Dark

EDC
Direxion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value
stock NYSE ETF

At Close

Oct 20, 2025 3:59:30 PM EDT

54.73USD+4.243%(+2.23)114,773

54.59Bid 54.70Ask 0.11Spread

Pre-market

0.00USD-100.000%(-52.50)0

After-hours

Oct 20, 2025 4:43:30 PM EDT

54.64USD-0.163%(-0.09)110

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	54.3900	54.7485	54.3900	54.7300	+4.243%	114,773	0.000%
2025-10-17	52.2400	52.6500	51.9800	52.5021	-0.491%	45,003	+4.243%
2025-10-16	52.7100	53.1000	52.3900	52.7610	+2.092%	91,976	+3.732%
2025-10-15	51.9600	51.9600	51.4501	51.6800	+5.212%	63,817	+5.902%
2025-10-14	49.2700	49.2700	49.0200	49.1200	-2.963%	55,620	+11.421%
2025-10-13	50.6600	50.6900	50.6200	50.6200	+8.487%	91,709	+8.119%
2025-10-10	51.0800	51.0800	46.2200	46.6600	-10.801%	359,758	+17.295%
2025-10-09	54.0000	54.1000	51.9600	52.3100	-3.219%	71,586	+4.626%
2025-10-08	52.9800	54.2674	52.9650	54.0500	+2.251%	36,030	+1.258%
2025-10-07	54.6800	54.7000	52.7200	52.8600	-2.346%	43,415	+3.538%
2025-10-06	53.5800	54.2500	53.5800	54.1300	+1.500%	50,005	+1.108%
2025-10-03	53.7100	53.8600	52.9151	53.3300	+0.585%	75,238	+2.625%
2025-10-02	53.7400	53.7800	52.4600	53.0200	+1.571%	58,387	+3.225%
2025-10-01	51.6100	52.3301	51.5100	52.2000	+2.353%	60,558	+4.847%
2025-09-30	50.7800	51.4400	50.4766	51.0000	+1.130%	45,732	+7.314%
2025-09-29	50.5100	50.9990	50.2800	50.4300	+2.730%	64,821	+8.527%
2025-09-26	48.4400	49.2919	48.0790	49.0900	-0.788%	46,148	+11.489%
2025-09-25	49.4300	49.8600	48.9100	49.4800	-1.650%	35,386	+10.610%
2025-09-24	50.7100	50.8600	50.1000	50.3100	-0.867%	40,530	+8.786%
2025-09-23	50.8200	51.5600	50.6700	50.7500	-0.353%	54,497	+7.842%
2025-09-22	50.3900	51.0000	50.0800	50.9300	+1.414%	63,576	+7.461%
2025-09-19	50.3700	50.4700	49.9500	50.2200	-0.633%	57,406	+8.980%
2025-09-18	49.9600	50.6900	49.6550	50.5400	-1.057%	85,253	+8.290%
2025-09-17	51.0400	53.2022	50.3600	51.0800	+1.389%	147,501	+7.146%
2025-09-16	49.9900	50.4899	49.7143	50.3800	+2.004%	35,027	+8.634%
2025-09-15	49.1100	49.4100	48.8628	49.3900	+2.214%	104,253	+10.812%
2025-09-12	48.5100	48.5279	48.0601	48.3200	-0.165%	38,511	+13.266%
2025-09-11	47.3900	48.4716	47.3650	48.4000	+4.198%	83,130	+13.079%
2025-09-10	46.5900	46.9700	46.2326	46.4500	+2.178%	70,890	+17.826%
2025-09-09	45.2900	45.7050	45.2450	45.4600	+1.564%	77,507	+20.392%
2025-09-08	44.2100	44.7800	44.0700	44.7600	+2.661%	74,196	+22.274%
2025-09-05	43.7900	43.9699	42.9228	43.6000	+3.785%	64,038	+25.528%
2025-09-04	41.6600	42.0900	41.2771	42.0100	-1.176%	46,899	+30.279%
2025-09-03	42.4600	42.6000	42.1600	42.5100	+1.263%	63,576	+28.746%
2025-09-02	41.0200	42.0204	40.8600	41.9800	-0.545%	70,457	+30.372%
2025-08-29	42.0800	42.2789	41.6625	42.2100	-1.540%	74,153	+29.661%
2025-08-28	42.2500	42.8799	42.1910	42.8700	+1.371%	45,971	+27.665%
2025-08-27	41.6600	42.4008	41.5589	42.2900	-2.287%	76,694	+29.416%
2025-08-26	43.3700	43.4700	43.0400	43.2800	-0.574%	137,332	+26.456%
2025-08-25	44.0500	44.2800	43.4800	43.5300	-1.538%	56,426	+25.729%
2025-08-22	42.4700	44.2699	42.4050	44.2100	+5.816%	96,492	+23.796%
2025-08-21	41.6200	42.0000	41.6200	41.7800	-0.642%	137,811	+30.996%
