Dark

SOXS
Direxion Daily Semiconductor Bear 3X Shares
stock NYSE ETF

Market Open

Dec 10, 2025 2:04:13 PM EST

2.91USD-0.683%(-0.02)138,376,629

2.91Bid 2.92Ask 0.01Spread

Pre-market

Dec 10, 2025 9:29:44 AM EST

2.95USD+0.683%(+0.02)1,840,368

After-hours

Dec 9, 2025 4:58:30 PM EST

2.94USD+0.085%(+0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	2.9700	2.990000	2.8900	2.9100	-0.683%	138,376,629	0.000%
2025-12-09	2.9900	3.020000	2.9200	2.9300	0.000%	214,823,782	-0.683%
2025-12-08	2.9500	3.010000	2.8900	2.9300	-2.658%	288,716,100	-0.683%
2025-12-05	3.0300	3.040000	2.9200	3.0100	-3.526%	300,142,164	-3.322%
2025-12-04	3.0650	3.160000	3.0500	3.1200	+3.311%	259,998,605	-6.731%
2025-12-03	3.1900	3.280000	3.0100	3.0200	-6.211%	321,184,732	-3.642%
2025-12-02	3.3100	3.375000	3.1600	3.2200	-6.122%	365,926,307	-9.627%
2025-12-01	3.5700	3.590000	3.3500	3.4300	0.000%	271,756,228	-15.160%
2025-11-28	3.5900	3.630000	3.4300	3.4300	-5.510%	122,636,139	-15.160%
2025-11-26	3.8200	3.840000	3.5400	3.6300	-8.101%	267,281,085	-19.835%
2025-11-25	4.1600	4.420000	3.9200	3.9500	-0.754%	312,735,022	-26.329%
2025-11-24	4.4500	4.460000	3.9300	3.9800	-13.290%	361,792,665	-26.884%
2025-11-21	4.7300	5.150000	4.3900	4.5900	-2.754%	703,367,807	-36.601%
2025-11-20	3.8200	4.780000	3.7700	4.7200	+14.286%	598,449,249	-38.347%
2025-11-19	4.3000	4.370000	3.9700	4.1300	-5.057%	355,743,542	-29.540%
2025-11-18	4.2500	4.480000	4.1600	4.3500	+6.880%	413,440,660	-33.103%
2025-11-17	3.9700	4.200000	3.7500	4.0700	+5.440%	331,079,554	-28.501%
2025-11-14	4.1700	4.240000	3.7000	3.8600	+0.783%	401,529,213	-24.611%
2025-11-13	3.6000	3.940000	3.5600	3.8300	+10.057%	361,012,463	-24.021%
2025-11-12	3.4500	3.560000	3.4000	3.4800	-4.132%	267,105,204	-16.379%
2025-11-11	3.5000	3.660000	3.4700	3.6300	+6.765%	249,577,336	-19.835%
2025-11-10	3.3900	3.540000	3.3600	3.4000	-7.609%	258,534,618	-14.412%
2025-11-07	3.7500	4.080000	3.6800	3.6800	+3.081%	453,879,480	-20.924%
2025-11-06	3.3400	3.650000	3.3100	3.5700	+7.855%	391,649,540	-18.487%
2025-11-05	3.6300	3.630000	3.1800	3.3100	-9.315%	343,453,085	-12.085%
2025-11-04	3.5300	3.680000	3.3900	3.6500	+11.621%	345,960,140	-20.274%
2025-11-03	3.2100	3.315000	3.1600	3.2700	-1.506%	202,954,873	-11.009%
2025-10-31	3.2550	3.400000	3.1700	3.3200	-0.896%	243,852,794	-12.349%
2025-10-30	3.2800	3.360000	3.1800	3.3500	+3.715%	278,546,916	-13.134%
2025-10-29	3.2200	3.320000	3.1300	3.2300	-4.720%	281,756,816	-9.907%
2025-10-28	3.4400	3.470000	3.3500	3.3900	-0.294%	175,606,682	-14.159%
2025-10-27	3.5200	3.560000	3.3800	3.4000	-8.602%	252,065,654	-14.412%
2025-10-24	3.7000	3.740000	3.6300	3.7200	-4.615%	207,699,792	-21.774%
2025-10-23	4.2900	4.300000	3.8800	3.9000	-7.143%	250,262,276	-25.385%
2025-10-22	4.0600	4.450000	3.9900	4.2000	+7.143%	319,141,619	-30.714%
2025-10-21	3.8900	4.010000	3.8700	3.9200	+1.554%	195,171,997	-25.765%
2025-10-20	3.9600	3.968800	3.7700	3.8600	-4.926%	211,360,372	-24.611%
2025-10-17	4.1200	4.250000	4.0000	4.0600	+0.995%	351,273,840	-28.325%
2025-10-16	3.9400	4.150000	3.8900	4.0200	-1.229%	392,370,101	-27.612%
2025-10-15	4.1500	4.360000	4.0600	4.0700	-9.152%	350,440,731	-28.501%
2025-10-14	4.5000	4.570000	4.2400	4.4800	+6.413%	303,020,173	-35.045%
2025-10-13	4.3600	4.490000	4.1800	4.2100	-14.777%	310,514,201	-30.879%
2025-10-10	4.1300	4.960000	4.1000	4.9400	+19.324%	510,360,710	-41.093%
