Dark

SPXS
Direxion Daily S&P 500 Bear 3x ETF
stock NYSE ETF

At Close

Sep 25, 2026 4:00:02 PM EDT

23.93USD-1.360%(-0.33)16,411,368

23.88Bid 23.95Ask 0.07Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

24.16USD-0.412%(-0.10)259,787

After-hours

Sep 25, 2026 4:57:30 PM EDT

23.91USD-0.084%(-0.02)29,172

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	24.1900	24.3600	23.8400	23.9300	-1.360%	16,411,368	0.000%
2026-09-24	24.5700	24.6499	24.1100	24.2600	+0.248%	15,181,478	-1.360%
2026-09-23	23.7400	24.3300	23.7400	24.2000	+2.239%	15,363,046	-1.116%
2026-09-22	23.6200	23.7600	23.5200	23.6700	-1.416%	12,326,629	+1.098%
2026-09-21	24.7100	24.7399	23.8650	24.0100	-4.647%	12,699,956	-0.333%
2026-09-18	25.1800	25.5250	25.1300	25.1800	-0.119%	11,544,402	-4.964%
2026-09-17	25.1500	25.4901	25.1300	25.2100	-3.410%	12,486,416	-5.077%
2026-09-16	25.5500	26.5550	25.3300	26.1000	+1.320%	13,214,666	-8.314%
2026-09-15	25.4700	25.8799	25.4600	25.7600	+1.457%	10,821,996	-7.104%
2026-09-14	25.5700	25.6783	25.1300	25.3900	+1.357%	15,122,888	-5.750%
2026-09-11	25.0000	25.1099	24.8301	25.0500	-2.415%	15,826,832	-4.471%
2026-09-10	25.6500	25.7900	25.4500	25.6700	+1.865%	17,725,135	-6.778%
2026-09-09	25.0400	25.3499	25.0000	25.2000	+1.449%	12,338,858	-5.040%
2026-09-08	24.5500	24.9150	24.4950	24.8400	+1.637%	12,151,927	-3.663%
2026-09-04	24.2600	24.5450	24.1900	24.4400	+1.285%	10,535,142	-2.087%
2026-09-03	24.6400	24.6750	24.0399	24.1300	-3.053%	14,459,351	-0.829%
2026-09-02	25.1700	25.2300	24.7600	24.8900	-1.348%	12,158,492	-3.857%
2026-09-01	25.1800	25.4386	24.9400	25.2300	+2.063%	13,616,832	-5.153%
2026-08-31	24.6700	24.9199	24.6101	24.7200	+1.063%	11,600,634	-3.196%
2026-08-28	24.2400	24.5601	23.9100	24.4600	+0.741%	11,327,928	-2.167%
2026-08-27	24.5250	24.6500	24.1500	24.2800	-1.939%	10,815,186	-1.442%
2026-08-26	24.8900	24.9650	24.6350	24.7600	0.000%	9,452,864	-3.352%
2026-08-25	24.7200	25.0350	24.6800	24.7600	-0.920%	9,783,214	-3.352%
2026-08-24	24.8600	25.1200	24.8200	24.9900	+0.929%	14,373,355	-4.242%
2026-08-21	24.7300	24.9099	24.5500	24.7600	-1.118%	11,794,980	-3.352%
2026-08-20	24.7100	25.0800	24.5100	25.0400	+2.581%	12,245,382	-4.433%
2026-08-19	24.2850	24.4999	24.0850	24.4100	-0.651%	11,969,661	-1.966%
2026-08-18	24.4450	24.6050	24.3609	24.5700	+2.120%	9,261,048	-2.605%
2026-08-17	23.7400	24.0700	23.6900	24.0600	+1.433%	6,764,298	-0.540%
2026-08-14	23.5200	23.8000	23.4900	23.7200	+0.679%	5,984,839	+0.885%