2025-08-20	42.0100	42.1400	41.3600	42.0500	-0.568%	50,069	+30.155%
2025-08-19	42.9300	43.0299	42.1200	42.2900	-2.423%	185,445	+29.416%
2025-08-18	43.2100	43.4000	43.1100	43.3400	+1.665%	17,206	+26.281%
2025-08-15	42.8500	42.9145	42.5300	42.6300	+0.448%	32,238	+28.384%
2025-08-14	42.5500	42.8392	42.1699	42.4400	-4.047%	205,669	+28.959%
2025-08-13	44.0000	44.3800	43.9527	44.2300	+3.753%	127,959	+23.740%
2025-08-12	41.7100	42.6900	41.6000	42.6300	+3.496%	129,213	+28.384%
2025-08-11	41.3800	41.4900	41.0210	41.1900	-0.723%	62,713	+32.872%
2025-08-08	41.3300	41.5498	41.1596	41.4900	-0.575%	75,551	+31.911%
2025-08-07	41.9700	42.1270	41.3413	41.7300	+2.733%	69,357	+31.153%
2025-08-06	40.3100	40.7300	40.0430	40.6200	+0.969%	50,254	+34.737%
2025-08-05	40.3600	40.5499	39.8400	40.2300	+1.208%	60,830	+36.043%
2025-08-04	39.8300	39.9793	39.5076	39.7500	+3.006%	91,512	+37.686%
2025-08-01	39.0600	39.0600	38.0800	38.5900	-2.329%	117,793	+41.824%
2025-07-31	39.9500	40.0000	39.3000	39.5100	-1.741%	138,022	+38.522%
2025-07-30	40.7400	40.8650	39.9800	40.2100	-2.284%	115,979	+36.110%
2025-07-29	41.3200	41.5000	41.0000	41.1500	+0.292%	154,339	+33.001%
2025-07-28	41.3900	41.4100	40.8200	41.0300	-2.286%	81,286	+33.390%
2025-07-25	41.6800	42.0000	41.3851	41.9900	-0.780%	43,001	+30.341%
2025-07-24	42.6900	42.7999	42.2500	42.3200	-1.696%	57,555	+29.324%
2025-07-23	42.5750	43.1200	42.5000	43.0500	+2.867%	199,829	+27.131%
2025-07-22	41.3300	41.8500	40.8900	41.8500	+0.048%	53,910	+30.777%
2025-07-21	41.5400	42.2600	41.4498	41.8300	+2.249%	155,722	+30.839%
2025-07-18	41.5700	41.7100	40.9100	40.9100	-0.824%	63,738	+33.781%
2025-07-17	40.4400	41.3200	40.4050	41.2500	+1.601%	60,658	+32.679%
2025-07-16	40.0300	40.6000	39.5300	40.6000	+1.424%	49,505	+34.803%
2025-07-15	40.4000	40.5000	39.9100	40.0300	+2.091%	73,435	+36.722%
2025-07-14	39.0500	39.2950	39.0020	39.2100	+0.384%	21,451	+39.582%
2025-07-11	39.2550	39.2649	38.9127	39.0600	-0.963%	23,726	+40.118%
2025-07-10	39.3900	39.4999	38.9660	39.4400	+0.741%	16,313	+38.768%
2025-07-09	39.2245	39.3000	38.9100	39.1500	-0.559%	54,339	+39.796%
2025-07-08	39.3900	39.5000	39.0634	39.3700	+1.863%	71,695	+39.014%
2025-07-07	39.2200	39.4966	38.4200	38.6500	-4.237%	97,936	+41.604%
2025-07-03	39.9600	40.4900	39.9600	40.3600	+1.305%	54,079	+35.605%
2025-07-02	38.9600	39.8700	38.8864	39.8400	+1.142%	54,965	+37.374%
2025-07-01	39.4000	39.6169	39.0800	39.3900	+0.639%	169,145	+38.944%
2025-06-30	38.6500	39.2657	38.3901	39.1400	+0.798%	65,870	+39.831%
2025-06-27	38.8100	39.2200	38.5400	38.8300	-1.296%	90,814	+40.948%
2025-06-26	39.1500	39.5000	38.8000	39.3400	+1.864%	68,691	+39.120%
2025-06-25	38.4400	38.6600	38.2300	38.6200	+0.286%	47,250	+41.714%
2025-06-24	37.4300	38.5478	37.3360	38.5100	+7.061%	110,477	+42.119%
2025-06-23	34.9600	35.9700	34.7150	35.9700	+2.449%	90,037	+52.155%
2025-06-20	36.2300	36.2300	35.0500	35.1100	-1.735%	75,875	+55.882%
2025-06-18	35.7800	36.1200	35.6300	35.7300	-0.501%	44,861	+53.177%
2025-06-17	36.5000	36.7000	35.6660	35.9100	-3.623%	196,649	+52.409%
2025-06-16	37.2200	37.9000	37.0088	37.2600	+3.213%	163,960	+46.887%
2025-06-13	35.7400	36.4195	35.6909	36.1000	-4.649%	218,871	+51.607%
