Dark

FAZ
Direxion Daily Financial Bear 3x ETF
stock NYSE ETF

At Close

Jul 2, 2026 3:59:53 PM EDT

35.14USD-4.459%(-1.64)448,099

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

36.00USD-2.121%(-0.78)6,937

After-hours

Jul 2, 2026 4:00:30 PM EDT

35.20USD+0.171%(+0.06)4,727

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	35.9600	36.3850	35.1400	35.2000	-4.296%	448,099	0.000%
2026-07-01	39.0300	39.0300	36.1500	36.7800	-6.626%	572,291	-4.296%
2026-06-30	39.2000	39.8300	38.8300	39.3900	+0.742%	350,801	-10.637%
2026-06-29	39.2300	39.2300	38.4400	39.1000	-1.038%	327,201	-9.974%
2026-06-26	39.4300	40.1500	38.6200	39.5100	-0.152%	563,181	-10.909%
2026-06-25	38.6600	39.7200	36.9300	39.5700	+1.436%	557,822	-11.044%
2026-06-24	38.7300	39.4400	38.2250	39.0100	+0.853%	472,658	-9.767%
2026-06-23	39.2500	39.4700	38.3500	38.6800	-1.753%	381,349	-8.997%
2026-06-22	39.5200	39.6200	38.6000	39.3700	-1.600%	328,978	-10.592%
2026-06-18	37.9800	40.1900	37.7700	40.0100	+2.801%	436,953	-12.022%
2026-06-17	38.5200	39.1700	37.1650	38.9200	+1.672%	488,961	-9.558%
2026-06-16	39.3000	39.3700	38.0700	38.2800	-4.252%	343,852	-8.046%
2026-06-15	39.5800	40.1900	39.1000	39.9800	-1.381%	339,053	-11.956%
2026-06-12	41.5500	41.7300	40.0200	40.5400	-3.888%	709,869	-13.172%
2026-06-11	42.8600	43.6100	41.8200	42.1800	-2.180%	581,458	-16.548%
2026-06-10	42.6300	43.1650	41.7400	43.1200	+1.173%	579,449	-18.367%
2026-06-09	43.4100	43.6300	41.9800	42.6200	-2.650%	517,656	-17.410%
2026-06-08	43.1200	43.7900	42.5800	43.7800	+2.004%	435,147	-19.598%
2026-06-05	42.7800	43.5410	42.5243	42.9200	-0.648%	492,950	-17.987%
2026-06-04	45.2100	45.2100	42.8900	43.2000	-7.673%	707,879	-18.519%
2026-06-03	46.1000	47.7200	46.0600	46.7900	+3.449%	496,799	-24.770%
2026-06-02	45.8200	46.4800	44.7100	45.2300	-0.155%	370,741	-22.176%
2026-06-01	45.8200	45.9000	44.9100	45.3000	+0.801%	328,678	-22.296%
2026-05-29	45.7100	45.9400	44.3800	44.9400	-1.620%	307,437	-21.673%
2026-05-28	45.7000	46.2401	45.1000	45.6800	+1.151%	261,158	-22.942%
2026-05-27	44.4000	45.5200	43.8000	45.1600	+2.520%	459,803	-22.055%
2026-05-26	43.7050	44.4400	43.1850	44.0500	+0.182%	341,610	-20.091%
2026-05-22	43.9300	44.1300	43.2800	43.9700	-0.834%	307,578	-19.945%
2026-05-21	45.0000	45.6900	44.1300	44.3400	-0.516%	669,095	-20.613%
2026-05-20	45.6900	46.9200	44.3900	44.5700	-3.024%	918,007	-21.023%
2026-05-19	44.5600	46.1100	44.2700	45.9600	+3.490%	418,219	-23.412%
2026-05-18	46.1300	46.3300	44.2050	44.4100	-3.561%	773,156	-20.739%
2026-05-15	45.6600	46.2050	45.0500	46.0500	+1.253%	434,968	-23.561%
2026-05-14	45.6200	45.9578	44.9750	45.4800	-1.601%	435,887	-22.603%
2026-05-13	45.7700	46.3700	45.4500	46.2200	+3.147%	346,149	-23.842%
2026-05-12	45.7500	46.8000	44.4300	44.8100	-2.097%	566,509	-21.446%
2026-05-11	45.6600	46.3400	45.0600	45.7700	+0.329%	522,259	-23.094%
2026-05-08	44.5400	45.8700	44.4300	45.6200	+1.990%	345,395	-22.841%
2026-05-07	44.1600	45.0700	43.4100	44.7300	+1.406%	489,041	-21.306%
2026-05-06	43.8300	44.1400	42.9900	44.1100	-1.232%	398,623	-20.200%
2026-05-05	44.6500	45.1500	44.1800	44.6600	+0.450%	423,775	-21.182%
2026-05-04	44.0000	44.8300	43.1200	44.4600	+1.786%	422,190	-20.828%
2026-05-01	42.6100	43.7250	42.0550	43.6800	+1.088%	862,005	-19.414%
