Dark

ERY
Direxion Daily Energy Bear 2X ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:48 PM EDT

11.12USD+2.394%(+0.26)729,793

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:22:30 AM EDT

10.94USD+0.737%(+0.08)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

11.12USD0.000%(0.00)437

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	11.0600	11.2550	10.9150	11.1200	+2.394%	729,793	0.000%
2026-08-06	10.8000	11.0800	10.7150	10.8600	-3.036%	1,217,914	+2.394%
2026-08-05	10.6600	11.2200	10.5850	11.2000	+4.380%	1,092,462	-0.714%
2026-08-04	10.9900	11.2400	10.6750	10.7300	+0.657%	1,597,413	+3.635%
2026-08-03	10.7000	10.8600	10.4600	10.6600	+2.697%	1,087,235	+4.315%
2026-07-31	10.5800	10.8050	10.3300	10.3800	-1.890%	1,157,292	+7.129%
2026-07-30	10.8600	10.8900	10.5300	10.5800	-1.029%	911,568	+5.104%
2026-07-29	10.4900	10.7700	10.4200	10.6900	-3.780%	2,187,866	+4.022%
2026-07-28	10.7900	11.2100	10.6500	11.1100	+2.966%	1,036,891	+0.090%
2026-07-27	10.8100	10.8401	10.5000	10.7900	+4.050%	1,316,430	+3.058%
2026-07-24	10.4500	10.4500	10.0800	10.3700	-0.575%	1,194,956	+7.232%
2026-07-23	10.1700	10.4800	10.0900	10.4300	-0.761%	873,266	+6.616%
2026-07-22	10.5000	10.6000	10.3850	10.5100	-2.142%	941,163	+5.804%
2026-07-21	10.8700	11.0050	10.7400	10.7400	-2.007%	913,568	+3.538%
2026-07-20	11.1100	11.1600	10.8000	10.9600	-0.814%	725,952	+1.460%
2026-07-17	11.0000	11.2101	10.8900	11.0500	-2.385%	946,076	+0.633%
2026-07-16	11.4700	11.4700	11.2050	11.3200	-1.906%	584,278	-1.767%
2026-07-15	11.3500	11.8150	11.3200	11.5400	+1.853%	763,296	-3.640%
2026-07-14	11.3100	11.6050	11.2400	11.3300	-0.788%	1,451,415	-1.853%
2026-07-13	11.8400	11.8400	11.3297	11.4200	-6.008%	1,315,596	-2.627%
2026-07-10	12.1500	12.4700	12.0800	12.1500	-0.978%	1,054,043	-8.477%
2026-07-09	12.0500	12.2999	11.9900	12.2700	+3.023%	1,125,313	-9.372%
2026-07-08	11.9400	12.2500	11.7300	11.9100	-3.406%	1,984,607	-6.633%
2026-07-07	12.8600	12.8600	12.2650	12.3300	-5.806%	1,927,623	-9.813%
2026-07-06	13.1200	13.1399	12.8900	13.0900	+0.383%	1,262,105	-15.050%
2026-07-02	13.0800	13.1900	12.8350	13.0400	-1.436%	1,485,575	-14.724%
2026-07-01	13.1500	13.3299	12.9250	13.2300	+1.302%	1,116,118	-15.949%
2026-06-30	12.7900	13.0900	12.5910	13.0600	+1.555%	1,671,307	-14.855%
2026-06-29	12.6600	12.8950	12.5300	12.8600	+1.021%	3,495,666	-13.530%
2026-06-26	12.6600	12.8000	12.5850	12.7300	+1.032%	1,412,130	-12.647%
2026-06-25	12.9700	13.1100	12.4899	12.6000	-2.098%	2,768,307	-11.746%
2026-06-24	12.8500	13.1200	12.7600	12.8700	+3.457%	1,980,422	-13.598%
2026-06-23	12.5800	12.7000	12.3900	12.4400	-2.047%	1,765,799	-10.611%
2026-06-22	12.9900	13.1400	12.6800	12.7000	-2.682%	1,342,494	-12.441%
2026-06-18	12.8300	13.2700	12.8300	13.0500	+3.571%	3,898,108	-14.789%
2026-06-17	12.3700	12.6600	12.3100	12.6000	+2.439%	3,157,152	-11.746%
2026-06-16	12.4300	12.4700	12.2500	12.3000	+0.902%	3,009,445	-9.593%
2026-06-15	12.3700	12.4100	12.0100	12.1900	+6.836%	3,520,509	-8.778%
2026-06-12	11.7600	11.7900	11.1700	11.4100	-1.638%	2,747,098	-2.542%
2026-06-11	10.9200	11.6050	10.8800	11.6000	+4.223%	4,044,197	-4.138%
2026-06-10	11.2900	11.3200	10.8300	11.1300	-3.049%	1,604,060	-0.090%
