Dark

SPDN
Direxion Daily S&P 500 Bear 1X ETF
stock NYSE ETF

Market Open

Jul 30, 2026 1:38:22 PM EDT

8.80USD-1.345%(-0.12)57,051,203

8.79Bid 8.80Ask 0.01Spread

Pre-market

Jul 30, 2026 9:29:30 AM EDT

8.85USD-0.785%(-0.07)398,709

After-hours

Jul 29, 2026 4:53:30 PM EDT

8.93USD+0.112%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	8.8500	8.8500	8.8000	8.8000	-1.235%	57,051,203	0.000%
2026-07-29	8.8000	8.9250	8.7600	8.9100	+1.481%	68,852,680	-1.235%
2026-07-28	8.8100	8.8400	8.7600	8.7800	-0.227%	48,348,204	+0.228%
2026-07-27	8.7300	8.8400	8.7200	8.8000	0.000%	51,477,358	0.000%
2026-07-24	8.8100	8.8200	8.7400	8.8000	0.000%	52,115,865	0.000%
2026-07-23	8.7900	8.8400	8.7540	8.8000	+1.149%	48,977,117	0.000%
2026-07-22	8.7100	8.7100	8.6600	8.7000	+0.115%	13,219,092	+1.149%
2026-07-21	8.7200	8.7400	8.6700	8.6900	-0.686%	25,633,703	+1.266%
2026-07-20	8.7000	8.7700	8.6800	8.7500	0.000%	48,198,829	+0.571%
2026-07-17	8.7500	8.7700	8.6900	8.7500	+1.156%	61,092,634	+0.571%
2026-07-16	8.6300	8.6800	8.6000	8.6500	+0.581%	51,771,292	+1.734%
2026-07-15	8.6100	8.6600	8.5900	8.6000	-0.348%	41,859,231	+2.326%
2026-07-14	8.6500	8.6700	8.6200	8.6300	-0.461%	36,023,739	+1.970%
2026-07-13	8.6300	8.6799	8.6100	8.6700	+0.931%	45,888,074	+1.499%
2026-07-10	8.6300	8.6750	8.5900	8.5900	-0.463%	32,709,722	+2.445%
2026-07-09	8.6800	8.7000	8.6200	8.6300	-0.690%	22,787,287	+1.970%
2026-07-08	8.7200	8.7699	8.6900	8.6900	+0.115%	42,361,888	+1.266%
2026-07-07	8.6500	8.7000	8.6301	8.6800	+0.696%	34,224,379	+1.382%
2026-07-06	8.6500	8.6750	8.6100	8.6200	-1.033%	16,977,823	+2.088%
2026-07-02	8.6800	8.7600	8.6300	8.7100	+0.230%	54,227,785	+1.033%
2026-07-01	8.7000	8.7299	8.6400	8.6900	+0.231%	21,366,493	+1.266%
2026-06-30	8.7300	8.7400	8.6500	8.6700	-0.801%	18,017,301	+1.499%
2026-06-29	8.7900	8.8450	8.7300	8.7400	-1.466%	34,980,670	+0.686%
2026-06-26	8.8800	8.9050	8.7901	8.8700	+0.453%	59,197,742	-0.789%
2026-06-25	8.7500	8.8700	8.7500	8.8300	0.000%	81,223,572	-0.340%
2026-06-24	8.8000	8.8500	8.7401	8.8300	+0.227%	50,037,205	-0.340%
2026-06-23	8.8100	8.8300	8.7400	8.8100	+0.686%	35,212,424	-0.114%
2026-06-22	8.7200	8.7781	8.6900	8.7500	+0.229%	31,597,241	+0.571%
2026-06-18	8.7200	8.7650	8.7100	8.7300	-0.908%	50,609,923	+0.802%
2026-06-17	8.6900	8.8350	8.6800	8.8100	+1.148%	51,225,498	-0.114%
2026-06-16	8.6500	8.7100	8.6400	8.7100	+0.577%	34,538,326	+1.033%
2026-06-15	8.6800	8.6850	8.6300	8.6600	-1.703%	21,415,396	+1.617%
2026-06-12	8.8100	8.8897	8.7700	8.8100	-0.452%	95,587,348	-0.114%
2026-06-11	8.9500	9.0100	8.8200	8.8500	-1.667%	125,394,568	-0.565%
2026-06-10	8.9000	9.0000	8.8403	9.0000	+1.580%	141,258,019	-2.222%
2026-06-09	8.7700	9.0300	8.7400	8.8600	+0.340%	129,339,577	-0.677%
2026-06-08	8.7800	8.8397	8.7500	8.8300	-0.113%	67,871,954	-0.340%
2026-06-05	8.6800	8.8700	8.6750	8.8400	+2.552%	49,645,192	-0.452%
2026-06-04	8.6800	8.6899	8.6050	8.6200	-0.347%	15,205,916	+2.088%
2026-06-03	8.6000	8.6600	8.6000	8.6500	+0.581%	23,244,251	+1.734%
2026-06-02	8.6200	8.6200	8.5800	8.6000	-0.116%	16,689,354	+2.326%
2026-06-01	8.6300	8.6400	8.5800	8.6100	-0.116%	18,108,956	+2.207%
2026-05-29	8.6200	8.6400	8.6000	8.6200	-0.231%	34,566,218	+2.088%
