12-30	25.9700	26.0500	25.7600	25.8370	-0.359%	32,443	-29.008%
2025-12-29	26.0000	26.1337	25.7500	25.9300	-1.019%	67,095	-29.262%
2025-12-26	26.2600	26.5500	26.1400	26.1970	-0.316%	41,291	-29.983%
2025-12-24	26.6100	26.7200	26.1600	26.2800	-1.720%	39,344	-30.204%
2025-12-23	26.8300	27.1200	26.6600	26.7400	-0.198%	30,887	-31.405%
2025-12-22	27.5480	27.7500	26.7500	26.7930	-2.376%	63,865	-31.541%
2025-12-19	27.1300	27.4450	26.8701	27.4450	+1.161%	50,749	-33.167%
2025-12-18	26.1900	27.1900	26.1000	27.1300	+1.801%	73,336	-32.391%
2025-12-17	26.9000	26.9600	26.3300	26.6500	-1.150%	86,720	-31.173%
2025-12-16	26.3600	27.0400	26.0850	26.9600	+2.756%	88,377	-31.965%
2025-12-15	26.1800	26.8100	26.1516	26.2370	-1.142%	70,508	-30.090%
2025-12-12	26.0400	26.8499	25.8100	26.5400	+0.340%	93,817	-30.888%
2025-12-11	26.8500	26.8500	26.2100	26.4500	-1.380%	54,566	-30.653%
2025-12-10	26.6800	26.9000	26.2500	26.8200	-0.777%	95,643	-31.610%
2025-12-09	26.4500	27.0461	25.8700	27.0300	+1.885%	73,021	-32.141%
2025-12-08	26.0200	26.5400	26.0200	26.5300	+1.960%	64,977	-30.862%
2025-12-05	25.9500	26.1800	25.6400	26.0200	+0.308%	60,941	-29.507%
2025-12-04	25.8500	26.0644	25.4300	25.9400	+0.621%	93,679	-29.290%
2025-12-03	25.8200	26.1800	25.6200	25.7800	-0.502%	49,270	-28.851%
2025-12-02	25.4900	26.2400	25.4900	25.9100	+0.582%	92,795	-29.208%
2025-12-01	25.3800	25.7865	25.2500	25.7600	+3.955%	129,236	-28.795%
2025-11-28	25.1000	25.1500	24.5200	24.7800	-0.761%	55,938	-25.979%
2025-11-26	25.6700	25.6700	24.6700	24.9700	-1.538%	78,234	-26.543%
2025-11-25	25.7100	25.7400	25.0550	25.3600	-2.274%	144,489	-27.672%
2025-11-24	26.0000	26.5800	25.9000	25.9500	-0.498%	103,071	-29.317%
2025-11-21	26.9000	26.9200	25.7101	26.0800	-3.870%	182,679	-29.669%
2025-11-20	26.1100	27.1300	25.8750	27.1300	+1.080%	191,357	-32.391%
2025-11-19	26.1600	27.0400	26.1600	26.8400	+2.326%	134,746	-31.661%
2025-11-18	26.6400	26.7600	25.9900	26.2300	-0.982%	111,695	-30.071%
2025-11-17	25.9400	26.6800	25.7450	26.4900	+1.963%	111,218	-30.758%
2025-11-14	26.0900	26.3700	25.7970	25.9800	-0.650%	102,170	-29.398%
2025-11-13	25.3500	26.2399	25.2900	26.1500	+4.059%	120,134	-29.857%
2025-11-12	24.9600	25.1400	24.6700	25.1300	+2.238%	67,607	-27.010%
2025-11-11	25.2900	25.2900	24.5200	24.5800	-3.343%	132,352	-25.377%
2025-11-10	25.3500	25.9000	25.1050	25.4300	+0.474%	145,987	-27.871%
2025-11-07	26.4200	26.4200	25.2800	25.3100	-3.947%	115,139	-27.529%
2025-11-06	25.9500	26.3800	25.8700	26.3500	+1.581%	159,596	-30.390%
2025-11-05	25.9200	26.3500	25.6300	25.9400	0.000%	140,671	-29.290%
2025-11-04	26.1600	26.3050	25.8100	25.9400	-0.841%	173,204	-29.290%
2025-11-03	26.5000	27.1606	26.0700	26.1600	+0.809%	177,305	-29.884%
2025-10-31	26.2600	26.7300	25.6450	25.9500	-0.077%	219,877	-29.317%