2026-06-09	11.2000	11.7050	11.1900	11.4800	+3.237%	3,600,984	-3.136%
2026-06-08	11.2000	11.2200	10.8700	11.1200	-2.371%	1,392,040	0.000%
2026-06-05	11.0100	11.3900	10.9750	11.3900	+4.018%	2,193,607	-2.371%
2026-06-04	11.0600	11.1750	10.8600	10.9500	-0.182%	1,180,069	+1.553%
2026-06-03	11.1700	11.2500	10.7200	10.9700	-2.748%	1,814,390	+1.367%
2026-06-02	11.6100	11.6100	11.1800	11.2800	-2.168%	1,555,381	-1.418%
2026-06-01	11.6200	11.7001	11.3199	11.5300	-3.434%	1,933,698	-3.556%
2026-05-29	11.8000	12.0700	11.7500	11.9400	+2.314%	1,181,318	-6.868%
2026-05-28	11.4500	11.7801	11.3800	11.6700	+0.172%	1,238,450	-4.713%
2026-05-27	11.6600	11.8450	11.4505	11.6500	+3.006%	2,028,965	-4.549%
2026-05-26	10.9500	11.3200	10.6927	11.3100	+5.405%	1,815,779	-1.680%
2026-05-22	10.9000	10.9500	10.6750	10.7300	-1.015%	1,327,094	+3.635%
2026-05-21	10.3800	10.9874	10.3250	10.8400	+2.361%	2,958,459	+2.583%
2026-05-20	10.2200	10.6400	9.9700	10.5900	+4.851%	3,423,297	+5.005%
2026-05-19	10.2900	10.4500	10.0450	10.1000	-2.510%	1,595,206	+10.099%
2026-05-18	10.9100	11.0000	10.3100	10.3600	-3.628%	2,615,062	+7.336%
2026-05-15	11.0700	11.1000	10.7440	10.7500	-4.614%	2,048,664	+3.442%
2026-05-14	11.4700	11.4900	11.2350	11.2700	-1.400%	760,921	-1.331%
2026-05-13	11.4600	11.7001	11.4101	11.4300	-0.087%	1,710,512	-2.712%
2026-05-12	11.4300	11.6300	11.3550	11.4400	-1.634%	1,465,129	-2.797%
2026-05-11	12.0000	12.0300	11.6000	11.6300	-5.293%	1,602,144	-4.385%
2026-05-08	12.2300	12.3700	12.0400	12.2800	+1.237%	1,060,541	-9.446%
2026-05-07	12.1300	12.4800	12.0700	12.1300	+3.587%	4,210,160	-8.326%
2026-05-06	11.6000	11.8300	11.4000	11.7100	+8.126%	3,395,014	-5.038%
2026-05-05	10.9000	11.0200	10.7000	10.8300	0.000%	1,897,723	+2.678%
2026-05-04	11.0900	11.2700	10.7750	10.8300	-1.902%	2,074,724	+2.678%
2026-05-01	10.9700	11.2400	10.7700	11.0400	+2.698%	2,450,712	+0.725%
2026-04-30	11.2600	11.3800	10.6750	10.7500	-1.916%	3,253,246	+3.442%
2026-04-29	11.2500	11.3500	10.9400	10.9600	-4.530%	3,474,607	+1.460%
2026-04-28	11.5200	11.6200	11.3500	11.4800	-3.286%	1,641,509	-3.136%
2026-04-27	11.7600	11.9300	11.5000	11.8700	+0.338%	788,543	-6.318%
2026-04-24	11.8600	12.1200	11.8150	11.8300	+0.510%	855,041	-6.002%
2026-04-23	11.8500	11.9900	11.6900	11.7700	-1.506%	1,964,776	-5.523%
2026-04-22	12.0550	12.0800	11.8550	11.9500	-2.529%	1,293,820	-6.946%
2026-04-21	12.5300	12.6700	12.2150	12.2600	-2.853%	1,872,931	-9.299%
2026-04-20	12.5300	12.7300	12.3200	12.6200	-0.158%	1,908,498	-11.886%
2026-04-17	12.8800	13.3100	12.5750	12.6400	+5.686%	2,298,768	-12.025%
2026-04-16	12.2800	12.3076	11.8350	11.9600	-2.922%	1,634,297	-7.023%
2026-04-15	12.3850	12.5350	12.1250	12.3200	+0.571%	1,454,896	-9.740%
2026-04-14	12.0350	12.4550	12.0200	12.2500	+4.167%	3,217,879	-9.224%
2026-04-13	11.5550	11.9450	11.5050	11.7600	-0.508%	3,558,228	-5.442%
2026-04-10	11.7200	12.0401	11.6100	11.8200	+1.372%	5,975,003	-5.922%
2026-04-09	11.3100	11.7350	11.0000	11.6600	+2.641%	11,183,210	-4.631%
2026-04-08	11.8000	12.0250	11.3150	11.3600	+6.867%	9,378,649	-2.113%
2026-04-07	10.7300	10.7550	10.4050	10.6300	-1.574%	11,422,907	+4.610%
2026-04-06	10.9700	11.0750	10.7900	10.8000	-1.189%	8,863,909	+2.963%
2026-04-02	10.5700	11.0499	10.2900	10.9300	-0.907%	8,892,094	+1.738%
