Dark

SOXS
Direxion Daily Semiconductor Bear 3X Shares
stock NYSE ETF

At Close

Aug 8, 2025 3:59:51 PM EDT

7.46USD-2.611%(-0.20)135,585,581

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 8, 2025 9:29:42 AM EDT

7.65USD-0.131%(-0.01)1,400,315

After-hours

Aug 8, 2025 4:58:30 PM EDT

7.43USD-0.402%(-0.03)941,098

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-08	7.6450	7.719700	7.4300	7.4600	-2.611%	135,585,581	0.000%
2025-08-07	7.5200	7.840000	7.4000	7.6600	-4.608%	199,060,351	-2.611%
2025-08-06	8.0800	8.360000	7.9800	8.0300	+2.293%	167,850,657	-7.098%
2025-08-05	7.5800	8.130000	7.5000	7.8500	+2.081%	199,452,515	-4.968%
2025-08-04	7.8400	7.960000	7.6500	7.6900	-3.995%	133,437,622	-2.991%
2025-08-01	8.1600	8.490000	7.7800	8.0100	+3.756%	277,497,915	-6.866%
2025-07-31	7.3000	7.930000	7.2801	7.7200	+9.348%	201,818,322	-3.368%
2025-07-30	7.0200	7.240000	6.9200	7.0600	-1.944%	195,913,567	+5.666%
2025-07-29	7.1100	7.350000	6.9100	7.2000	-0.415%	207,657,479	+3.611%
2025-07-28	7.4100	7.415400	7.2100	7.2300	-5.490%	139,298,356	+3.181%
2025-07-25	7.7700	7.870000	7.6200	7.6500	+0.262%	111,720,508	-2.484%
2025-07-24	7.6200	7.829900	7.5800	7.6300	+0.926%	166,457,013	-2.228%
2025-07-23	7.6100	7.850000	7.5400	7.5600	+1.750%	200,233,618	-1.323%
2025-07-22	7.2300	7.680000	7.1752	7.4300	+4.208%	295,965,203	+0.404%
2025-07-21	7.1000	7.130000	6.8600	7.1300	-0.419%	203,296,153	+4.628%
2025-07-18	7.0600	7.320000	7.0100	7.1600	+0.140%	200,231,614	+4.190%
2025-07-17	7.2600	7.400000	7.1100	7.1500	-0.970%	189,574,405	+4.336%
2025-07-16	7.3500	7.795200	7.2200	7.2200	+0.557%	236,718,743	+3.324%
2025-07-15	6.9550	7.190000	6.8500	7.1800	-2.710%	260,775,867	+3.900%
2025-07-14	7.3500	7.700000	7.3100	7.3800	+2.786%	217,696,078	+1.084%
2025-07-11	7.2800	7.370000	7.1100	7.1800	+0.560%	213,326,159	+3.900%
2025-07-10	7.1500	7.350000	7.0600	7.1400	-2.989%	218,536,557	+4.482%
2025-07-09	7.3600	7.570000	7.1400	7.3600	-1.075%	237,145,359	+1.359%
2025-07-08	7.6700	7.750000	7.2300	7.4400	-5.464%	239,557,497	+0.269%
2025-07-07	7.6550	7.970000	7.5700	7.8700	+5.638%	240,796,265	-5.210%
2025-07-03	7.4700	7.520000	7.3800	7.4500	-1.325%	134,620,532	+0.134%
2025-07-02	8.0700	8.080000	7.4500	7.5500	-5.625%	260,875,334	-1.192%
2025-07-01	8.1000	8.370000	7.8600	8.0000	+1.394%	224,186,079	-6.750%
2025-06-30	7.7600	8.010000	7.7500	7.8900	+0.127%	133,386,883	-5.450%
2025-06-27	7.8300	8.130000	7.6500	7.8800	+0.127%	183,110,039	-5.330%
2025-06-26	7.8600	8.050000	7.7900	7.8700	-2.114%	114,898,064	-5.210%
2025-06-25	8.1000	8.290000	8.0300	8.0400	-2.663%	120,051,177	-7.214%
2025-06-24	8.8300	8.840000	8.2200	8.2600	-11.846%	180,317,455	-9.685%
2025-06-23	9.5600	9.970000	9.2000	9.3700	-1.782%	145,352,905	-20.384%
2025-06-20	9.1000	9.910000	9.0600	9.5400	+2.032%	133,657,882	-21.803%
2025-06-18	9.3200	9.535000	9.0200	9.3500	-0.953%	122,881,302	-20.214%
2025-06-17	9.3900	9.480000	8.9800	9.4400	+2.275%	130,390,093	-20.975%
2025-06-16	9.8000	9.820000	9.1000	9.2300	-9.243%	150,614,543	-19.177%
2025-06-13	10.0800	10.290000	9.7500	10.1700	+7.619%	139,551,747	-26.647%
2025-06-12	9.6900	9.730000	9.3100	9.4500	-0.526%	95,942,355	-21.058%
2025-06-11	9.1800	9.770000	9.0900	9.5000	+1.064%	128,481,833	-21.474%
2025-06-10	9.9400	9.980000	9.2900	9.4000	-6.281%	130,814,502	-20.638%
2025-06-09	10.5000	10.530000	9.7500	10.0300	-7.216%	141,593,189	-25.623%
2025-06-06	10.6900	10.820000	10.3700	10.8100	-1.638%	91,557,428	-30.990%