2026-04-30	44.6500	45.5150	42.9000	43.2100	-1.053%	597,536	-18.537%
2026-04-29	43.2000	44.2000	42.7400	43.6700	-0.251%	480,070	-19.395%
2026-04-28	42.9450	43.9600	42.4800	43.7800	-0.364%	717,339	-19.598%
2026-04-27	45.0900	45.1850	43.6979	43.9400	-2.138%	608,151	-19.891%
2026-04-24	44.2700	45.1700	44.2400	44.9000	+2.138%	650,430	-21.604%
2026-04-23	43.2000	45.1200	43.0001	43.9600	+2.471%	782,793	-19.927%
2026-04-22	42.2600	43.2000	41.8300	42.9000	+0.468%	890,544	-17.949%
2026-04-21	41.7100	42.8800	40.5300	42.7000	+2.129%	1,011,124	-17.564%
2026-04-20	42.6400	42.6400	41.5101	41.8100	-1.088%	487,427	-15.810%
2026-04-17	42.4800	42.5900	40.9400	42.2700	-2.311%	995,097	-16.726%
2026-04-16	43.1100	43.5200	42.3000	43.2700	+0.769%	819,365	-18.650%
2026-04-15	43.1200	43.7700	42.4800	42.9400	-2.098%	881,308	-18.025%
2026-04-14	44.5400	44.6600	43.5500	43.8600	-0.792%	652,842	-19.745%
2026-04-13	47.4300	47.6000	44.1500	44.2100	-5.027%	796,729	-20.380%
2026-04-10	45.3600	46.9300	45.2500	46.5500	+3.307%	981,594	-24.382%
2026-04-09	46.0000	46.5000	44.5000	45.0600	-0.902%	489,491	-21.882%
2026-04-08	45.8200	46.0900	44.6200	45.4700	-7.844%	1,194,587	-22.586%
2026-04-07	50.0700	50.3900	48.8900	49.3400	+0.081%	1,387,050	-28.658%
2026-04-06	50.3900	50.5500	48.8900	49.3000	-1.988%	909,157	-28.600%
2026-04-02	52.6400	53.1600	49.5200	50.3000	-0.534%	913,003	-30.020%
2026-04-01	49.5300	51.4000	49.2400	50.5700	-0.335%	809,467	-30.394%
2026-03-31	52.2300	53.6300	50.3800	50.7400	-6.107%	1,078,140	-30.627%
2026-03-30	54.5400	54.9800	52.8200	54.0400	-3.396%	1,103,839	-34.863%
2026-03-27	52.7500	56.3700	52.7350	55.9400	+7.474%	794,002	-37.075%
2026-03-26	51.9100	52.5000	50.6400	52.0500	+1.859%	508,251	-32.373%
2026-03-25	50.2700	52.1100	49.1600	51.1000	-0.195%	411,014	-31.115%
2026-03-24	52.5700	52.7250	50.2400	51.2000	-0.948%	617,535	-31.250%
2026-03-23	50.2900	51.7100	49.6100	51.6900	-2.416%	765,008	-31.902%
2026-03-20	53.3900	53.9200	52.1800	52.9700	-0.582%	640,156	-33.547%
2026-03-19	53.8700	54.7699	52.6400	53.2800	-0.056%	1,206,028	-33.934%
2026-03-18	51.9200	53.3975	50.9900	53.3100	+3.635%	554,567	-33.971%
2026-03-17	51.1700	51.5700	49.4500	51.4400	-1.531%	739,361	-31.571%
2026-03-16	52.4100	52.8600	50.7700	52.2400	-2.373%	967,634	-32.619%
2026-03-13	52.8400	53.6700	51.6800	53.5100	-0.224%	1,142,985	-34.218%
2026-03-12	52.9300	53.7800	52.4700	53.6300	+4.972%	918,649	-34.365%
2026-03-11	50.2300	52.3400	49.7350	51.0900	+2.467%	644,839	-31.102%
2026-03-10	49.2500	50.7600	48.0407	49.8600	+1.445%	961,161	-29.402%
2026-03-09	50.3000	52.3400	48.5550	49.1500	+1.697%	1,348,730	-28.383%
2026-03-06	48.8600	50.5600	48.2700	48.3300	+3.980%	1,321,883	-27.167%
2026-03-05	46.4000	47.3441	44.9200	46.4800	+1.662%	630,574	-24.269%
2026-03-04	46.1500	46.9000	45.3700	45.7200	-1.699%	562,629	-23.010%
2026-03-03	49.0000	49.5800	45.6300	46.5100	+0.606%	1,206,167	-24.317%
2026-03-02	47.9200	48.5299	45.4100	46.2300	+0.763%	1,134,519	-23.859%
2026-02-27	45.0950	46.9600	44.4200	45.8800	+6.179%	1,662,737	-23.278%
2026-02-26	44.5600	44.5900	42.8100	43.2100	-3.700%	1,231,447	-18.537%
2026-02-25	46.4900	46.7500	44.7800	44.8700	-5.238%	631,830	-21.551%
2026-02-24	48.7700	49.3380	46.7499	47.3500	-1.169%	1,137,728	-25.660%