2025-06-12	37.5500	37.8724	37.4600	37.8600	+0.424%	34,823	+44.559%
2025-06-11	37.7400	38.0600	37.5600	37.7000	+1.262%	80,347	+45.172%
2025-06-10	37.0600	37.2800	36.6604	37.2300	+1.805%	55,860	+47.005%
2025-06-09	36.2200	36.7199	36.1300	36.5700	+2.466%	66,313	+49.658%
2025-06-06	35.4100	35.7400	35.2600	35.6900	+1.191%	60,306	+53.348%
2025-06-05	35.7500	35.8500	35.1204	35.2700	+1.002%	168,059	+55.174%
2025-06-04	34.5100	34.9500	34.5000	34.9200	+4.052%	184,717	+56.730%
2025-06-03	33.3000	33.6950	33.1500	33.5600	+0.720%	79,929	+63.081%
2025-06-02	33.0600	33.3500	32.7000	33.3200	+1.896%	169,086	+64.256%
2025-05-30	32.9400	32.9800	32.1300	32.7000	-3.824%	178,409	+67.370%
2025-05-29	34.4500	34.4500	33.8000	34.0000	+1.311%	54,893	+60.971%
2025-05-28	33.7500	33.7999	33.5550	33.5600	-1.641%	31,979	+63.081%
2025-05-27	34.0100	34.1829	33.7517	34.1200	-0.698%	42,709	+60.404%
2025-05-23	33.6700	34.4696	33.6183	34.3600	+1.357%	59,467	+59.284%
2025-05-22	33.7600	34.1700	33.6400	33.9000	-1.195%	44,298	+61.445%
2025-05-21	34.9100	35.1994	34.1201	34.3100	-0.580%	50,626	+59.516%
2025-05-20	34.2700	34.6200	34.2250	34.5100	-0.633%	36,183	+58.592%
2025-05-19	33.7400	34.7300	33.6300	34.7300	+0.842%	20,074	+57.587%
2025-05-16	34.4000	34.5695	34.0200	34.4400	-0.290%	33,548	+58.914%
2025-05-15	34.4800	34.5400	34.0975	34.5400	-0.375%	20,683	+58.454%
2025-05-14	34.8100	34.9400	34.5147	34.6700	+2.241%	57,012	+57.860%
2025-05-13	32.9600	34.2000	32.9404	33.9100	+0.534%	67,779	+61.398%
2025-05-12	33.8600	33.9800	33.3700	33.7300	+6.673%	77,431	+62.259%
2025-05-09	32.0100	32.1250	31.4800	31.6200	+1.901%	35,170	+73.087%
2025-05-08	31.4100	31.5800	30.9400	31.0300	-0.353%	129,036	+76.378%
2025-05-07	31.5700	31.5700	30.8460	31.1400	-3.532%	105,971	+75.755%
2025-05-06	31.9500	32.6000	31.8101	32.2800	-1.194%	121,293	+69.548%
2025-05-05	32.8800	33.0300	32.6500	32.6700	+2.414%	65,587	+67.524%
2025-05-02	32.2200	32.2550	31.6100	31.9000	+8.577%	219,834	+71.567%
2025-05-01	29.8200	29.8700	29.3750	29.3800	-0.305%	100,247	+86.283%
2025-04-30	29.1100	29.6100	28.8020	29.4700	+0.718%	64,716	+85.714%
2025-04-29	29.2100	29.4800	29.1500	29.2600	+0.688%	32,920	+87.047%
2025-04-28	29.0500	29.1199	28.6406	29.0600	+0.833%	60,965	+88.334%
2025-04-25	28.4600	28.9074	28.2700	28.8200	-0.894%	83,576	+89.903%
2025-04-24	28.3700	29.2675	28.2800	29.0800	+3.304%	157,056	+88.205%
2025-04-23	28.6300	29.0000	28.0800	28.1500	+3.417%	94,332	+94.423%
2025-04-22	26.8500	27.6700	26.8200	27.2200	+4.451%	110,662	+101.065%
2025-04-21	26.4500	26.5510	25.4413	26.0600	-0.038%	90,096	+110.015%
2025-04-17	26.3900	26.6298	25.9754	26.0700	+2.597%	85,652	+109.935%
2025-04-16	25.8000	26.2820	25.1900	25.4100	-3.896%	186,589	+115.388%
2025-04-15	26.6000	26.8653	26.4159	26.4400	-0.113%	43,332	+106.997%
2025-04-14	26.3000	26.9149	26.0000	26.4700	+2.597%	100,189	+106.762%
2025-04-11	24.6900	25.8600	24.5000	25.8000	+8.815%	93,188	+112.132%
2025-04-10	24.2100	24.3100	22.4300	23.7100	-4.817%	74,548	+130.831%
2025-04-09	20.9400	25.1300	20.6600	24.9100	+20.396%	252,661	+119.711%
2025-04-08	23.4700	23.4800	20.1300	20.6900	-4.302%	204,915	+164.524%
2025-04-07	21.1800	23.9250	20.8525	21.6200	-11.102%	189,018	+153.145%