2025-10-09	4.1250	4.270000	4.1000	4.1400	+1.222%	185,297,185	-29.710%
2025-10-08	4.5600	4.589800	4.0900	4.0900	-10.110%	269,485,901	-28.851%
2025-10-07	4.1600	4.580000	4.1400	4.5500	+6.557%	283,761,311	-36.044%
2025-10-06	4.1400	4.270000	4.0900	4.2700	-8.955%	279,674,983	-31.850%
2025-10-03	4.5600	4.770000	4.4800	4.6900	+1.957%	208,741,251	-37.953%
2025-10-02	4.6200	4.720000	4.5600	4.6000	-6.122%	232,566,332	-36.739%
2025-10-01	5.3000	5.319900	4.8700	4.9000	-5.222%	201,283,955	-40.612%
2025-09-30	5.3100	5.390000	5.1700	5.1700	-2.637%	167,122,052	-43.714%
2025-09-29	5.1600	5.320000	5.0800	5.3100	0.000%	167,999,461	-45.198%
2025-09-26	5.3400	5.500000	5.2800	5.3100	-0.562%	166,396,212	-45.198%
2025-09-25	5.5600	5.730000	5.3000	5.3400	+1.136%	224,037,602	-45.506%
2025-09-24	5.3100	5.500000	5.2500	5.2800	+0.380%	175,336,410	-44.886%
2025-09-23	5.2050	5.369900	5.1100	5.2600	-0.379%	157,488,859	-44.677%
2025-09-22	5.5100	5.520000	5.2500	5.2800	-4.521%	161,703,388	-44.886%
2025-09-19	5.4600	5.690000	5.4600	5.5300	+1.654%	119,270,994	-47.378%
2025-09-18	5.6200	5.690000	5.3450	5.4400	-10.231%	243,604,937	-46.507%
2025-09-17	6.1200	6.340000	5.9200	6.0600	+0.331%	194,951,026	-51.980%
2025-09-16	6.1100	6.210000	6.0300	6.0400	-1.948%	120,583,543	-51.821%
2025-09-15	6.3600	6.410000	6.1600	6.1600	-2.377%	115,900,298	-52.760%
2025-09-12	6.3100	6.430000	6.2600	6.3100	-0.630%	95,268,827	-53.883%
2025-09-11	6.3700	6.390000	6.2500	6.3500	-1.855%	143,294,703	-54.173%
2025-09-10	6.5100	6.610000	6.4200	6.4700	-5.271%	162,483,697	-55.023%
2025-09-09	6.8500	6.990000	6.7800	6.8300	-0.292%	108,641,388	-57.394%
2025-09-08	6.8850	6.960000	6.7600	6.8500	-2.143%	123,798,199	-57.518%
2025-09-05	6.9100	7.260000	6.8700	7.0000	-3.047%	190,326,052	-58.429%
2025-09-04	7.6100	7.750000	7.2100	7.2200	-3.347%	132,741,168	-59.695%
2025-09-03	7.3300	7.695800	7.3200	7.4700	+1.633%	129,548,060	-61.044%
2025-09-02	7.7000	7.780000	7.3500	7.3500	+2.941%	173,287,353	-60.408%
2025-08-29	6.8500	7.230000	6.8450	7.1400	+8.676%	151,333,545	-59.244%
2025-08-28	6.5900	6.700000	6.4300	6.5700	-1.203%	136,045,177	-55.708%
2025-08-27	6.7800	6.860000	6.6300	6.6500	-0.746%	108,267,695	-56.241%
2025-08-26	6.8000	6.810000	6.6300	6.7000	-2.332%	92,930,540	-56.567%
2025-08-25	6.8700	6.990000	6.7900	6.8600	+0.734%	87,369,423	-57.580%
2025-08-22	7.3900	7.460000	6.5800	6.8100	-8.468%	229,122,750	-57.269%
2025-08-21	7.4500	7.570000	7.2800	7.4400	+1.639%	147,905,705	-60.887%
2025-08-20	7.2300	7.900000	7.2300	7.3200	+2.092%	220,889,545	-60.246%
2025-08-19	6.8600	7.229900	6.7800	7.1700	+4.672%	160,641,780	-59.414%
2025-08-18	6.9700	7.000000	6.8400	6.8500	-0.868%	114,041,516	-57.518%
2025-08-15	6.6100	6.980000	6.6100	6.9100	+6.966%	162,951,326	-57.887%
2025-08-14	6.7500	6.790000	6.4000	6.4600	-0.309%	170,078,655	-54.954%
2025-08-13	6.6300	6.720000	6.4700	6.4800	-4.284%	163,040,494	-55.093%
2025-08-12	7.3250	7.480000	6.7700	6.7700	-9.613%	211,466,687	-57.016%
2025-08-11	7.3800	7.550000	7.1300	7.4900	+0.402%	149,486,345	-61.148%
2025-08-08	7.6450	7.719700	7.4300	7.4600	-2.611%	135,585,581	-60.992%
2025-08-07	7.5200	7.840000	7.4000	7.6600	-4.608%	199,060,351	-62.010%
2025-08-06	8.0800	8.360000	7.9800	8.0300	+2.293%	167,850,657	-63.761%
2025-08-05	7.5800	8.130000	7.5000	7.8500	+2.081%	199,452,515	-62.930%
2025-08-04	7.8400	7.960000	7.6500	7.6900	-3.995%	133,437,622	-62.159%
2025-08-01	8.1600	8.490000	7.7800	8.0100	+3.756%	277,497,915	-63.670%