2026-05-28	8.6800	8.7000	8.6300	8.6400	-0.575%	36,167,284	+1.852%
2026-05-27	8.6700	8.7100	8.6700	8.6900	+0.115%	24,624,144	+1.266%
2026-05-26	8.6900	8.7100	8.6600	8.6800	-0.686%	35,709,221	+1.382%
2026-05-22	8.7300	8.7500	8.7000	8.7400	-0.342%	27,119,085	+0.686%
2026-05-21	8.8200	8.8300	8.7400	8.7700	-0.228%	76,999,494	+0.342%
2026-05-20	8.8600	8.8700	8.7700	8.7900	-1.014%	72,808,908	+0.114%
2026-05-19	8.8500	8.9000	8.8200	8.8800	+0.680%	83,583,028	-0.901%
2026-05-18	8.7950	8.8800	8.7800	8.8200	+0.227%	102,081,734	-0.227%
2026-05-15	8.7800	8.8200	8.7500	8.8000	+1.149%	62,414,556	0.000%
2026-05-14	8.7500	8.7500	8.6800	8.7000	-0.571%	39,333,845	+1.149%
2026-05-13	8.8100	8.8400	8.7400	8.7500	-0.568%	39,993,539	+0.571%
2026-05-12	8.8300	8.8900	8.8000	8.8000	+0.114%	53,580,723	0.000%
2026-05-11	8.8300	8.8300	8.7700	8.7900	-0.340%	30,612,812	+0.114%
2026-05-08	8.8500	8.8500	8.8000	8.8200	-0.676%	23,285,060	-0.227%
2026-05-07	8.8400	8.9000	8.8200	8.8800	+0.339%	41,195,976	-0.901%
2026-05-06	8.9200	8.9250	8.8400	8.8500	-1.448%	28,393,139	-0.565%
2026-05-05	9.0000	9.0010	8.9600	8.9800	-0.773%	20,987,186	-2.004%
2026-05-04	9.0200	9.0800	8.9900	9.0500	+0.556%	41,291,600	-2.762%
2026-05-01	9.0000	9.0100	8.9500	9.0000	-0.332%	37,673,600	-2.222%
2026-04-30	9.0900	9.1399	9.0200	9.0300	-0.987%	51,789,632	-2.547%
2026-04-29	9.1300	9.1600	9.1101	9.1200	0.000%	38,276,091	-3.509%
2026-04-28	9.1100	9.1500	9.1000	9.1200	+0.551%	46,372,596	-3.509%
2026-04-27	9.0900	9.1100	9.0600	9.0700	-0.220%	17,003,473	-2.977%
2026-04-24	9.1300	9.1500	9.0800	9.0900	-0.656%	45,153,815	-3.190%
2026-04-23	9.1300	9.2300	9.1000	9.1500	+0.439%	78,190,879	-3.825%
2026-04-22	9.1400	9.1500	9.1100	9.1100	-0.978%	39,347,788	-3.403%
2026-04-21	9.1300	9.2250	9.1100	9.2000	+0.656%	77,959,620	-4.348%
2026-04-20	9.1500	9.1800	9.1300	9.1400	+0.110%	48,952,058	-3.720%
2026-04-17	9.1700	9.1800	9.0900	9.1300	-1.190%	49,850,020	-3.614%
2026-04-16	9.2400	9.2700	9.2150	9.2400	-0.216%	39,598,398	-4.762%
2026-04-15	9.3100	9.3299	9.2401	9.2600	-0.750%	27,939,317	-4.968%
2026-04-14	9.4200	9.4200	9.3201	9.3300	-1.060%	37,991,388	-5.681%
2026-04-13	9.5600	9.5700	9.4300	9.4300	-1.049%	52,648,677	-6.681%
2026-04-10	9.5000	9.5400	9.4900	9.5300	+0.105%	45,065,412	-7.660%
2026-04-09	9.5900	9.6099	9.5000	9.5200	-0.626%	74,016,351	-7.563%
2026-04-08	9.5600	9.6400	9.5500	9.5800	-2.444%	87,733,077	-8.142%
2026-04-07	9.8600	9.9400	9.8100	9.8200	0.000%	125,140,999	-10.387%
2026-04-06	9.8700	9.8700	9.8150	9.8200	-0.507%	102,281,114	-10.387%
2026-04-02	10.0100	10.0299	9.8305	9.8700	+0.101%	125,256,478	-10.841%
2026-04-01	9.8800	9.9000	9.8100	9.8600	-0.905%	90,515,978	-10.751%
2026-03-31	10.1200	10.1400	9.9200	9.9500	-2.737%	177,448,156	-11.558%
2026-03-30	10.1100	10.2800	10.1000	10.2300	+0.294%	104,669,289	-13.978%
2026-03-27	10.0700	10.2200	10.0700	10.2000	+1.796%	125,439,089	-13.725%
2026-03-26	9.9200	10.0300	9.8700	10.0200	+1.726%	128,241,638	-12.176%
2026-03-25	9.8100	9.8894	9.7800	9.8500	-0.505%	114,475,318	-10.660%
2026-03-24	9.9300	9.9500	9.8400	9.9000	-0.101%	137,458,933	-11.111%
2026-03-23	9.8700	9.9400	9.8000	9.9100	-1.196%	136,458,599	-11.201%
2026-03-20	9.9000	10.0800	9.8949	10.0300	+1.621%	131,641,228	-12.263%