2025-04-04	25.8900	26.0200	23.3992	24.3200	-16.598%	207,979	+125.041%
2025-04-03	29.1500	29.8295	29.1200	29.1600	-6.479%	152,306	+87.689%
2025-04-02	30.8000	31.3300	30.8000	31.1800	+0.289%	48,834	+75.529%
2025-04-01	30.6200	31.2400	30.3600	31.0900	+1.204%	86,602	+76.037%
2025-03-31	29.9900	30.8200	29.6000	30.7200	-0.839%	150,887	+78.158%
2025-03-28	31.7700	31.8300	30.8054	30.9800	-5.520%	86,952	+76.662%
2025-03-27	32.4400	33.0600	32.4196	32.7900	+1.204%	76,146	+66.911%
2025-03-26	32.8587	32.9300	32.1800	32.4000	-1.609%	76,380	+68.920%
2025-03-25	33.1400	33.2900	32.8500	32.9300	-1.994%	81,681	+66.201%
2025-03-24	33.5300	33.8200	33.4300	33.6000	+0.962%	101,855	+62.887%
2025-03-21	32.9000	33.3400	32.8200	33.2800	-1.363%	51,903	+64.453%
2025-03-20	33.3500	33.8900	33.2400	33.7400	-2.795%	73,264	+62.211%
2025-03-19	34.9200	35.0788	34.2900	34.7100	+0.550%	53,229	+57.678%
2025-03-18	34.8400	34.8400	34.1014	34.5200	-1.456%	85,600	+58.546%
2025-03-17	33.7600	35.1500	33.7390	35.0300	+5.069%	142,294	+56.238%
2025-03-14	32.7100	33.3650	32.6709	33.3400	+5.506%	129,677	+64.157%
2025-03-13	30.9800	31.9300	30.9800	31.6000	-1.250%	37,836	+73.196%
2025-03-12	31.8900	32.0600	31.5006	32.0000	+1.620%	115,638	+71.031%
2025-03-11	31.4900	31.9602	30.8850	31.4900	+2.373%	112,445	+73.801%
2025-03-10	31.7000	31.9100	30.2000	30.7600	-7.266%	170,210	+77.926%
2025-03-07	33.0300	33.3750	32.2600	33.1700	+1.375%	169,256	+64.998%
2025-03-06	33.3200	33.6200	32.6600	32.7200	-1.830%	216,808	+67.268%
2025-03-05	32.2000	33.4600	32.0011	33.3300	+9.100%	246,702	+64.206%
2025-03-04	30.1900	31.3350	29.6000	30.5500	+2.311%	146,217	+79.149%
2025-03-03	31.1700	31.4725	29.5500	29.8600	-3.020%	154,716	+83.289%
2025-02-28	30.3900	30.7900	29.9732	30.7900	-3.691%	108,046	+77.753%
2025-02-27	33.3100	33.3700	31.9500	31.9700	-6.274%	127,125	+71.192%
2025-02-26	34.2700	34.7090	33.7900	34.1100	+3.083%	145,300	+60.451%
2025-02-25	33.2600	33.2600	32.6900	33.0900	+0.334%	155,657	+65.397%
2025-02-24	34.0700	34.0700	32.9500	32.9800	-4.847%	138,153	+65.949%
2025-02-21	35.3800	35.8099	34.2986	34.6600	-0.688%	373,152	+57.905%
2025-02-20	34.6700	35.3614	34.4800	34.9000	+2.798%	97,429	+56.819%
2025-02-19	34.0900	34.1400	33.8200	33.9500	-0.789%	98,353	+61.208%
2025-02-18	34.3100	34.4240	34.0138	34.2200	+1.967%	118,968	+59.936%
2025-02-14	33.4800	33.5850	33.1800	33.5600	+2.130%	334,988	+63.081%
2025-02-13	31.5600	32.8800	31.5407	32.8600	+2.113%	159,393	+66.555%
2025-02-12	31.5900	32.5377	31.2970	32.1800	+1.707%	165,360	+70.075%
2025-02-11	31.3700	31.9200	31.2950	31.6400	-1.402%	62,970	+72.977%
2025-02-10	31.8415	32.1100	31.7000	32.0900	+3.483%	97,696	+70.552%
2025-02-07	31.8500	32.1078	30.9401	31.0100	-0.449%	85,301	+76.491%
2025-02-06	30.9648	31.1500	30.9100	31.1500	+1.235%	38,756	+75.698%
2025-02-05	30.6100	30.9751	30.5600	30.7700	-0.582%	93,519	+77.868%
2025-02-04	30.4800	31.2400	30.4110	30.9500	+5.022%	95,057	+76.834%
2025-02-03	28.6200	29.9300	28.3500	29.4700	-2.158%	88,782	+85.714%
2025-01-31	31.2200	31.3800	30.0000	30.1200	-3.400%	81,225	+81.707%
2025-01-30	30.3900	31.4200	30.3525	31.1800	+5.231%	90,093	+75.529%
