Dark

SOXS
Direxion Daily Semiconductor Bear 3X ETF
stock NYSE ETF

Market Open

Aug 24, 2026 2:18:49 PM EDT

50.43USD+7.229%(+3.40)39,822,953

50.42Bid 50.44Ask 0.02Spread

Pre-market

Aug 24, 2026 9:29:44 AM EDT

49.26USD+4.742%(+2.23)599,695

After-hours

Aug 21, 2026 4:59:30 PM EDT

47.13USD+0.042%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	49.1700	52.8000	49.1600	50.4300	+7.229%	39,822,953	0.000%
2026-08-21	44.6700	48.4599	44.6500	47.0300	+1.686%	38,721,671	+7.229%
2026-08-20	47.3300	48.2900	45.4650	46.2500	-1.700%	45,915,889	+9.038%
2026-08-19	42.8300	48.3400	42.4800	47.0500	+6.472%	69,280,655	+7.184%
2026-08-18	42.8900	45.8294	41.9400	44.1900	+15.198%	75,770,454	+14.121%
2026-08-17	38.6500	39.0901	36.8899	38.3600	-4.767%	59,100,270	+31.465%
2026-08-14	40.6100	41.9194	39.7300	40.2800	+0.399%	44,550,651	+25.199%
2026-08-13	41.0050	41.1400	37.5600	40.1200	-2.075%	66,460,509	+25.698%
2026-08-12	39.3000	41.0800	39.2800	40.9700	-6.950%	51,002,297	+23.090%
2026-08-11	43.0100	45.1600	42.8500	44.0300	-2.610%	37,131,951	+14.536%
2026-08-10	41.3500	45.2800	41.1400	45.2100	+7.438%	41,822,222	+11.546%
2026-08-07	41.5400	45.0776	40.9000	42.0800	-5.987%	57,604,601	+19.843%
2026-08-06	47.1600	48.8300	42.1600	44.7600	-0.710%	70,920,482	+12.668%
2026-08-05	43.7800	45.5900	41.2000	45.0800	+6.497%	65,233,438	+11.868%
2026-08-04	46.5400	47.3300	41.4100	42.3300	-20.252%	83,746,194	+19.135%
2026-08-03	58.2400	60.2700	52.1300	53.0800	-2.193%	67,768,270	-4.992%
2026-07-31	47.0700	55.2000	45.1800	54.2700	+0.649%	97,611,354	-7.076%
2026-07-30	60.2300	62.0100	51.6400	53.9200	-26.288%	83,779,804	-6.473%
2026-07-29	63.9700	73.3000	61.0400	73.1500	+16.351%	78,342,349	-31.059%
2026-07-28	61.2800	66.2900	60.5600	62.8700	+14.455%	70,523,910	-19.787%
2026-07-27	50.0900	59.6700	49.5001	54.9300	+6.598%	67,257,407	-8.192%
2026-07-24	47.2800	52.8200	46.4000	51.5300	+12.980%	63,109,312	-2.135%
2026-07-23	46.9900	47.3400	43.9200	45.6100	+2.448%	68,543,020	+10.568%
2026-07-22	48.5650	48.5650	43.1200	44.5200	-1.352%	59,449,539	+13.275%
2026-07-21	46.3400	49.0900	44.4400	45.1300	-16.410%	66,515,291	+11.744%
2026-07-20	51.1900	54.4100	49.1100	53.9900	-1.568%	53,490,384	-6.594%
2026-07-17	58.5900	61.6000	51.3400	54.8500	+5.440%	107,781,544	-8.058%
2026-07-16	49.7700	53.3375	48.3100	52.0200	+13.136%	62,582,092	-3.057%
2026-07-15	41.2300	49.6900	41.1600	45.9800	+7.430%	52,702,198	+9.678%
2026-07-14	39.7000	45.0000	39.6980	42.8000	-7.957%	49,315,192	+17.827%
2026-07-13	44.3500	47.3000	43.8000	46.5000	+13.971%	61,337,186	+8.452%
2026-07-10	42.7000	43.9000	39.9000	40.8000	+0.246%	52,604,714	+23.603%
2026-07-09	38.7000	41.2000	37.5000	40.7000	-9.556%	68,417,331	+23.907%
2026-07-08	49.8000	49.9000	44.6000	45.0000	-6.250%	84,320,549	+12.067%
2026-07-07	48.0000	51.4000	46.6000	48.0000	+15.108%	69,078,345	+5.063%
2026-07-06	41.1000	41.8000	37.7000	41.7000	-7.539%	54,487,488	+20.935%
2026-07-02	38.4000	47.4000	37.1000	45.1000	+16.839%	93,091,922	+11.818%
2026-07-01	35.9030	38.9000	35.1000	38.6000	+19.136%	68,950,376	+30.648%
2026-06-30	36.6000	36.8000	31.7000	32.4000	-12.903%	58,521,306	+55.648%
2026-06-29	41.5970	46.3000	37.0000	37.2000	-12.264%	77,876,609	+35.565%
2026-06-26	40.3500	42.5000	39.5000	42.4000	+16.804%	68,801,775	+18.939%
2026-06-25	33.8000	41.5000	33.7000	36.3000	-11.029%	78,694,281	+38.926%
2026-06-24	40.0000	43.9000	39.2000	40.8000	+0.990%	82,630,029	+23.603%
2026-06-23	39.9000	41.3000	38.0000	40.4000	+22.424%	88,624,723	+24.827%
2026-06-22	33.3000	34.9000	32.9000	33.0000	-8.078%	47,578,732	+52.818%