2026-03-19	9.9200	9.9400	9.8250	9.8700	+0.203%	129,446,682	-10.841%
2026-03-18	9.7400	9.8500	9.7201	9.8500	+1.546%	92,235,958	-10.660%
2026-03-17	9.6800	9.7200	9.6500	9.7000	-0.206%	85,725,733	-9.278%
2026-03-16	9.7400	9.7600	9.6801	9.7200	-1.119%	90,151,983	-9.465%
2026-03-13	9.7200	9.8400	9.6800	9.8300	+0.614%	148,622,098	-10.478%
2026-03-12	9.7000	9.7700	9.6800	9.7700	+1.665%	175,127,893	-9.928%
2026-03-11	9.6000	9.6600	9.5650	9.6100	0.000%	141,067,350	-8.429%
2026-03-10	9.5900	9.6399	9.5100	9.6100	+0.209%	96,810,611	-8.429%
2026-03-09	9.7600	9.8199	9.5600	9.5900	-0.827%	92,166,270	-8.238%
2026-03-06	9.6600	9.7100	9.6200	9.6700	+1.469%	124,356,116	-8.997%
2026-03-05	9.5300	9.6200	9.4801	9.5300	+0.527%	90,481,990	-7.660%
2026-03-04	9.5300	9.5600	9.4600	9.4800	-0.837%	41,289,750	-7.173%
2026-03-03	9.6300	9.6999	9.5200	9.5600	+1.057%	59,759,879	-7.950%
2026-03-02	9.5700	9.5800	9.4300	9.4600	0.000%	30,394,765	-6.977%
2026-02-27	9.5100	9.5299	9.4600	9.4600	+0.425%	40,963,944	-6.977%
2026-02-26	9.3600	9.4899	9.3600	9.4200	+0.641%	35,267,434	-6.582%
2026-02-25	9.4100	9.4100	9.3500	9.3600	-0.847%	9,967,990	-5.983%
2026-02-24	9.5200	9.5425	9.4300	9.4400	-0.840%	26,502,545	-6.780%
2026-02-23	9.4400	9.5400	9.4000	9.5200	+1.169%	29,566,457	-7.563%
2026-02-20	9.5100	9.5150	9.4010	9.4100	-0.634%	54,276,983	-6.482%
2026-02-19	9.4900	9.5200	9.4500	9.4700	+0.318%	41,365,130	-7.075%
2026-02-18	9.4750	9.4934	9.4000	9.4400	-0.632%	33,489,573	-6.780%
2026-02-17	9.5300	9.5900	9.4625	9.5000	-0.105%	53,677,726	-7.368%
2026-02-13	9.5100	9.5697	9.4400	9.5100	+0.105%	49,017,767	-7.466%
2026-02-12	9.3300	9.5160	9.3199	9.5000	+1.604%	48,251,771	-7.368%
2026-02-11	9.3000	9.3950	9.2900	9.3500	-0.107%	40,143,054	-5.882%
2026-02-10	9.3200	9.3600	9.2900	9.3600	+0.322%	24,060,486	-5.983%
2026-02-09	9.3900	9.4099	9.3000	9.3300	-0.427%	18,629,659	-5.681%
2026-02-06	9.5100	9.5100	9.3500	9.3700	-1.885%	35,176,948	-6.083%
2026-02-05	9.5100	9.5765	9.4614	9.5500	+1.165%	71,277,968	-7.853%
2026-02-04	9.3800	9.4899	9.3600	9.4400	+0.532%	58,905,286	-6.780%
2026-02-03	9.2900	9.4550	9.2800	9.3900	+0.859%	37,615,799	-6.283%
2026-02-02	9.3900	9.3900	9.2800	9.3100	-0.321%	23,982,350	-5.478%
2026-01-30	9.3400	9.4091	9.3140	9.3400	+0.322%	43,375,034	-5.782%
2026-01-29	9.2900	9.4391	9.2799	9.3100	+0.215%	32,543,119	-5.478%
2026-01-28	9.2800	9.3199	9.2600	9.2900	+0.108%	16,103,226	-5.274%
2026-01-27	9.3000	9.3190	9.2750	9.2800	-0.536%	5,585,537	-5.172%
2026-01-26	9.3600	9.3600	9.3050	9.3300	-0.480%	12,770,746	-5.681%
2026-01-23	9.3900	9.3950	9.3500	9.3750	-0.053%	15,259,220	-6.133%
2026-01-22	9.3600	9.4000	9.3400	9.3800	-0.425%	18,073,936	-6.183%
2026-01-21	9.5000	9.5200	9.3700	9.4200	-1.154%	36,952,441	-6.582%
2026-01-20	9.4700	9.5400	9.4300	9.5300	+2.144%	35,830,801	-7.660%
2026-01-16	9.3000	9.3550	9.3000	9.3300	+0.107%	23,688,870	-5.681%
2026-01-15	9.2900	9.3300	9.2701	9.3200	-0.214%	20,968,676	-5.579%
2026-01-14	9.3300	9.4000	9.3200	9.3400	+0.538%	23,700,656	-5.782%
2026-01-13	9.2700	9.3289	9.2600	9.2900	+0.216%	19,482,290	-5.274%
2026-01-12	9.3300	9.3301	9.2600	9.2700	-0.108%	11,717,300	-5.070%
2026-01-09	9.3300	9.3600	9.2700	9.2800	-0.749%	41,172,498	-5.172%