2025-06-05	10.6200	11.239900	10.3500	10.9900	+1.104%	166,500,991	-32.120%
2025-06-04	11.1100	11.400000	10.7500	10.8700	-4.229%	127,299,795	-31.371%
2025-06-03	12.3700	12.610000	11.2900	11.3500	-8.246%	126,806,417	-34.273%
2025-06-02	13.0500	13.070000	12.2200	12.3700	-4.552%	99,408,064	-39.693%
2025-05-30	12.4300	13.625000	12.4300	12.9600	+6.143%	143,733,880	-42.438%
2025-05-29	11.5100	12.449900	11.4800	12.2100	-1.053%	122,327,711	-38.903%
2025-05-28	12.0700	12.440000	11.9700	12.3400	+1.647%	87,756,116	-39.546%
2025-05-27	12.6500	12.970000	11.9800	12.1400	-10.007%	108,074,344	-38.550%
2025-05-23	13.9300	14.010000	13.3035	13.4900	+4.655%	132,050,605	-44.700%
2025-05-22	12.5400	12.920000	12.2100	12.8900	+2.791%	106,736,521	-42.126%
2025-05-21	12.1900	12.760000	11.4800	12.5400	+5.556%	146,364,193	-40.510%
2025-05-20	12.1400	12.240000	11.8600	11.8800	+0.508%	74,508,435	-37.205%
2025-05-19	12.3800	12.428000	11.7300	11.8200	+1.897%	102,675,350	-36.887%
2025-05-16	11.4800	12.010000	11.4800	11.6000	+0.433%	77,715,934	-35.690%
2025-05-15	11.6500	11.940000	11.2900	11.5500	+1.852%	111,358,958	-35.411%
2025-05-14	11.2500	11.590000	11.0200	11.3400	-1.305%	104,399,631	-34.215%
2025-05-13	12.4000	12.450000	11.3000	11.4900	-8.373%	134,812,827	-35.074%
2025-05-12	12.8500	13.290000	12.1901	12.5400	-21.625%	158,915,757	-40.510%
2025-05-09	15.8800	16.430000	15.5700	16.0000	-3.030%	56,729,632	-53.375%
2025-05-08	16.3000	16.890000	15.6700	16.5000	-3.112%	84,268,998	-54.788%
2025-05-07	17.9900	18.500000	16.8500	17.0300	-5.125%	65,091,707	-56.195%
2025-05-06	18.3000	18.630000	17.5100	17.9500	+3.280%	70,394,122	-58.440%
2025-05-05	17.5300	17.602000	16.9200	17.3800	+2.055%	44,465,345	-57.077%
2025-05-02	17.6600	17.730000	16.4800	17.0300	-10.132%	94,436,078	-56.195%
2025-05-01	18.2800	19.029900	17.8400	18.9500	+0.477%	57,367,434	-60.633%
2025-04-30	20.7400	21.150000	18.7500	18.8600	-2.381%	84,352,776	-60.445%
2025-04-29	19.4100	19.700000	18.7000	19.3200	+3.205%	56,182,889	-61.387%
2025-04-28	18.9000	19.940000	18.3101	18.7200	+0.753%	63,477,084	-60.150%
2025-04-25	19.7400	19.900000	18.2100	18.5800	-2.621%	71,974,408	-59.849%
2025-04-24	21.2300	21.750000	19.0000	19.0800	-17.403%	108,492,611	-60.901%
2025-04-23	22.1600	23.480000	21.3000	23.1000	-11.460%	89,542,655	-67.706%
2025-04-22	26.8800	27.185000	25.4200	26.0900	-5.676%	44,589,422	-71.407%
2025-04-21	27.8000	29.280000	27.5301	27.6600	+5.251%	37,970,556	-73.030%
2025-04-17	25.3200	27.100000	25.2800	26.2800	+1.821%	51,347,584	-71.613%
2025-04-16	26.2900	28.070000	24.9500	25.8100	+11.780%	71,845,635	-71.096%
2025-04-15	23.1000	23.500000	22.1500	23.0900	-1.451%	47,028,282	-67.692%
2025-04-14	21.8500	24.525000	21.7900	23.4300	-1.802%	68,874,250	-68.160%
2025-04-11	26.3000	27.490000	23.5100	23.8600	-6.248%	99,290,984	-68.734%
2025-04-10	23.5700	27.640000	23.1703	25.4500	+22.947%	133,624,685	-70.688%
2025-04-09	45.9700	47.200000	19.0000	20.7000	-55.976%	169,502,598	-63.961%
2025-04-08	37.4000	50.170000	35.5000	47.0200	+11.027%	80,894,064	-84.134%
2025-04-07	50.1900	53.430000	34.2101	42.3500	-6.964%	134,389,740	-82.385%
2025-04-04	41.2800	47.400000	40.0400	45.5200	+23.662%	100,942,127	-83.612%
2025-04-03	32.8400	37.280000	32.1800	36.8100	+29.795%	50,968,258	-79.734%
2025-04-02	30.3600	30.630000	27.2801	28.3600	-2.072%	40,091,636	-73.695%
2025-04-01	29.4000	31.048200	28.9101	28.9600	-0.103%	36,434,058	-74.240%