2026-02-23	44.3300	48.1700	43.7000	47.9100	+9.860%	1,431,690	-26.529%
2026-02-20	44.7100	45.5300	43.5700	43.6100	-1.757%	1,330,879	-19.285%
2026-02-19	44.3700	45.3800	43.8400	44.3900	+2.470%	718,569	-20.703%
2026-02-18	43.9500	44.0650	42.8000	43.3200	-2.102%	1,416,521	-18.744%
2026-02-17	45.2300	45.2300	43.7200	44.2500	-3.046%	1,236,474	-20.452%
2026-02-13	45.8000	46.6900	44.9600	45.6400	+0.220%	1,696,523	-22.875%
2026-02-12	42.5500	46.1100	42.0800	45.5400	+6.129%	1,501,481	-22.705%
2026-02-11	40.7700	43.0200	40.2300	42.9100	+4.353%	1,388,075	-17.968%
2026-02-10	40.7800	42.0300	39.4700	41.1200	+2.365%	1,283,448	-14.397%
2026-02-09	39.7200	40.2300	39.2400	40.1700	+1.928%	1,013,048	-12.372%
2026-02-06	40.5700	40.5700	39.2500	39.4100	-5.378%	2,087,735	-10.683%
2026-02-05	40.2900	41.9000	39.9812	41.6500	+3.736%	2,324,678	-15.486%
2026-02-04	41.1900	41.4599	39.6500	40.1500	-2.359%	1,983,118	-12.329%
2026-02-03	40.6100	41.9400	39.7100	41.1200	+2.723%	2,679,101	-14.397%
2026-02-02	41.2800	41.9200	39.8800	40.0300	-3.099%	999,719	-12.066%
2026-01-30	41.5700	42.2700	40.8300	41.3100	+0.511%	1,327,295	-14.791%
2026-01-29	41.6000	42.3700	40.8500	41.1000	-3.043%	1,831,598	-14.355%
2026-01-28	42.5800	42.9000	41.8600	42.3900	+0.118%	1,064,294	-16.962%
2026-01-27	41.5700	42.6900	41.3800	42.3400	+2.271%	530,664	-16.863%
2026-01-26	42.0900	42.0900	41.0300	41.4000	-1.826%	723,012	-14.976%
2026-01-23	41.1500	42.5600	41.1500	42.1700	+4.123%	638,449	-16.528%
2026-01-22	40.7600	40.8146	39.8700	40.5000	-1.842%	1,349,219	-13.086%
2026-01-21	41.3700	41.7300	40.3800	41.2600	-1.174%	1,476,685	-14.687%
2026-01-20	40.8200	42.0200	39.8600	41.7500	+6.614%	1,403,803	-15.689%
2026-01-16	39.3000	39.4700	38.4400	39.1600	-0.204%	631,115	-10.112%
2026-01-15	39.6000	39.6000	38.4900	39.2400	-1.109%	682,372	-10.296%
2026-01-14	39.9000	40.6700	39.6200	39.6800	+0.481%	1,834,047	-11.290%
2026-01-13	37.5300	39.6300	37.4900	39.4900	+5.673%	1,354,077	-10.864%
2026-01-12	37.8200	38.2000	37.1850	37.3700	+2.608%	1,236,923	-5.807%
2026-01-09	36.0600	36.4500	35.6200	36.4200	+0.942%	816,575	-3.350%
2026-01-08	36.9800	37.0150	35.3800	36.0800	-1.502%	908,084	-2.439%
2026-01-07	35.4200	36.7600	35.2738	36.6300	+4.329%	1,306,924	-3.904%
2026-01-06	35.9300	35.9300	34.9300	35.1100	-1.349%	1,454,072	+0.256%
2026-01-05	38.3600	38.3800	34.8650	35.5900	-6.735%	2,859,562	-1.096%
2026-01-02	38.2300	39.3700	37.9850	38.1600	-0.703%	1,764,979	-7.757%
2025-12-31	37.5000	38.4450	37.4010	38.4300	+2.344%	673,338	-8.405%
2025-12-30	37.1400	37.6150	37.1400	37.5500	+0.860%	746,871	-6.258%
2025-12-29	36.6850	37.3500	36.5100	37.2300	+1.638%	950,825	-5.453%
2025-12-26	36.5400	36.9750	36.3000	36.6300	+0.687%	810,415	-3.904%
2025-12-24	36.8200	37.0050	36.0750	36.3800	-1.543%	668,928	-3.244%
2025-12-23	37.1800	37.1800	36.6950	36.9500	-0.938%	680,206	-4.736%
2025-12-22	38.4500	38.5250	37.0700	37.3000	-3.717%	1,020,140	-5.630%
2025-12-19	39.2600	39.2600	38.3500	38.7400	-1.525%	1,091,738	-9.138%
2025-12-18	38.8000	39.7200	38.3000	39.3400	+0.485%	1,206,876	-10.524%
2025-12-17	38.7400	39.2100	38.1900	39.1500	+0.077%	1,972,040	-10.089%
2025-12-16	38.2800	39.4000	37.9900	39.1200	+2.221%	1,519,994	-10.020%
2025-12-15	38.0100	38.6800	37.6750	38.2700	-0.468%	1,229,091	-8.022%