2026-06-18	38.5500	38.6500	34.5000	35.9000	-19.507%	71,115,675	+40.474%
2026-06-17	41.7000	44.6000	39.2000	44.6000	-3.672%	65,939,987	+13.072%
2026-06-16	40.2500	46.5000	39.1000	46.3000	+17.215%	61,626,105	+8.920%
2026-06-15	40.7000	41.7000	39.1000	39.5000	-16.314%	46,568,524	+27.671%
2026-06-12	50.1000	51.5000	45.4000	47.2000	-5.030%	63,481,141	+6.843%
2026-06-11	61.0000	61.0000	49.0000	49.7000	-24.353%	91,010,800	+1.469%
2026-06-10	62.4000	66.5000	56.0000	65.7000	+10.793%	120,889,632	-23.242%
2026-06-09	52.5000	71.1000	51.4000	59.3000	+4.218%	138,885,731	-14.958%
2026-06-08	57.1000	60.5000	52.7000	56.9000	-16.813%	80,565,801	-11.371%
2026-06-05	58.5500	68.5000	57.9000	68.4000	+31.538%	97,269,154	-26.272%
2026-06-04	55.7000	58.1000	50.0000	52.0000	+5.906%	66,575,948	-3.019%
2026-06-03	48.8000	53.5000	48.2000	49.1000	-5.029%	63,441,938	+2.709%
2026-06-02	58.0000	59.3000	51.5000	51.7000	-17.412%	48,049,998	-2.456%
2026-06-01	65.5000	67.4000	60.5000	62.6000	-1.106%	33,069,112	-19.441%
2026-05-29	61.1000	64.9000	59.1070	63.3000	+0.317%	30,771,926	-20.332%
2026-05-28	64.9000	68.3000	61.0000	63.1000	-3.369%	35,310,777	-20.079%
2026-05-27	58.3000	69.1000	58.3000	65.3000	+3.816%	53,730,729	-22.772%
2026-05-26	69.0000	69.5000	61.9000	62.9000	-18.629%	40,368,297	-19.825%
2026-05-22	80.0000	80.6000	75.0000	77.3000	-6.755%	28,253,829	-34.761%
2026-05-21	86.4500	87.8000	82.1000	82.9000	-2.927%	25,717,707	-39.168%
2026-05-20	93.0000	93.5000	85.1000	85.4000	-13.998%	28,284,343	-40.948%
2026-05-19	106.4030	110.7000	93.7000	99.3000	-0.201%	53,918,783	-49.215%
2026-05-18	87.7000	104.7000	86.8000	99.5000	+7.801%	41,146,479	-49.317%
2026-05-15	91.3000	93.9000	88.0000	92.3000	+11.608%	40,280,963	-45.363%
2026-05-14	84.3000	86.3000	81.2000	82.7000	-0.958%	25,492,323	-39.021%
2026-05-13	83.8000	89.8000	81.4000	83.5000	-6.704%	35,608,403	-39.605%
2026-05-12	87.4500	99.1000	85.5000	89.5000	+9.146%	51,990,391	-43.654%
2026-05-11	86.5000	87.7000	81.5000	82.0000	-7.345%	30,072,404	-38.500%
2026-05-08	98.6000	99.7000	88.4000	88.5000	-16.509%	31,319,158	-43.017%
2026-05-07	100.2000	108.8000	99.7000	106.0000	+8.053%	28,887,325	-52.425%
2026-05-06	104.3000	111.4000	98.0000	98.1000	-14.770%	33,454,580	-48.593%
2026-05-05	125.0000	125.8500	112.1000	115.1000	-13.198%	21,400,192	-56.186%
2026-05-04	128.0000	136.3860	126.5000	132.6000	+2.157%	13,537,017	-61.968%
2026-05-01	136.1000	138.8990	128.7000	129.8000	-2.406%	12,457,056	-61.148%
2026-04-30	138.4000	144.9000	132.5000	133.0000	-7.639%	19,245,477	-62.083%
2026-04-29	149.1000	152.4000	143.8000	144.0000	-7.633%	15,134,554	-64.979%
2026-04-28	157.1000	162.7000	149.3000	155.9000	+11.119%	23,786,679	-67.652%
2026-04-27	135.1000	146.2500	134.1000	140.3000	+3.772%	20,532,205	-64.056%
2026-04-24	139.8500	146.6000	133.0000	135.2000	-13.885%	23,273,272	-62.700%
2026-04-23	163.4500	165.2000	150.6000	157.0000	-6.548%	19,154,686	-67.879%
2026-04-22	173.7000	179.4500	167.2000	168.0000	-7.692%	11,099,816	-69.982%
2026-04-21	182.5000	187.5500	178.5000	182.0000	-2.308%	10,103,327	-72.291%
2026-04-20	186.3500	194.1000	184.4000	186.3000	-1.272%	7,954,251	-72.931%
2026-04-17	192.3000	198.0000	188.6000	188.7000	-6.953%	10,209,549	-73.275%
2026-04-16	211.3000	215.5990	200.7000	202.8000	-3.152%	8,830,789	-75.133%
2026-04-15	212.3000	224.2500	209.0000	209.4000	-0.523%	8,106,064	-75.917%
2026-04-14	216.0000	223.4000	210.0000	210.5000	-6.111%	7,107,032	-76.043%
2026-04-13	239.2000	240.2500	223.2000	224.2000	-5.361%	7,578,716	-77.507%
2026-04-10	243.8000	244.2000	230.0500	236.9000	-5.992%	8,577,720	-78.713%