2025-03-31	30.5700	31.799900	28.9350	28.9900	+0.695%	38,479,529	-74.267%
2025-03-28	26.9000	29.275100	26.5100	28.7900	+9.551%	35,919,270	-74.088%
2025-03-27	25.7700	26.797100	25.4001	26.2800	+5.712%	37,534,975	-71.613%
2025-03-26	23.2000	25.550000	22.9750	24.8600	+8.654%	36,927,758	-69.992%
2025-03-25	22.6400	23.130000	22.4101	22.8800	+0.571%	18,933,660	-67.395%
2025-03-24	23.3200	23.480000	22.2100	22.7500	-8.671%	33,842,310	-67.209%
2025-03-21	25.4700	26.040000	24.6600	24.9100	+3.490%	26,182,786	-70.052%
2025-03-20	24.4800	24.530000	23.3800	24.0700	+2.208%	30,068,019	-69.007%
2025-03-19	24.1900	24.710000	22.4000	23.5500	-1.629%	32,266,721	-68.323%
2025-03-18	23.8700	24.580100	23.6112	23.9400	+3.101%	27,653,520	-68.839%
2025-03-17	24.7200	24.750000	22.5712	23.2200	-4.836%	33,214,210	-67.873%
2025-03-14	25.5000	25.590000	24.2000	24.4000	-8.989%	35,187,297	-69.426%
2025-03-13	26.4500	27.660000	25.2200	26.8100	+1.399%	31,551,529	-72.175%
2025-03-12	26.3000	27.275000	25.3300	26.4400	-6.208%	36,125,021	-71.785%
2025-03-11	27.1400	29.460000	26.4304	28.1900	+3.754%	54,876,685	-73.537%
2025-03-10	25.7000	28.249900	25.1550	27.1700	+13.682%	51,927,638	-72.543%
2025-03-07	25.9000	26.860000	23.6445	23.9000	-8.499%	51,857,657	-68.787%
2025-03-06	25.6900	26.430000	24.2750	26.1200	+12.199%	56,320,937	-71.440%
2025-03-05	24.1800	25.505000	23.0550	23.2800	-6.393%	55,916,383	-67.955%
2025-03-04	25.3400	26.980000	22.8300	24.8700	-1.544%	67,468,640	-70.004%
2025-03-03	21.8500	25.919000	21.8500	25.2600	+10.499%	66,235,108	-70.467%
2025-02-28	23.9200	24.760000	22.3100	22.8600	-4.829%	55,569,938	-67.367%
2025-02-27	20.0800	24.060000	19.9800	24.0200	+17.919%	62,944,940	-68.943%
2025-02-26	20.6600	21.110000	19.8400	20.3700	-5.168%	40,367,688	-63.378%
2025-02-25	20.3100	21.696400	20.1000	21.4800	+6.442%	57,889,208	-65.270%
2025-02-24	18.6600	20.295000	18.5850	20.1800	+6.829%	57,479,450	-63.033%
2025-02-21	17.1500	19.110000	17.1500	18.8900	+9.128%	52,372,489	-60.508%
2025-02-20	17.1000	17.831700	16.7800	17.3100	-0.745%	39,042,115	-56.904%
2025-02-19	18.1900	18.459700	17.1600	17.4400	-4.803%	46,629,108	-57.225%
2025-02-18	18.8300	19.180000	18.1500	18.3200	-5.029%	33,382,345	-59.279%
2025-02-14	19.3700	19.590000	19.1000	19.2900	+0.052%	24,872,146	-61.327%
2025-02-13	20.0500	20.100000	19.2600	19.2800	-3.744%	37,648,476	-61.307%
2025-02-12	21.0000	21.180000	20.0100	20.0300	-0.348%	39,058,339	-62.756%
2025-02-11	20.6200	20.650000	19.7400	20.1000	-0.149%	32,628,892	-62.886%
2025-02-10	20.4300	20.505000	19.9800	20.1300	-3.730%	29,342,688	-62.941%
2025-02-07	19.8600	21.335000	19.5416	20.9100	+4.550%	51,426,598	-64.323%
2025-02-06	20.3300	20.650000	19.8900	20.0000	+0.654%	26,057,484	-62.700%
2025-02-05	21.2500	21.699900	19.7601	19.8700	-5.829%	32,859,483	-62.456%
2025-02-04	21.9100	22.038500	20.8200	21.1000	-2.630%	32,290,644	-64.645%
2025-02-03	22.2500	22.670000	21.0000	21.6700	+5.143%	56,949,980	-65.575%
2025-01-31	20.1200	20.830000	18.9200	20.6100	+0.733%	67,453,809	-63.804%
2025-01-30	20.9400	21.355000	20.0602	20.4600	-6.061%	42,640,658	-63.539%
2025-01-29	21.7800	21.780000	21.7800	21.7800	-1.000%	64,934	-65.748%
2025-01-28	22.0000	23.455000	21.6100	22.0000	-0.990%	55,771,032	-66.091%
2025-01-27	20.8400	22.989800	20.6500	22.2200	+22.830%	117,035,669	-66.427%
2025-01-24	17.0100	18.270000	17.0000	18.0900	+6.412%	41,395,046	-58.762%
2025-01-23	17.7000	17.910000	17.0000	17.0000	+0.592%	41,508,653	-56.118%