2025-07-31	7.3000	7.930000	7.2801	7.7200	+9.348%	201,818,322	-62.306%
2025-07-30	7.0200	7.240000	6.9200	7.0600	-1.944%	195,913,567	-58.782%
2025-07-29	7.1100	7.350000	6.9100	7.2000	-0.415%	207,657,479	-59.583%
2025-07-28	7.4100	7.415400	7.2100	7.2300	-5.490%	139,298,356	-59.751%
2025-07-25	7.7700	7.870000	7.6200	7.6500	+0.262%	111,720,508	-61.961%
2025-07-24	7.6200	7.829900	7.5800	7.6300	+0.926%	166,457,013	-61.861%
2025-07-23	7.6100	7.850000	7.5400	7.5600	+1.750%	200,233,618	-61.508%
2025-07-22	7.2300	7.680000	7.1752	7.4300	+4.208%	295,965,203	-60.834%
2025-07-21	7.1000	7.130000	6.8600	7.1300	-0.419%	203,296,153	-59.187%
2025-07-18	7.0600	7.320000	7.0100	7.1600	+0.140%	200,231,614	-59.358%
2025-07-17	7.2600	7.400000	7.1100	7.1500	-0.970%	189,574,405	-59.301%
2025-07-16	7.3500	7.795200	7.2200	7.2200	+0.557%	236,718,743	-59.695%
2025-07-15	6.9550	7.190000	6.8500	7.1800	-2.710%	260,775,867	-59.471%
2025-07-14	7.3500	7.700000	7.3100	7.3800	+2.786%	217,696,078	-60.569%
2025-07-11	7.2800	7.370000	7.1100	7.1800	+0.560%	213,326,159	-59.471%
2025-07-10	7.1500	7.350000	7.0600	7.1400	-2.989%	218,536,557	-59.244%
2025-07-09	7.3600	7.570000	7.1400	7.3600	-1.075%	237,145,359	-60.462%
2025-07-08	7.6700	7.750000	7.2300	7.4400	-5.464%	239,557,497	-60.887%
2025-07-07	7.6550	7.970000	7.5700	7.8700	+5.638%	240,796,265	-63.024%
2025-07-03	7.4700	7.520000	7.3800	7.4500	-1.325%	134,620,532	-60.940%
2025-07-02	8.0700	8.080000	7.4500	7.5500	-5.625%	260,875,334	-61.457%
2025-07-01	8.1000	8.370000	7.8600	8.0000	+1.394%	224,186,079	-63.625%
2025-06-30	7.7600	8.010000	7.7500	7.8900	+0.127%	133,386,883	-63.118%
2025-06-27	7.8300	8.130000	7.6500	7.8800	+0.127%	183,110,039	-63.071%
2025-06-26	7.8600	8.050000	7.7900	7.8700	-2.114%	114,898,064	-63.024%
2025-06-25	8.1000	8.290000	8.0300	8.0400	-2.663%	120,051,177	-63.806%
2025-06-24	8.8300	8.840000	8.2200	8.2600	-11.846%	180,317,455	-64.770%
2025-06-23	9.5600	9.970000	9.2000	9.3700	-1.782%	145,352,905	-68.943%
2025-06-20	9.1000	9.910000	9.0600	9.5400	+2.032%	133,657,882	-69.497%
2025-06-18	9.3200	9.535000	9.0200	9.3500	-0.953%	122,881,302	-68.877%
2025-06-17	9.3900	9.480000	8.9800	9.4400	+2.275%	130,390,093	-69.174%
2025-06-16	9.8000	9.820000	9.1000	9.2300	-9.243%	150,614,543	-68.472%
2025-06-13	10.0800	10.290000	9.7500	10.1700	+7.619%	139,551,747	-71.386%
2025-06-12	9.6900	9.730000	9.3100	9.4500	-0.526%	95,942,355	-69.206%
2025-06-11	9.1800	9.770000	9.0900	9.5000	+1.064%	128,481,833	-69.368%
2025-06-10	9.9400	9.980000	9.2900	9.4000	-6.281%	130,814,502	-69.043%
2025-06-09	10.5000	10.530000	9.7500	10.0300	-7.216%	141,593,189	-70.987%
2025-06-06	10.6900	10.820000	10.3700	10.8100	-1.638%	91,557,428	-73.080%
2025-06-05	10.6200	11.239900	10.3500	10.9900	+1.104%	166,500,991	-73.521%
2025-06-04	11.1100	11.400000	10.7500	10.8700	-4.229%	127,299,795	-73.229%
2025-06-03	12.3700	12.610000	11.2900	11.3500	-8.246%	126,806,417	-74.361%
2025-06-02	13.0500	13.070000	12.2200	12.3700	-4.552%	99,408,064	-76.475%
2025-05-30	12.4300	13.625000	12.4300	12.9600	+6.143%	143,733,880	-77.546%
2025-05-29	11.5100	12.449900	11.4800	12.2100	-1.053%	122,327,711	-76.167%
2025-05-28	12.0700	12.440000	11.9700	12.3400	+1.647%	87,756,116	-76.418%
2025-05-27	12.6500	12.970000	11.9800	12.1400	-10.007%	108,074,344	-76.030%
2025-05-23	13.9300	14.010000	13.3035	13.4900	+4.655%	132,050,605	-78.428%