2025-12-12	38.0000	38.9000	37.8838	38.4500	-0.234%	1,894,116	-8.453%
2025-12-11	40.6700	40.6700	38.2900	38.5400	-5.493%	2,667,467	-8.666%
2025-12-10	42.1800	42.3300	40.3000	40.7800	-3.227%	2,258,003	-13.683%
2025-12-09	41.6300	42.2200	40.5950	42.1400	+1.152%	1,836,919	-16.469%
2025-12-08	41.1200	42.1200	41.1200	41.6600	+1.067%	1,237,252	-15.506%
2025-12-05	41.4800	41.7200	40.6200	41.2200	0.000%	797,661	-14.605%
2025-12-04	41.4000	41.6100	40.6100	41.2200	-0.555%	826,868	-14.605%
2025-12-03	43.0100	43.0100	41.3250	41.4500	-3.806%	868,846	-15.078%
2025-12-02	42.8000	43.6200	42.4300	43.0900	+0.326%	735,949	-18.311%
2025-12-01	42.6600	43.1000	41.8100	42.9500	+2.408%	728,407	-18.044%
2025-11-28	42.6000	42.6650	41.4200	41.9400	-2.009%	261,271	-16.071%
2025-11-26	43.6400	43.7050	42.3200	42.8000	-2.395%	625,172	-17.757%
2025-11-25	45.1200	45.4350	43.4750	43.8500	-3.626%	1,257,194	-19.726%
2025-11-24	45.9100	47.0000	45.2400	45.5000	-1.151%	925,087	-22.637%
2025-11-21	46.6300	47.5400	45.2400	46.0300	-3.136%	2,352,717	-23.528%
2025-11-20	45.1100	47.6052	44.1300	47.5200	+2.679%	2,603,373	-25.926%
2025-11-19	46.7800	47.3000	46.1100	46.2800	-1.217%	1,553,226	-23.941%
2025-11-18	47.0700	47.4600	45.8000	46.8500	+0.558%	2,146,748	-24.867%
2025-11-17	44.0600	47.0600	44.0400	46.5900	+5.790%	2,053,084	-24.447%
2025-11-14	43.1900	44.4700	43.1800	44.0400	+2.969%	2,085,183	-20.073%
2025-11-13	41.3600	42.9200	40.9400	42.7700	+4.038%	1,978,605	-17.699%
2025-11-12	42.1400	42.1400	40.6000	41.1100	-2.744%	1,569,506	-14.376%
2025-11-11	42.6800	42.9600	41.8800	42.2700	-1.192%	1,494,736	-16.726%
2025-11-10	42.9700	43.5200	42.3200	42.7800	-0.995%	1,572,007	-17.719%
2025-11-07	44.4000	44.9300	43.1500	43.2100	-1.951%	1,446,312	-18.537%
2025-11-06	43.7400	44.6500	43.3600	44.0700	+0.962%	1,338,435	-20.127%
2025-11-05	43.9000	44.6196	43.0400	43.6500	-0.841%	1,509,573	-19.359%
2025-11-04	45.2300	45.5100	43.7035	44.0200	-1.499%	940,993	-20.036%
2025-11-03	44.1400	45.9399	44.1400	44.6900	+1.109%	945,194	-21.235%
2025-10-31	44.9800	45.1800	43.7600	44.2000	-0.316%	1,429,963	-20.362%
2025-10-30	44.9100	44.9100	42.8800	44.3400	-0.894%	1,424,718	-20.613%
2025-10-29	43.8900	45.2600	43.5900	44.7400	+5.073%	1,528,632	-21.323%
2025-10-28	41.7900	42.6700	41.6100	42.5800	+1.915%	901,124	-17.332%
2025-10-27	41.6300	42.0300	41.5200	41.7800	-1.042%	588,364	-15.749%
2025-10-24	43.0000	43.0000	41.8250	42.2200	-3.076%	541,343	-16.627%
2025-10-23	43.5100	44.2050	43.2400	43.5600	-0.774%	449,363	-19.192%
2025-10-22	43.0000	44.6200	42.9133	43.9000	+1.856%	735,371	-19.818%
2025-10-21	43.1600	43.3000	42.1600	43.1000	+0.396%	496,097	-18.329%
2025-10-20	44.0200	44.1800	42.6800	42.9300	-3.463%	761,032	-18.006%
2025-10-17	45.2700	45.6700	44.0100	44.4700	-2.392%	1,678,001	-20.846%
2025-10-16	42.3800	46.0200	42.3000	45.5600	+8.683%	2,304,775	-22.739%
2025-10-15	41.4000	42.8900	40.7600	41.9200	+0.048%	1,734,120	-16.031%
2025-10-14	44.1000	44.4500	40.9700	41.9000	-3.745%	2,155,921	-15.990%
2025-10-13	43.6400	44.1900	43.0200	43.5300	-2.574%	1,468,119	-19.136%
2025-10-10	41.6900	44.6800	41.0900	44.6800	+6.584%	1,842,217	-21.218%
2025-10-09	41.2000	42.1500	40.7501	41.9200	+1.085%	541,405	-16.031%
2025-10-08	40.4900	41.7904	40.4600	41.4700	+1.667%	439,069	-15.119%