2026-04-09	267.6000	267.6000	250.9000	252.0000	-6.528%	7,640,349	-79.988%
2026-04-08	277.0000	293.1000	267.5000	269.6000	-19.354%	8,825,671	-81.295%
2026-04-07	348.2000	362.5500	334.3000	334.3000	-3.242%	6,242,452	-84.915%
2026-04-06	351.8000	358.7000	340.1000	345.5000	-3.841%	4,211,092	-85.404%
2026-04-02	405.6500	405.9000	357.3000	359.3000	-0.910%	6,578,707	-85.964%
2026-04-01	380.7000	384.9000	347.8010	362.6000	-9.032%	7,217,553	-86.092%
2026-03-31	458.7000	463.8000	396.1000	398.6000	-18.219%	5,600,060	-87.348%
2026-03-30	420.0000	497.6000	415.7000	487.4000	+13.086%	5,553,087	-89.653%
2026-03-27	419.4000	437.1000	408.0000	431.0000	+4.662%	4,108,865	-88.299%
2026-03-26	378.4000	412.6000	377.0000	411.8000	+14.325%	4,675,649	-87.754%
2026-03-25	363.2000	370.6000	352.3000	360.2000	-3.844%	4,302,318	-85.999%
2026-03-24	400.8000	400.8000	367.0000	374.6000	-4.414%	4,383,225	-86.538%
2026-03-23	380.1000	397.8500	362.2000	391.9000	-3.615%	5,485,433	-87.132%
2026-03-20	383.2000	422.6000	377.7000	406.6000	+6.691%	4,319,898	-87.597%
2026-03-19	420.0000	427.3000	372.3000	381.1000	-1.525%	4,947,193	-86.767%
2026-03-18	380.3000	387.3500	370.1000	387.0000	+1.655%	3,622,042	-86.969%
2026-03-17	379.3000	392.6000	377.6000	380.7000	-2.033%	2,862,542	-86.753%
2026-03-16	386.1000	395.2000	373.9500	388.6000	-5.908%	3,463,059	-87.023%
2026-03-13	403.1000	419.7500	386.8000	413.0000	-1.078%	5,115,673	-87.789%
2026-03-12	395.0000	423.0000	393.4070	417.5000	+10.655%	5,545,758	-87.921%
2026-03-11	382.8000	383.8000	366.7000	377.3000	-2.808%	5,618,820	-86.634%
2026-03-10	398.4000	398.4250	365.5000	388.2000	-2.413%	7,584,581	-87.009%
2026-03-09	472.8000	482.6000	394.7000	397.8000	-11.933%	12,955,203	-87.323%
2026-03-06	434.1500	458.9980	410.5000	451.7000	+12.671%	12,606,603	-88.836%
2026-03-05	395.9000	425.0000	380.3000	400.9000	+3.860%	7,691,789	-87.421%
2026-03-04	393.0000	406.0000	378.0000	386.0000	-6.311%	4,290,569	-86.935%
2026-03-03	400.0000	424.0000	398.0000	412.0000	+15.084%	6,314,113	-87.760%
2026-03-02	386.0000	386.0000	358.0000	358.0000	0.000%	4,981,748	-85.913%
2026-02-27	366.0000	370.0000	352.0000	358.0000	+4.070%	3,645,965	-85.913%
2026-02-26	320.0000	362.0000	319.0000	344.0000	+8.176%	4,945,299	-85.340%
2026-02-25	320.0000	322.0000	314.0000	318.0000	-4.217%	1,816,335	-84.142%
2026-02-24	333.0000	344.0000	324.0000	332.0000	-4.598%	3,033,932	-84.810%
2026-02-23	346.0000	358.0000	336.0000	348.0000	+2.353%	2,469,410	-85.509%
2026-02-20	360.0000	360.0000	334.0000	340.0000	-2.857%	3,786,611	-85.168%
2026-02-19	356.0000	362.0000	348.0000	350.0000	+2.339%	2,704,018	-85.591%
2026-02-18	349.0000	358.0000	332.0000	342.0000	-3.390%	2,919,368	-85.254%
2026-02-17	370.0000	382.0000	346.0000	354.0000	+0.568%	4,119,325	-85.754%
2026-02-13	357.0000	372.0000	344.0000	352.0000	-2.762%	3,300,102	-85.673%
2026-02-12	330.0000	364.0000	324.0000	362.0000	+7.738%	4,295,485	-86.069%
2026-02-11	343.0000	366.0000	332.0000	336.0000	-7.692%	4,380,823	-84.991%
2026-02-10	358.0000	376.0000	354.0000	364.0000	+0.552%	2,252,149	-86.146%
2026-02-09	386.0000	390.0000	354.0000	362.0000	-3.209%	2,133,087	-86.069%
2026-02-06	422.0000	426.0000	370.0000	374.0000	-16.518%	2,930,406	-86.516%
2026-02-05	462.0000	474.0000	426.0000	448.0000	+0.448%	4,925,040	-88.743%
2026-02-04	406.0000	472.0000	396.0000	446.0000	+13.198%	5,366,612	-88.693%
2026-02-03	362.0000	420.0000	358.0000	394.0000	+6.486%	3,910,482	-87.201%
2026-02-02	410.0000	410.0000	360.0000	370.0000	-6.091%	2,934,622	-86.370%
2026-01-30	367.0000	402.0000	354.0000	394.0000	+11.932%	3,133,552	-87.201%