2026-04-01	10.7600	11.2400	10.4900	11.0300	+7.296%	13,196,445	+0.816%
2026-03-31	10.0000	10.6600	9.7650	10.2800	+2.493%	13,412,674	+8.171%
2026-03-30	9.6700	10.0984	9.5700	10.0300	+2.035%	7,712,702	+10.867%
2026-03-27	10.1900	10.2700	9.7750	9.8300	-3.248%	4,991,729	+13.123%
2026-03-26	10.4800	10.5000	10.0700	10.1600	-3.330%	2,045,281	+9.449%
2026-03-25	10.6300	10.6300	10.3700	10.5100	+0.767%	2,609,143	+5.804%
2026-03-24	10.8100	10.8100	10.1884	10.4300	-4.662%	6,119,231	+6.616%
2026-03-23	11.5400	11.6600	10.8485	10.9400	-2.059%	7,680,171	+1.645%
2026-03-20	11.0900	11.1950	10.8150	11.1700	+0.090%	4,349,197	-0.448%
2026-03-19	11.4200	11.4900	11.0200	11.1600	-3.041%	5,458,111	-0.358%
2026-03-18	11.4300	11.5200	11.3250	11.5100	+0.087%	3,394,864	-3.388%
2026-03-17	11.6200	11.7050	11.2750	11.5000	-1.961%	3,108,705	-3.304%
2026-03-16	11.8000	11.9799	11.6599	11.7300	-0.761%	3,434,082	-5.200%
2026-03-13	11.9400	12.0500	11.7201	11.8200	-0.421%	1,295,795	-5.922%
2026-03-12	12.0200	12.0700	11.5900	11.8700	-2.063%	1,093,025	-6.318%
2026-03-11	12.7900	12.7900	12.0850	12.1200	-4.642%	1,529,694	-8.251%
2026-03-10	12.5700	12.8300	12.3550	12.7100	+2.417%	1,465,992	-12.510%
2026-03-09	12.1400	12.5750	12.0500	12.4100	+0.812%	1,877,791	-10.395%
2026-03-06	12.0550	12.4650	11.9700	12.3100	0.000%	1,626,044	-9.667%
2026-03-05	12.3600	12.5000	12.0800	12.3100	-1.204%	1,302,347	-9.667%
2026-03-04	12.5400	12.8200	12.3400	12.4600	+1.383%	864,834	-10.754%
2026-03-03	11.9500	12.5000	11.8000	12.2900	+1.738%	2,320,178	-9.520%
2026-03-02	11.7600	12.4300	11.7500	12.0800	-3.898%	2,685,312	-7.947%
2026-02-27	12.7200	13.0500	12.4900	12.5700	-3.084%	748,108	-11.535%
2026-02-26	13.2800	13.4300	12.6900	12.9700	-0.841%	729,089	-14.264%
2026-02-25	12.8500	13.3800	12.8300	13.0800	+0.926%	368,598	-14.985%
2026-02-24	12.9400	13.2700	12.9000	12.9600	+0.310%	379,814	-14.198%
2026-02-23	12.9700	13.0550	12.5600	12.9200	-0.920%	429,273	-13.932%
2026-02-20	13.0100	13.2100	12.8700	13.0400	+1.007%	339,481	-14.724%
2026-02-19	12.8000	13.0100	12.5800	12.9100	-1.450%	1,091,270	-13.865%
2026-02-18	13.2500	13.3600	13.0600	13.1000	-3.747%	610,534	-15.115%
2026-02-17	13.2100	13.8800	13.0500	13.6100	+2.254%	445,457	-18.295%
2026-02-13	13.5100	13.5700	13.2000	13.3100	-1.261%	406,131	-16.454%
2026-02-12	13.0800	13.5800	12.8900	13.4800	+3.613%	769,601	-17.507%
2026-02-11	13.3700	13.3700	12.9500	13.0100	-5.106%	778,589	-14.527%
2026-02-10	13.6100	13.8900	13.6100	13.7100	+0.146%	309,012	-18.891%
2026-02-09	13.9500	14.0200	13.6400	13.6900	-1.511%	437,750	-18.773%
2026-02-06	14.3300	14.3300	13.7900	13.9000	-3.740%	400,057	-20.000%
2026-02-05	14.4000	14.8500	14.3100	14.4400	+2.266%	934,722	-22.992%
2026-02-04	14.6900	14.6900	14.0400	14.1200	-4.465%	802,403	-21.246%
2026-02-03	15.7100	15.8000	14.7100	14.7800	-6.337%	1,138,997	-24.763%
2026-02-02	15.7100	15.9600	15.5150	15.7800	+4.021%	483,134	-29.531%
2026-01-30	15.6200	15.8950	15.1600	15.1700	-1.939%	966,565	-26.697%
2026-01-29	15.1300	15.5150	14.7500	15.4700	-1.965%	585,321	-28.119%
2026-01-28	15.8800	16.1000	15.7332	15.7800	-1.560%	290,971	-29.531%
2026-01-27	16.2600	16.3200	15.9350	16.0300	-1.897%	150,894	-30.630%
2026-01-26	15.9500	16.5000	15.9500	16.3400	-0.122%	272,853	-31.946%