2025-05-22	12.5400	12.920000	12.2100	12.8900	+2.791%	106,736,521	-77.424%
2025-05-21	12.1900	12.760000	11.4800	12.5400	+5.556%	146,364,193	-76.794%
2025-05-20	12.1400	12.240000	11.8600	11.8800	+0.508%	74,508,435	-75.505%
2025-05-19	12.3800	12.428000	11.7300	11.8200	+1.897%	102,675,350	-75.381%
2025-05-16	11.4800	12.010000	11.4800	11.6000	+0.433%	77,715,934	-74.914%
2025-05-15	11.6500	11.940000	11.2900	11.5500	+1.852%	111,358,958	-74.805%
2025-05-14	11.2500	11.590000	11.0200	11.3400	-1.305%	104,399,631	-74.339%
2025-05-13	12.4000	12.450000	11.3000	11.4900	-8.373%	134,812,827	-74.674%
2025-05-12	12.8500	13.290000	12.1901	12.5400	-21.625%	158,915,757	-76.794%
2025-05-09	15.8800	16.430000	15.5700	16.0000	-3.030%	56,729,632	-81.813%
2025-05-08	16.3000	16.890000	15.6700	16.5000	-3.112%	84,268,998	-82.364%
2025-05-07	17.9900	18.500000	16.8500	17.0300	-5.125%	65,091,707	-82.913%
2025-05-06	18.3000	18.630000	17.5100	17.9500	+3.280%	70,394,122	-83.788%
2025-05-05	17.5300	17.602000	16.9200	17.3800	+2.055%	44,465,345	-83.257%
2025-05-02	17.6600	17.730000	16.4800	17.0300	-10.132%	94,436,078	-82.913%
2025-05-01	18.2800	19.029900	17.8400	18.9500	+0.477%	57,367,434	-84.644%
2025-04-30	20.7400	21.150000	18.7500	18.8600	-2.381%	84,352,776	-84.571%
2025-04-29	19.4100	19.700000	18.7000	19.3200	+3.205%	56,182,889	-84.938%
2025-04-28	18.9000	19.940000	18.3101	18.7200	+0.753%	63,477,084	-84.455%
2025-04-25	19.7400	19.900000	18.2100	18.5800	-2.621%	71,974,408	-84.338%
2025-04-24	21.2300	21.750000	19.0000	19.0800	-17.403%	108,492,611	-84.748%
2025-04-23	22.1600	23.480000	21.3000	23.1000	-11.460%	89,542,655	-87.403%
2025-04-22	26.8800	27.185000	25.4200	26.0900	-5.676%	44,589,422	-88.846%
2025-04-21	27.8000	29.280000	27.5301	27.6600	+5.251%	37,970,556	-89.479%
2025-04-17	25.3200	27.100000	25.2800	26.2800	+1.821%	51,347,584	-88.927%
2025-04-16	26.2900	28.070000	24.9500	25.8100	+11.780%	71,845,635	-88.725%
2025-04-15	23.1000	23.500000	22.1500	23.0900	-1.451%	47,028,282	-87.397%
2025-04-14	21.8500	24.525000	21.7900	23.4300	-1.802%	68,874,250	-87.580%
2025-04-11	26.3000	27.490000	23.5100	23.8600	-6.248%	99,290,984	-87.804%
2025-04-10	23.5700	27.640000	23.1703	25.4500	+22.947%	133,624,685	-88.566%
2025-04-09	45.9700	47.200000	19.0000	20.7000	-55.976%	169,502,598	-85.942%
2025-04-08	37.4000	50.170000	35.5000	47.0200	+11.027%	80,894,064	-93.811%
2025-04-07	50.1900	53.430000	34.2101	42.3500	-6.964%	134,389,740	-93.129%
2025-04-04	41.2800	47.400000	40.0400	45.5200	+23.662%	100,942,127	-93.607%
2025-04-03	32.8400	37.280000	32.1800	36.8100	+29.795%	50,968,258	-92.095%
2025-04-02	30.3600	30.630000	27.2801	28.3600	-2.072%	40,091,636	-89.739%
2025-04-01	29.4000	31.048200	28.9101	28.9600	-0.103%	36,434,058	-89.952%
2025-03-31	30.5700	31.799900	28.9350	28.9900	+0.695%	38,479,529	-89.962%
2025-03-28	26.9000	29.275100	26.5100	28.7900	+9.551%	35,919,270	-89.892%
2025-03-27	25.7700	26.797100	25.4001	26.2800	+5.712%	37,534,975	-88.927%
2025-03-26	23.2000	25.550000	22.9750	24.8600	+8.654%	36,927,758	-88.294%
2025-03-25	22.6400	23.130000	22.4101	22.8800	+0.571%	18,933,660	-87.281%
2025-03-24	23.3200	23.480000	22.2100	22.7500	-8.671%	33,842,310	-87.209%
2025-03-21	25.4700	26.040000	24.6600	24.9100	+3.490%	26,182,786	-88.318%
2025-03-20	24.4800	24.530000	23.3800	24.0700	+2.208%	30,068,019	-87.910%
2025-03-19	24.1900	24.710000	22.4000	23.5500	-1.629%	32,266,721	-87.643%