2026-01-29	352.0000	390.0000	344.0000	352.0000	0.000%	3,077,903	-85.673%
2026-01-28	359.0000	366.0000	348.0000	352.0000	-7.853%	2,533,518	-85.673%
2026-01-27	394.0000	400.0000	376.0000	382.0000	-7.282%	1,766,479	-86.798%
2026-01-26	412.0000	420.0000	404.0000	412.0000	+1.980%	1,704,185	-87.760%
2026-01-23	400.0000	416.0000	394.0000	404.0000	+3.061%	2,144,401	-87.517%
2026-01-22	374.0000	398.0000	372.0000	392.0000	-0.508%	1,348,249	-87.135%
2026-01-21	418.0000	424.0000	384.0000	394.0000	-9.217%	2,901,281	-87.201%
2026-01-20	439.0000	442.0000	414.0000	434.0000	+3.828%	2,604,731	-88.380%
2026-01-16	414.0000	426.0000	408.0000	418.0000	-3.687%	1,532,020	-87.935%
2026-01-15	414.0000	436.0000	410.0000	434.0000	-4.825%	1,904,907	-88.380%
2026-01-14	460.0000	478.0000	456.0000	456.0000	+0.441%	2,174,210	-88.941%
2026-01-13	456.0000	458.0000	440.0000	454.0000	-2.155%	1,889,281	-88.892%
2026-01-12	486.0000	488.0000	460.0000	464.0000	-1.695%	1,103,634	-89.131%
2026-01-09	500.0000	510.0000	462.0000	472.0000	-8.171%	1,994,950	-89.316%
2026-01-08	496.0000	530.0000	496.0000	514.0000	+4.898%	2,104,389	-90.189%
2026-01-07	492.0000	504.0000	486.0000	490.0000	+2.941%	1,359,004	-89.708%
2026-01-06	504.0000	508.0000	474.0000	476.0000	-9.848%	2,497,561	-89.405%
2026-01-05	516.0000	534.0000	504.0000	528.0000	-4.000%	1,691,569	-90.449%
2026-01-02	582.0000	582.0000	538.0000	550.0000	-12.141%	2,312,844	-90.831%
2025-12-31	602.0000	628.0000	598.0000	626.0000	+3.300%	765,310	-91.944%
2025-12-30	600.0000	606.0000	590.0000	606.0000	+0.331%	686,733	-91.678%
2025-12-29	616.0000	624.0000	596.0000	604.0000	+1.003%	1,085,447	-91.651%
2025-12-26	588.0000	604.0000	588.0000	598.0000	0.000%	620,660	-91.567%
2025-12-24	604.0000	606.0000	594.0000	598.0000	-0.664%	392,516	-91.567%
2025-12-23	620.0000	626.0000	602.0000	602.0000	-2.903%	883,216	-91.623%
2025-12-22	600.0000	626.0000	598.0000	620.0000	-3.427%	1,105,909	-91.866%
2025-12-19	680.0000	681.9800	630.0000	642.0000	-7.759%	1,662,194	-92.145%
2025-12-18	670.0000	710.0000	660.0000	696.0000	-7.447%	2,679,857	-92.754%
2025-12-17	668.0000	760.0000	664.0000	752.0000	+10.914%	2,971,626	-93.294%
2025-12-16	673.0000	699.1000	658.0000	678.0000	+1.497%	2,212,130	-92.562%
2025-12-15	636.0000	674.0000	632.0000	668.0000	+1.520%	2,229,455	-92.451%
2025-12-12	598.0000	666.0000	592.0000	658.0000	+14.634%	2,659,965	-92.336%
2025-12-11	584.0000	622.0000	572.0000	574.0000	+1.773%	1,818,316	-91.214%
2025-12-10	590.0000	598.0000	560.0000	564.0000	-3.754%	1,523,601	-91.059%
2025-12-09	598.0000	604.0000	584.0000	586.0000	0.000%	1,091,461	-91.394%
2025-12-08	590.0000	602.0000	578.0000	586.0000	-2.658%	1,443,629	-91.394%
2025-12-05	606.0000	608.0000	584.0000	602.0000	-3.526%	1,500,781	-91.623%
2025-12-04	613.0000	632.0000	610.0000	624.0000	+3.311%	1,300,024	-91.918%
2025-12-03	638.0000	656.0000	602.0000	604.0000	-6.211%	1,605,950	-91.651%
2025-12-02	662.0000	675.0000	632.0000	644.0000	-6.122%	1,829,671	-92.169%
2025-12-01	714.0000	718.0000	670.0000	686.0000	0.000%	1,358,798	-92.649%
2025-11-28	718.0000	726.0000	686.0000	686.0000	-5.510%	613,209	-92.649%
2025-11-26	764.0000	768.0000	708.0000	726.0000	-8.101%	1,336,741	-93.054%
2025-11-25	832.0000	884.0000	784.0000	790.0000	-0.754%	1,563,715	-93.616%
2025-11-24	890.0000	892.0000	786.0000	796.0000	-13.290%	1,808,987	-93.665%
2025-11-21	946.0000	1,030.0000	878.0000	918.0000	-2.754%	3,517,312	-94.507%
2025-11-20	764.0000	956.0000	754.0000	944.0000	+14.286%	2,992,410	-94.658%
2025-11-19	860.0000	874.0000	794.0000	826.0000	-5.057%	1,778,839	-93.895%