2026-01-23	16.2000	16.3988	15.8800	16.3600	-0.969%	229,535	-32.029%
2026-01-22	16.7700	16.8300	16.4500	16.5200	-0.661%	377,787	-32.688%
2026-01-21	17.0100	17.0100	16.4100	16.6300	-4.754%	574,627	-33.133%
2026-01-20	17.1600	17.5200	16.9600	17.4600	+0.518%	242,883	-36.312%
2026-01-16	17.4500	17.5200	17.3100	17.3700	-0.230%	245,233	-35.982%
2026-01-15	17.4100	17.6600	17.1000	17.4100	+1.753%	747,071	-36.129%
2026-01-14	17.7500	17.7500	16.6500	17.1100	-4.253%	1,202,436	-35.009%
2026-01-13	18.1500	18.1500	17.6000	17.8700	-3.012%	882,930	-37.773%
2026-01-12	18.1500	18.6000	18.1000	18.4250	+1.403%	407,880	-39.647%
2026-01-09	18.0800	18.2800	18.0100	18.1700	-0.329%	351,226	-38.800%
2026-01-08	19.3000	19.3300	17.9850	18.2300	-6.272%	697,735	-39.002%
2026-01-07	18.8800	19.4900	18.8800	19.4500	+2.207%	357,085	-42.828%
2026-01-06	18.0300	19.1000	17.9709	19.0300	+5.371%	776,574	-41.566%
2026-01-05	17.7500	18.9900	17.7300	18.0600	-5.346%	1,106,594	-38.427%
2026-01-02	19.9100	20.1200	18.9800	19.0800	-4.072%	372,924	-41.719%
2025-12-31	19.6700	20.0200	19.6700	19.8900	+1.221%	173,993	-44.093%
2025-12-30	19.8400	19.8400	19.5682	19.6500	-1.652%	211,154	-43.410%
2025-12-29	20.1000	20.2700	19.8700	19.9800	-1.722%	298,358	-44.344%
2025-12-26	20.2500	20.5386	20.1400	20.3300	+0.793%	231,324	-45.303%
2025-12-24	20.1100	20.2200	20.0200	20.1700	+0.548%	144,386	-44.869%
2025-12-23	20.2700	20.3001	20.0050	20.0600	-1.570%	146,921	-44.566%
2025-12-22	20.4800	20.5300	20.1400	20.3800	-2.113%	243,737	-45.437%
2025-12-19	20.7500	20.9100	20.4600	20.8200	-0.048%	250,686	-46.590%
2025-12-18	20.2900	20.9300	20.2900	20.8300	+3.221%	533,395	-46.615%
2025-12-17	20.7900	20.9000	20.1150	20.1800	-4.451%	662,396	-44.896%
2025-12-16	20.2500	21.1650	20.2300	21.1200	+6.184%	669,417	-47.348%
2025-12-15	19.4900	20.2200	19.4900	19.8900	+1.325%	217,135	-44.093%
2025-12-12	19.1800	19.7300	19.0500	19.6300	+2.186%	339,672	-43.352%
2025-12-11	19.2900	19.3200	19.0100	19.2100	+0.840%	347,621	-42.113%
2025-12-10	19.3600	19.5200	18.9820	19.0500	-2.157%	277,837	-41.627%
2025-12-09	19.6400	19.6400	19.1300	19.4700	-0.966%	317,884	-42.886%
2025-12-08	19.4500	19.8100	19.2800	19.6600	+1.971%	394,279	-43.438%
2025-12-05	19.1700	19.2800	18.6600	19.2800	+0.942%	460,788	-42.324%
2025-12-04	19.2600	19.3900	19.0400	19.1000	-0.831%	255,118	-41.780%
2025-12-03	19.7700	19.7900	19.1900	19.2600	-3.628%	246,063	-42.264%
2025-12-02	19.5300	20.1710	19.5300	19.9850	+2.540%	168,171	-44.358%
2025-12-01	19.8100	19.8100	19.2700	19.4900	-1.912%	186,797	-42.945%
2025-11-28	20.3600	20.3700	19.6900	19.8700	-2.407%	163,729	-44.036%
2025-11-26	20.6700	20.6700	20.0800	20.3600	-1.428%	258,520	-45.383%
2025-11-25	20.8100	21.0000	20.5250	20.6550	+1.151%	328,471	-46.163%
2025-11-24	20.3300	21.0200	20.2900	20.4200	+0.616%	450,426	-45.544%
2025-11-21	20.6000	20.9000	20.1200	20.2950	-1.121%	491,967	-45.208%
2025-11-20	19.8800	20.5550	19.3300	20.5250	+2.369%	643,649	-45.822%
2025-11-19	20.2100	20.5200	19.9500	20.0500	+2.558%	369,247	-44.539%
2025-11-18	20.0100	20.1000	19.4600	19.5500	-1.561%	449,394	-43.120%
2025-11-17	19.2000	20.0100	19.2000	19.8600	+3.599%	359,259	-44.008%
2025-11-14	19.6700	20.1200	19.0800	19.1700	-3.280%	535,082	-41.993%