2026-08-13	23.8300	23.8900	23.4009	23.5600	-1.997%	10,906,779	+1.570%
2026-08-12	23.8300	24.1550	23.8200	24.0400	-0.743%	10,531,932	-0.458%
2026-08-11	23.8300	24.3102	23.8300	24.2200	+1.085%	7,605,793	-1.197%
2026-08-10	24.0100	24.0790	23.7800	23.9600	0.000%	10,096,112	-0.125%
2026-08-07	24.1500	24.2899	23.8800	23.9600	-1.682%	8,471,856	-0.125%
2026-08-06	24.2100	24.4600	24.0499	24.3700	+0.536%	7,951,914	-1.805%
2026-08-05	23.6700	24.2599	23.5702	24.2400	+0.664%	14,895,628	-1.279%
2026-08-04	25.1500	25.1600	23.8700	24.0800	-5.346%	14,301,837	-0.623%
2026-08-03	26.3300	26.3500	25.3401	25.4400	-4.253%	12,823,463	-5.936%
2026-07-31	26.8100	27.5900	26.3600	26.5700	-2.064%	17,888,066	-9.936%
2026-07-30	27.8050	27.9591	27.0400	27.1300	-5.073%	12,821,989	-11.795%
2026-07-29	27.4100	28.6000	27.1000	28.5800	+4.689%	14,974,887	-16.270%
2026-07-28	27.4650	27.8295	27.0635	27.3000	-0.619%	11,259,767	-12.344%
2026-07-27	26.8200	27.8400	26.7501	27.4700	-0.073%	9,062,829	-12.887%
2026-07-24	27.5300	27.6600	26.9450	27.4900	-0.109%	10,649,830	-12.950%
2026-07-23	27.4200	27.8400	27.0600	27.5200	+3.693%	11,728,833	-13.045%
2026-07-22	26.6100	26.6400	26.2600	26.5400	+0.378%	7,325,854	-9.834%
2026-07-21	26.6600	26.8800	26.3500	26.4400	-2.435%	6,451,692	-9.493%
2026-07-20	26.5700	27.1692	26.3800	27.1000	+0.445%	9,357,757	-11.697%
2026-07-17	27.0800	27.2200	26.5400	26.9800	+3.135%	11,698,320	-11.305%
2026-07-16	25.9500	26.4500	25.7700	26.1600	+1.671%	8,447,011	-8.524%
2026-07-15	25.7900	26.1900	25.6400	25.7300	-1.115%	9,084,077	-6.996%
2026-07-14	26.1100	26.3350	25.8600	26.0200	-1.027%	10,096,899	-8.032%
2026-07-13	25.9550	26.4150	25.8100	26.2900	+2.296%	11,479,258	-8.977%
2026-07-10	25.9900	26.4000	25.6501	25.7000	-1.192%	10,760,023	-6.887%
2026-07-09	26.4700	26.6550	25.9713	26.0100	-2.511%	7,086,967	-7.997%
2026-07-08	26.9000	27.2899	26.5900	26.6800	+0.984%	10,214,546	-10.307%
2026-07-07	26.1400	26.6619	26.0700	26.4200	+1.537%	7,801,195	-9.425%
2026-07-06	26.3100	26.4399	25.9000	26.0200	-2.547%	6,891,464	-8.032%
2026-07-02	26.4250	27.2115	26.0100	26.7000	+0.451%	12,677,429	-10.375%
2026-07-01	26.6500	26.9250	26.1750	26.5800	+0.340%	8,238,818	-9.970%
2026-06-30	27.0400	27.0900	26.3150	26.4900	-2.143%	5,492,069	-9.664%
2026-06-29	27.5800	28.0800	27.0000	27.0700	-5.084%	8,403,800	-11.600%
2026-06-26	28.4400	28.6799	27.5701	28.5200	+2.112%	12,173,525	-16.094%
2026-06-25	27.2600	28.3300	27.2200	27.9300	+0.036%	13,223,545	-14.322%
2026-06-24	27.6900	28.1750	27.1400	27.9200	+0.287%	13,702,358	-14.291%