2025-11-18	850.0000	896.0000	832.0000	870.0000	+6.880%	2,067,294	-94.203%
2025-11-17	794.0000	840.0000	750.0000	814.0000	+5.440%	1,655,481	-93.805%
2025-11-14	834.0000	848.0000	740.0000	772.0000	+0.783%	2,007,718	-93.468%
2025-11-13	720.0000	788.0000	712.0000	766.0000	+10.057%	1,805,181	-93.416%
2025-11-12	690.0000	712.0000	680.0000	696.0000	-4.132%	1,335,583	-92.754%
2025-11-11	700.0000	732.0000	694.0000	726.0000	+6.765%	1,247,946	-93.054%
2025-11-10	678.0000	708.0000	672.0000	680.0000	-7.609%	1,292,673	-92.584%
2025-11-07	750.0000	816.0000	736.0000	736.0000	+3.081%	2,269,397	-93.148%
2025-11-06	668.0000	730.0000	662.0000	714.0000	+7.855%	1,958,325	-92.937%
2025-11-05	726.0000	726.0000	636.0000	662.0000	-9.315%	1,717,335	-92.382%
2025-11-04	706.0000	736.0000	678.0000	730.0000	+11.621%	1,729,825	-93.092%
2025-11-03	642.0000	663.0000	632.0000	654.0000	-1.506%	1,014,777	-92.289%
2025-10-31	651.0000	680.0000	634.0000	664.0000	-0.896%	1,219,325	-92.405%
2025-10-30	656.0000	672.0000	636.0000	670.0000	+3.715%	1,392,735	-92.473%
2025-10-29	644.0000	664.0000	626.0000	646.0000	-4.720%	1,408,810	-92.193%
2025-10-28	688.0000	694.0000	670.0000	678.0000	-0.294%	878,050	-92.562%
2025-10-27	704.0000	712.0000	676.0000	680.0000	-8.602%	1,260,352	-92.584%
2025-10-24	740.0000	748.0000	726.0000	744.0000	-4.615%	1,038,499	-93.222%
2025-10-23	858.0000	860.0000	776.0000	780.0000	-7.143%	1,251,311	-93.535%
2025-10-22	812.0000	890.0000	798.0000	840.0000	+7.143%	1,595,708	-93.996%
2025-10-21	778.0000	802.0000	774.0000	784.0000	+1.554%	975,891	-93.568%
2025-10-20	792.0000	793.7600	754.0000	772.0000	-4.926%	1,056,846	-93.468%
2025-10-17	824.0000	850.0000	800.0000	812.0000	+0.995%	1,756,369	-93.789%
2025-10-16	788.0000	830.0000	778.0000	804.0000	-1.229%	1,961,851	-93.728%
2025-10-15	830.0000	872.0000	812.0000	814.0000	-9.152%	1,752,204	-93.805%
2025-10-14	900.0000	914.0000	848.0000	896.0000	+6.413%	1,515,101	-94.372%
2025-10-13	872.0000	898.0000	836.0000	842.0000	-14.777%	1,552,571	-94.011%
2025-10-10	826.0000	992.0000	820.0000	988.0000	+19.324%	2,551,804	-94.896%
2025-10-09	825.0000	854.0000	820.0000	828.0000	+1.222%	926,486	-93.909%
2025-10-08	912.0000	917.9600	818.0000	818.0000	-10.110%	1,347,430	-93.835%
2025-10-07	832.0000	916.0000	828.0000	910.0000	+6.557%	1,418,807	-94.458%
2025-10-06	828.0000	854.0000	818.0000	854.0000	-8.955%	1,398,375	-94.095%
2025-10-03	912.0000	954.0000	896.0000	938.0000	+1.957%	1,043,706	-94.624%
2025-10-02	924.0000	944.0000	912.0000	920.0000	-6.122%	1,162,832	-94.518%
2025-10-01	1,060.0000	1,063.9800	974.0000	980.0000	-5.222%	1,006,420	-94.854%
2025-09-30	1,062.0000	1,078.0000	1,034.0000	1,034.0000	-2.637%	835,610	-95.123%
2025-09-29	1,032.0000	1,064.0000	1,016.0000	1,062.0000	0.000%	839,997	-95.251%
2025-09-26	1,068.0000	1,100.0000	1,056.0000	1,062.0000	-0.562%	831,981	-95.251%
2025-09-25	1,112.0000	1,146.0000	1,060.0000	1,068.0000	+1.136%	1,120,188	-95.278%
2025-09-24	1,062.0000	1,100.0000	1,050.0000	1,056.0000	+0.380%	876,682	-95.224%
2025-09-23	1,041.0000	1,073.9800	1,022.0000	1,052.0000	-0.379%	787,444	-95.206%
2025-09-22	1,102.0000	1,104.0000	1,050.0000	1,056.0000	-4.521%	808,517	-95.224%
2025-09-19	1,092.0000	1,138.0000	1,092.0000	1,106.0000	+1.654%	596,355	-95.440%
2025-09-18	1,124.0000	1,138.0000	1,069.0000	1,088.0000	-10.231%	1,218,025	-95.365%
2025-09-17	1,224.0000	1,268.0000	1,184.0000	1,212.0000	+0.331%	974,755	-95.839%
2025-09-16	1,222.0000	1,242.0000	1,206.0000	1,208.0000	-1.948%	602,918	-95.825%
2025-09-15	1,272.0000	1,282.0000	1,232.0000	1,232.0000	-2.377%	579,501	-95.907%