2025-11-13	19.7400	19.9950	19.4600	19.8200	-0.452%	291,496	-43.895%
2025-11-12	19.6000	19.9650	19.4890	19.9100	+2.788%	296,913	-44.149%
2025-11-11	19.6900	19.6900	19.0900	19.3700	-2.516%	393,408	-42.592%
2025-11-10	20.1700	20.6600	19.7900	19.8700	-1.877%	574,211	-44.036%
2025-11-07	20.6800	20.8000	20.1600	20.2500	-2.878%	390,802	-45.086%
2025-11-06	21.1200	21.1200	20.4150	20.8500	-1.836%	325,861	-46.667%
2025-11-05	21.3600	21.3600	20.7600	21.2400	-0.515%	236,925	-47.646%
2025-11-04	21.3400	21.7250	21.2300	21.3500	+2.202%	328,511	-47.916%
2025-11-03	20.8600	21.3500	20.7700	20.8900	+0.120%	299,371	-46.769%
2025-10-31	21.0800	21.2500	20.6212	20.8650	-1.371%	450,287	-46.705%
2025-10-30	20.9500	21.2100	20.6450	21.1550	+1.172%	105,091	-47.436%
2025-10-29	21.2100	21.2100	20.7000	20.9100	-1.461%	280,372	-46.820%
2025-10-28	20.9500	21.2200	20.8000	21.2200	+2.216%	291,187	-47.597%
2025-10-27	20.7600	20.9500	20.6350	20.7600	-0.432%	501,922	-46.435%
2025-10-24	20.3100	20.8850	20.2900	20.8500	+2.106%	333,706	-46.667%
2025-10-23	20.3000	20.6900	20.1599	20.4200	-2.669%	639,240	-45.544%
2025-10-22	21.3200	21.6000	20.8100	20.9800	-2.555%	514,189	-46.997%
2025-10-21	21.3100	21.7300	21.2100	21.5300	+0.467%	516,570	-48.351%
2025-10-20	21.7300	21.7900	21.3300	21.4300	-2.079%	216,802	-48.110%
2025-10-17	22.0600	22.2400	21.7950	21.8850	-1.419%	209,776	-49.189%
2025-10-16	21.6200	22.5000	21.5800	22.2000	+2.304%	214,912	-49.910%
2025-10-15	21.4100	22.0100	21.1700	21.7000	+0.208%	307,053	-48.756%
2025-10-14	22.2100	22.2900	21.4200	21.6550	+0.023%	294,155	-48.649%
2025-10-13	21.8700	22.0600	21.6000	21.6500	-2.828%	356,176	-48.637%
2025-10-10	21.3000	22.2800	21.1500	22.2800	+5.969%	748,932	-50.090%
2025-10-09	20.3900	21.0400	20.0300	21.0250	+2.761%	306,716	-47.111%
2025-10-08	20.1800	20.7400	20.1800	20.4600	+1.187%	195,889	-45.650%
2025-10-07	20.3000	20.9250	20.1800	20.2200	-0.148%	274,259	-45.005%
2025-10-06	20.2800	20.4300	20.0400	20.2500	-1.075%	182,943	-45.086%
2025-10-03	20.5100	20.5100	20.2300	20.4700	-1.015%	249,507	-45.677%
2025-10-02	20.2400	20.7000	19.9900	20.6800	+2.174%	314,356	-46.228%
2025-10-01	20.3900	20.4850	20.1153	20.2400	-0.099%	223,856	-45.059%
2025-09-30	20.1200	20.5500	20.1000	20.2600	+2.272%	529,662	-45.114%
2025-09-29	19.3000	20.0100	19.3000	19.8100	+3.609%	254,629	-43.867%
2025-09-26	19.3500	19.4199	18.7262	19.1200	-1.747%	336,072	-41.841%
2025-09-25	19.8700	19.9100	19.4200	19.4600	-1.668%	262,720	-42.857%
2025-09-24	20.1000	20.1000	19.4200	19.7900	-2.512%	245,879	-43.810%
2025-09-23	20.8800	20.8800	19.8600	20.3000	-4.110%	474,219	-45.222%
2025-09-22	21.2700	21.4200	20.9600	21.1700	+0.332%	150,993	-47.473%
2025-09-19	20.6200	21.2499	20.6200	21.1000	+2.681%	253,036	-47.299%
2025-09-18	20.3800	20.8300	20.3300	20.5490	+0.730%	182,091	-45.885%
2025-09-17	20.5800	20.7300	20.1500	20.4000	-0.391%	178,252	-45.490%
2025-09-16	20.9600	21.0000	20.3700	20.4800	-3.487%	554,353	-45.703%
2025-09-15	20.9400	21.2700	20.8900	21.2200	+0.760%	237,897	-47.597%
2025-09-12	20.6300	21.0600	20.4500	21.0600	+1.347%	142,256	-47.198%
2025-09-11	21.0700	21.2200	20.7000	20.7800	-0.048%	153,724	-46.487%
2025-09-10	21.3800	21.5300	20.7800	20.7900	-3.482%	221,704	-46.513%