2025-01-29	29.6300	29.6300	29.6300	29.6300	-0.135%	0	+84.711%
2025-01-28	29.1600	29.7000	28.7100	29.6700	+2.064%	54,063	+84.462%
2025-01-27	29.1500	29.3300	28.8600	29.0700	-5.494%	107,744	+88.270%
2025-01-24	30.6800	30.9199	30.3400	30.7600	+2.091%	133,918	+77.926%
2025-01-23	29.7300	30.2000	29.6201	30.1300	+0.736%	26,731	+81.646%
2025-01-22	30.0500	30.1786	29.7400	29.9100	-0.100%	153,412	+82.982%
2025-01-21	29.6700	30.0254	29.4010	29.9400	+3.028%	77,515	+82.799%
2025-01-17	28.7400	29.4800	28.6400	29.0600	+2.396%	80,446	+88.334%
2025-01-16	28.7500	28.7500	28.3400	28.3800	-0.035%	48,654	+92.847%
2025-01-15	28.2400	28.4696	28.0701	28.3900	+3.462%	157,397	+92.779%
2025-01-14	27.4300	27.6000	27.1800	27.4400	+3.274%	87,649	+99.453%
2025-01-13	26.2000	26.5700	26.1803	26.5700	-1.992%	116,163	+105.984%
2025-01-10	27.5100	27.5600	26.9300	27.1100	-5.110%	135,026	+101.881%
2025-01-08	28.4500	28.6696	28.2058	28.5700	-1.449%	108,857	+91.565%
2025-01-07	29.9400	29.9400	28.8900	28.9900	-2.127%	54,013	+88.789%
2025-01-06	30.2100	30.4900	29.5650	29.6200	+1.092%	129,212	+84.774%
2025-01-03	29.2400	29.3750	29.0300	29.3000	+2.448%	417,181	+86.792%
2025-01-02	28.7400	28.9900	28.4216	28.6000	-0.591%	69,021	+91.364%
2024-12-31	28.8900	29.1000	28.6200	28.7700	-0.725%	132,047	+90.233%
2024-12-30	29.1300	29.2400	28.8000	28.9800	-2.588%	137,734	+88.854%
2024-12-27	29.6200	29.7500	29.3500	29.7500	-1.163%	73,552	+83.966%
2024-12-26	29.8300	30.2900	29.8300	30.1000	-1.570%	25,951	+81.827%
2024-12-24	30.2800	30.5800	30.1160	30.5800	+1.058%	32,348	+78.973%
2024-12-23	29.7300	30.3500	29.6300	30.2600	+1.069%	77,479	+80.866%
2024-12-20	29.1700	30.2710	29.1700	29.9400	+1.251%	108,041	+82.799%
2024-12-19	30.1500	30.1500	29.5500	29.5700	+1.163%	45,379	+85.086%
2024-12-18	31.3400	31.4206	29.2000	29.2300	-6.970%	77,629	+87.239%
2024-12-17	31.0000	31.4879	30.8300	31.4200	-1.008%	51,624	+74.188%
2024-12-16	31.7600	32.0000	31.6600	31.7400	-1.612%	57,240	+72.432%
2024-12-13	32.4400	32.4400	31.8900	32.2600	+0.124%	297,478	+69.653%
2024-12-12	32.2500	32.6400	32.0600	32.2200	-1.105%	42,269	+69.863%
2024-12-11	32.6300	32.7158	32.2000	32.5800	+1.180%	111,001	+67.986%
2024-12-10	32.8300	33.0000	32.2000	32.2000	-5.322%	105,634	+69.969%
2024-12-09	34.0000	34.6959	33.8868	34.0100	+6.115%	197,043	+60.923%
2024-12-06	32.4700	32.4790	31.8300	32.0500	-0.497%	70,469	+70.764%
2024-12-05	31.9800	32.2981	31.9800	32.2100	+1.963%	46,182	+69.916%
2024-12-04	31.6200	31.7200	31.2900	31.5900	+0.541%	86,804	+73.251%
2024-12-03	30.9500	31.4300	30.4425	31.4200	+0.867%	108,972	+74.188%
2024-12-02	30.8600	31.2499	30.6750	31.1500	+0.972%	131,601	+75.698%
2024-11-29	29.9300	30.8700	29.8000	30.8500	+0.554%	74,659	+77.407%
2024-11-27	31.0600	31.1600	30.4000	30.6800	+0.491%	28,704	+78.390%
2024-11-26	30.9400	30.9400	30.4400	30.5300	-1.261%	31,863	+79.266%
2024-11-25	31.2900	31.3000	30.7350	30.9200	+0.097%	50,040	+77.005%
2024-11-22	30.6700	30.9099	30.5400	30.8900	-0.129%	28,389	+77.177%
2024-11-21	30.7300	31.0154	30.5400	30.9300	-0.611%	50,388	+76.948%
2024-11-20	31.0300	31.1650	30.7320	31.1200	-0.543%	32,352	+75.868%
2024-11-19	31.0000	31.4796	30.7900	31.2900	-0.350%	47,026	+74.912%