2025-09-12	1,262.0000	1,286.0000	1,252.0000	1,262.0000	-0.630%	476,344	-96.004%
2025-09-11	1,274.0000	1,278.0000	1,250.0000	1,270.0000	-1.855%	716,474	-96.029%
2025-09-10	1,302.0000	1,322.0000	1,284.0000	1,294.0000	-5.271%	812,418	-96.103%
2025-09-09	1,370.0000	1,398.0000	1,356.0000	1,366.0000	-0.292%	543,207	-96.308%
2025-09-08	1,377.0000	1,392.0000	1,352.0000	1,370.0000	-2.143%	618,991	-96.319%
2025-09-05	1,382.0000	1,452.0000	1,374.0000	1,400.0000	-3.047%	951,630	-96.398%
2025-09-04	1,522.0000	1,550.0000	1,442.0000	1,444.0000	-3.347%	663,706	-96.508%
2025-09-03	1,466.0000	1,539.1600	1,464.0000	1,494.0000	+1.633%	647,740	-96.624%
2025-09-02	1,540.0000	1,556.0000	1,470.0000	1,470.0000	+2.941%	866,437	-96.569%
2025-08-29	1,370.0000	1,446.0000	1,369.0000	1,428.0000	+8.676%	756,668	-96.468%
2025-08-28	1,318.0000	1,340.0000	1,286.0000	1,314.0000	-1.203%	680,226	-96.162%
2025-08-27	1,356.0000	1,372.0000	1,326.0000	1,330.0000	-0.746%	541,338	-96.208%
2025-08-26	1,360.0000	1,362.0000	1,326.0000	1,340.0000	-2.332%	464,653	-96.237%
2025-08-25	1,374.0000	1,398.0000	1,358.0000	1,372.0000	+0.734%	436,847	-96.324%
2025-08-22	1,478.0000	1,492.0000	1,316.0000	1,362.0000	-8.468%	1,145,614	-96.297%
2025-08-21	1,490.0000	1,514.0000	1,456.0000	1,488.0000	+1.639%	739,529	-96.611%
2025-08-20	1,446.0000	1,580.0000	1,446.0000	1,464.0000	+2.092%	1,104,448	-96.555%
2025-08-19	1,372.0000	1,445.9800	1,356.0000	1,434.0000	+4.672%	803,209	-96.483%
2025-08-18	1,394.0000	1,400.0000	1,368.0000	1,370.0000	-0.868%	570,208	-96.319%
2025-08-15	1,322.0000	1,396.0000	1,322.0000	1,382.0000	+6.966%	814,757	-96.351%
2025-08-14	1,350.0000	1,358.0000	1,280.0000	1,292.0000	-0.309%	850,393	-96.097%
2025-08-13	1,326.0000	1,344.0000	1,294.0000	1,296.0000	-4.284%	815,202	-96.109%
2025-08-12	1,465.0000	1,496.0000	1,354.0000	1,354.0000	-9.613%	1,057,333	-96.275%
2025-08-11	1,476.0000	1,510.0000	1,426.0000	1,498.0000	+0.402%	747,432	-96.634%
2025-08-08	1,529.0000	1,543.9400	1,486.0000	1,492.0000	-2.611%	677,928	-96.620%
2025-08-07	1,504.0000	1,568.0000	1,480.0000	1,532.0000	-4.608%	995,302	-96.708%
2025-08-06	1,616.0000	1,672.0000	1,596.0000	1,606.0000	+2.293%	839,253	-96.860%
2025-08-05	1,516.0000	1,626.0000	1,500.0000	1,570.0000	+2.081%	997,263	-96.788%
2025-08-04	1,568.0000	1,592.0000	1,530.0000	1,538.0000	-3.995%	667,188	-96.721%
2025-08-01	1,632.0000	1,698.0000	1,556.0000	1,602.0000	+3.756%	1,387,490	-96.852%
2025-07-31	1,460.0000	1,586.0000	1,456.0200	1,544.0000	+9.348%	1,009,092	-96.734%
2025-07-30	1,404.0000	1,448.0000	1,384.0000	1,412.0000	-1.944%	979,568	-96.428%
2025-07-29	1,422.0000	1,470.0000	1,382.0000	1,440.0000	-0.415%	1,038,287	-96.498%
2025-07-28	1,482.0000	1,483.0800	1,442.0000	1,446.0000	-5.490%	696,492	-96.512%
2025-07-25	1,554.0000	1,574.0000	1,524.0000	1,530.0000	+0.262%	558,603	-96.704%
2025-07-24	1,524.0000	1,565.9800	1,516.0000	1,526.0000	+0.926%	832,285	-96.695%
2025-07-23	1,522.0000	1,570.0000	1,508.0000	1,512.0000	+1.750%	1,001,168	-96.665%
2025-07-22	1,446.0000	1,536.0000	1,435.0400	1,486.0000	+4.208%	1,479,826	-96.606%
2025-07-21	1,420.0000	1,426.0000	1,372.0000	1,426.0000	-0.419%	1,016,481	-96.464%
2025-07-18	1,412.0000	1,464.0000	1,402.0000	1,432.0000	+0.140%	1,001,158	-96.478%
2025-07-17	1,452.0000	1,480.0000	1,422.0000	1,430.0000	-0.970%	947,872	-96.473%
2025-07-16	1,470.0000	1,559.0400	1,444.0000	1,444.0000	+0.557%	1,183,594	-96.508%
2025-07-15	1,391.0000	1,438.0000	1,370.0000	1,436.0000	-2.710%	1,303,879	-96.488%
2025-07-14	1,470.0000	1,540.0000	1,462.0000	1,476.0000	+2.786%	1,088,480	-96.583%