2026-01-08	9.3500	9.3700	9.3300	9.3500	0.000%	38,635,065	-5.882%
2026-01-07	9.3000	9.3500	9.2800	9.3500	+0.430%	20,897,017	-5.882%
2026-01-06	9.3601	9.3650	9.3000	9.3100	-0.640%	21,391,844	-5.478%
2026-01-05	9.3800	9.3800	9.3400	9.3700	-0.636%	14,248,836	-6.083%
2026-01-02	9.3900	9.4700	9.3700	9.4300	0.000%	33,980,670	-6.681%
2025-12-31	9.3600	9.4400	9.3600	9.4300	+0.748%	21,187,532	-6.681%
2025-12-30	9.3500	9.3700	9.3400	9.3600	+0.214%	8,799,058	-5.983%
2025-12-29	9.3600	9.3700	9.3300	9.3400	+0.322%	21,526,542	-5.782%
2025-12-26	9.3100	9.3300	9.2900	9.3100	+0.108%	14,605,954	-5.478%
2025-12-24	9.3300	9.3400	9.3000	9.3000	-0.322%	2,655,123	-5.376%
2025-12-23	9.3900	9.3900	9.3300	9.3300	-1.374%	11,273,766	-5.681%
2025-12-22	9.4700	9.4860	9.4400	9.4600	-0.630%	10,993,707	-6.977%
2025-12-19	9.5700	9.5700	9.5000	9.5200	-0.626%	27,020,607	-7.563%
2025-12-18	9.5700	9.6150	9.5300	9.5800	-0.931%	43,616,135	-8.142%
2025-12-17	9.5400	9.6700	9.5350	9.6700	+1.257%	45,056,394	-8.997%
2025-12-16	9.5500	9.6100	9.5200	9.5500	+0.315%	48,673,705	-7.853%
2025-12-15	9.4600	9.5499	9.4600	9.5200	+0.105%	28,436,407	-7.563%
2025-12-12	9.4200	9.5500	9.4150	9.5100	+1.063%	40,559,729	-7.466%
2025-12-11	9.4500	9.5000	9.4000	9.4100	-0.212%	29,419,459	-6.482%
2025-12-10	9.4900	9.5100	9.4000	9.4300	-0.632%	28,563,092	-6.681%
2025-12-09	9.4900	9.4900	9.4501	9.4900	+0.105%	15,508,602	-7.271%
2025-12-08	9.4300	9.5055	9.4300	9.4800	+0.317%	17,055,203	-7.173%
2025-12-05	9.4400	9.4600	9.4100	9.4500	-0.106%	23,049,878	-6.878%
2025-12-04	9.4400	9.4999	9.4400	9.4600	0.000%	28,851,799	-6.977%
2025-12-03	9.5100	9.5200	9.4500	9.4600	-0.316%	19,617,764	-6.977%
2025-12-02	9.4900	9.5250	9.4600	9.4900	-0.210%	32,324,897	-7.271%
2025-12-01	9.5200	9.5300	9.4700	9.5100	+0.529%	21,487,502	-7.466%
2025-11-28	9.4900	9.5051	9.4600	9.4600	-0.421%	5,238,444	-6.977%
2025-11-26	9.5400	9.5500	9.4800	9.5000	-0.628%	23,669,082	-7.368%
2025-11-25	9.6700	9.7285	9.5500	9.5600	-0.933%	32,236,006	-7.950%
2025-11-24	9.7500	9.7630	9.6400	9.6500	-1.631%	36,253,575	-8.808%
2025-11-21	9.8700	9.9255	9.7200	9.8100	-0.809%	86,944,158	-10.296%
2025-11-20	9.5900	9.9000	9.5500	9.8900	+1.436%	94,326,465	-11.021%
2025-11-19	9.7700	9.8000	9.6701	9.7500	-0.307%	49,042,726	-9.744%
2025-11-18	9.7600	9.8400	9.7050	9.7800	+0.929%	74,612,901	-10.020%
2025-11-17	9.6400	9.7500	9.5845	9.6900	+0.832%	41,632,959	-9.185%
2025-11-14	9.7000	9.7300	9.5500	9.6100	+0.104%	39,950,682	-8.429%
2025-11-13	9.4800	9.6200	9.4701	9.6000	+1.587%	42,380,382	-8.333%
2025-11-12	9.4200	9.4700	9.4101	9.4500	+0.106%	22,964,834	-6.878%
2025-11-11	9.4900	9.5000	9.4312	9.4400	-0.317%	15,677,990	-6.780%
2025-11-10	9.5300	9.5550	9.4500	9.4700	-1.559%	19,192,123	-7.075%
2025-11-07	9.6600	9.7500	9.6100	9.6200	0.000%	38,453,572	-8.524%
2025-11-06	9.5300	9.6350	9.5100	9.6200	+1.263%	42,620,542	-8.524%
2025-11-05	9.5500	9.5600	9.4600	9.5000	-0.524%	19,066,862	-7.368%
2025-11-04	9.5300	9.5500	9.4713	9.5500	+1.273%	26,309,163	-7.853%
2025-11-03	9.4000	9.4800	9.3950	9.4300	0.000%	20,445,896	-6.681%
2025-10-31	9.4000	9.4800	9.3998	9.4300	-0.422%	22,343,658	-6.681%
2025-10-30	9.4100	9.4700	9.3803	9.4700	+1.175%	28,127,717	-7.075%