2025-01-22	17.1400	17.260000	16.3500	16.9000	-4.249%	51,936,666	-55.858%
2025-01-21	17.8200	18.309900	17.1700	17.6500	-3.710%	46,454,401	-57.734%
2025-01-17	18.6000	18.979800	18.1700	18.3300	-8.028%	53,927,915	-59.302%
2025-01-16	18.9800	19.932100	18.8000	19.9300	-0.300%	46,762,800	-62.569%
2025-01-15	20.2100	20.470000	19.6050	19.9900	-6.106%	39,009,676	-62.681%
2025-01-14	21.0800	22.099900	20.7100	21.2900	-1.390%	32,164,295	-64.960%
2025-01-13	22.7000	22.800000	21.5500	21.5900	+0.653%	38,994,328	-65.447%
2025-01-10	20.7500	21.830000	20.7300	21.4500	+7.465%	51,748,558	-65.221%
2025-01-08	19.6500	20.620000	19.4800	19.9600	+3.099%	48,178,819	-62.625%
2025-01-07	18.0000	19.700000	17.9300	19.3600	+3.918%	55,535,832	-61.467%
2025-01-06	19.0500	19.080000	17.8501	18.6300	-8.721%	61,132,062	-59.957%
2025-01-03	21.6500	21.770000	20.2200	20.4100	-7.731%	39,948,271	-63.449%
2025-01-02	21.7700	22.685000	21.0300	22.1200	-1.558%	40,306,639	-66.275%
2024-12-31	21.7300	22.745000	21.4700	22.4700	+3.026%	28,528,188	-66.800%
2024-12-30	21.7200	22.379900	21.3500	21.8100	+5.515%	35,981,403	-65.796%
2024-12-27	20.5300	21.450000	20.3900	20.6700	+2.632%	34,820,005	-63.909%
2024-12-26	20.5900	20.665000	19.7800	20.1400	0.000%	22,999,148	-62.959%
2024-12-24	20.3600	20.765000	20.1200	20.1400	-2.893%	18,696,481	-62.959%
2024-12-23	22.2900	22.290000	20.6800	20.7400	-10.255%	41,112,121	-64.031%
2024-12-20	24.4600	24.710000	22.1300	23.1100	-4.028%	48,433,260	-67.720%
2024-12-19	22.7500	24.240000	22.6250	24.0800	+4.787%	51,872,124	-69.020%
2024-12-18	20.2000	23.390000	19.7350	22.9800	+11.553%	53,638,073	-67.537%
2024-12-17	20.3800	20.970000	20.0320	20.6000	+4.198%	40,882,759	-63.786%
2024-12-16	20.7500	21.220000	19.4801	19.7700	-5.452%	38,815,467	-62.266%
2024-12-13	21.2800	21.995000	20.5317	20.9100	-8.450%	44,047,655	-64.323%
2024-12-12	22.8500	23.361200	22.5350	22.8400	+2.330%	30,346,227	-67.338%
2024-12-11	23.0500	23.508600	21.8649	22.3200	-7.309%	33,685,142	-66.577%
2024-12-10	22.3500	24.539900	22.2600	24.0800	+7.261%	29,834,822	-69.020%
2024-12-09	22.5900	22.910000	21.6500	22.4500	+1.400%	27,899,752	-66.771%
2024-12-06	22.5000	22.750000	22.0000	22.1400	-1.775%	22,784,507	-66.305%
2024-12-05	21.4400	22.730000	21.3500	22.5400	+5.722%	26,445,915	-66.903%
2024-12-04	20.8900	21.837900	20.8500	21.3200	-4.007%	27,733,966	-65.009%
2024-12-03	22.3000	22.440000	21.8198	22.2100	+1.694%	26,162,718	-66.412%
2024-12-02	23.2400	23.320000	21.3700	21.8400	-7.653%	45,191,902	-65.842%
2024-11-29	24.2000	24.200000	22.7800	23.6500	-3.862%	24,978,563	-68.457%
2024-11-27	24.0500	25.830000	23.9905	24.6000	+4.061%	33,569,942	-69.675%
2024-11-26	22.2000	24.190000	22.0500	23.6400	+4.004%	25,328,287	-68.443%
2024-11-25	22.5500	23.235000	22.1100	22.7300	-2.946%	28,014,002	-67.180%
2024-11-22	23.6500	23.965000	23.2700	23.4200	-0.043%	23,202,291	-68.147%
2024-11-21	23.7700	25.250000	23.0300	23.4300	-4.872%	43,589,031	-68.160%
2024-11-20	24.4000	25.630000	24.2700	24.6300	+2.753%	33,251,885	-69.712%
2024-11-19	24.5100	24.680000	23.8650	23.9700	-0.539%	23,651,103	-68.878%
2024-11-18	25.1000	25.480000	24.0201	24.1000	-4.099%	28,300,976	-69.046%
2024-11-15	24.1100	25.325000	23.7100	25.1300	+9.978%	43,718,636	-70.314%
2024-11-14	22.1000	23.015000	21.9000	22.8500	+0.044%	32,469,964	-67.352%
2024-11-13	22.0100	22.940000	21.7600	22.8400	+6.580%	43,237,064	-67.338%