2025-07-11	1,456.0000	1,474.0000	1,422.0000	1,436.0000	+0.560%	1,066,631	-96.488%
2025-07-10	1,430.0000	1,470.0000	1,412.0000	1,428.0000	-2.989%	1,092,683	-96.468%
2025-07-09	1,472.0000	1,514.0000	1,428.0000	1,472.0000	-1.075%	1,185,727	-96.574%
2025-07-08	1,534.0000	1,550.0000	1,446.0000	1,488.0000	-5.464%	1,197,787	-96.611%
2025-07-07	1,531.0000	1,594.0000	1,514.0000	1,574.0000	+5.638%	1,203,981	-96.796%
2025-07-03	1,494.0000	1,504.0000	1,476.0000	1,490.0000	-1.325%	673,115	-96.615%
2025-07-02	1,614.0000	1,616.0000	1,490.0000	1,510.0000	-5.625%	1,304,377	-96.660%
2025-07-01	1,620.0000	1,674.0000	1,572.0000	1,600.0000	+1.394%	1,120,930	-96.848%
2025-06-30	1,552.0000	1,602.0000	1,550.0000	1,578.0000	+0.127%	666,934	-96.804%
2025-06-27	1,566.0000	1,626.0000	1,530.0000	1,576.0000	+0.127%	915,550	-96.800%
2025-06-26	1,572.0000	1,610.0000	1,558.0000	1,574.0000	-2.114%	574,490	-96.796%
2025-06-25	1,620.0000	1,658.0000	1,606.0000	1,608.0000	-2.663%	600,256	-96.864%
2025-06-24	1,766.0000	1,768.0000	1,644.0000	1,652.0000	-11.846%	901,587	-96.947%
2025-06-23	1,912.0000	1,994.0000	1,840.0000	1,874.0000	-1.782%	726,765	-97.309%
2025-06-20	1,820.0000	1,982.0000	1,812.0000	1,908.0000	+2.032%	668,289	-97.357%
2025-06-18	1,864.0000	1,907.0000	1,804.0000	1,870.0000	-0.953%	614,407	-97.303%
2025-06-17	1,878.0000	1,896.0000	1,796.0000	1,888.0000	+2.275%	651,950	-97.329%
2025-06-16	1,960.0000	1,964.0000	1,820.0000	1,846.0000	-9.243%	753,073	-97.268%
2025-06-13	2,016.0000	2,058.0000	1,950.0000	2,034.0000	+7.619%	697,759	-97.521%
2025-06-12	1,938.0000	1,946.0000	1,862.0000	1,890.0000	-0.526%	479,712	-97.332%
2025-06-11	1,836.0000	1,954.0000	1,818.0000	1,900.0000	+1.064%	642,409	-97.346%
2025-06-10	1,988.0000	1,996.0000	1,858.0000	1,880.0000	-6.281%	654,073	-97.318%
2025-06-09	2,100.0000	2,106.0000	1,950.0000	2,006.0000	-7.216%	707,966	-97.486%
2025-06-06	2,138.0000	2,164.0000	2,074.0000	2,162.0000	-1.638%	457,787	-97.667%
2025-06-05	2,124.0000	2,247.9800	2,070.0000	2,198.0000	+1.104%	832,505	-97.706%
2025-06-04	2,222.0000	2,280.0000	2,150.0000	2,174.0000	-4.229%	636,499	-97.680%
2025-06-03	2,474.0000	2,522.0000	2,258.0000	2,270.0000	-8.246%	634,032	-97.778%
2025-06-02	2,610.0000	2,614.0000	2,444.0000	2,474.0000	-4.552%	497,040	-97.962%
2025-05-30	2,486.0000	2,725.0000	2,486.0000	2,592.0000	+6.143%	718,669	-98.054%
2025-05-29	2,302.0000	2,489.9800	2,296.0000	2,442.0000	-1.053%	611,639	-97.935%
2025-05-28	2,414.0000	2,488.0000	2,394.0000	2,468.0000	+1.647%	438,781	-97.957%
2025-05-27	2,530.0000	2,594.0000	2,396.0000	2,428.0000	-10.007%	540,372	-97.923%
2025-05-23	2,786.0000	2,802.0000	2,660.7000	2,698.0000	+4.655%	660,253	-98.131%
2025-05-22	2,508.0000	2,584.0000	2,442.0000	2,578.0000	+2.791%	533,683	-98.044%
2025-05-21	2,438.0000	2,552.0000	2,296.0000	2,508.0000	+5.556%	731,821	-97.989%
2025-05-20	2,428.0000	2,448.0000	2,372.0000	2,376.0000	+0.508%	372,542	-97.878%
2025-05-19	2,476.0000	2,485.6000	2,346.0000	2,364.0000	+1.897%	513,377	-97.867%
2025-05-16	2,296.0000	2,402.0000	2,296.0000	2,320.0000	+0.433%	388,580	-97.826%
2025-05-15	2,330.0000	2,388.0000	2,258.0000	2,310.0000	+1.852%	556,795	-97.817%
2025-05-14	2,250.0000	2,318.0000	2,204.0000	2,268.0000	-1.305%	521,998	-97.776%
2025-05-13	2,480.0000	2,490.0000	2,260.0000	2,298.0000	-8.373%	674,064	-97.805%
2025-05-12	2,570.0000	2,658.0000	2,438.0200	2,508.0000	-21.625%	794,579	-97.989%
2025-05-09	3,176.0000	3,286.0000	3,114.0000	3,200.0000	-3.030%	283,648	-98.424%
2025-05-08	3,260.0000	3,378.0000	3,134.0000	3,300.0000	-3.112%	421,345	-98.472%
2025-05-07	3,598.0000	3,700.0000	3,370.0000	3,406.0000	-5.125%	325,459	-98.519%