2026-06-23	27.8400	27.9950	27.2001	27.8400	+3.418%	10,948,731	-14.045%
2026-06-22	26.5600	27.0500	26.2950	26.9200	+0.937%	7,890,384	-11.107%
2026-06-18	26.5400	26.9650	26.4850	26.6700	-2.877%	8,760,196	-10.274%
2026-06-17	26.3700	27.6400	26.2710	27.4600	+3.819%	16,333,864	-12.855%
2026-06-16	26.0200	26.5050	25.9350	26.4500	+1.731%	6,900,468	-9.527%
2026-06-15	26.3000	26.3100	25.7721	26.0000	-5.213%	10,173,703	-7.962%
2026-06-12	27.5300	28.1600	27.1101	27.4300	-1.579%	19,309,935	-12.760%
2026-06-11	28.9400	29.4600	27.5720	27.8700	-4.913%	27,711,182	-14.137%
2026-06-10	28.4150	29.3300	27.8500	29.3100	+4.716%	26,512,546	-18.356%
2026-06-09	27.2500	29.6150	26.8701	27.9900	+0.974%	30,972,960	-14.505%
2026-06-08	27.2700	27.8450	27.0350	27.7200	-0.716%	16,271,359	-13.672%
2026-06-05	26.4000	28.1200	26.3400	27.9200	+7.883%	18,464,343	-14.291%
2026-06-04	26.4000	26.4699	25.7500	25.8800	-1.146%	8,264,190	-7.535%
2026-06-03	25.7700	26.2399	25.7100	26.1800	+2.186%	12,421,724	-8.594%
2026-06-02	25.8700	25.9000	25.5350	25.6200	-0.389%	6,744,817	-6.596%
2026-06-01	26.0200	26.1050	25.5300	25.7200	-0.810%	17,624,080	-6.960%
2026-05-29	25.9700	26.0950	25.7500	25.9300	-0.575%	15,899,122	-7.713%
2026-05-28	26.5500	26.6500	26.0200	26.0800	-1.585%	11,340,116	-8.244%
2026-05-27	26.4500	26.7400	26.4100	26.5000	+0.038%	11,143,989	-9.698%
2026-05-26	26.5500	26.7150	26.3100	26.4900	-1.889%	9,115,136	-9.664%
2026-05-22	26.9400	27.1350	26.6450	27.0000	-1.099%	16,513,742	-11.370%
2026-05-21	27.7500	27.9100	27.0503	27.3000	-0.546%	18,755,291	-12.344%
2026-05-20	28.0900	28.2950	27.3700	27.4500	-3.038%	20,087,973	-12.823%
2026-05-19	28.1900	28.5500	27.8700	28.3100	+1.981%	15,174,777	-15.472%
2026-05-18	27.6100	28.3250	27.4300	27.7600	+0.253%	19,080,481	-13.797%
2026-05-15	27.3800	27.8000	27.2100	27.6900	+3.747%	13,452,496	-13.579%
2026-05-14	27.1800	27.1850	26.5299	26.6900	-2.306%	8,520,893	-10.341%
2026-05-13	27.7600	28.0899	27.1385	27.3200	-1.585%	9,963,238	-12.408%
2026-05-12	27.9100	28.4900	27.7025	27.7600	+0.362%	10,802,121	-13.797%
2026-05-11	27.9600	27.9600	27.4700	27.6600	-0.575%	8,700,107	-13.485%
2026-05-08	28.1300	28.1600	27.7600	27.8200	-2.352%	9,312,894	-13.983%
2026-05-07	28.1000	28.6900	27.9600	28.4900	+0.921%	13,999,637	-16.006%
2026-05-06	28.9100	28.9500	28.1300	28.2300	-4.110%	12,473,642	-15.232%
2026-05-05	29.6900	29.7100	29.2800	29.4400	-2.290%	9,305,181	-18.716%
2026-05-04	29.9000	30.5200	29.6401	30.1300	+1.107%	14,547,950	-20.577%