2025-03-18	23.8700	24.580100	23.6112	23.9400	+3.101%	27,653,520	-87.845%
2025-03-17	24.7200	24.750000	22.5712	23.2200	-4.836%	33,214,210	-87.468%
2025-03-14	25.5000	25.590000	24.2000	24.4000	-8.989%	35,187,297	-88.074%
2025-03-13	26.4500	27.660000	25.2200	26.8100	+1.399%	31,551,529	-89.146%
2025-03-12	26.3000	27.275000	25.3300	26.4400	-6.208%	36,125,021	-88.994%
2025-03-11	27.1400	29.460000	26.4304	28.1900	+3.754%	54,876,685	-89.677%
2025-03-10	25.7000	28.249900	25.1550	27.1700	+13.682%	51,927,638	-89.290%
2025-03-07	25.9000	26.860000	23.6445	23.9000	-8.499%	51,857,657	-87.824%
2025-03-06	25.6900	26.430000	24.2750	26.1200	+12.199%	56,320,937	-88.859%
2025-03-05	24.1800	25.505000	23.0550	23.2800	-6.393%	55,916,383	-87.500%
2025-03-04	25.3400	26.980000	22.8300	24.8700	-1.544%	67,468,640	-88.299%
2025-03-03	21.8500	25.919000	21.8500	25.2600	+10.499%	66,235,108	-88.480%
2025-02-28	23.9200	24.760000	22.3100	22.8600	-4.829%	55,569,938	-87.270%
2025-02-27	20.0800	24.060000	19.9800	24.0200	+17.919%	62,944,940	-87.885%
2025-02-26	20.6600	21.110000	19.8400	20.3700	-5.168%	40,367,688	-85.714%
2025-02-25	20.3100	21.696400	20.1000	21.4800	+6.442%	57,889,208	-86.453%
2025-02-24	18.6600	20.295000	18.5850	20.1800	+6.829%	57,479,450	-85.580%
2025-02-21	17.1500	19.110000	17.1500	18.8900	+9.128%	52,372,489	-84.595%
2025-02-20	17.1000	17.831700	16.7800	17.3100	-0.745%	39,042,115	-83.189%
2025-02-19	18.1900	18.459700	17.1600	17.4400	-4.803%	46,629,108	-83.314%
2025-02-18	18.8300	19.180000	18.1500	18.3200	-5.029%	33,382,345	-84.116%
2025-02-14	19.3700	19.590000	19.1000	19.2900	+0.052%	24,872,146	-84.914%
2025-02-13	20.0500	20.100000	19.2600	19.2800	-3.744%	37,648,476	-84.907%
2025-02-12	21.0000	21.180000	20.0100	20.0300	-0.348%	39,058,339	-85.472%
2025-02-11	20.6200	20.650000	19.7400	20.1000	-0.149%	32,628,892	-85.522%
2025-02-10	20.4300	20.505000	19.9800	20.1300	-3.730%	29,342,688	-85.544%
2025-02-07	19.8600	21.335000	19.5416	20.9100	+4.550%	51,426,598	-86.083%
2025-02-06	20.3300	20.650000	19.8900	20.0000	+0.654%	26,057,484	-85.450%
2025-02-05	21.2500	21.699900	19.7601	19.8700	-5.829%	32,859,483	-85.355%
2025-02-04	21.9100	22.038500	20.8200	21.1000	-2.630%	32,290,644	-86.209%
2025-02-03	22.2500	22.670000	21.0000	21.6700	+5.143%	56,949,980	-86.571%
2025-01-31	20.1200	20.830000	18.9200	20.6100	+0.733%	67,453,809	-85.881%
2025-01-30	20.9400	21.355000	20.0602	20.4600	-6.061%	42,640,658	-85.777%
2025-01-29	21.7800	21.780000	21.7800	21.7800	-1.000%	64,934	-86.639%
2025-01-28	22.0000	23.455000	21.6100	22.0000	-0.990%	55,771,032	-86.773%
2025-01-27	20.8400	22.989800	20.6500	22.2200	+22.830%	117,035,669	-86.904%
2025-01-24	17.0100	18.270000	17.0000	18.0900	+6.412%	41,395,046	-83.914%
2025-01-23	17.7000	17.910000	17.0000	17.0000	+0.592%	41,508,653	-82.882%
2025-01-22	17.1400	17.260000	16.3500	16.9000	-4.249%	51,936,666	-82.781%
2025-01-21	17.8200	18.309900	17.1700	17.6500	-3.710%	46,454,401	-83.513%
2025-01-17	18.6000	18.979800	18.1700	18.3300	-8.028%	53,927,915	-84.124%
2025-01-16	18.9800	19.932100	18.8000	19.9300	-0.300%	46,762,800	-85.399%
2025-01-15	20.2100	20.470000	19.6050	19.9900	-6.106%	39,009,676	-85.443%
2025-01-14	21.0800	22.099900	20.7100	21.2900	-1.390%	32,164,295	-86.332%
2025-01-13	22.7000	22.800000	21.5500	21.5900	+0.653%	38,994,328	-86.522%
2025-01-10	20.7500	21.830000	20.7300	21.4500	+7.465%	51,748,558	-86.434%