2025-10-30	26.3700	26.5165	25.4700	25.9700	-1.142%	240,421	-29.371%
2025-10-29	24.9300	26.5900	24.9200	26.2700	+7.708%	288,342	-30.178%
2025-10-28	23.2200	24.4300	23.2000	24.3900	+6.740%	234,060	-24.796%
2025-10-27	22.8700	23.3500	22.8400	22.8500	-0.812%	171,479	-19.727%
2025-10-24	22.8000	23.0400	22.6450	23.0370	-0.916%	136,343	-20.379%
2025-10-23	23.1900	23.8500	22.8500	23.2500	+0.259%	215,354	-21.108%
2025-10-22	23.3500	23.5400	23.0300	23.1900	-1.235%	104,677	-20.904%
2025-10-21	23.5000	23.6000	23.0320	23.4800	+1.120%	151,022	-21.881%
2025-10-20	23.6500	23.7900	23.2100	23.2200	-3.169%	244,584	-21.006%
2025-10-17	24.4500	24.6652	23.8300	23.9800	-1.721%	86,129	-23.510%
2025-10-16	24.0000	24.4500	23.7800	24.4000	+0.952%	245,649	-24.827%
2025-10-15	24.9900	25.0548	23.9300	24.1700	-3.551%	374,120	-24.111%
2025-10-14	26.0900	26.2100	25.0600	25.0600	-3.874%	198,302	-26.806%
2025-10-13	26.2400	26.6000	25.9301	26.0700	-1.250%	87,407	-29.642%
2025-10-10	25.3600	26.5200	25.3400	26.4000	+3.206%	150,485	-30.522%
2025-10-09	25.1900	25.7300	25.0591	25.5800	+1.589%	79,042	-28.294%
2025-10-08	25.2000	25.3500	24.9600	25.1800	+1.491%	62,129	-27.155%
2025-10-07	24.3800	25.1109	24.3800	24.8100	+0.772%	145,845	-26.069%
2025-10-06	23.7000	24.6200	23.7000	24.6200	+3.142%	179,163	-25.498%
2025-10-03	24.1000	24.1000	23.3000	23.8700	-1.036%	128,914	-23.158%
2025-10-02	23.7800	24.4500	23.7800	24.1200	+1.901%	68,891	-23.954%
2025-10-01	23.7000	23.9170	23.3900	23.6700	-0.084%	62,197	-22.508%
2025-09-30	24.1300	24.2500	23.6600	23.6900	-1.292%	107,348	-22.574%
2025-09-29	23.9700	24.3000	23.8400	24.0000	-0.456%	84,399	-23.574%
2025-09-26	24.8000	24.8000	23.9900	24.1100	-2.821%	98,556	-23.922%
2025-09-25	24.7000	24.8862	24.3100	24.8100	+0.608%	212,127	-26.069%
2025-09-24	23.8500	24.6600	23.8500	24.6600	+3.094%	78,777	-25.619%
2025-09-23	24.3500	24.4400	23.8000	23.9200	-3.040%	47,193	-23.318%
2025-09-22	24.7900	25.2400	24.4881	24.6700	-0.844%	51,422	-25.649%
2025-09-19	24.3900	24.8800	24.3000	24.8800	+1.468%	43,631	-26.277%
2025-09-18	24.4300	24.6799	24.1100	24.5200	+0.041%	102,119	-25.195%
2025-09-17	24.4000	24.5800	23.4200	24.5100	+0.204%	143,461	-25.164%
2025-09-16	23.9800	24.5900	23.9000	24.4600	+1.663%	90,331	-25.011%
2025-09-15	23.7500	24.1700	23.5700	24.0600	+0.375%	57,286	-23.764%
2025-09-12	23.7700	23.9900	23.6000	23.9700	+1.697%	64,986	-23.478%
2025-09-11	24.6500	24.6500	23.4700	23.5700	-5.036%	85,900	-22.179%
2025-09-10	24.6400	24.8700	24.2500	24.8200	+0.202%	71,448	-26.099%
2025-09-09	24.7500	25.1399	24.7430	24.7700	+0.162%	51,297	-25.950%
2025-09-08	24.8800	25.2900	24.6829	24.7300	+2.106%	93,974	-25.830%
2025-09-05	24.3600	24.6400	23.8300	24.2200	-2.731%	81,901	-24.268%
2025-09-04	25.3500	25.6138	24.8100	24.9000	-1.930%	77,974	-26.336%