2026-05-01	29.7400	29.8350	29.2801	29.8000	-0.832%	10,942,538	-19.698%
2026-04-30	30.5500	31.0983	29.8800	30.0500	-2.877%	12,521,039	-20.366%
2026-04-29	31.0200	31.3550	30.8600	30.9400	+0.065%	13,452,517	-22.657%
2026-04-28	30.9000	31.2200	30.7600	30.9200	+1.544%	10,421,323	-22.607%
2026-04-27	30.7200	30.8200	30.4000	30.4500	-0.458%	7,186,883	-21.412%
2026-04-24	31.0200	31.2550	30.5400	30.5900	-2.237%	14,676,858	-21.772%
2026-04-23	31.1600	32.0850	30.7800	31.2900	+1.262%	18,542,633	-23.522%
2026-04-22	31.2000	31.3213	30.8800	30.9000	-3.044%	9,918,382	-22.557%
2026-04-21	31.0600	32.0650	30.9300	31.8700	+2.049%	16,512,928	-24.914%
2026-04-20	31.2500	31.5900	31.1050	31.2300	+0.515%	14,001,189	-23.375%
2026-04-17	31.6000	31.6550	30.7500	31.0700	-3.479%	19,149,696	-22.980%
2026-04-16	32.3000	32.6268	32.0300	32.1900	-0.740%	11,319,641	-25.660%
2026-04-15	33.0800	33.2300	32.3750	32.4300	-2.378%	13,594,198	-26.210%
2026-04-14	34.2050	34.2050	33.1800	33.2200	-3.570%	11,684,564	-27.965%
2026-04-13	35.8000	35.9200	34.4101	34.4500	-2.903%	13,413,052	-30.537%
2026-04-10	35.1700	35.6100	35.0600	35.4800	+0.339%	9,062,250	-32.554%
2026-04-09	36.1700	36.3200	35.1500	35.3600	-1.723%	11,776,994	-32.325%
2026-04-08	35.8800	36.7500	35.7700	35.9800	-7.483%	14,537,601	-33.491%
2026-04-07	39.3700	40.3500	38.8600	38.8900	-0.180%	20,055,294	-38.467%
2026-04-06	39.5000	39.5600	38.8100	38.9600	-1.317%	8,574,794	-38.578%
2026-04-02	41.1900	41.4300	39.1200	39.4800	-0.152%	28,280,007	-39.387%
2026-04-01	39.7900	39.9600	38.9250	39.5400	-2.346%	22,491,119	-39.479%
2026-03-31	42.8300	43.0200	40.2000	40.4900	-8.580%	35,055,734	-40.899%
2026-03-30	42.6000	44.8300	42.5450	44.2900	+1.096%	11,516,591	-45.970%
2026-03-27	42.1800	44.0100	42.1500	43.8100	+5.237%	24,739,310	-45.378%
2026-03-26	40.3900	41.6750	39.8650	41.6300	+5.392%	19,837,817	-42.517%
2026-03-25	39.1600	39.9699	38.7400	39.5000	-1.619%	14,999,052	-39.418%
2026-03-24	40.4900	40.7550	39.4600	40.1500	0.000%	19,036,282	-40.399%
2026-03-23	39.6150	40.3800	38.7299	40.1500	-3.066%	31,399,227	-40.399%
2026-03-20	39.9700	42.1100	39.9400	41.4200	+4.438%	23,650,849	-42.226%
2026-03-19	40.1650	40.4801	39.1000	39.6600	+0.813%	27,237,120	-39.662%
2026-03-18	38.1800	39.3850	37.9500	39.3400	+4.212%	16,339,659	-39.171%
2026-03-17	37.4750	37.8700	37.1300	37.7500	-0.762%	10,436,315	-36.609%
2026-03-16	38.1500	38.3700	37.5000	38.0400	-2.984%	16,635,044	-37.093%
2026-03-13	38.0050	39.3750	37.4800	39.2100	+1.818%	20,382,816	-38.970%