2025-10-29	9.3500	9.4250	9.3301	9.3600	0.000%	31,377,352	-5.983%
2025-10-28	9.3700	9.3951	9.3400	9.3600	-0.213%	17,019,455	-5.983%
2025-10-27	9.4200	9.4300	9.3800	9.3800	-1.263%	7,828,430	-6.183%
2025-10-24	9.5100	9.5200	9.4800	9.5000	-0.835%	13,903,966	-7.368%
2025-10-23	9.6300	9.6300	9.5500	9.5800	-0.416%	18,708,266	-8.142%
2025-10-22	9.5700	9.6900	9.5700	9.6200	+0.522%	37,453,341	-8.524%
2025-10-21	9.5700	9.5900	9.5500	9.5700	+0.105%	14,650,470	-8.046%
2025-10-20	9.6300	9.6300	9.5600	9.5600	-1.240%	12,140,924	-7.950%
2025-10-17	9.7500	9.7600	9.6500	9.6800	-0.412%	36,470,836	-9.091%
2025-10-16	9.6300	9.7700	9.6000	9.7200	+0.621%	47,764,487	-9.465%
2025-10-15	9.6200	9.7400	9.5700	9.6600	-0.412%	27,970,076	-8.903%
2025-10-14	9.7600	9.8250	9.6400	9.7000	+0.310%	24,839,877	-9.278%
2025-10-13	9.7200	9.7294	9.6500	9.6700	-1.527%	27,293,464	-8.997%
2025-10-10	9.5500	9.8300	9.5300	9.8200	+2.720%	56,903,809	-10.387%
2025-10-09	9.5300	9.5900	9.5213	9.5600	+0.210%	20,539,447	-7.950%
2025-10-08	9.5800	9.5882	9.5300	9.5400	-0.521%	12,238,347	-7.757%
2025-10-07	9.5400	9.6100	9.5301	9.5900	+0.524%	18,806,624	-8.238%
2025-10-06	9.5400	9.5800	9.5300	9.5400	-0.418%	12,436,535	-7.757%
2025-10-03	9.5700	9.5999	9.5300	9.5800	+0.104%	14,430,461	-8.142%
2025-10-02	9.5600	9.6100	9.5500	9.5700	-0.104%	11,511,407	-8.046%
2025-10-01	9.6600	9.6699	9.5700	9.5800	-0.312%	12,013,132	-8.142%
2025-09-30	9.6700	9.6850	9.6100	9.6100	-0.415%	13,088,532	-8.429%
2025-09-29	9.6400	9.6800	9.6300	9.6500	-0.310%	7,056,476	-8.808%
2025-09-26	9.7000	9.7355	9.6700	9.6800	-0.514%	4,916,926	-9.091%
2025-09-25	9.7300	9.7800	9.7050	9.7300	+0.620%	9,137,305	-9.558%
2025-09-24	9.6300	9.7000	9.6300	9.6700	+0.311%	5,257,957	-8.997%
2025-09-23	9.5900	9.6650	9.5850	9.6400	-0.413%	3,908,115	-8.714%
2025-09-22	9.7500	9.7500	9.6800	9.6800	-0.514%	2,961,124	-9.091%
2025-09-19	9.7500	9.7750	9.7150	9.7300	-0.307%	4,534,764	-9.558%
2025-09-18	9.7700	9.8000	9.7300	9.7600	-0.611%	3,950,284	-9.836%
2025-09-17	9.8100	9.8850	9.7750	9.8200	+0.102%	16,837,727	-10.387%
2025-09-16	9.7700	9.8100	9.7700	9.8100	+0.307%	2,316,406	-10.296%
2025-09-15	9.8000	9.8087	9.7800	9.7800	-0.509%	3,834,103	-10.020%
2025-09-12	9.8300	9.8400	9.8100	9.8300	0.000%	2,094,921	-10.478%
2025-09-11	9.8800	9.8850	9.8100	9.8300	-0.707%	3,374,367	-10.478%
2025-09-10	9.8800	9.9299	9.8700	9.9000	-0.202%	9,337,583	-11.111%
2025-09-09	9.9500	9.9800	9.9200	9.9200	-0.402%	5,070,028	-11.290%
2025-09-08	9.9500	9.9799	9.9300	9.9600	-0.100%	10,319,384	-11.647%
2025-09-05	9.9000	10.0300	9.8900	9.9700	+0.302%	17,275,057	-11.735%
2025-09-04	10.0200	10.0299	9.9350	9.9400	-0.897%	3,277,866	-11.469%
2025-09-03	10.0400	10.0700	10.0100	10.0300	-0.496%	5,394,448	-12.263%
2025-09-02	10.1200	10.1600	10.0700	10.0800	+0.800%	7,498,334	-12.698%
2025-08-29	9.9500	10.0200	9.9500	10.0000	+0.806%	5,344,253	-12.000%
2025-08-28	9.9500	9.9800	9.9200	9.9200	-0.402%	3,502,049	-11.290%
2025-08-27	9.9900	10.0000	9.9500	9.9600	-0.100%	4,213,373	-11.647%
2025-08-26	10.0200	10.0350	9.9700	9.9700	-0.499%	4,099,027	-11.735%
2025-08-25	10.0000	10.0200	9.9700	10.0200	+0.401%	2,398,258	-12.176%
2025-08-22	10.0900	10.1000	9.9500	9.9800	-1.383%	11,617,426	-11.824%