2025-09-03	25.2800	25.6684	25.1100	25.3900	+0.475%	49,705	-27.758%
2025-09-02	24.4900	25.4682	24.4900	25.2700	+5.467%	140,125	-27.415%
2025-08-29	24.2200	24.3100	23.9600	23.9600	-1.480%	32,124	-23.446%
2025-08-28	23.9600	24.6900	23.9600	24.3200	+0.787%	69,974	-24.579%
2025-08-27	24.4800	24.4800	23.8900	24.1300	-1.430%	104,556	-23.985%
2025-08-26	24.1900	24.6600	24.1052	24.4800	+1.032%	66,189	-25.072%
2025-08-25	24.0000	24.3300	23.7892	24.2300	+1.764%	98,784	-24.299%
2025-08-22	24.5600	24.5600	23.4207	23.8100	-4.722%	281,133	-22.964%
2025-08-21	25.1500	25.2992	24.7500	24.9900	+1.133%	89,288	-26.601%
2025-08-20	24.9000	24.9000	24.1000	24.7100	-1.041%	217,944	-25.770%
2025-08-19	26.3200	26.3200	24.9700	24.9700	-5.345%	119,359	-26.543%
2025-08-18	25.7600	26.4300	25.6000	26.3800	+2.806%	62,782	-30.469%
2025-08-15	26.0300	26.2000	25.4200	25.6600	-2.024%	153,294	-28.518%
2025-08-14	25.7700	26.6700	25.7700	26.1900	+2.505%	85,667	-29.964%
2025-08-13	25.7400	26.2490	25.4800	25.5500	-2.032%	75,543	-28.210%
2025-08-12	25.9300	26.8000	25.9300	26.0800	-0.458%	69,942	-29.669%
2025-08-11	26.0800	26.2500	25.7100	26.2000	+1.748%	58,695	-29.991%
2025-08-08	24.9200	25.8700	24.9200	25.7500	+2.590%	31,890	-28.768%
2025-08-07	24.9400	25.6100	24.9400	25.1000	-0.555%	80,211	-26.923%
2025-08-06	24.5500	25.3800	24.5500	25.2400	+1.774%	84,694	-27.328%
2025-08-05	24.8700	25.3118	24.5200	24.8000	-0.482%	43,308	-26.039%
2025-08-04	25.2300	25.4650	24.7800	24.9200	-2.732%	101,712	-26.395%
2025-08-01	24.9900	26.0500	24.5500	25.6200	+0.985%	187,786	-28.406%
2025-07-31	24.4300	25.4708	24.2000	25.3700	+5.576%	218,584	-27.701%
2025-07-30	23.3000	24.5000	23.1100	24.0300	+4.478%	183,585	-23.669%
2025-07-29	24.2300	24.3101	23.0000	23.0000	-5.583%	174,870	-20.251%
2025-07-28	23.4500	24.3800	23.3600	24.3600	+5.500%	150,693	-24.703%
2025-07-25	22.9900	23.8500	22.9900	23.0900	+0.130%	139,270	-20.562%
2025-07-24	23.2100	23.2200	22.8300	23.0600	+0.392%	102,674	-20.458%
2025-07-23	22.9300	23.2600	22.8800	22.9700	-0.778%	104,309	-20.147%
2025-07-22	24.1100	24.1100	23.0600	23.1500	-5.201%	116,297	-20.768%
2025-07-21	24.3400	24.5700	23.9400	24.4200	-0.893%	143,300	-24.888%
2025-07-18	24.6200	25.0051	24.4400	24.6400	-1.044%	121,607	-25.559%
2025-07-17	24.6600	25.1900	24.6250	24.9000	+0.201%	93,778	-26.336%
2025-07-16	25.0600	25.5300	24.7125	24.8500	-2.281%	153,847	-26.188%
2025-07-15	24.8800	25.7900	24.5130	25.4300	+3.164%	110,580	-27.871%
2025-07-14	25.0600	25.2356	24.5600	24.6500	-1.793%	90,233	-25.589%
2025-07-11	25.4300	25.8556	24.9300	25.1000	+0.200%	135,389	-26.923%
2025-07-10	25.2300	25.5400	24.5200	25.0500	-1.417%	126,673	-26.777%
2025-07-09	25.0700	25.7000	25.0700	25.4100	+0.118%	60,377	-27.815%