2026-03-12	37.6800	38.5499	37.6050	38.5100	+4.590%	25,062,201	-37.860%
2026-03-11	36.6100	37.3000	36.2050	36.8200	+0.382%	18,060,889	-35.008%
2026-03-10	36.5700	37.0597	35.6600	36.6800	+0.603%	30,739,763	-34.760%
2026-03-09	38.4550	39.1200	36.2000	36.4600	-2.592%	39,720,514	-34.366%
2026-03-06	37.2800	37.8600	36.8500	37.4300	+4.059%	25,281,896	-36.067%
2026-03-05	35.8600	36.8600	35.3300	35.9700	+1.668%	30,545,389	-33.472%
2026-03-04	35.9300	36.2550	35.0700	35.3800	-2.103%	21,728,378	-32.363%
2026-03-03	36.9400	37.7650	35.7750	36.1400	+2.700%	37,045,745	-33.785%
2026-03-02	36.3700	36.4700	34.8437	35.1900	-0.028%	18,652,729	-31.998%
2026-02-27	35.6700	35.8900	35.1000	35.2000	+1.529%	15,327,109	-32.017%
2026-02-26	34.1000	35.4200	34.0900	34.6700	+1.672%	13,465,440	-30.978%
2026-02-25	34.5600	34.5700	34.0200	34.1000	-2.460%	6,932,921	-29.824%
2026-02-24	35.8400	36.1250	34.8200	34.9600	-2.155%	8,403,797	-31.550%
2026-02-23	34.9250	36.0425	34.5900	35.7300	+3.057%	10,440,274	-33.025%
2026-02-20	35.7900	35.8600	34.5900	34.6700	-1.979%	14,300,644	-30.978%
2026-02-19	35.4900	35.8350	35.1300	35.3700	+0.769%	7,127,818	-32.344%
2026-02-18	35.4500	35.6400	34.6500	35.1000	-1.488%	8,925,930	-31.823%
2026-02-17	36.0500	36.7399	35.3000	35.6300	-0.475%	11,671,852	-32.837%
2026-02-13	35.8000	36.4500	35.0700	35.8000	-0.028%	16,250,595	-33.156%
2026-02-12	33.8800	35.9350	33.7150	35.8100	+4.708%	13,099,337	-33.175%
2026-02-11	33.5400	34.6100	33.4350	34.2000	+0.088%	10,064,719	-30.029%
2026-02-10	33.7500	34.2300	33.5200	34.1700	+0.826%	6,248,233	-29.968%
2026-02-09	34.5500	34.7200	33.6000	33.8900	-1.368%	7,583,611	-29.389%
2026-02-06	35.8500	35.9300	34.1001	34.3600	-5.708%	11,852,636	-30.355%
2026-02-05	35.9200	36.7050	35.4950	36.4400	+3.847%	15,201,606	-34.330%
2026-02-04	34.4800	35.7600	34.3014	35.0900	+1.446%	13,627,830	-31.804%
2026-02-03	33.6100	35.3788	33.4900	34.5900	+2.671%	8,983,021	-30.818%
2026-02-02	34.5700	34.6000	33.4800	33.6900	-1.520%	6,735,003	-28.970%
2026-01-30	34.2200	34.9000	33.8700	34.2100	+1.034%	14,148,431	-30.050%
2026-01-29	33.5300	35.1900	33.4400	33.8600	+0.684%	10,940,259	-29.327%
2026-01-28	33.4100	33.8650	33.2900	33.6300	+0.060%	8,596,217	-28.843%
2026-01-27	33.8100	33.9100	33.4750	33.6100	-1.205%	5,384,621	-28.801%
2026-01-26	34.3600	34.4400	33.8100	34.0200	-1.506%	6,304,589	-29.659%
2026-01-23	34.6900	34.8400	34.2750	34.5400	+0.029%	7,103,377	-30.718%