2025-10-07	40.6100	41.3600	40.1800	40.7900	-0.342%	645,019	-13.704%
2025-10-06	40.4500	41.8600	40.1200	40.9300	+0.122%	795,627	-14.000%
2025-10-03	41.6450	41.7000	40.3050	40.8800	-1.872%	770,513	-13.894%
2025-10-02	41.6600	42.3200	41.4000	41.6600	+0.024%	609,025	-15.506%
2025-10-01	41.1500	41.6500	40.7400	41.6500	+2.992%	745,441	-15.486%
2025-09-30	40.1500	41.4700	39.6600	40.4400	+1.176%	850,550	-12.957%
2025-09-29	40.1500	40.7500	39.8500	39.9700	-1.309%	440,836	-11.934%
2025-09-26	40.8000	41.0000	39.9000	40.5000	-1.937%	2,455,497	-13.086%
2025-09-25	41.3000	41.8990	40.7500	41.3000	+0.978%	2,423,683	-14.770%
2025-09-24	40.4000	41.3000	40.2000	40.9000	+0.739%	2,458,580	-13.936%
2025-09-23	40.2000	41.0000	39.0000	40.6000	+0.247%	3,088,639	-13.300%
2025-09-22	41.0000	41.2000	40.3000	40.5000	+0.248%	2,207,988	-13.086%
2025-09-19	40.4000	41.0000	39.9000	40.4000	0.000%	2,068,611	-12.871%
2025-09-18	40.5000	40.8000	39.6000	40.4000	-0.493%	3,278,527	-12.871%
2025-09-17	41.7000	41.7000	40.0000	40.6000	-2.871%	4,234,355	-13.300%
2025-09-16	41.5000	42.5000	41.5000	41.8000	+0.723%	2,268,976	-15.789%
2025-09-15	41.0000	41.6000	40.5010	41.5000	+0.728%	1,931,862	-15.181%
2025-09-12	40.9000	41.4000	40.5580	41.2000	+1.728%	1,431,589	-14.563%
2025-09-11	42.5000	42.6000	40.5000	40.5000	-4.930%	2,148,679	-13.086%
2025-09-10	42.7000	43.2000	42.1000	42.6000	+0.948%	2,292,021	-17.371%
2025-09-09	43.0000	43.1850	41.6000	42.2000	-1.402%	2,095,566	-16.588%
2025-09-08	42.9000	43.4000	42.6000	42.8000	0.000%	2,203,548	-17.757%
2025-09-05	40.6000	43.3000	40.2010	42.8000	+5.679%	3,327,063	-17.757%
2025-09-04	41.5000	41.7000	40.5000	40.5000	-3.341%	1,810,661	-13.086%
2025-09-03	41.8000	42.7000	41.6000	41.9000	+0.721%	2,203,306	-15.990%
2025-09-02	41.5000	42.7000	41.5000	41.6000	+2.463%	2,074,507	-15.385%
2025-08-29	40.9000	41.1000	40.3000	40.6000	-0.733%	1,870,918	-13.300%
2025-08-28	40.8000	41.3000	40.8000	40.9000	-0.244%	1,245,089	-13.936%
2025-08-27	41.6000	41.7000	40.7000	41.0000	-0.726%	1,312,700	-14.146%
2025-08-26	42.6000	42.6000	41.2500	41.3000	-2.364%	1,259,826	-14.770%
2025-08-25	41.9000	42.3000	41.5010	42.3000	+1.683%	1,459,725	-16.785%
2025-08-22	43.1000	43.1000	41.2000	41.6000	-4.805%	2,607,754	-15.385%
2025-08-21	43.7000	44.5000	43.4000	43.7000	+0.924%	1,997,923	-19.451%
2025-08-20	43.7000	44.1000	42.8000	43.3000	-1.142%	3,774,060	-18.707%
2025-08-19	44.2000	44.2000	43.1000	43.8000	-0.455%	2,079,305	-19.635%
2025-08-18	44.4000	44.6000	43.9000	44.0000	-0.227%	2,631,402	-20.000%
2025-08-15	42.6000	44.2000	42.4000	44.1000	+3.521%	2,865,706	-20.181%
2025-08-14	43.6000	43.9850	42.6000	42.6000	-1.843%	2,327,496	-17.371%
2025-08-13	43.6000	44.1000	42.9500	43.4000	-1.364%	3,352,870	-18.894%
2025-08-12	45.1000	45.2000	43.8000	44.0000	-3.930%	2,920,924	-20.000%
2025-08-11	45.5000	46.1000	45.2010	45.8000	+0.439%	2,346,494	-23.144%
2025-08-08	46.2000	46.6000	45.3000	45.6000	-2.979%	2,511,179	-22.807%
2025-08-07	44.6000	47.3000	44.6000	47.0000	+3.753%	3,508,710	-25.106%
2025-08-06	45.7000	46.2000	45.1000	45.3000	-1.522%	2,534,900	-22.296%
2025-08-05	45.1000	47.0000	45.0000	46.0000	+1.322%	3,426,339	-23.478%
2025-08-04	46.2000	46.6000	45.4000	45.4000	-2.784%	2,615,210	-22.467%
2025-08-01	45.9000	47.7000	45.9000	46.7000	+5.418%	5,452,116	-24.625%