2025-08-21	10.1200	10.1500	10.0800	10.1200	+0.297%	8,210,589	-13.043%
2025-08-20	10.0500	10.1600	10.0500	10.0900	+0.398%	10,788,988	-12.785%
2025-08-19	10.0100	10.0700	9.9800	10.0500	+0.601%	5,359,624	-12.438%
2025-08-18	10.0000	10.0100	9.9800	9.9900	-0.100%	4,975,622	-11.912%
2025-08-15	9.9400	10.0099	9.9400	10.0000	+0.402%	6,044,137	-12.000%
2025-08-14	9.9900	10.0000	9.9500	9.9600	0.000%	8,292,673	-11.647%
2025-08-13	9.9600	9.9900	9.9400	9.9600	-0.300%	7,202,429	-11.647%
2025-08-12	10.0600	10.0900	9.9850	9.9900	-1.089%	4,411,834	-11.912%
2025-08-11	10.0800	10.1200	10.0500	10.1000	+0.298%	6,318,168	-12.871%
2025-08-08	10.1200	10.1250	10.0600	10.0700	-0.788%	8,104,295	-12.612%
2025-08-07	10.0900	10.1950	10.0700	10.1500	+0.197%	15,834,402	-13.300%
2025-08-06	10.1950	10.2100	10.1200	10.1300	-0.686%	8,036,907	-13.129%
2025-08-05	10.1500	10.2250	10.1300	10.2000	+0.394%	12,022,220	-13.725%
2025-08-04	10.2500	10.2500	10.1500	10.1600	-1.359%	6,712,966	-13.386%
2025-08-01	10.2400	10.3500	10.2400	10.3000	+1.678%	18,217,684	-14.563%
2025-07-31	10.0100	10.1600	10.0100	10.1300	+0.396%	15,005,909	-13.129%
2025-07-30	10.0800	10.1450	10.0400	10.0900	0.000%	9,758,800	-12.785%
2025-07-29	10.0300	10.1000	10.0300	10.0900	+0.298%	8,310,203	-12.785%
2025-07-28	10.0500	10.0752	10.0350	10.0600	+0.100%	4,285,933	-12.525%
2025-07-25	10.0800	10.0900	10.0400	10.0500	-0.396%	2,684,896	-12.438%
2025-07-24	10.0800	10.0900	10.0500	10.0900	+0.099%	2,951,799	-12.785%
2025-07-23	10.1200	10.1565	10.0800	10.0800	-0.885%	3,238,733	-12.698%
2025-07-22	10.1700	10.2150	10.1600	10.1700	0.000%	10,228,486	-13.471%
2025-07-21	10.1700	10.1800	10.1200	10.1700	-0.098%	5,265,509	-13.471%
2025-07-18	10.1600	10.2100	10.1500	10.1800	+0.098%	6,926,296	-13.556%
2025-07-17	10.2300	10.2300	10.1600	10.1700	-0.684%	3,485,186	-13.471%
2025-07-16	10.2400	10.3376	10.2200	10.2400	-0.292%	14,207,471	-14.063%
2025-07-15	10.1800	10.2700	10.1700	10.2700	+0.588%	10,939,352	-14.314%
2025-07-14	10.2400	10.2650	10.2100	10.2100	-0.293%	6,761,795	-13.810%
2025-07-11	10.2500	10.2700	10.2100	10.2400	+0.392%	5,710,643	-14.063%
2025-07-10	10.2100	10.2381	10.1700	10.2000	-0.098%	2,916,454	-13.725%
2025-07-09	10.2400	10.2700	10.2100	10.2100	-0.681%	6,192,928	-13.810%
2025-07-08	10.2600	10.2900	10.2500	10.2800	+0.097%	5,063,206	-14.397%
2025-07-07	10.2200	10.3200	10.2100	10.2700	+0.884%	10,429,667	-14.314%
2025-07-03	10.2400	10.2400	10.1700	10.1800	-0.780%	3,410,448	-13.556%
2025-07-02	10.3100	10.3250	10.2600	10.2600	-0.485%	3,204,662	-14.230%
2025-07-01	10.3300	10.3400	10.2900	10.3100	+0.097%	8,233,547	-14.646%
2025-06-30	10.3000	10.3500	10.2800	10.3000	-0.387%	7,714,005	-14.563%
2025-06-27	10.3800	10.4200	10.3200	10.3400	-0.481%	6,729,094	-14.894%
2025-06-26	10.4400	10.4581	10.3850	10.3900	-0.859%	7,317,359	-15.303%
2025-06-25	10.4600	10.5000	10.4500	10.4800	+0.048%	2,471,413	-16.031%
2025-06-24	10.5100	10.5400	10.4600	10.4750	-2.377%	6,394,923	-15.990%
2025-06-23	10.8300	10.8793	10.7200	10.7300	-0.923%	12,352,979	-17.987%
2025-06-20	10.7500	10.8555	10.7400	10.8300	+0.185%	16,416,545	-18.744%
2025-06-18	10.7800	10.8199	10.7300	10.8100	+0.185%	10,234,223	-18.594%