2025-01-08	19.6500	20.620000	19.4800	19.9600	+3.099%	48,178,819	-85.421%
2025-01-07	18.0000	19.700000	17.9300	19.3600	+3.918%	55,535,832	-84.969%
2025-01-06	19.0500	19.080000	17.8501	18.6300	-8.721%	61,132,062	-84.380%
2025-01-03	21.6500	21.770000	20.2200	20.4100	-7.731%	39,948,271	-85.742%
2025-01-02	21.7700	22.685000	21.0300	22.1200	-1.558%	40,306,639	-86.844%
2024-12-31	21.7300	22.745000	21.4700	22.4700	+3.026%	28,528,188	-87.049%
2024-12-30	21.7200	22.379900	21.3500	21.8100	+5.515%	35,981,403	-86.657%
2024-12-27	20.5300	21.450000	20.3900	20.6700	+2.632%	34,820,005	-85.922%
2024-12-26	20.5900	20.665000	19.7800	20.1400	0.000%	22,999,148	-85.551%
2024-12-24	20.3600	20.765000	20.1200	20.1400	-2.893%	18,696,481	-85.551%
2024-12-23	22.2900	22.290000	20.6800	20.7400	-10.255%	41,112,121	-85.969%
2024-12-20	24.4600	24.710000	22.1300	23.1100	-4.028%	48,433,260	-87.408%
2024-12-19	22.7500	24.240000	22.6250	24.0800	+4.787%	51,872,124	-87.915%
2024-12-18	20.2000	23.390000	19.7350	22.9800	+11.553%	53,638,073	-87.337%
2024-12-17	20.3800	20.970000	20.0320	20.6000	+4.198%	40,882,759	-85.874%
2024-12-16	20.7500	21.220000	19.4801	19.7700	-5.452%	38,815,467	-85.281%
2024-12-13	21.2800	21.995000	20.5317	20.9100	-8.450%	44,047,655	-86.083%
2024-12-12	22.8500	23.361200	22.5350	22.8400	+2.330%	30,346,227	-87.259%
2024-12-11	23.0500	23.508600	21.8649	22.3200	-7.309%	33,685,142	-86.962%
2024-12-10	22.3500	24.539900	22.2600	24.0800	+7.261%	29,834,822	-87.915%
2024-12-09	22.5900	22.910000	21.6500	22.4500	+1.400%	27,899,752	-87.038%
2024-12-06	22.5000	22.750000	22.0000	22.1400	-1.775%	22,784,507	-86.856%
2024-12-05	21.4400	22.730000	21.3500	22.5400	+5.722%	26,445,915	-87.090%
2024-12-04	20.8900	21.837900	20.8500	21.3200	-4.007%	27,733,966	-86.351%
2024-12-03	22.3000	22.440000	21.8198	22.2100	+1.694%	26,162,718	-86.898%
2024-12-02	23.2400	23.320000	21.3700	21.8400	-7.653%	45,191,902	-86.676%
2024-11-29	24.2000	24.200000	22.7800	23.6500	-3.862%	24,978,563	-87.696%
2024-11-27	24.0500	25.830000	23.9905	24.6000	+4.061%	33,569,942	-88.171%
2024-11-26	22.2000	24.190000	22.0500	23.6400	+4.004%	25,328,287	-87.690%
2024-11-25	22.5500	23.235000	22.1100	22.7300	-2.946%	28,014,002	-87.198%
2024-11-22	23.6500	23.965000	23.2700	23.4200	-0.043%	23,202,291	-87.575%
2024-11-21	23.7700	25.250000	23.0300	23.4300	-4.872%	43,589,031	-87.580%
2024-11-20	24.4000	25.630000	24.2700	24.6300	+2.753%	33,251,885	-88.185%
2024-11-19	24.5100	24.680000	23.8650	23.9700	-0.539%	23,651,103	-87.860%
2024-11-18	25.1000	25.480000	24.0201	24.1000	-4.099%	28,300,976	-87.925%
2024-11-15	24.1100	25.325000	23.7100	25.1300	+9.978%	43,718,636	-88.420%
2024-11-14	22.1000	23.015000	21.9000	22.8500	+0.044%	32,469,964	-87.265%
2024-11-13	22.0100	22.940000	21.7600	22.8400	+6.580%	43,237,064	-87.259%
2024-11-12	21.0100	22.290000	20.8800	21.4300	+3.277%	42,490,987	-86.421%
2024-11-11	19.8100	21.459700	19.8100	20.7500	+7.680%	43,971,550	-85.976%
2024-11-08	19.2000	19.599300	18.8600	19.2700	+2.337%	38,221,648	-84.899%
2024-11-07	19.1700	19.335000	18.7888	18.8300	-6.318%	39,136,919	-84.546%
2024-11-06	20.7200	21.319900	19.8700	20.1000	-8.595%	46,919,855	-85.522%
2024-11-05	22.8000	22.884500	21.9400	21.9900	-3.468%	38,789,014	-86.767%
2024-11-04	22.5800	23.040000	21.8400	22.7800	+1.560%	36,286,322	-87.226%
2024-11-01	22.6300	22.810000	21.6800	22.4300	-2.816%	46,802,456	-87.026%
2024-10-31	21.2600	23.565000	21.2600	23.0800	+11.605%	66,358,473	-87.392%