2024-11-18	30.8300	31.4000	30.7511	31.4000	+3.802%	45,068	+74.299%
2024-11-15	30.5300	30.5553	30.0700	30.2500	-0.461%	48,264	+80.926%
2024-11-14	30.7100	30.8900	30.3200	30.3900	-1.363%	51,535	+80.092%
2024-11-13	31.6000	31.6000	30.7100	30.8100	-2.222%	35,885	+77.637%
2024-11-12	31.9400	32.1200	31.1500	31.5100	-5.574%	98,490	+73.691%
2024-11-11	33.7800	33.8250	33.0800	33.3700	-2.626%	108,814	+64.010%
2024-11-08	35.1100	35.1900	33.8000	34.2700	-7.378%	114,789	+59.702%
2024-11-07	36.4000	37.2473	36.4000	37.0000	+6.967%	88,354	+47.919%
2024-11-06	34.0000	34.9702	33.6300	34.5900	-4.077%	95,053	+58.225%
2024-11-05	35.8400	36.1200	35.6800	36.0600	+4.340%	43,228	+51.775%
2024-11-04	35.1100	35.3000	34.4750	34.5600	+1.260%	32,399	+58.362%
2024-11-01	34.6300	35.0000	34.0200	34.1300	+0.147%	44,326	+60.357%
2024-10-31	34.3500	34.3600	33.4000	34.0800	-1.730%	61,777	+60.593%
2024-10-30	34.7000	35.1050	34.4100	34.6800	-3.156%	35,488	+57.814%
2024-10-29	36.0800	36.0800	35.6600	35.8100	-0.555%	21,068	+52.834%
2024-10-28	35.7900	36.2536	35.7900	36.0100	+0.784%	14,603	+51.986%
2024-10-25	36.0300	36.4100	35.4832	35.7300	+0.056%	19,646	+53.177%
2024-10-24	35.8600	35.9900	35.4400	35.7100	-0.640%	27,504	+53.262%
2024-10-23	36.3500	36.4600	35.6117	35.9400	-1.776%	47,136	+52.282%
2024-10-22	36.2900	36.8100	36.2900	36.5900	-0.625%	24,459	+49.576%
2024-10-21	36.7400	37.0500	36.2500	36.8200	-2.308%	55,829	+48.642%
2024-10-18	38.4300	38.4300	37.5000	37.6900	+2.838%	277,639	+45.211%
2024-10-17	36.4100	36.7600	36.0800	36.6500	-0.272%	51,183	+49.332%
2024-10-16	36.5600	37.1600	36.5600	36.7500	+2.112%	67,619	+48.925%
2024-10-15	37.4300	37.4300	35.7400	35.9900	-6.252%	144,183	+52.070%
2024-10-14	37.9600	39.0000	37.7401	38.3900	-1.209%	45,038	+42.563%
2024-10-11	37.4000	38.9400	37.4000	38.8600	+2.048%	59,653	+40.839%
2024-10-10	38.0300	38.3552	37.1634	38.0800	+0.874%	37,165	+43.724%
2024-10-09	36.9500	38.1900	36.8650	37.7500	-1.744%	93,555	+44.980%
2024-10-08	38.3500	38.7620	37.4900	38.4200	-7.799%	93,407	+42.452%
2024-10-07	41.4100	41.9399	40.8100	41.6700	+2.585%	74,469	+31.341%
2024-10-04	40.3000	40.7600	39.9189	40.6200	+2.163%	200,408	+34.737%
2024-10-03	39.0000	40.1200	38.6125	39.7600	-3.448%	111,961	+37.651%
2024-10-02	41.1400	41.3000	40.1501	41.1800	+6.271%	207,133	+32.904%
2024-10-01	38.6300	38.8500	37.4000	38.7500	+2.054%	121,837	+41.239%
2024-09-30	39.3800	39.3800	37.7300	37.9700	-4.980%	166,461	+44.140%
2024-09-27	40.0000	40.7350	39.7500	39.9600	-0.770%	548,789	+36.962%
2024-09-26	40.1100	40.6518	39.3150	40.2700	+11.366%	215,876	+35.908%
2024-09-25	36.6400	37.0100	36.1519	36.1600	-3.727%	79,039	+51.355%
2024-09-24	36.4400	37.6800	36.1701	37.5600	+9.985%	146,815	+45.714%
2024-09-23	33.9000	34.5100	33.9000	34.1500	+1.940%	99,743	+60.264%
2024-09-20	33.6500	33.7850	33.1600	33.5000	-0.475%	111,015	+63.373%
2024-09-19	33.4100	33.8700	32.7900	33.6600	+6.284%	100,594	+62.597%
2024-09-18	32.2900	32.9300	31.5500	31.6700	-1.278%	62,563	+72.813%
2024-09-17	32.3000	32.4499	31.8000	32.0800	+0.596%	48,508	+70.605%
2024-09-16	31.9300	32.0650	31.6300	31.8900	+1.046%	24,239	+71.621%
2024-09-13	31.4298	31.7700	31.4298	31.5600	+1.219%	23,218	+73.416%