2025-06-17	10.7500	10.8100	10.7100	10.7900	+0.935%	16,402,109	-18.443%
2025-06-16	10.7400	10.7400	10.6700	10.6900	-1.110%	13,204,890	-17.680%
2025-06-13	10.7700	10.8300	10.7100	10.8100	+1.312%	22,956,789	-18.594%
2025-06-12	10.7300	10.7450	10.6700	10.6700	-0.373%	10,227,092	-17.526%
2025-06-11	10.6600	10.7500	10.6500	10.7100	+0.187%	15,733,234	-17.834%
2025-06-10	10.7300	10.7500	10.6700	10.6900	-0.558%	5,945,690	-17.680%
2025-06-09	10.7300	10.7600	10.7100	10.7500	+0.093%	6,778,295	-18.140%
2025-06-06	10.7600	10.7900	10.7100	10.7400	-1.105%	12,133,399	-18.063%
2025-06-05	10.7700	10.8900	10.7400	10.8600	+0.649%	17,960,858	-18.969%
2025-06-04	10.7700	10.8084	10.7600	10.7900	0.000%	6,010,299	-18.443%
2025-06-03	10.8600	10.8700	10.7700	10.7900	-0.553%	9,065,170	-18.443%
2025-06-02	10.9400	10.9900	10.8500	10.8500	-0.550%	14,628,762	-18.894%
2025-05-30	10.9200	11.0200	10.8750	10.9100	+0.276%	23,353,830	-19.340%
2025-05-29	10.8300	10.9600	10.8300	10.8800	-0.548%	15,462,480	-19.118%
2025-05-28	10.8600	10.9453	10.8400	10.9400	+0.644%	7,384,745	-19.561%
2025-05-27	10.9600	10.9950	10.8600	10.8700	-2.072%	6,223,706	-19.043%
2025-05-23	11.1600	11.1600	11.0400	11.1000	+0.726%	14,368,354	-20.721%
2025-05-22	11.0200	11.0350	10.9400	11.0200	+0.182%	11,506,229	-20.145%
2025-05-21	10.9200	11.0300	10.8300	11.0000	+1.570%	11,297,462	-20.000%
2025-05-20	10.8300	10.8888	10.8000	10.8300	+0.464%	7,618,175	-18.744%
2025-05-19	10.9100	10.9100	10.7700	10.7800	-0.185%	6,549,958	-18.367%
2025-05-16	10.8500	10.8853	10.7900	10.8000	-0.552%	5,693,433	-18.519%
2025-05-15	10.9400	10.9599	10.8447	10.8600	-0.458%	5,992,582	-18.969%
2025-05-14	10.9000	10.9500	10.8800	10.9100	0.000%	8,445,496	-19.340%
2025-05-13	10.9800	11.0000	10.8800	10.9100	-0.728%	4,813,610	-19.340%
2025-05-12	11.0100	11.1050	10.9900	10.9900	-3.257%	6,410,909	-19.927%
2025-05-09	11.3200	11.3997	11.3000	11.3600	+0.088%	6,880,941	-22.535%
2025-05-08	11.3300	11.4050	11.2300	11.3500	-0.526%	8,452,416	-22.467%
2025-05-07	11.4300	11.5200	11.3601	11.4100	-0.436%	8,819,740	-22.875%
2025-05-06	11.4700	11.5000	11.3750	11.4600	+0.880%	10,031,951	-23.211%
2025-05-05	11.3900	11.4000	11.3000	11.3600	+0.442%	6,521,160	-22.535%
2025-05-02	11.3300	11.3850	11.2600	11.3100	-1.223%	10,471,841	-22.193%
2025-05-01	11.4200	11.4650	11.3400	11.4500	-0.780%	11,251,536	-23.144%
2025-04-30	11.6800	11.8074	11.5000	11.5400	0.000%	10,823,297	-23.744%
2025-04-29	11.6600	11.6600	11.5100	11.5400	-0.517%	7,707,898	-23.744%
2025-04-28	11.5900	11.7351	11.5500	11.6000	-0.086%	8,773,436	-24.138%
2025-04-25	11.7000	11.7597	11.6000	11.6100	-0.769%	9,201,521	-24.203%
2025-04-24	11.9000	11.9300	11.6700	11.7000	-1.928%	7,641,675	-24.786%
2025-04-23	11.8300	11.9700	11.7100	11.9300	-1.649%	15,418,297	-26.236%
2025-04-22	12.2900	12.3120	12.0700	12.1300	-2.414%	11,614,143	-27.453%
2025-04-21	12.2700	12.5700	12.2650	12.4300	+2.220%	10,680,355	-29.204%
2025-04-17	12.1300	12.2100	12.0400	12.1600	+0.082%	17,394,693	-27.632%
2025-04-16	12.0300	12.2770	11.9500	12.1500	+2.273%	14,817,890	-27.572%
2025-04-15	11.8400	11.9099	11.7600	11.8800	+0.169%	10,199,702	-25.926%
2025-04-14	11.7500	11.9650	11.7400	11.8600	-0.919%	13,852,476	-25.801%