2025-09-09	21.5800	21.5800	20.9300	21.5400	-0.829%	369,555	-48.375%
2025-09-08	21.4500	22.1027	21.3300	21.7200	+0.323%	255,276	-48.803%
2025-09-05	21.1400	21.8300	21.0600	21.6500	+3.987%	337,258	-48.637%
2025-09-04	21.0900	21.2600	20.6400	20.8200	-1.187%	282,122	-46.590%
2025-09-03	20.5400	21.2000	20.1700	21.0700	+4.359%	380,838	-47.224%
2025-09-02	20.3500	20.6300	20.1000	20.1900	-0.247%	302,112	-44.923%
2025-08-29	20.4300	20.4780	20.1200	20.2400	-0.930%	171,303	-45.059%
2025-08-28	20.6900	20.9808	20.3600	20.4300	-1.495%	228,586	-45.570%
2025-08-27	21.2373	21.2373	20.5700	20.7400	-2.262%	261,932	-46.384%
2025-08-26	21.3200	21.5800	21.1500	21.2200	+0.426%	337,596	-47.597%
2025-08-25	21.3100	21.4200	21.0700	21.1300	-0.377%	243,773	-47.373%
2025-08-22	22.0300	22.0300	21.1300	21.2100	-3.984%	259,935	-47.572%
2025-08-21	22.4700	22.5900	22.0100	22.0900	-1.406%	96,574	-49.660%
2025-08-20	22.6500	22.6900	22.2150	22.4050	-1.516%	217,900	-50.368%
2025-08-19	22.9300	23.0200	22.5100	22.7500	-0.132%	197,117	-51.121%
2025-08-18	22.6900	23.0200	22.5700	22.7800	+1.244%	150,657	-51.185%
2025-08-15	22.5000	22.6300	21.9900	22.5000	+0.223%	178,709	-50.578%
2025-08-14	22.5100	22.9400	22.4150	22.4500	+0.045%	174,890	-50.468%
2025-08-13	22.9000	23.0800	22.4200	22.4400	-2.180%	219,735	-50.446%
2025-08-12	23.0600	23.2100	22.5300	22.9400	-0.993%	159,325	-51.526%
2025-08-11	22.7500	23.2400	22.5200	23.1700	+1.667%	135,087	-52.007%
2025-08-08	22.8500	23.1000	22.3900	22.7900	-1.128%	154,319	-51.207%
2025-08-07	22.6400	23.1199	22.1300	23.0500	+0.787%	208,072	-51.757%
2025-08-06	22.1900	23.0000	21.9300	22.8700	+1.735%	233,249	-51.377%
2025-08-05	22.5300	23.0499	22.4100	22.4800	-0.266%	97,615	-50.534%
2025-08-04	22.5400	22.7200	22.1500	22.5400	+0.670%	238,343	-50.665%
2025-08-01	21.7300	22.6200	21.7300	22.3900	+3.802%	263,186	-50.335%
2025-07-31	21.7300	21.7300	21.1000	21.5700	+1.173%	141,663	-48.447%
2025-07-30	21.0000	21.5900	21.0000	21.3200	+2.747%	163,764	-47.842%
2025-07-29	21.0900	21.2200	20.7300	20.7500	-1.891%	178,072	-46.410%
2025-07-28	21.3800	21.3800	21.0700	21.1500	-2.174%	125,075	-47.423%
2025-07-25	21.4100	21.8290	21.3700	21.6200	+0.840%	98,884	-48.566%
2025-07-24	21.8400	22.0500	21.4000	21.4400	-1.335%	203,340	-48.134%
2025-07-23	22.2400	22.3600	21.7300	21.7300	-3.078%	149,397	-48.827%
2025-07-22	22.7600	22.7600	22.2050	22.4200	-1.015%	151,157	-50.401%
2025-07-21	22.1600	22.7300	22.1000	22.6500	+2.027%	216,315	-50.905%
2025-07-18	21.4900	22.3200	21.3000	22.2000	+1.788%	251,094	-49.910%
2025-07-17	22.2300	22.4100	21.7500	21.8100	-1.268%	191,599	-49.014%
2025-07-16	21.7000	22.2200	21.5300	22.0900	+1.703%	295,406	-49.660%
2025-07-15	21.1600	21.7455	21.0100	21.7200	+2.841%	180,083	-48.803%
2025-07-14	20.8000	21.2700	20.7800	21.1200	+2.425%	308,320	-47.348%
2025-07-11	20.8900	21.0000	20.4900	20.6200	-0.818%	140,096	-46.072%
2025-07-10	21.1700	21.5000	20.7693	20.7900	-1.469%	205,629	-46.513%
2025-07-09	21.0000	21.2200	20.8400	21.1000	+0.957%	172,298	-47.299%
2025-07-08	22.1000	22.1000	20.7300	20.9000	-5.387%	371,279	-46.794%
2025-07-07	21.8400	22.5000	21.6900	22.0900	+2.221%	182,964	-49.660%
2025-07-03	21.7900	21.7900	21.5000	21.6100	-0.323%	165,319	-48.542%