2024-09-12	30.5900	31.2500	30.4201	31.1800	+2.263%	42,051	+75.529%
2024-09-11	29.9100	30.5300	28.9400	30.4900	+1.837%	59,508	+79.501%
2024-09-10	30.0700	30.0700	29.3017	29.9400	-0.992%	30,816	+82.799%
2024-09-09	30.0200	30.4050	29.8700	30.2400	+2.404%	51,520	+80.985%
2024-09-06	31.0800	31.0800	29.4200	29.5300	-5.685%	73,510	+85.337%
2024-09-05	31.2000	31.5300	30.9600	31.3100	+0.740%	35,559	+74.800%
2024-09-04	30.8200	31.6200	30.8200	31.0800	-0.512%	123,982	+76.094%
2024-09-03	32.4700	32.4700	31.0400	31.2400	-5.847%	94,590	+75.192%
2024-08-30	33.5000	33.5000	32.7006	33.1800	+0.545%	37,590	+64.949%
2024-08-29	33.1700	33.4700	32.8801	33.0000	+0.365%	78,352	+65.848%
2024-08-28	33.3100	33.7533	32.5401	32.8800	-2.026%	76,925	+66.454%
2024-08-27	33.4800	33.6799	33.2400	33.5600	+0.449%	14,756	+63.081%
2024-08-26	33.8800	33.8800	33.3200	33.4100	-2.737%	54,037	+63.813%
2024-08-23	33.7800	34.5100	33.4637	34.3500	+4.662%	53,705	+59.330%
2024-08-22	33.7800	33.7800	32.5800	32.8200	-3.471%	61,798	+66.758%
2024-08-21	33.5000	34.0900	33.5000	34.0000	+1.281%	50,266	+60.971%
2024-08-20	34.0700	34.1000	33.4465	33.5700	-2.752%	50,573	+63.032%
2024-08-19	34.0500	34.6306	33.8700	34.5200	+3.014%	57,239	+58.546%
2024-08-16	32.9500	33.5100	32.9500	33.5100	+3.490%	68,087	+63.324%
2024-08-15	31.8500	32.5400	31.8500	32.3800	+3.187%	47,713	+69.024%
2024-08-14	31.6500	31.7800	31.0200	31.3800	-1.599%	57,726	+74.410%
2024-08-13	31.0900	31.9000	31.0900	31.8900	+3.371%	36,388	+71.621%
2024-08-12	30.7200	31.1950	30.6590	30.8500	+0.850%	54,048	+77.407%
2024-08-09	30.2500	30.6900	30.0000	30.5900	+1.426%	45,774	+78.915%
2024-08-08	29.4100	30.1700	29.1948	30.1600	+6.912%	65,538	+81.466%
2024-08-07	29.6700	29.6700	28.1100	28.2100	+1.731%	64,530	+94.009%
2024-08-06	27.1100	28.2600	26.9100	27.7300	+1.612%	66,165	+97.367%
2024-08-05	25.0300	27.6350	25.0100	27.2900	-8.361%	121,661	+100.550%
2024-08-02	29.7300	29.9400	29.2840	29.7800	-4.521%	67,784	+83.781%
2024-08-01	32.4300	32.6150	30.8900	31.1900	-5.111%	99,309	+75.473%
2024-07-31	32.9200	33.2300	32.5800	32.8700	+6.444%	86,270	+66.504%
2024-07-30	31.4000	31.4000	30.5950	30.8800	-1.247%	31,900	+77.234%
2024-07-29	31.5900	31.5900	31.0200	31.2700	-1.169%	61,284	+75.024%
2024-07-26	31.7300	31.8200	31.3000	31.6400	+2.894%	58,504	+72.977%
2024-07-25	30.7800	31.4500	30.3706	30.7500	-1.347%	55,112	+77.984%
2024-07-24	32.1500	32.1500	31.0700	31.1700	-4.210%	96,798	+75.585%
2024-07-23	32.6800	32.7719	32.4100	32.5400	-2.662%	43,529	+68.193%
2024-07-22	33.2600	33.5199	33.0200	33.4300	+2.420%	30,792	+63.715%
2024-07-19	33.3800	33.3800	32.6100	32.6400	-2.857%	41,731	+67.678%
2024-07-18	34.8800	34.8800	33.4900	33.6000	-2.778%	76,058	+62.887%
2024-07-17	34.9600	35.1211	34.5500	34.5600	-5.107%	47,866	+58.362%
2024-07-16	35.7900	36.4200	35.7600	36.4200	+1.562%	53,629	+50.275%
2024-07-15	36.4600	36.4799	35.6801	35.8600	-3.055%	89,153	+52.621%
2024-07-12	37.0000	37.3600	36.9050	36.9900	+0.955%	343,760	+47.959%
2024-07-11	37.0500	37.3251	36.3800	36.6400	+1.948%	98,758	+49.372%
2024-07-10	35.7400	36.0360	35.6000	35.9400	+1.354%	48,330	+52.282%
2024-07-09	35.1000	35.5600	35.0724	35.4600	+1.228%	41,754	+54.343%