2026-01-22	34.3900	34.8400	34.2000	34.5300	-1.512%	10,283,585	-30.698%
2026-01-21	35.9900	36.2300	34.5200	35.0600	-3.443%	14,657,216	-31.746%
2026-01-20	35.7300	36.4600	35.2400	36.3100	+6.108%	9,597,272	-34.095%
2026-01-16	33.9000	34.4300	33.8300	34.2200	+0.440%	7,210,943	-30.070%
2026-01-15	33.7200	34.2100	33.5850	34.0700	-0.757%	6,851,636	-29.762%
2026-01-14	34.2400	34.9500	34.1350	34.3300	+1.538%	8,384,715	-30.294%
2026-01-13	33.5700	34.1600	33.4801	33.8100	+0.625%	8,039,269	-29.222%
2026-01-12	34.2600	34.2700	33.4750	33.6000	-0.444%	5,566,391	-28.780%
2026-01-09	34.2700	34.4800	33.5745	33.7500	-1.861%	6,111,594	-29.096%
2026-01-08	34.5000	34.6950	34.2300	34.3900	+0.087%	6,252,167	-30.416%
2026-01-07	33.9900	34.4000	33.7200	34.3600	+0.999%	6,611,494	-30.355%
2026-01-06	34.6200	34.6346	33.9500	34.0200	-1.761%	6,343,890	-29.659%
2026-01-05	34.8200	34.8250	34.3650	34.6300	-1.954%	6,388,261	-30.898%
2026-01-02	34.9300	35.8400	34.7400	35.3200	-0.423%	9,006,692	-32.248%
2025-12-31	34.6800	35.4955	34.6500	35.4700	+2.337%	4,441,839	-32.535%
2025-12-30	34.6000	34.7400	34.4400	34.6600	+0.406%	2,710,306	-30.958%
2025-12-29	34.5800	34.7901	34.3350	34.5200	+1.083%	4,321,172	-30.678%
2025-12-26	34.1000	34.3000	33.9600	34.1500	+0.117%	3,262,357	-29.927%
2025-12-24	34.4700	34.4850	34.0350	34.1100	-0.929%	4,094,870	-29.845%
2025-12-23	35.0600	35.0600	34.4045	34.4300	-1.881%	5,597,936	-30.497%
2025-12-22	35.2200	35.4240	35.0100	35.0900	-1.819%	3,983,107	-31.804%
2025-12-19	36.3800	36.4100	35.6640	35.7400	-2.642%	6,781,275	-33.044%
2025-12-18	36.5100	36.9566	35.9900	36.7100	-2.237%	10,249,129	-34.813%
2025-12-17	36.1700	37.5700	36.0900	37.5500	+3.387%	8,098,056	-36.272%
2025-12-16	36.2700	36.9400	35.9800	36.3200	+0.861%	8,786,889	-34.113%
2025-12-15	35.2300	36.2450	35.2200	36.0100	+0.502%	6,481,435	-33.546%
2025-12-12	34.8500	36.2200	34.7600	35.8300	+3.346%	11,747,054	-33.212%
2025-12-11	35.2900	35.7350	34.6500	34.6700	-0.659%	10,114,232	-30.978%
2025-12-10	35.6900	35.8714	34.6899	34.9000	-1.911%	6,723,452	-31.433%
2025-12-09	35.5800	35.6600	35.2300	35.5800	+0.254%	4,741,479	-32.743%
2025-12-08	35.0500	35.8000	35.0300	35.4900	+0.939%	4,676,454	-32.573%
2025-12-05	35.1900	35.3250	34.7450	35.1600	-0.397%	4,642,132	-31.940%
2025-12-04	35.1700	35.7701	35.1600	35.3000	-0.198%	4,533,982	-32.210%
2025-12-03	35.9000	36.0350	35.2155	35.3700	-1.035%	5,334,018	-32.344%
2025-12-02	35.6600	36.0799	35.3650	35.7400	-0.446%	4,730,710	-33.044%
2025-12-01	36.1400	36.1555	35.4900	35.9000	+1.384%	6,597,592	-33.343%