2025-07-31	44.0000	44.5000	42.7000	44.3000	+2.074%	4,845,832	-20.542%
2025-07-30	43.1000	44.1000	42.6000	43.4000	+0.231%	4,237,015	-18.894%
2025-07-29	42.1000	43.5000	41.9000	43.3000	+1.882%	2,875,291	-18.707%
2025-07-28	41.7000	42.8000	41.6000	42.5000	+2.163%	1,828,199	-17.176%
2025-07-25	42.3000	42.7000	41.5000	41.6000	-1.887%	2,145,006	-15.385%
2025-07-24	42.4000	42.5500	41.5000	42.4000	0.000%	2,927,625	-16.981%
2025-07-23	43.1000	43.7000	42.3000	42.4000	-2.079%	2,481,150	-16.981%
2025-07-22	43.8000	43.9000	43.2000	43.3000	-1.591%	2,411,773	-18.707%
2025-07-21	43.6000	44.1000	42.7000	44.0000	+0.917%	2,118,234	-20.000%
2025-07-18	43.6000	43.9940	43.4000	43.6000	0.000%	2,951,875	-19.266%
2025-07-17	45.4000	45.4000	43.5000	43.6000	-3.111%	2,875,726	-19.266%
2025-07-16	45.3000	46.8000	44.8000	45.0000	-1.747%	4,340,483	-21.778%
2025-07-15	44.3000	45.9000	43.9500	45.8000	+4.805%	3,014,047	-23.144%
2025-07-14	44.8000	45.0000	43.6000	43.7000	-2.018%	2,287,263	-19.451%
2025-07-11	44.1000	44.8000	44.0310	44.6000	+3.480%	2,383,985	-21.076%
2025-07-10	44.1000	44.1990	43.1000	43.1000	-2.268%	2,248,558	-18.329%
2025-07-09	43.8000	44.6000	43.7000	44.1000	-0.676%	2,574,785	-20.181%
2025-07-08	43.4000	44.5000	43.4000	44.4000	+2.778%	3,315,727	-20.721%
2025-07-07	42.3000	43.9000	41.8460	43.2000	+2.613%	2,962,274	-18.519%
2025-07-03	43.0000	43.2500	41.8000	42.1000	-2.771%	1,109,274	-16.390%
2025-07-02	43.2000	44.1000	43.0350	43.3000	0.000%	2,314,052	-18.707%
2025-07-01	44.4000	44.4000	43.0000	43.3000	-1.367%	2,222,133	-18.707%
2025-06-30	44.3000	44.6000	43.7500	43.9000	-2.661%	1,996,204	-19.818%
2025-06-27	45.5000	45.7000	44.3000	45.1000	-0.661%	1,808,125	-21.951%
2025-06-26	46.3000	46.4000	45.2000	45.4000	-2.366%	1,989,487	-22.467%
2025-06-25	45.9000	46.7000	45.9000	46.5000	+1.528%	2,130,461	-24.301%
2025-06-24	46.6000	46.7990	45.3000	45.8000	-5.372%	2,563,555	-23.144%
2025-06-23	50.4000	51.4000	48.3500	48.4000	-3.777%	2,943,726	-27.273%
2025-06-20	50.2000	50.7820	49.6000	50.3000	-0.789%	2,894,661	-30.020%
2025-06-18	50.7000	50.9000	48.9000	50.7000	+0.396%	3,404,166	-30.572%
2025-06-17	50.6000	51.0000	49.8000	50.5000	+1.610%	2,636,047	-30.297%
2025-06-16	50.3000	50.3500	48.6000	49.7000	-3.307%	2,095,258	-29.175%
2025-06-13	50.3000	51.8000	50.0000	51.4000	+6.418%	4,338,178	-31.518%
2025-06-12	49.1000	49.8000	48.3000	48.3000	-0.207%	2,212,803	-27.122%
2025-06-11	48.0000	48.8990	47.4000	48.4000	+0.415%	3,312,802	-27.273%
2025-06-10	48.3000	48.7000	48.1000	48.2000	-0.207%	2,391,811	-26.971%
2025-06-09	47.3000	49.2000	47.3000	48.3000	+1.899%	2,608,130	-27.122%
2025-06-06	47.9000	48.2000	47.0000	47.4000	-3.854%	2,071,026	-25.738%
2025-06-05	48.5000	49.9000	48.5000	49.3000	+0.818%	2,815,432	-28.600%
2025-06-04	47.8000	48.9000	47.6010	48.9000	+2.088%	1,523,919	-28.016%
2025-06-03	48.7000	49.9000	47.9000	47.9000	-0.828%	1,597,501	-26.514%
2025-06-02	49.3000	50.2500	48.2000	48.3000	-0.207%	1,833,054	-27.122%
2025-05-30	49.1000	49.8000	48.0000	48.4000	-0.412%	2,530,205	-27.273%
2025-05-29	48.8000	50.0000	48.5000	48.6000	-1.220%	2,343,564	-27.572%
2025-05-28	48.3000	49.5000	48.0500	49.2000	+2.075%	2,242,690	-28.455%
2025-05-27	49.6000	50.3000	48.2000	48.2000	-5.305%	2,065,342	-26.971%