2025-07-08	25.5000	25.7050	25.0300	25.3800	+0.396%	77,819	-27.729%
2025-07-07	24.6000	25.6600	24.2200	25.2800	+2.390%	141,266	-27.443%
2025-07-03	24.5100	24.9800	24.3701	24.6900	+0.203%	97,476	-25.710%
2025-07-02	24.9800	25.2080	24.5100	24.6400	-0.525%	83,156	-25.559%
2025-07-01	25.2200	25.4800	24.2600	24.7700	-1.784%	120,445	-25.950%
2025-06-30	25.6000	26.5200	25.1700	25.2200	-2.513%	64,788	-27.271%
2025-06-27	25.8400	26.2000	25.0001	25.8700	-0.729%	99,699	-29.098%
2025-06-26	25.5800	26.9700	25.5800	26.0600	+1.797%	148,559	-29.615%
2025-06-25	24.1000	25.6500	24.1000	25.6000	+7.608%	181,558	-28.350%
2025-06-24	23.8000	24.4500	23.5600	23.7900	-2.260%	141,627	-22.899%
2025-06-23	25.3500	25.3500	24.3000	24.3400	-4.736%	228,978	-24.641%
2025-06-20	25.0800	25.5600	24.7800	25.5500	+0.511%	110,072	-28.210%
2025-06-18	25.2700	25.7600	24.8800	25.4200	-0.858%	119,644	-27.843%
2025-06-17	25.5000	25.8300	25.0900	25.6400	+1.706%	115,249	-28.462%
2025-06-16	25.0500	25.4900	24.3124	25.2100	-0.709%	137,158	-27.242%
2025-06-13	25.2500	25.7200	24.7500	25.3900	+3.169%	69,307	-27.758%
2025-06-12	24.9500	25.0795	24.5300	24.6100	-1.599%	57,968	-25.468%
2025-06-11	24.4500	25.3400	24.3000	25.0100	+1.502%	115,984	-26.660%
2025-06-10	25.0400	25.1700	24.6350	24.6400	-2.570%	119,998	-25.559%
2025-06-09	25.3000	25.7636	24.8100	25.2900	+0.079%	89,233	-27.472%
2025-06-06	25.3400	25.5700	24.8500	25.2700	-0.551%	84,637	-27.415%
2025-06-05	25.1600	25.7699	25.0450	25.4100	+0.276%	61,160	-27.815%
2025-06-04	25.8050	26.0700	25.0706	25.3400	-0.977%	91,099	-27.615%
2025-06-03	25.4900	26.2010	25.4900	25.5900	+0.432%	91,488	-28.322%
2025-06-02	26.0500	26.5750	25.3100	25.4800	+0.256%	222,071	-28.013%
2025-05-30	25.5900	26.1500	25.2646	25.4150	-0.059%	109,152	-27.829%
2025-05-29	25.9600	26.1487	25.1500	25.4300	-3.013%	182,362	-27.871%
2025-05-28	26.0200	26.7050	26.0200	26.2200	+0.421%	81,707	-30.045%
2025-05-27	26.7500	27.0800	25.9000	26.1100	-4.916%	171,876	-29.750%
2025-05-23	27.9300	28.0200	27.2800	27.4600	-0.290%	153,108	-33.204%
2025-05-22	27.3300	28.1300	27.0600	27.5400	+1.176%	210,261	-33.398%
2025-05-21	25.7100	27.2200	25.4400	27.2200	+8.231%	231,653	-32.615%
2025-05-20	25.3600	25.4100	24.9600	25.1500	+1.493%	114,201	-27.068%
2025-05-19	25.5800	25.6000	24.6992	24.7800	-0.721%	210,029	-25.979%
2025-05-16	25.7400	26.0400	24.8707	24.9600	-3.256%	146,208	-26.513%
2025-05-15	27.2100	27.2100	25.7600	25.8000	-5.633%	146,593	-28.906%
2025-05-14	26.7800	27.7401	26.7800	27.3400	+2.435%	168,739	-32.910%
2025-05-13	25.7800	26.9200	25.6200	26.6900	+4.095%	246,829	-31.277%
2025-05-12	24.5600	26.0000	24.5600	25.6400	0.000%	172,481	-28.462%
2025-05-09	25.8300	26.2799	25.4200	25.6400	-1.725%	114,701	-28.462%
2025-05-08	25.5900	26.1900	25.3000	26.0900	+1.518%	128,818	-29.696%