2024-11-12	21.0100	22.290000	20.8800	21.4300	+3.277%	42,490,987	-65.189%
2024-11-11	19.8100	21.459700	19.8100	20.7500	+7.680%	43,971,550	-64.048%
2024-11-08	19.2000	19.599300	18.8600	19.2700	+2.337%	38,221,648	-61.287%
2024-11-07	19.1700	19.335000	18.7888	18.8300	-6.318%	39,136,919	-60.382%
2024-11-06	20.7200	21.319900	19.8700	20.1000	-8.595%	46,919,855	-62.886%
2024-11-05	22.8000	22.884500	21.9400	21.9900	-3.468%	38,789,014	-66.075%
2024-11-04	22.5800	23.040000	21.8400	22.7800	+1.560%	36,286,322	-67.252%
2024-11-01	22.6300	22.810000	21.6800	22.4300	-2.816%	46,802,456	-66.741%
2024-10-31	21.2600	23.565000	21.2600	23.0800	+11.605%	66,358,473	-67.678%
2024-10-30	20.1400	20.700000	19.8050	20.6800	+10.588%	60,367,691	-63.926%
2024-10-29	20.1200	20.409600	18.4200	18.7000	-7.196%	56,793,389	-60.107%
2024-10-28	20.2200	20.528200	19.7600	20.1500	-0.149%	34,767,042	-62.978%
2024-10-25	20.2400	20.270000	19.2500	20.1800	-2.887%	65,465,180	-63.033%
2024-10-24	20.5400	21.277249	20.5000	20.7800	-1.517%	43,260,883	-64.100%
2024-10-23	20.7500	22.009900	20.4750	21.1000	+2.626%	64,793,739	-64.645%
2024-10-22	20.6900	21.080000	20.3800	20.5600	+1.131%	45,212,184	-63.716%
2024-10-21	20.5000	21.130000	20.1700	20.3300	+0.544%	41,425,976	-63.305%
2024-10-18	19.6800	20.470000	19.6600	20.2200	+0.049%	36,456,992	-63.106%
2024-10-17	19.0800	20.240000	18.9600	20.2100	-2.367%	53,922,685	-63.088%
2024-10-16	19.9400	21.000000	19.9300	20.7000	0.000%	41,372,370	-63.961%
2024-10-15	18.0500	21.084000	17.7700	20.7000	+15.513%	94,880,465	-63.961%
2024-10-14	18.6100	18.640000	17.8000	17.9200	-5.485%	55,048,146	-58.371%
2024-10-11	19.8700	19.900000	18.7700	18.9600	-2.268%	47,857,738	-60.654%
2024-10-10	19.7500	20.120000	19.1100	19.4000	+2.213%	61,432,363	-61.546%
2024-10-09	19.6800	20.090000	18.9300	18.9800	-3.114%	52,623,953	-60.695%
2024-10-08	20.2200	20.600000	19.4000	19.5900	-3.164%	48,201,761	-61.919%
2024-10-07	20.4500	20.650000	19.7400	20.2300	+1.049%	54,233,384	-63.124%
2024-10-04	19.6000	20.780000	19.5300	20.0200	-4.073%	65,802,944	-62.737%
2024-10-03	21.6100	21.640000	20.0650	20.8700	-0.666%	62,204,789	-64.255%
2024-10-02	21.7800	22.240000	20.3300	21.0100	-4.326%	75,778,539	-64.493%
2024-10-01	20.3100	22.430000	20.0701	21.9600	+8.444%	108,085,745	-66.029%
2024-09-30	20.4500	21.089800	19.8500	20.2500	+2.792%	70,742,808	-63.160%
2024-09-27	18.6200	19.980000	18.6000	19.7000	+4.787%	67,001,716	-62.132%
2024-09-26	18.4500	20.480000	18.2500	18.8000	-10.604%	100,772,356	-60.319%
2024-09-25	21.7500	21.750000	20.6100	21.0300	-1.958%	53,328,649	-64.527%
2024-09-24	21.6400	22.450000	21.0401	21.4500	-4.667%	54,498,383	-65.221%
2024-09-23	22.4300	22.990000	22.1800	22.5000	-0.881%	34,009,330	-66.844%
2024-09-20	22.4300	23.680000	22.2000	22.7000	+4.416%	62,877,657	-67.137%
2024-09-19	22.1500	22.740000	20.7100	21.7400	-12.761%	92,517,027	-65.685%
2024-09-18	23.9000	25.011300	22.8000	24.9200	+3.188%	74,359,904	-70.064%
2024-09-17	23.3300	24.770000	23.1300	24.1500	-0.083%	53,847,765	-69.110%
2024-09-16	24.2700	25.095100	23.8481	24.1700	+3.778%	49,870,719	-69.135%
2024-09-13	24.0000	24.118800	23.0650	23.2900	-5.094%	54,336,363	-67.969%
2024-09-12	24.5900	25.620000	23.8600	24.5400	+1.573%	57,878,237	-69.601%
2024-09-11	27.5300	29.325000	24.0333	24.1600	-13.929%	81,021,800	-69.123%
2024-09-10	28.9300	30.300000	28.0150	28.0700	-3.107%	49,918,044	-73.424%
2024-09-09	29.3700	30.560000	28.6900	28.9700	-6.033%	55,233,666	-74.249%