2025-05-23	52.4000	52.4000	50.2000	50.9000	+0.992%	2,126,422	-30.845%
2025-05-22	50.4000	51.0800	49.4460	50.4000	+0.398%	2,245,787	-30.159%
2025-05-21	48.2000	50.3000	47.7000	50.2000	+6.582%	2,042,337	-29.880%
2025-05-20	47.2000	47.9000	46.7000	47.1000	+1.290%	1,595,926	-25.265%
2025-05-19	47.2000	47.5000	46.0000	46.5000	+0.432%	1,508,250	-24.301%
2025-05-16	47.5000	47.6980	46.2430	46.3000	-2.114%	1,191,206	-23.974%
2025-05-15	48.5000	48.5000	47.0000	47.3000	-2.070%	1,393,726	-25.581%
2025-05-14	47.7500	48.7000	47.5190	48.3000	+1.258%	1,593,068	-27.122%
2025-05-13	48.0000	48.3000	47.1000	47.7000	-1.446%	2,159,763	-26.205%
2025-05-12	47.6000	49.4000	47.4000	48.4000	-5.837%	2,405,887	-27.273%
2025-05-09	51.2000	52.0000	50.9460	51.4000	0.000%	1,957,242	-31.518%
2025-05-08	51.5000	51.8500	49.8000	51.4000	-2.281%	2,424,073	-31.518%
2025-05-07	53.1000	53.3000	51.8000	52.6000	-1.866%	2,903,357	-33.080%
2025-05-06	54.2000	54.3000	52.3980	53.6000	+1.708%	1,594,053	-34.328%
2025-05-05	53.1000	53.7930	51.5000	52.7000	+2.330%	1,896,327	-33.207%
2025-05-02	52.8000	53.1900	51.1000	51.5000	-6.534%	1,915,262	-31.650%
2025-05-01	55.4000	56.1000	54.0000	55.1000	+0.182%	2,107,162	-36.116%
2025-04-30	57.0000	59.2780	54.4010	55.0000	-0.362%	2,405,380	-36.000%
2025-04-29	57.0000	57.8000	54.9500	55.2000	-2.817%	1,852,136	-36.232%
2025-04-28	56.7000	58.2000	55.5000	56.8000	-1.045%	1,963,745	-38.028%
2025-04-25	57.6000	58.6500	56.8000	57.4000	+1.413%	1,679,892	-38.676%
2025-04-24	59.0000	59.9000	56.3000	56.6000	-3.413%	2,487,370	-37.809%
2025-04-23	57.5000	59.1500	54.7000	58.6000	-3.460%	2,992,844	-39.932%
2025-04-22	64.4000	64.9000	60.3000	60.7000	-9.807%	3,333,729	-42.010%
2025-04-21	64.4000	69.4000	63.7000	67.3000	+6.487%	2,759,096	-47.697%
2025-04-17	63.6000	64.1000	60.9000	63.2000	-0.629%	3,324,680	-44.304%
2025-04-16	61.4000	64.9000	60.4410	63.6000	+4.950%	3,164,515	-44.654%
2025-04-15	60.1000	60.8500	58.3000	60.6000	-0.656%	3,419,271	-41.914%
2025-04-14	60.4000	62.2990	59.2130	61.0000	-3.175%	1,959,108	-42.295%
2025-04-11	67.8000	68.6000	61.7200	63.0000	-5.120%	5,019,755	-44.127%
2025-04-10	63.6000	71.5000	63.6000	66.4000	+9.031%	3,527,645	-46.988%
2025-04-09	82.6000	83.6000	59.2000	60.9000	-22.814%	3,348,378	-42.200%
2025-04-08	68.6000	82.6000	66.8500	78.9000	+1.154%	4,503,091	-55.387%
2025-04-07	84.8000	87.9000	69.9000	78.0000	+0.775%	6,332,070	-54.872%
2025-04-04	70.0000	77.8500	68.6020	77.4000	+21.890%	6,679,378	-54.522%
2025-04-03	61.4000	63.7000	60.2000	63.5000	+15.245%	4,670,906	-44.567%
2025-04-02	58.0000	58.2000	54.7440	55.1000	-2.822%	3,134,599	-36.116%
2025-04-01	57.1000	58.5000	55.9000	56.7000	+0.710%	2,919,529	-37.919%
2025-03-31	60.4000	60.8000	55.5000	56.3000	-3.925%	3,680,809	-37.478%
2025-03-28	55.9000	59.2000	54.9500	58.6000	+6.159%	3,315,967	-39.932%
2025-03-27	55.4000	56.5000	54.3000	55.2000	+0.546%	3,283,544	-36.232%
2025-03-26	54.0000	55.6000	52.8000	54.9000	+0.734%	2,821,547	-35.883%
2025-03-25	54.8000	55.5740	54.1000	54.5000	-3.369%	1,972,421	-35.413%
2025-03-24	57.6000	58.1000	55.9000	56.4000	-5.051%	2,234,465	-37.589%
2025-03-21	59.9000	61.0000	58.8000	59.4000	+1.193%	2,400,342	-40.741%
2025-03-20	60.2000	60.2000	57.5000	58.7000	-0.340%	2,423,646	-40.034%
2025-03-19	60.8000	61.6000	57.9500	58.9000	-3.284%	2,757,473	-40.238%