2025-04-11	12.2100	12.2800	11.9100	11.9700	-1.724%	12,608,184	-26.483%
2025-04-10	12.0100	12.4950	11.9801	12.1800	+3.660%	24,721,637	-27.750%
2025-04-09	13.0700	13.0800	11.6950	11.7500	-9.546%	28,622,281	-25.106%
2025-04-08	12.3400	13.1700	12.2700	12.9900	+1.564%	18,147,888	-32.256%
2025-04-07	13.1700	13.3550	12.3200	12.7900	+0.314%	16,501,338	-31.196%
2025-04-04	12.3500	12.7600	12.3100	12.7500	+5.897%	17,217,180	-30.980%
2025-04-03	11.8800	12.0400	11.8105	12.0400	+4.969%	19,466,170	-26.910%
2025-04-02	11.6800	11.6800	11.4202	11.4700	-0.693%	11,600,214	-23.278%
2025-04-01	11.6300	11.7000	11.5101	11.5500	-0.345%	13,349,830	-23.810%
2025-03-31	11.7800	11.8400	11.5550	11.5900	-0.515%	13,685,448	-24.072%
2025-03-28	11.4600	11.6699	11.4450	11.6500	+2.014%	9,604,051	-24.464%
2025-03-27	11.4200	11.4550	11.3401	11.4200	+0.440%	11,964,585	-22.942%
2025-03-26	11.2500	11.4100	11.2344	11.3700	+1.067%	9,250,894	-22.603%
2025-03-25	11.2500	11.2800	11.2340	11.2500	-0.968%	5,075,368	-21.778%
2025-03-24	11.4100	11.4298	11.3300	11.3600	-1.645%	7,053,982	-22.535%
2025-03-21	11.6500	11.6702	11.5400	11.5500	0.000%	10,525,058	-23.810%
2025-03-20	11.5900	11.6050	11.4500	11.5500	+0.260%	12,009,526	-23.810%
2025-03-19	11.6000	11.6300	11.4350	11.5200	-1.031%	10,528,970	-23.611%
2025-03-18	11.5700	11.6800	11.5599	11.6400	+1.129%	14,433,960	-24.399%
2025-03-17	11.6100	11.6100	11.4600	11.5100	-0.776%	11,079,049	-23.545%
2025-03-14	11.7500	11.7550	11.5800	11.6000	-1.944%	12,734,433	-24.138%
2025-03-13	11.6900	11.8700	11.6750	11.8300	+1.284%	17,722,612	-25.613%
2025-03-12	11.6000	11.7851	11.5900	11.6800	-0.426%	22,205,298	-24.658%
2025-03-11	11.6700	11.8200	11.5900	11.7300	+0.773%	19,832,555	-24.979%
2025-03-10	11.5000	11.7375	11.4700	11.6400	+2.646%	14,942,065	-24.399%
2025-03-07	11.4300	11.5383	11.3050	11.3400	-0.351%	15,039,170	-22.399%
2025-03-06	11.3400	11.4350	11.2449	11.3800	+1.789%	12,331,452	-22.671%
2025-03-05	11.3100	11.3800	11.1501	11.1800	-1.149%	15,228,119	-21.288%
2025-03-04	11.2500	11.3900	11.1401	11.3100	+1.253%	16,067,499	-22.193%
2025-03-03	10.9500	11.2400	10.9197	11.1700	+1.730%	17,673,580	-21.218%
2025-02-28	11.1400	11.1999	10.9700	10.9800	-1.525%	11,657,815	-19.854%
2025-02-27	10.9200	11.1500	10.9000	11.1500	+1.641%	24,666,352	-21.076%
2025-02-26	10.9400	11.0100	10.8700	10.9700	+0.091%	15,899,735	-19.781%
2025-02-25	10.9100	11.0450	10.8952	10.9600	+0.550%	17,193,699	-19.708%
2025-02-24	10.8100	10.9200	10.8050	10.9000	+0.368%	11,550,891	-19.266%
2025-02-21	10.6800	10.8650	10.6701	10.8600	+1.781%	13,385,515	-18.969%
2025-02-20	10.6400	10.7279	10.6400	10.6700	+0.566%	7,124,995	-17.526%
2025-02-19	10.6700	10.6800	10.6100	10.6100	-0.376%	4,372,272	-17.059%
2025-02-18	10.6600	10.6999	10.6450	10.6500	-0.141%	10,041,451	-17.371%
2025-02-14	10.6700	10.6800	10.6500	10.6650	+0.141%	3,581,579	-17.487%
2025-02-13	10.7600	10.7701	10.6500	10.6500	-1.114%	3,842,995	-17.371%
2025-02-12	10.8400	10.8594	10.7450	10.7700	+0.279%	4,230,261	-18.292%
2025-02-11	10.7800	10.7800	10.7215	10.7400	0.000%	3,287,498	-18.063%
2025-02-10	10.7600	10.7786	10.7300	10.7400	-0.648%	3,825,377	-18.063%
2025-02-07	10.7000	10.8250	10.6800	10.8100	+1.028%	5,098,372	-18.594%