2024-09-06	27.8500	31.260000	27.8500	30.8300	+12.972%	83,252,902	-75.803%
2024-09-05	27.9500	28.110000	26.0200	27.2900	+1.790%	65,232,291	-72.664%
2024-09-04	27.9000	28.230000	25.5700	26.8100	-0.960%	69,734,811	-72.175%
2024-09-03	23.2500	27.449900	23.2400	27.0700	+22.655%	96,433,926	-72.442%
2024-08-30	22.2100	23.260000	21.8500	22.0700	-7.386%	61,404,495	-66.198%
2024-08-29	23.2500	24.189900	22.0500	23.8300	+0.975%	72,674,038	-68.695%
2024-08-28	22.6500	24.330000	22.2324	23.6000	+5.404%	71,106,072	-68.390%
2024-08-27	23.7000	24.319900	22.1650	22.3900	-3.283%	54,399,583	-66.682%
2024-08-26	21.8900	23.398300	21.5900	23.1500	+7.574%	62,453,160	-67.775%
2024-08-23	22.3300	22.670000	21.0400	21.5200	-7.758%	81,823,637	-65.335%
2024-08-22	20.8200	23.560000	20.6300	23.3300	+10.047%	78,885,296	-68.024%
2024-08-21	21.7400	21.970000	20.8600	21.2000	-4.116%	58,423,073	-64.811%
2024-08-20	21.6900	22.620000	21.1830	22.1100	+3.900%	61,367,008	-66.260%
2024-08-19	22.6700	23.460000	21.2700	21.2800	-5.042%	48,455,330	-64.944%
2024-08-16	22.9200	23.310000	22.1200	22.4100	+0.991%	51,195,715	-66.711%
2024-08-15	24.2200	24.570000	21.9150	22.1900	-14.555%	64,414,573	-66.381%
2024-08-14	25.1500	27.220000	24.7700	25.9700	+0.933%	52,490,361	-71.275%
2024-08-13	28.2400	28.640000	25.6100	25.7300	-12.064%	47,965,632	-71.007%
2024-08-12	29.6900	30.470000	28.2300	29.2600	-1.680%	42,718,361	-74.504%
2024-08-09	30.0300	31.080000	29.0300	29.7600	+1.744%	56,253,005	-74.933%
2024-08-08	33.4800	35.830000	29.1300	29.2500	-20.689%	73,651,401	-74.496%
2024-08-07	30.7500	37.090000	30.0000	36.8800	+8.694%	62,209,648	-79.772%
2024-08-06	33.8500	35.729200	31.1900	33.9300	-2.472%	57,380,402	-78.014%
2024-08-05	40.0000	40.000000	32.2700	34.7900	+4.663%	94,363,112	-78.557%
2024-08-02	32.2400	34.200000	31.3300	33.2400	+16.796%	106,918,335	-77.557%
2024-08-01	24.9200	29.420200	24.1100	28.4600	+21.572%	77,711,943	-73.788%
2024-07-31	25.3400	26.020000	23.3800	23.4100	-20.211%	64,191,152	-68.133%
2024-07-30	26.0800	29.640000	25.8800	29.3400	+10.842%	62,584,171	-74.574%
2024-07-29	25.5100	26.780000	24.4200	26.4700	+0.723%	45,855,063	-71.817%
2024-07-26	26.1900	27.230000	25.6000	26.2800	-6.009%	52,631,441	-71.613%
2024-07-25	26.9900	29.380000	25.4500	27.9600	+6.758%	91,585,460	-73.319%
2024-07-24	23.5800	26.360000	23.4100	26.1900	+15.834%	61,105,412	-71.516%
2024-07-23	22.6500	22.840000	21.9700	22.6100	+4.676%	35,070,672	-67.006%
2024-07-22	23.1300	23.790000	21.6000	21.6000	-12.551%	58,124,103	-65.463%
2024-07-19	22.7200	24.850000	22.7200	24.7000	+9.195%	58,377,541	-69.798%
2024-07-18	21.5500	23.830000	21.5500	22.6200	-0.571%	93,138,685	-67.020%
2024-07-17	20.7600	22.890000	20.5650	22.7500	+21.075%	87,182,797	-67.209%
2024-07-16	18.8700	19.740000	18.7200	18.7900	-1.931%	46,045,508	-60.298%
2024-07-15	18.9400	19.499000	18.3800	19.1600	+0.104%	49,094,798	-61.065%
2024-07-12	19.5800	19.980000	18.1500	19.1400	-3.771%	64,477,502	-61.024%
2024-07-11	17.7600	20.070000	17.7300	19.8900	+10.133%	73,204,373	-62.494%
2024-07-10	18.9310	19.220000	18.0000	18.0600	-7.051%	50,330,702	-58.693%
2024-07-09	19.1900	19.990000	18.8700	19.4300	+0.155%	38,704,188	-61.606%
2024-07-08	20.1200	20.140000	19.3600	19.4000	-5.550%	39,829,177	-61.546%
2024-07-05	20.2300	20.940000	20.0650	20.5400	-0.484%	31,291,820	-63.681%
2024-07-03	21.5900	21.940000	20.3200	20.6400	-4.841%	28,728,291	-63.857%
2024-07-02	23.1000	23.137000	21.6900	21.6900	-4.491%	32,905,363	-65.606%