2025-05-06	3,660.0000	3,726.0000	3,502.0000	3,590.0000	+3.280%	351,971	-98.595%
2025-05-05	3,506.0000	3,520.4000	3,384.0000	3,476.0000	+2.055%	222,327	-98.549%
2025-05-02	3,532.0000	3,546.0000	3,296.0000	3,406.0000	-10.132%	472,180	-98.519%
2025-05-01	3,656.0000	3,805.9800	3,568.0000	3,790.0000	+0.477%	286,837	-98.669%
2025-04-30	4,148.0000	4,230.0000	3,750.0000	3,772.0000	-2.381%	421,764	-98.663%
2025-04-29	3,882.0000	3,940.0000	3,740.0000	3,864.0000	+3.205%	280,914	-98.695%
2025-04-28	3,780.0000	3,988.0000	3,662.0200	3,744.0000	+0.753%	317,385	-98.653%
2025-04-25	3,948.0000	3,980.0000	3,642.0000	3,716.0000	-2.621%	359,872	-98.643%
2025-04-24	4,246.0000	4,350.0000	3,800.0000	3,816.0000	-17.403%	542,463	-98.678%
2025-04-23	4,432.0000	4,696.0000	4,260.0000	4,620.0000	-11.460%	447,713	-98.908%
2025-04-22	5,376.0000	5,437.0000	5,084.0000	5,218.0000	-5.676%	222,947	-99.034%
2025-04-21	5,560.0000	5,856.0000	5,506.0200	5,532.0000	+5.251%	189,853	-99.088%
2025-04-17	5,064.0000	5,420.0000	5,056.0000	5,256.0000	+1.821%	256,738	-99.041%
2025-04-16	5,258.0000	5,614.0000	4,990.0000	5,162.0000	+11.780%	359,228	-99.023%
2025-04-15	4,620.0000	4,700.0000	4,430.0000	4,618.0000	-1.451%	235,141	-98.908%
2025-04-14	4,370.0000	4,905.0000	4,358.0000	4,686.0000	-1.802%	344,371	-98.924%
2025-04-11	5,260.0000	5,498.0000	4,702.0000	4,772.0000	-6.248%	496,455	-98.943%
2025-04-10	4,714.0000	5,528.0000	4,634.0600	5,090.0000	+22.947%	668,123	-99.009%
2025-04-09	9,194.0000	9,440.0000	3,800.0000	4,140.0000	-55.976%	847,513	-98.782%
2025-04-08	7,480.0000	10,034.0000	7,100.0000	9,404.0000	+11.027%	404,470	-99.464%
2025-04-07	10,038.0000	10,686.0000	6,842.0200	8,470.0000	-6.964%	671,949	-99.405%
2025-04-04	8,256.0000	9,480.0000	8,008.0000	9,104.0000	+23.662%	504,711	-99.446%
2025-04-03	6,568.0000	7,456.0000	6,436.0000	7,362.0000	+29.795%	254,841	-99.315%
2025-04-02	6,072.0000	6,126.0000	5,456.0200	5,672.0000	-2.072%	200,458	-99.111%
2025-04-01	5,880.0000	6,209.6400	5,782.0200	5,792.0000	-0.103%	182,170	-99.129%
2025-03-31	6,114.0000	6,359.9800	5,787.0000	5,798.0000	+0.695%	192,398	-99.130%
2025-03-28	5,380.0000	5,855.0200	5,302.0000	5,758.0000	+9.551%	179,596	-99.124%
2025-03-27	5,154.0000	5,359.4200	5,080.0200	5,256.0000	+5.712%	187,675	-99.041%
2025-03-26	4,640.0000	5,110.0000	4,595.0000	4,972.0000	+8.654%	184,639	-98.986%
2025-03-25	4,528.0000	4,626.0000	4,482.0200	4,576.0000	+0.571%	94,668	-98.898%
2025-03-24	4,664.0000	4,696.0000	4,442.0000	4,550.0000	-8.671%	169,212	-98.892%
2025-03-21	5,094.0000	5,208.0000	4,932.0000	4,982.0000	+3.490%	130,914	-98.988%
2025-03-20	4,896.0000	4,906.0000	4,676.0000	4,814.0000	+2.208%	150,340	-98.952%
2025-03-19	4,838.0000	4,942.0000	4,480.0000	4,710.0000	-1.629%	170,855	-98.929%
2025-03-18	4,774.0000	4,916.0200	4,722.2400	4,788.0000	+3.101%	138,268	-98.947%
2025-03-17	4,944.0000	4,950.0000	4,514.2400	4,644.0000	-4.836%	166,085	-98.914%
2025-03-14	5,100.0000	5,118.0000	4,840.0000	4,880.0000	-8.989%	175,936	-98.967%
2025-03-13	5,290.0000	5,532.0000	5,044.0000	5,362.0000	+1.399%	157,821	-99.059%
2025-03-12	5,260.0000	5,455.0000	5,066.0000	5,288.0000	-6.208%	181,748	-99.046%
2025-03-11	5,428.0000	5,892.0000	5,286.0800	5,638.0000	+3.754%	274,389	-99.106%
2025-03-10	5,140.0000	5,649.9800	5,031.0000	5,434.0000	+13.682%	259,652	-99.072%
2025-03-07	5,180.0000	5,372.0000	4,728.9000	4,780.0000	-8.499%	259,295	-98.945%
2025-03-06	5,138.0000	5,286.0000	4,855.0000	5,224.0000	+12.199%	281,729	-99.035%
2025-03-05	4,836.0000	5,101.0000	4,611.0000	4,656.0000	-6.393%	279,582	-98.917%