2024-10-30	20.1400	20.700000	19.8050	20.6800	+10.588%	60,367,691	-85.928%
2024-10-29	20.1200	20.409600	18.4200	18.7000	-7.196%	56,793,389	-84.439%
2024-10-28	20.2200	20.528200	19.7600	20.1500	-0.149%	34,767,042	-85.558%
2024-10-25	20.2400	20.270000	19.2500	20.1800	-2.887%	65,465,180	-85.580%
2024-10-24	20.5400	21.277249	20.5000	20.7800	-1.517%	43,260,883	-85.996%
2024-10-23	20.7500	22.009900	20.4750	21.1000	+2.626%	64,793,739	-86.209%
2024-10-22	20.6900	21.080000	20.3800	20.5600	+1.131%	45,212,184	-85.846%
2024-10-21	20.5000	21.130000	20.1700	20.3300	+0.544%	41,425,976	-85.686%
2024-10-18	19.6800	20.470000	19.6600	20.2200	+0.049%	36,456,992	-85.608%
2024-10-17	19.0800	20.240000	18.9600	20.2100	-2.367%	53,922,685	-85.601%
2024-10-16	19.9400	21.000000	19.9300	20.7000	0.000%	41,372,370	-85.942%
2024-10-15	18.0500	21.084000	17.7700	20.7000	+15.513%	94,880,465	-85.942%
2024-10-14	18.6100	18.640000	17.8000	17.9200	-5.485%	55,048,146	-83.761%
2024-10-11	19.8700	19.900000	18.7700	18.9600	-2.268%	47,857,738	-84.652%
2024-10-10	19.7500	20.120000	19.1100	19.4000	+2.213%	61,432,363	-85.000%
2024-10-09	19.6800	20.090000	18.9300	18.9800	-3.114%	52,623,953	-84.668%
2024-10-08	20.2200	20.600000	19.4000	19.5900	-3.164%	48,201,761	-85.145%
2024-10-07	20.4500	20.650000	19.7400	20.2300	+1.049%	54,233,384	-85.615%
2024-10-04	19.6000	20.780000	19.5300	20.0200	-4.073%	65,802,944	-85.465%
2024-10-03	21.6100	21.640000	20.0650	20.8700	-0.666%	62,204,789	-86.057%
2024-10-02	21.7800	22.240000	20.3300	21.0100	-4.326%	75,778,539	-86.149%
2024-10-01	20.3100	22.430000	20.0701	21.9600	+8.444%	108,085,745	-86.749%
2024-09-30	20.4500	21.089800	19.8500	20.2500	+2.792%	70,742,808	-85.630%
2024-09-27	18.6200	19.980000	18.6000	19.7000	+4.787%	67,001,716	-85.228%
2024-09-26	18.4500	20.480000	18.2500	18.8000	-10.604%	100,772,356	-84.521%
2024-09-25	21.7500	21.750000	20.6100	21.0300	-1.958%	53,328,649	-86.163%
2024-09-24	21.6400	22.450000	21.0401	21.4500	-4.667%	54,498,383	-86.434%
2024-09-23	22.4300	22.990000	22.1800	22.5000	-0.881%	34,009,330	-87.067%
2024-09-20	22.4300	23.680000	22.2000	22.7000	+4.416%	62,877,657	-87.181%
2024-09-19	22.1500	22.740000	20.7100	21.7400	-12.761%	92,517,027	-86.615%
2024-09-18	23.9000	25.011300	22.8000	24.9200	+3.188%	74,359,904	-88.323%
2024-09-17	23.3300	24.770000	23.1300	24.1500	-0.083%	53,847,765	-87.950%
2024-09-16	24.2700	25.095100	23.8481	24.1700	+3.778%	49,870,719	-87.960%
2024-09-13	24.0000	24.118800	23.0650	23.2900	-5.094%	54,336,363	-87.505%
2024-09-12	24.5900	25.620000	23.8600	24.5400	+1.573%	57,878,237	-88.142%
2024-09-11	27.5300	29.325000	24.0333	24.1600	-13.929%	81,021,800	-87.955%
2024-09-10	28.9300	30.300000	28.0150	28.0700	-3.107%	49,918,044	-89.633%
2024-09-09	29.3700	30.560000	28.6900	28.9700	-6.033%	55,233,666	-89.955%
2024-09-06	27.8500	31.260000	27.8500	30.8300	+12.972%	83,252,902	-90.561%
2024-09-05	27.9500	28.110000	26.0200	27.2900	+1.790%	65,232,291	-89.337%
2024-09-04	27.9000	28.230000	25.5700	26.8100	-0.960%	69,734,811	-89.146%
2024-09-03	23.2500	27.449900	23.2400	27.0700	+22.655%	96,433,926	-89.250%
2024-08-30	22.2100	23.260000	21.8500	22.0700	-7.386%	61,404,495	-86.815%
2024-08-29	23.2500	24.189900	22.0500	23.8300	+0.975%	72,674,038	-87.789%
2024-08-28	22.6500	24.330000	22.2324	23.6000	+5.404%	71,106,072	-87.669%
2024-08-27	23.7000	24.319900	22.1650	22.3900	-3.283%	54,399,583	-87.003%