2025-11-28	35.8250	35.8700	35.3750	35.4100	-1.529%	2,905,984	-32.420%
2025-11-26	36.2800	36.4300	35.6400	35.9600	-1.990%	6,304,954	-33.454%
2025-11-25	37.7800	38.4750	36.4900	36.6900	-2.808%	8,641,639	-34.778%
2025-11-24	38.8200	39.0250	37.5000	37.7500	-4.309%	8,800,490	-36.609%
2025-11-21	40.2200	41.0050	38.4400	39.4500	-2.904%	18,465,283	-39.341%
2025-11-20	37.0300	40.7400	36.5800	40.6300	+4.636%	23,301,104	-41.103%
2025-11-19	39.1700	39.5300	38.0000	38.8300	-1.070%	10,315,567	-38.372%
2025-11-18	38.9200	40.0100	38.4100	39.2500	+2.534%	14,616,599	-39.032%
2025-11-17	37.6400	38.8800	36.9600	38.2800	+2.793%	15,785,896	-37.487%
2025-11-14	38.3300	38.6799	36.6100	37.2400	+0.188%	12,351,960	-35.741%
2025-11-13	35.8600	37.4099	35.8037	37.1700	+5.000%	13,780,964	-35.620%
2025-11-12	35.1700	35.7700	35.1500	35.4000	-0.113%	5,881,901	-32.401%
2025-11-11	35.9200	36.1100	35.3500	35.4400	-0.645%	4,449,854	-32.477%
2025-11-10	36.3700	36.7300	35.5400	35.6700	-4.626%	5,458,692	-32.913%
2025-11-07	37.9200	39.0456	37.3800	37.4000	-0.187%	8,965,872	-36.016%
2025-11-06	36.4800	37.7250	36.3300	37.4700	+3.252%	6,877,492	-36.136%
2025-11-05	36.7100	36.8400	35.7455	36.2900	-0.955%	4,827,566	-34.059%
2025-11-04	36.5000	36.7552	35.9250	36.6400	+3.620%	5,510,013	-34.689%
2025-11-03	35.0100	35.9100	35.0000	35.3600	-0.534%	4,174,861	-32.325%
2025-10-31	35.0500	35.9700	35.0500	35.5500	-0.837%	6,941,205	-32.686%
2025-10-30	35.2500	35.8600	34.9350	35.8500	+3.284%	6,379,914	-33.250%
2025-10-29	34.4900	35.3800	34.3500	34.7100	-0.058%	6,294,809	-31.057%
2025-10-28	34.7300	35.0750	34.4501	34.7300	-0.771%	3,828,887	-31.097%
2025-10-27	35.4000	35.5000	34.9550	35.0000	-3.555%	4,098,673	-31.629%
2025-10-24	36.4000	36.5300	36.0600	36.2900	-2.315%	4,614,458	-34.059%
2025-10-23	37.7600	37.8000	36.9667	37.1500	-1.668%	4,062,544	-35.585%
2025-10-22	37.0800	38.5300	37.0800	37.7800	+1.614%	5,346,075	-36.660%
2025-10-21	37.1600	37.3900	36.9156	37.1800	0.000%	3,189,489	-35.637%
2025-10-20	37.8600	37.8650	37.0116	37.1800	-3.051%	3,284,953	-35.637%
2025-10-17	39.2100	39.4500	38.1200	38.3500	-1.540%	6,615,688	-37.601%
2025-10-16	37.8900	39.5600	37.5650	38.9500	+2.043%	6,888,606	-38.562%
2025-10-15	37.8800	39.2500	37.2750	38.1700	-1.267%	5,466,630	-37.307%
2025-10-14	39.5300	40.2300	38.0350	38.6600	+0.416%	7,833,877	-38.101%
2025-10-13	38.9400	39.1100	38.2100	38.5000	-4.561%	6,179,030	-37.844%
2025-10-10	37.1600	40.3800	36.8700	40.3400	+8.208%	10,036,552	-40.679%