2025-07-02	22.0700	22.5300	21.5900	21.6800	-3.257%	216,298	-48.708%
2025-07-01	22.6600	23.1100	22.2300	22.4100	-1.451%	222,824	-50.379%
2025-06-30	22.6300	22.8500	22.4900	22.7400	+1.112%	134,283	-51.099%
2025-06-27	22.2800	22.7500	22.2800	22.4900	+1.170%	251,604	-50.556%
2025-06-26	22.8000	22.8900	22.1323	22.2300	-2.841%	272,540	-49.978%
2025-06-25	22.7300	23.0300	22.5900	22.8800	+0.926%	213,597	-51.399%
2025-06-24	22.7700	22.8408	22.2300	22.6700	+1.796%	407,758	-50.948%
2025-06-23	20.6100	22.4000	20.5700	22.2700	+5.246%	776,933	-50.067%
2025-06-20	21.3800	21.5278	21.0487	21.1600	-1.992%	270,594	-47.448%
2025-06-18	21.1500	21.6700	20.9300	21.5900	+1.504%	426,873	-48.495%
2025-06-17	21.3000	21.5500	20.9800	21.2700	-2.027%	466,451	-47.720%
2025-06-16	21.7000	22.0000	21.2400	21.7100	+0.789%	529,176	-48.779%
2025-06-13	21.4300	22.1400	21.3309	21.5400	-3.538%	497,256	-48.375%
2025-06-12	22.7600	22.9900	22.3000	22.3300	-0.579%	320,136	-50.202%
2025-06-11	22.8400	23.2600	22.4000	22.4600	-2.897%	264,415	-50.490%
2025-06-10	23.4700	23.4700	22.8300	23.1300	-3.504%	354,281	-51.924%
2025-06-09	23.8900	24.2300	23.4700	23.9700	-0.291%	172,707	-53.609%
2025-06-06	24.5600	24.5600	23.9100	24.0400	-3.840%	183,811	-53.744%
2025-06-05	24.5800	25.0790	24.5800	25.0000	+0.321%	174,195	-55.520%
2025-06-04	23.9900	24.9600	23.6200	24.9200	+3.963%	503,703	-55.377%
2025-06-03	24.5200	24.9700	23.6665	23.9700	-2.243%	384,729	-53.609%
2025-06-02	24.2700	25.1000	24.2341	24.5200	-2.698%	337,755	-54.649%
2025-05-30	25.0900	25.5700	24.9300	25.2000	+1.818%	201,862	-55.873%
2025-05-29	24.9900	25.3108	24.7200	24.7500	-1.276%	155,618	-55.071%
2025-05-28	24.1200	25.2000	24.1100	25.0700	+2.473%	195,401	-55.644%
2025-05-27	24.6200	24.9000	24.3900	24.4650	-1.708%	190,656	-54.547%
2025-05-23	25.4900	25.4900	24.7700	24.8900	-0.520%	149,500	-55.323%
2025-05-22	25.0700	25.6000	24.7300	25.0200	+0.969%	254,559	-55.556%
2025-05-21	24.1300	24.8100	24.1300	24.7800	+3.682%	279,456	-55.125%
2025-05-20	23.5300	23.9400	23.4500	23.9000	+1.919%	106,172	-53.473%
2025-05-19	23.2300	23.7800	23.2300	23.4500	+2.536%	203,585	-52.580%
2025-05-16	22.7500	23.3300	22.6600	22.8700	+0.263%	158,550	-51.377%
2025-05-15	23.5000	23.6600	22.7700	22.8100	-0.567%	251,617	-51.249%
2025-05-14	22.9200	23.1300	22.8000	22.9400	+1.013%	199,258	-51.526%
2025-05-13	23.1900	23.2400	22.3200	22.7100	-2.824%	355,731	-51.035%
2025-05-12	22.8700	23.7100	22.5800	23.3700	-5.000%	369,589	-52.418%
2025-05-09	24.4700	24.9400	24.4100	24.6000	-1.914%	145,757	-54.797%
2025-05-08	25.3200	25.3300	24.3800	25.0800	-2.602%	327,460	-55.662%
2025-05-07	25.5200	26.1200	25.5000	25.7500	-0.116%	246,875	-56.816%
2025-05-06	25.5900	26.0490	25.3251	25.7800	0.000%	371,149	-56.866%
2025-05-05	25.5100	26.0300	25.4400	25.7800	+3.826%	271,634	-56.866%
2025-05-02	24.9300	25.8100	24.7000	24.8300	-2.856%	268,044	-55.215%
2025-05-01	26.0900	26.1400	24.9100	25.5600	-0.853%	336,774	-56.495%
2025-04-30	25.2100	26.3600	25.1900	25.7800	+5.139%	485,326	-56.866%
2025-04-29	24.7800	24.9300	24.2700	24.5200	+0.947%	163,758	-54.649%
2025-04-28	24.6900	24.7600	24.1700	24.2900	-1.340%	204,008	-54.220%
2025-04-25	24.9000	25.1500	24.5900	24.6200	+0.204%	177,558	-54.833%