2024-07-01	22.7000	23.970000	22.6100	22.7100	+0.132%	41,263,063	-67.151%
2024-06-28	22.9100	23.230000	21.2800	22.6800	-2.661%	46,455,332	-67.108%
2024-06-27	23.1900	23.750000	22.5900	23.3000	+1.569%	31,406,125	-67.983%
2024-06-26	22.7800	23.720000	22.3400	22.9400	+1.370%	36,032,945	-67.480%
2024-06-25	23.2400	24.060000	22.6300	22.6300	-5.787%	39,089,644	-67.035%
2024-06-24	22.7700	24.080000	22.3700	24.0200	+8.540%	49,323,583	-68.943%
2024-06-21	22.0100	22.880000	21.4000	22.1300	+3.074%	58,392,199	-66.290%
2024-06-20	19.7650	21.820000	19.6800	21.4700	+8.216%	73,232,698	-65.254%
2024-06-18	20.4500	20.550000	19.5400	19.8400	-3.783%	43,294,906	-62.399%
2024-06-17	21.2400	22.030000	20.5100	20.6200	-4.625%	36,561,139	-63.822%
2024-06-14	22.0000	22.225000	21.4600	21.6200	+1.455%	33,077,164	-65.495%
2024-06-13	21.6000	22.290000	21.0900	21.3100	-3.575%	41,286,486	-64.993%
2024-06-12	22.8100	22.980000	21.8200	22.1000	-8.261%	56,145,405	-66.244%
2024-06-11	24.4900	25.260000	24.0100	24.0900	-0.166%	30,443,129	-69.033%
2024-06-10	25.9300	25.971200	23.9600	24.1300	-4.246%	33,641,631	-69.084%
2024-06-07	25.1000	25.765000	24.7600	25.2000	+1.002%	35,904,862	-70.397%
2024-06-06	24.3900	25.530000	24.3740	24.9500	+2.338%	33,152,420	-70.100%
2024-06-05	26.5810	26.850000	24.3200	24.3800	-13.022%	42,797,650	-69.401%
2024-06-04	27.5600	28.680000	27.4200	28.0300	+2.449%	28,000,206	-73.386%
2024-06-03	26.2000	28.870000	26.1300	27.3600	-0.654%	30,032,347	-72.734%
2024-05-31	26.5800	29.730000	26.3000	27.5400	+2.915%	43,318,938	-72.912%
2024-05-30	26.2500	27.200000	25.9806	26.7600	+1.788%	26,714,304	-72.123%
2024-05-29	26.0900	26.320000	25.7400	26.2900	+6.610%	29,292,130	-71.624%
2024-05-28	25.1100	25.925000	24.3401	24.6600	-5.154%	38,900,825	-69.749%
2024-05-24	26.8900	27.250000	25.7300	26.0000	-5.660%	31,097,786	-71.308%
2024-05-23	25.2000	28.240100	25.1800	27.5600	+1.848%	45,472,028	-72.932%
2024-05-22	27.3000	27.990000	26.8800	27.0600	-3.357%	26,281,525	-72.432%
2024-05-21	28.8800	28.950000	27.9250	28.0000	+0.683%	16,235,691	-73.357%
2024-05-20	29.4400	29.520000	27.2375	27.8100	-6.332%	22,868,214	-73.175%
2024-05-17	28.7200	30.440000	28.5300	29.6900	+1.643%	19,660,905	-74.874%
2024-05-16	28.8000	29.250000	28.1400	29.2100	+1.600%	17,087,938	-74.461%
2024-05-15	30.4400	30.940000	28.7000	28.7500	-8.352%	22,316,870	-74.052%
2024-05-14	33.1400	33.200000	31.3100	31.3700	-4.939%	19,400,154	-76.219%
2024-05-13	32.7700	33.200000	32.4000	33.0000	-0.483%	11,974,090	-77.394%
2024-05-10	33.1700	33.670000	32.2000	33.1600	-2.842%	17,278,330	-77.503%
2024-05-09	33.8000	34.690000	33.6000	34.1300	+1.186%	16,460,361	-78.142%
2024-05-08	34.8100	34.950000	33.6700	33.7300	-0.178%	18,822,423	-77.883%
2024-05-07	32.8600	33.840000	32.5510	33.7900	+2.363%	19,681,394	-77.922%
2024-05-06	34.2700	34.670000	32.9656	33.0100	-6.008%	18,685,257	-77.401%
2024-05-03	35.4100	36.010000	34.5000	35.1200	-6.596%	21,656,468	-78.759%
2024-05-02	38.3500	40.500000	37.2000	37.6000	-6.537%	21,953,471	-80.160%
2024-05-01	38.6000	40.900000	36.6500	40.2300	+10.008%	36,388,434	-81.457%
2024-04-30	34.9000	36.595000	33.7400	36.5700	+6.339%	20,577,234	-79.601%
2024-04-29	35.3700	36.160000	34.2899	34.3900	-2.023%	16,340,889	-78.308%
2024-04-26	37.6500	37.980000	34.6900	35.1000	-6.250%	22,615,717	-78.746%
2024-04-25	40.0500	40.690000	36.7300	37.4400	-5.478%	28,479,021	-80.075%