2025-05-07	25.4300	25.7895	25.0800	25.7000	-0.039%	222,156	-28.629%
2025-05-06	25.4300	26.0250	25.1100	25.7100	+2.308%	121,031	-28.657%
2025-05-05	25.1000	25.6078	24.7700	25.1300	+0.400%	148,157	-27.010%
2025-05-02	25.3000	25.3900	24.8100	25.0300	-3.471%	160,449	-26.719%
2025-05-01	25.8700	26.4000	25.2900	25.9300	-0.651%	204,760	-29.262%
2025-04-30	27.0600	27.4720	25.8800	26.1000	-1.435%	206,644	-29.723%
2025-04-29	27.0500	27.2600	26.1750	26.4800	-1.634%	200,627	-30.731%
2025-04-28	27.7500	27.9000	26.9200	26.9200	-2.464%	151,401	-31.864%
2025-04-25	27.6500	28.1300	27.2100	27.6000	+0.437%	114,382	-33.542%
2025-04-24	27.6000	28.0800	26.8600	27.4800	-0.830%	187,862	-33.252%
2025-04-23	26.6600	28.2300	26.1700	27.7100	-0.288%	291,458	-33.806%
2025-04-22	28.3700	28.7500	27.4500	27.7900	-6.431%	269,928	-33.997%
2025-04-21	28.4400	30.6900	28.4400	29.7000	+6.643%	252,044	-38.241%
2025-04-17	29.1500	29.1500	27.2000	27.8500	-4.851%	227,606	-34.139%
2025-04-16	29.3600	29.7900	28.0900	29.2700	+0.688%	276,524	-37.334%
2025-04-15	29.0900	29.6000	28.5450	29.0700	-0.717%	192,875	-36.903%
2025-04-14	30.2500	30.6700	28.8000	29.2800	-6.752%	244,799	-37.356%
2025-04-11	33.2400	34.3250	31.1500	31.4000	-3.681%	323,851	-41.585%
2025-04-10	31.7100	34.8900	30.6801	32.6000	+5.947%	423,048	-43.735%
2025-04-09	38.5200	41.0000	30.3500	30.7700	-17.017%	634,445	-40.389%
2025-04-08	31.9000	38.1500	31.8500	37.0800	+7.447%	476,268	-50.533%
2025-04-07	34.1000	36.6000	30.8300	34.5100	+7.074%	564,090	-46.849%
2025-04-04	28.8100	32.3000	28.8100	32.2300	+14.008%	401,222	-43.089%
2025-04-03	27.0000	28.3600	26.0450	28.2700	+9.235%	299,327	-35.117%
2025-04-02	26.4200	26.8200	25.7300	25.8800	-1.560%	109,460	-29.126%
2025-04-01	25.9100	27.2400	25.8700	26.2900	-0.228%	142,271	-30.231%
2025-03-31	27.0700	27.0700	25.8000	26.3500	-3.089%	173,736	-30.390%
2025-03-28	26.9800	27.6600	26.8300	27.1900	+0.518%	150,663	-32.540%
2025-03-27	27.0800	27.2700	26.1536	27.0500	+0.707%	98,578	-32.191%
2025-03-26	27.2700	27.2700	26.5076	26.8600	-1.648%	89,889	-31.711%
2025-03-25	26.2600	27.7400	26.2600	27.3100	+2.515%	113,238	-32.837%
2025-03-24	27.0400	27.6600	26.4300	26.6400	-4.138%	117,417	-31.148%
2025-03-21	27.0500	28.2100	27.0500	27.7900	+3.155%	139,341	-33.997%
2025-03-20	26.9900	27.2000	26.4952	26.9400	+0.560%	105,840	-31.914%
2025-03-19	26.9300	27.4800	26.2150	26.7900	-0.409%	129,226	-31.533%
2025-03-18	26.4200	27.1800	26.0100	26.9000	+1.855%	177,220	-31.813%
2025-03-17	27.8100	27.8100	26.1100	26.4100	-5.034%	160,452	-30.548%
2025-03-14	28.6500	29.2299	27.7600	27.8100	-5.888%	144,199	-34.044%
2025-03-13	27.9500	29.6400	27.4049	29.5500	+5.876%	280,581	-37.928%
2025-03-12	27.2200	28.1400	27.1901	27.9100	+1.344%	106,151	-34.281%