2025-04-24	24.8800	25.2600	24.3600	24.5700	-2.885%	183,813	-54.742%
2025-04-23	24.7300	25.5800	24.3200	25.3000	+0.357%	372,409	-56.047%
2025-04-22	25.9100	26.0898	24.8100	25.2100	-4.975%	206,793	-55.891%
2025-04-21	25.9800	27.0600	25.8216	26.5300	+5.403%	241,366	-58.085%
2025-04-17	26.0300	26.0300	24.3950	25.1700	-4.551%	229,339	-55.820%
2025-04-16	26.4400	26.6099	25.5000	26.3700	-1.604%	184,958	-57.831%
2025-04-15	26.6800	26.8200	25.8200	26.8000	+0.299%	151,034	-58.507%
2025-04-14	25.7500	27.2300	25.6100	26.7200	-0.632%	223,633	-58.383%
2025-04-11	27.9500	29.1300	26.4800	26.8900	-4.544%	477,542	-58.646%
2025-04-10	26.3200	29.1500	26.1600	28.1700	+12.635%	770,811	-60.525%
2025-04-09	30.6300	31.0200	24.3500	25.0100	-15.278%	1,191,834	-55.538%
2025-04-08	26.5700	30.4100	26.2500	29.5200	+4.792%	887,248	-62.331%
2025-04-07	29.5700	30.4900	25.9500	28.1700	+1.991%	871,808	-60.525%
2025-04-04	24.9900	27.8000	24.6900	27.6200	+17.682%	1,148,668	-59.739%
2025-04-03	22.0500	23.4850	21.9400	23.4700	+15.673%	925,802	-52.620%
2025-04-02	20.7000	20.7700	20.2600	20.2900	-0.197%	322,140	-45.195%
2025-04-01	20.6500	20.9800	20.3000	20.3300	-1.071%	254,516	-45.303%
2025-03-31	21.1200	21.1500	20.3300	20.5500	-2.329%	266,020	-45.888%
2025-03-28	20.9600	21.2300	20.6900	21.0400	+1.057%	242,154	-47.148%
2025-03-27	20.5300	20.9700	20.3900	20.8200	+1.859%	288,803	-46.590%
2025-03-26	20.4100	20.5100	19.9600	20.4400	-0.921%	287,893	-45.597%
2025-03-25	20.6500	20.7600	20.2800	20.6300	-2.597%	161,004	-46.098%
2025-03-24	21.4500	21.5200	20.9000	21.1800	-2.216%	209,999	-47.498%
2025-03-21	21.4700	21.9050	21.4100	21.6600	+1.595%	189,286	-48.661%
2025-03-20	21.7000	21.8900	21.2000	21.3200	-0.745%	212,418	-47.842%
2025-03-19	22.0000	22.1000	21.2850	21.4800	-3.200%	229,320	-48.231%
2025-03-18	22.0100	22.5300	21.9496	22.1900	-0.314%	278,971	-49.887%
2025-03-17	23.0100	23.0100	22.0500	22.2600	-3.175%	268,369	-50.045%
2025-03-14	24.1500	24.3600	22.9102	22.9900	-5.585%	195,405	-51.631%
2025-03-13	24.2500	24.6700	23.5700	24.3500	+1.290%	167,228	-54.333%
2025-03-12	24.2600	24.4000	23.6200	24.0400	-1.029%	108,830	-53.744%
2025-03-11	23.7200	24.5200	23.5000	24.2900	+1.717%	171,211	-54.220%
2025-03-10	24.1400	24.3200	23.2300	23.8800	-1.526%	174,098	-53.434%
2025-03-07	24.9000	24.9000	23.8800	24.2500	-3.136%	227,152	-54.144%
2025-03-06	25.4300	25.8300	24.8000	25.0350	-0.773%	179,681	-55.582%
2025-03-05	25.1200	26.1200	24.9600	25.2300	+3.064%	454,138	-55.925%
2025-03-04	24.6700	25.3196	23.7200	24.4800	+2.000%	418,804	-54.575%
2025-03-03	22.2300	24.4000	22.0600	24.0000	+6.904%	401,851	-53.667%
2025-02-28	23.2600	23.5700	22.4100	22.4500	-2.856%	264,236	-50.468%
2025-02-27	23.0700	23.4500	22.5600	23.1100	-1.028%	203,850	-51.882%
2025-02-26	23.0600	23.5700	22.9450	23.3500	+0.995%	263,845	-52.377%
2025-02-25	22.4700	23.4500	22.2700	23.1200	+3.168%	223,221	-51.903%
2025-02-24	22.4000	22.6898	22.2100	22.4100	-0.178%	203,845	-50.379%
2025-02-21	21.8000	22.4700	21.7201	22.4500	+4.225%	178,107	-50.468%
2025-02-20	22.0700	22.1900	21.4650	21.5400	-1.689%	232,496	-48.375%
2025-02-19	22.1500	22.1500	21.5000	21.9100	-1.661%	219,392	-49.247%
2025-02-18	22.7200	22.9280	21.9551	22.2800	-2.537%	168,559	-50.090%