2024-04-24	38.0000	40.780000	37.3000	39.6100	-3.813%	27,505,619	-81.166%
2024-04-23	43.1020	43.460000	40.6200	41.1800	-6.345%	19,714,287	-81.884%
2024-04-22	44.8200	46.560000	42.9900	43.9700	-4.682%	19,609,184	-83.034%
2024-04-19	42.3700	46.840000	41.6250	46.1300	+11.776%	32,796,682	-83.828%
2024-04-18	40.0300	41.660000	39.2302	41.2700	+5.415%	25,481,751	-81.924%
2024-04-17	35.8800	39.385000	35.6101	39.1500	+9.175%	27,627,720	-80.945%
2024-04-16	36.5700	37.109900	35.3100	35.8600	-2.075%	15,461,095	-79.197%
2024-04-15	33.8200	37.185000	33.4800	36.6200	+4.034%	15,251,639	-79.629%
2024-04-12	33.9000	35.500000	33.7000	35.2000	+9.657%	11,700,931	-78.807%
2024-04-11	33.8000	34.700000	31.9000	32.1000	-6.414%	11,212,229	-76.760%
2024-04-10	34.3000	35.000000	33.1000	34.3000	+4.893%	17,446,660	-78.251%
2024-04-09	32.6100	34.400000	32.3000	32.7000	-2.967%	10,895,391	-77.187%
2024-04-08	33.3000	34.100000	32.8000	33.7000	-0.590%	8,620,865	-77.864%
2024-04-05	34.7000	35.400000	33.2010	33.9000	-3.693%	15,837,968	-77.994%
2024-04-04	31.0000	35.400000	30.8000	35.2000	+8.978%	14,682,972	-78.807%
2024-04-03	33.8000	33.800000	31.6000	32.3000	-0.615%	12,847,940	-76.904%
2024-04-02	32.6000	33.600000	32.4000	32.5000	+4.502%	11,856,687	-77.046%
2024-04-01	32.0500	32.200000	29.8000	31.1000	-3.115%	11,082,067	-76.013%
2024-03-28	32.4000	32.600000	31.7000	32.1000	-0.311%	7,603,189	-76.760%
2024-03-27	32.4500	34.200000	32.2000	32.2000	-3.593%	12,393,276	-76.832%
2024-03-26	32.0000	33.400000	31.6000	33.4000	+2.454%	11,267,555	-77.665%
2024-03-25	33.7000	33.900000	31.8000	32.6000	+1.242%	12,083,521	-77.117%
2024-03-22	32.9000	33.200000	31.6000	32.2000	-0.617%	11,324,355	-76.832%
2024-03-21	31.3000	32.600000	30.5000	32.4000	-6.358%	15,489,620	-76.975%
2024-03-20	36.2000	37.200000	34.3000	34.6000	-5.205%	13,689,735	-78.439%
2024-03-19	37.1000	38.600000	36.0000	36.5000	+1.671%	18,712,248	-79.562%
2024-03-18	34.1000	36.100000	33.6000	35.9000	0.000%	15,752,501	-79.220%
2024-03-15	36.5000	36.800000	34.6000	35.9000	+2.279%	18,895,294	-79.220%
2024-03-14	33.7500	36.100000	33.1000	35.1000	+5.405%	23,287,516	-78.746%
2024-03-13	32.1000	33.900000	32.0000	33.3000	+7.419%	17,411,775	-77.598%
2024-03-12	31.9000	33.600000	31.0000	31.0000	-6.344%	22,793,078	-75.935%
2024-03-11	32.9100	34.200000	32.4000	33.1000	+4.088%	26,369,751	-77.462%
2024-03-08	28.1500	31.900000	27.6000	31.8000	+11.972%	37,401,821	-76.541%
2024-03-07	30.5000	30.500000	28.0000	28.4000	-10.410%	22,703,575	-73.732%
2024-03-06	31.9000	32.800000	30.5000	31.7000	-6.765%	21,763,716	-76.467%
2024-03-05	33.3000	35.100000	32.7000	34.0000	+5.590%	20,385,337	-78.059%
2024-03-04	32.1000	32.800000	31.1000	32.2000	-3.012%	15,935,118	-76.832%
2024-03-01	36.6500	36.800000	32.6000	33.2000	-12.632%	19,419,589	-77.530%
2024-02-29	39.7000	40.200000	37.7000	38.0000	-7.767%	14,288,528	-80.368%
2024-02-28	41.3000	41.800000	40.6000	41.2000	+3.258%	9,491,667	-81.893%
2024-02-27	39.2000	40.200000	38.9000	39.9000	+0.251%	8,879,884	-81.303%
2024-02-26	39.8000	40.600000	39.2000	39.8000	-2.689%	9,816,954	-81.256%
2024-02-23	39.0500	41.600000	38.6000	40.9000	+3.283%	13,659,812	-81.760%
2024-02-22	41.0000	41.700000	39.0000	39.6000	-14.655%	18,468,181	-81.162%
2024-02-21	47.7000	48.500000	46.4000	46.4000	+0.651%	13,749,055	-83.922%
2024-02-20	45.1000	48.100000	44.7000	46.1000	+5.011%	13,595,807	-83.818%
2024-02-16	42.2000	44.300000	41.2000	43.9000	+2.093%	12,782,666	-83.007%