2024-07-08	35.3000	35.3574	34.9500	35.0300	+0.200%	27,012	+56.238%
2024-07-05	34.8500	35.0900	34.2910	34.9600	+1.157%	306,899	+56.550%
2024-07-03	33.7300	34.6200	33.7300	34.5600	+4.348%	53,917	+58.362%
2024-07-02	32.5400	33.1499	32.5400	33.1200	+1.006%	27,132	+65.248%
2024-07-01	33.1900	33.3000	32.7000	32.7900	+0.398%	40,287	+66.911%
2024-06-28	33.0000	33.1300	32.4600	32.6600	+0.492%	35,408	+67.575%
2024-06-27	32.8800	32.9640	32.4100	32.5000	+0.247%	14,850	+68.400%
2024-06-26	32.4000	32.5400	32.1801	32.4200	-0.765%	26,262	+68.816%
2024-06-25	32.7800	32.7800	32.3708	32.6700	-1.448%	55,036	+67.524%
2024-06-24	33.5000	33.8900	33.1500	33.1500	-0.060%	32,575	+65.098%
2024-06-21	33.3000	33.4300	33.1500	33.1700	-1.280%	17,991	+64.998%
2024-06-20	34.4500	34.4500	33.2200	33.6000	-0.385%	80,678	+62.887%
2024-06-18	33.0400	33.9200	33.0400	33.7300	+2.616%	67,678	+62.259%
2024-06-17	32.5000	32.9999	32.2900	32.8700	+1.859%	36,395	+66.504%
2024-06-14	31.9100	32.3600	31.7900	32.2700	+0.342%	25,755	+69.600%
2024-06-13	32.4300	32.6634	31.9100	32.1600	-0.649%	61,354	+70.180%
2024-06-12	32.6500	32.9979	32.2500	32.3700	+2.762%	52,445	+69.076%
2024-06-11	31.4300	31.5000	30.9900	31.5000	-1.254%	23,475	+73.746%
2024-06-10	31.5300	31.9999	31.2600	31.9000	+1.787%	50,247	+71.567%
2024-06-07	32.0900	32.0900	31.1901	31.3400	-3.599%	42,784	+74.633%
2024-06-06	32.4600	32.5545	32.1400	32.5100	+1.721%	38,263	+68.348%
2024-06-05	31.4700	32.0600	31.2542	31.9600	+4.547%	50,885	+71.245%
2024-06-04	30.2700	30.6500	30.0300	30.5700	-4.109%	82,322	+79.032%
2024-06-03	32.1800	32.3100	31.4900	31.8800	+2.806%	72,777	+71.675%
2024-05-31	30.9800	31.0100	30.1200	31.0100	-2.820%	97,512	+76.491%
2024-05-30	31.5200	32.0305	31.3903	31.9100	-0.777%	54,309	+71.514%
2024-05-29	32.1500	32.3050	31.9900	32.1600	-4.428%	57,406	+70.180%
2024-05-28	34.0900	34.3700	33.4300	33.6500	-0.326%	22,450	+62.645%
2024-05-24	33.8000	34.0300	33.5607	33.7600	+0.416%	58,719	+62.115%
2024-05-23	34.7700	34.9800	33.3400	33.6200	-2.097%	103,136	+62.790%
2024-05-22	34.8200	34.8400	34.1001	34.3400	-1.123%	70,867	+59.377%
2024-05-21	34.7400	34.8600	34.3800	34.7300	-2.003%	86,419	+57.587%
2024-05-20	35.2100	35.5600	35.0201	35.4400	-0.895%	67,282	+54.430%
2024-05-17	35.4000	35.9386	35.2493	35.7600	+1.188%	57,864	+53.048%
2024-05-16	35.2700	35.5699	34.9800	35.3400	+0.598%	48,255	+54.867%
2024-05-15	34.7600	35.1300	34.3001	35.1300	+3.324%	63,113	+55.793%
2024-05-14	33.5600	34.0995	33.5500	34.0000	+1.371%	47,378	+60.971%
2024-05-13	33.3100	33.8683	33.3100	33.5400	+2.194%	69,585	+63.178%
2024-05-10	33.2200	33.3099	32.6600	32.8200	+0.521%	97,726	+66.758%
2024-05-09	32.3000	32.6500	32.0500	32.6500	+1.209%	49,146	+67.626%
2024-05-08	31.6600	32.3500	31.6600	32.2600	-0.155%	57,644	+69.653%
2024-05-07	32.4100	32.5700	32.2256	32.3100	-1.957%	62,717	+69.390%
2024-05-06	32.8600	32.9550	32.6650	32.9550	+0.320%	70,786	+66.075%
2024-05-03	32.5300	32.8800	32.1800	32.8500	+2.817%	80,365	+66.606%
2024-05-02	30.9300	32.1667	30.6200	31.9500	+7.479%	110,273	+71.299%
2024-05-01	29.7200	30.6100	29.5500	29.7268	+0.394%	99,439	+84.110%
2024-04-30	30.0300	30.3200	29.5700	29.6100	-4.237%	53,816	+84.836%