2025-03-18	60.4000	61.6000	59.9000	60.9000	+0.495%	2,471,721	-42.200%
2025-03-17	63.7000	63.7000	59.7000	60.6000	-3.503%	4,215,992	-41.914%
2025-03-14	65.6000	66.6980	62.5000	62.8000	-6.825%	3,641,974	-43.949%
2025-03-13	66.1000	68.0800	64.7050	67.4000	+1.659%	3,054,052	-47.774%
2025-03-12	64.5000	68.2500	64.2000	66.3000	-0.450%	2,919,343	-46.908%
2025-03-11	65.0000	67.9000	64.6110	66.6000	+2.462%	4,983,032	-47.147%
2025-03-10	63.9000	66.9880	62.7000	65.0000	+6.908%	3,730,741	-45.846%
2025-03-07	60.6000	63.9000	60.0260	60.8000	+1.843%	4,074,821	-42.105%
2025-03-06	58.9000	60.8000	57.7000	59.7000	+5.106%	3,407,230	-41.039%
2025-03-05	57.8000	59.2000	56.0000	56.8000	-1.730%	4,827,814	-38.028%
2025-03-04	53.8000	58.7000	53.8000	57.8000	+10.516%	5,586,260	-39.100%
2025-03-03	50.7000	53.4000	49.7000	52.3000	+2.549%	4,439,376	-32.696%
2025-02-28	53.5000	54.2000	50.8000	51.0000	-6.077%	3,175,847	-30.980%
2025-02-27	54.6000	54.7780	52.1000	54.3000	-1.630%	3,868,519	-35.175%
2025-02-26	54.8000	55.5000	53.6240	55.2000	+0.730%	2,853,500	-36.232%
2025-02-25	53.8000	56.9000	53.3500	54.8000	+0.550%	3,120,512	-35.766%
2025-02-24	54.6000	55.6150	53.3000	54.5000	-1.625%	2,832,965	-35.413%
2025-02-21	53.3000	55.7970	53.1000	55.4000	+3.745%	3,070,839	-36.462%
2025-02-20	51.1500	54.4000	51.1500	53.4000	+4.912%	3,706,053	-34.082%
2025-02-19	51.4000	51.7990	50.8010	50.9000	-0.196%	1,658,017	-30.845%
2025-02-18	52.0000	52.2500	50.9000	51.0000	-2.111%	1,534,968	-30.980%
2025-02-14	52.2000	52.2990	51.4000	52.1000	-0.192%	1,545,181	-32.438%
2025-02-13	52.8000	53.5990	52.0500	52.2000	-2.247%	1,833,434	-32.567%
2025-02-12	53.8000	54.6990	53.3000	53.4000	+1.328%	2,134,635	-34.082%
2025-02-11	53.3000	54.3900	52.4010	52.7000	-1.126%	1,974,167	-33.207%
2025-02-10	51.6000	53.8000	51.5000	53.3000	+2.500%	1,645,990	-33.959%
2025-02-07	50.9000	52.0000	50.6000	52.0000	+1.961%	2,682,983	-32.308%
2025-02-06	51.3000	52.0000	50.9000	51.0000	-2.299%	1,865,679	-30.980%
2025-02-05	53.3000	54.0000	52.2000	52.2000	-3.333%	1,270,272	-32.567%
2025-02-04	53.4000	54.3860	53.1000	54.0000	+1.124%	1,276,351	-34.815%
2025-02-03	55.3000	56.1000	53.1000	53.4000	+0.945%	2,843,110	-34.082%
2025-01-31	51.8000	52.9000	51.3000	52.9000	+1.927%	1,745,376	-33.459%
2025-01-30	52.2000	52.8780	51.0000	51.9000	-2.627%	3,138,701	-32.177%
2025-01-29	53.8000	53.8000	51.9000	53.3000	0.000%	1,676,236	-33.959%
2025-01-28	53.3000	53.8500	52.5000	53.3000	+0.756%	1,283,177	-33.959%
2025-01-27	55.2000	55.4990	52.8500	52.9000	-3.467%	2,169,921	-33.459%
2025-01-24	55.7000	55.8000	54.5000	54.8000	-0.725%	1,047,765	-35.766%
2025-01-23	55.8000	56.0000	54.8000	55.2000	-1.429%	968,484	-36.232%
2025-01-22	55.5000	56.7000	55.3000	56.0000	+1.266%	1,320,445	-37.143%
2025-01-21	56.2000	56.2000	55.0500	55.3000	-2.469%	1,452,192	-36.347%
2025-01-17	57.7000	58.3000	56.3000	56.7000	-2.410%	1,311,763	-37.919%
2025-01-16	59.4000	59.4000	57.9000	58.1000	-1.525%	1,588,456	-39.415%
2025-01-15	59.9000	61.0000	58.6000	59.0000	-7.813%	1,943,005	-40.339%
2025-01-14	65.9000	66.1000	63.8500	64.0000	-3.904%	2,033,538	-45.000%
2025-01-13	69.0000	69.2000	66.3500	66.6000	-1.915%	1,965,027	-47.147%
2025-01-10	65.0000	68.6000	64.7500	67.9000	+7.267%	2,081,025	-48.159%