2025-03-11	26.7900	28.0325	26.2600	27.5400	+3.378%	182,417	-33.398%
2025-03-10	26.2400	27.0600	25.2150	26.6400	+2.501%	152,060	-31.148%
2025-03-07	26.3500	26.9250	25.6800	25.9900	-1.628%	198,361	-29.426%
2025-03-06	24.9000	26.4700	24.8800	26.4200	+8.234%	306,913	-30.574%
2025-03-05	25.5800	25.9399	24.1800	24.4100	-2.633%	144,516	-24.857%
2025-03-04	24.2000	25.1900	23.6600	25.0700	+3.552%	202,042	-26.836%
2025-03-03	24.7500	24.7800	23.8200	24.2100	-2.340%	270,049	-24.237%
2025-02-28	25.1100	25.6696	24.6600	24.7900	-2.325%	161,918	-26.009%
2025-02-27	25.7900	25.8300	24.9300	25.3800	-0.937%	152,026	-27.729%
2025-02-26	25.3200	25.8896	25.0000	25.6200	+1.546%	98,169	-28.406%
2025-02-25	25.8700	25.8700	24.8901	25.2300	-3.592%	192,456	-27.300%
2025-02-24	26.4400	26.7200	25.6900	26.1700	-0.871%	125,280	-29.911%
2025-02-21	25.7600	26.8299	25.6900	26.4000	+2.564%	172,286	-30.522%
2025-02-20	26.5300	26.7300	25.6600	25.7400	-1.943%	120,451	-28.740%
2025-02-19	26.6700	26.8869	26.1200	26.2500	-0.531%	115,252	-30.125%
2025-02-18	26.7800	26.9800	26.1076	26.3900	-1.050%	87,707	-30.495%
2025-02-14	26.1200	26.7000	25.9000	26.6700	+1.407%	148,544	-31.225%
2025-02-13	27.0700	27.3700	26.1400	26.3000	-2.844%	131,890	-30.257%
2025-02-12	27.5800	27.8199	26.6900	27.0700	+2.889%	196,249	-32.241%
2025-02-11	27.0200	27.2300	26.2600	26.3100	-1.313%	114,280	-30.284%
2025-02-10	26.5200	27.4374	26.5200	26.6600	-0.818%	125,886	-31.199%
2025-02-07	26.6400	27.1500	26.2700	26.8800	+1.434%	177,176	-31.762%
2025-02-06	26.2500	27.0300	26.2500	26.5000	-0.712%	333,378	-30.784%
2025-02-05	27.3000	27.8300	26.5150	26.6900	-4.645%	106,016	-31.277%
2025-02-04	28.3000	28.8800	27.7900	27.9900	+0.036%	204,233	-34.468%
2025-02-03	28.7700	29.3337	27.7100	27.9800	+0.684%	187,600	-34.445%
2025-01-31	27.6800	28.0800	27.0400	27.7900	+0.434%	182,305	-33.997%
2025-01-30	27.6200	28.3900	26.9901	27.6700	-3.690%	229,116	-33.711%
2025-01-29	27.8700	29.0681	27.5500	28.7300	+3.494%	141,185	-36.156%
2025-01-28	27.1100	28.0509	27.0700	27.7600	+3.621%	164,148	-33.925%
2025-01-27	28.1300	28.1300	26.7100	26.7900	-3.005%	279,623	-31.533%
2025-01-24	28.0300	28.1800	27.0500	27.6200	-0.790%	159,090	-33.591%
2025-01-23	28.3100	29.0600	27.7700	27.8400	-2.316%	223,468	-34.115%
2025-01-22	27.1300	28.5300	27.1300	28.5000	+5.360%	279,915	-35.641%
2025-01-21	28.1800	28.1800	26.9799	27.0500	-5.221%	294,951	-32.191%
2025-01-17	28.0200	28.6400	28.0200	28.5400	-0.419%	319,319	-35.731%
2025-01-16	30.5900	30.5900	28.4200	28.6600	-5.817%	167,009	-36.000%
2025-01-15	28.5000	30.6300	28.3100	30.4300	-1.839%	269,861	-39.723%
2025-01-14	31.3200	31.6800	30.7100	31.0000	-2.577%	270,746	-40.831%
2025-01-13	33.2500	33.3350	31.7100	31.8200	-3.809%	404,063	-42.356%
2025-01-10	32.0500	33.0800	32.0068	33.0800	+7.577%	339,225	-44.552%