2024-08-26	21.8900	23.398300	21.5900	23.1500	+7.574%	62,453,160	-87.430%
2024-08-23	22.3300	22.670000	21.0400	21.5200	-7.758%	81,823,637	-86.478%
2024-08-22	20.8200	23.560000	20.6300	23.3300	+10.047%	78,885,296	-87.527%
2024-08-21	21.7400	21.970000	20.8600	21.2000	-4.116%	58,423,073	-86.274%
2024-08-20	21.6900	22.620000	21.1830	22.1100	+3.900%	61,367,008	-86.839%
2024-08-19	22.6700	23.460000	21.2700	21.2800	-5.042%	48,455,330	-86.325%
2024-08-16	22.9200	23.310000	22.1200	22.4100	+0.991%	51,195,715	-87.015%
2024-08-15	24.2200	24.570000	21.9150	22.1900	-14.555%	64,414,573	-86.886%
2024-08-14	25.1500	27.220000	24.7700	25.9700	+0.933%	52,490,361	-88.795%
2024-08-13	28.2400	28.640000	25.6100	25.7300	-12.064%	47,965,632	-88.690%
2024-08-12	29.6900	30.470000	28.2300	29.2600	-1.680%	42,718,361	-90.055%
2024-08-09	30.0300	31.080000	29.0300	29.7600	+1.744%	56,253,005	-90.222%
2024-08-08	33.4800	35.830000	29.1300	29.2500	-20.689%	73,651,401	-90.051%
2024-08-07	30.7500	37.090000	30.0000	36.8800	+8.694%	62,209,648	-92.110%
2024-08-06	33.8500	35.729200	31.1900	33.9300	-2.472%	57,380,402	-91.424%
2024-08-05	40.0000	40.000000	32.2700	34.7900	+4.663%	94,363,112	-91.636%
2024-08-02	32.2400	34.200000	31.3300	33.2400	+16.796%	106,918,335	-91.245%
2024-08-01	24.9200	29.420200	24.1100	28.4600	+21.572%	77,711,943	-89.775%
2024-07-31	25.3400	26.020000	23.3800	23.4100	-20.211%	64,191,152	-87.569%
2024-07-30	26.0800	29.640000	25.8800	29.3400	+10.842%	62,584,171	-90.082%
2024-07-29	25.5100	26.780000	24.4200	26.4700	+0.723%	45,855,063	-89.006%
2024-07-26	26.1900	27.230000	25.6000	26.2800	-6.009%	52,631,441	-88.927%
2024-07-25	26.9900	29.380000	25.4500	27.9600	+6.758%	91,585,460	-89.592%
2024-07-24	23.5800	26.360000	23.4100	26.1900	+15.834%	61,105,412	-88.889%
2024-07-23	22.6500	22.840000	21.9700	22.6100	+4.676%	35,070,672	-87.130%
2024-07-22	23.1300	23.790000	21.6000	21.6000	-12.551%	58,124,103	-86.528%
2024-07-19	22.7200	24.850000	22.7200	24.7000	+9.195%	58,377,541	-88.219%
2024-07-18	21.5500	23.830000	21.5500	22.6200	-0.571%	93,138,685	-87.135%
2024-07-17	20.7600	22.890000	20.5650	22.7500	+21.075%	87,182,797	-87.209%
2024-07-16	18.8700	19.740000	18.7200	18.7900	-1.931%	46,045,508	-84.513%
2024-07-15	18.9400	19.499000	18.3800	19.1600	+0.104%	49,094,798	-84.812%
2024-07-12	19.5800	19.980000	18.1500	19.1400	-3.771%	64,477,502	-84.796%
2024-07-11	17.7600	20.070000	17.7300	19.8900	+10.133%	73,204,373	-85.370%
2024-07-10	18.9310	19.220000	18.0000	18.0600	-7.051%	50,330,702	-83.887%
2024-07-09	19.1900	19.990000	18.8700	19.4300	+0.155%	38,704,188	-85.023%
2024-07-08	20.1200	20.140000	19.3600	19.4000	-5.550%	39,829,177	-85.000%
2024-07-05	20.2300	20.940000	20.0650	20.5400	-0.484%	31,291,820	-85.833%
2024-07-03	21.5900	21.940000	20.3200	20.6400	-4.841%	28,728,291	-85.901%
2024-07-02	23.1000	23.137000	21.6900	21.6900	-4.491%	32,905,363	-86.584%
2024-07-01	22.7000	23.970000	22.6100	22.7100	+0.132%	41,263,063	-87.186%
2024-06-28	22.9100	23.230000	21.2800	22.6800	-2.661%	46,455,332	-87.169%
2024-06-27	23.1900	23.750000	22.5900	23.3000	+1.569%	31,406,125	-87.511%
2024-06-26	22.7800	23.720000	22.3400	22.9400	+1.370%	36,032,945	-87.315%
2024-06-25	23.2400	24.060000	22.6300	22.6300	-5.787%	39,089,644	-87.141%
2024-06-24	22.7700	24.080000	22.3700	24.0200	+8.540%	49,323,583	-87.885%
2024-06-21	22.0100	22.880000	21.4000	22.1300	+3.074%	58,392,199	-86.850%