2025-10-09	36.8800	37.6000	36.8300	37.2800	+0.920%	3,618,151	-35.810%
2025-10-08	37.4300	37.5600	36.9200	36.9400	-1.703%	3,175,099	-35.219%
2025-10-07	37.0200	37.8350	36.9500	37.5800	+1.130%	4,336,313	-36.323%
2025-10-06	37.1700	37.5200	37.0200	37.1600	-1.039%	3,102,924	-35.603%
2025-10-03	37.4200	37.7250	36.9700	37.5500	+0.133%	5,193,751	-36.272%
2025-10-02	37.2800	37.9100	37.2710	37.5000	-0.239%	2,772,386	-36.187%
2025-10-01	38.5000	38.5300	37.4500	37.5900	-1.053%	4,185,516	-36.339%
2025-09-30	38.5400	38.7800	37.9050	37.9900	-1.068%	3,596,856	-37.010%
2025-09-29	38.2700	38.7200	38.1200	38.4000	-0.775%	6,611,293	-37.682%
2025-09-26	39.2000	39.4000	38.6000	38.7000	-1.527%	3,873,973	-38.165%
2025-09-25	39.4000	40.0000	39.1000	39.3000	+1.550%	5,102,118	-39.109%
2025-09-24	38.3000	39.0000	38.1010	38.7000	+0.781%	2,599,723	-38.165%
2025-09-23	37.8000	38.6000	37.7000	38.4000	+0.787%	2,929,084	-37.682%
2025-09-22	39.0000	39.0000	38.0000	38.1000	-1.295%	2,956,333	-37.192%
2025-09-19	38.9000	39.3000	38.5000	38.6000	-1.531%	2,777,983	-38.005%
2025-09-18	39.2000	39.6000	38.7000	39.2000	-1.508%	3,623,526	-38.954%
2025-09-17	39.6000	40.6000	39.3000	39.8000	+0.759%	5,320,298	-39.874%
2025-09-16	39.3000	39.7000	39.2000	39.5000	+0.254%	2,039,569	-39.418%
2025-09-15	39.6000	39.7000	39.3000	39.4000	-1.253%	2,373,285	-39.264%
2025-09-12	39.9000	40.1000	39.7000	39.9000	0.000%	2,579,219	-40.025%
2025-09-11	40.6000	40.7000	39.8000	39.9000	-2.206%	3,136,769	-40.025%
2025-09-10	40.6000	41.2000	40.4000	40.8000	-0.971%	4,557,535	-41.348%
2025-09-09	41.5000	41.9000	41.1000	41.2000	-0.723%	2,811,737	-41.917%
2025-09-08	41.6000	41.8000	41.3000	41.5000	-0.955%	3,145,627	-42.337%
2025-09-05	41.0000	42.6000	40.8000	41.9000	+1.208%	7,572,838	-42.888%
2025-09-04	42.3000	42.5000	41.4000	41.4000	-2.358%	3,741,637	-42.198%
2025-09-03	42.7000	43.1000	42.3000	42.4000	-1.624%	4,931,318	-43.561%
2025-09-02	43.6000	44.2000	43.0000	43.1000	+2.375%	5,072,710	-44.478%
2025-08-29	41.6000	42.5000	41.6000	42.1000	+1.937%	4,216,642	-43.159%
2025-08-28	41.6000	42.0000	41.2000	41.3000	-0.959%	2,865,544	-42.058%
2025-08-27	42.2000	42.2000	41.6000	41.7000	-0.714%	2,598,700	-42.614%
2025-08-26	42.6000	42.8000	41.9000	42.0000	-1.176%	3,558,116	-43.024%
2025-08-25	42.3000	42.6000	42.0000	42.5000	+1.432%	2,571,421	-43.694%
2025-08-22	43.6000	43.6010	41.7000	41.9000	-4.773%	6,433,740	-42.888%
2025-08-21	43.8000	44.3000	43.4000	44.0000	+1.382%	5,117,290	-45.614%
2025-08-20	43.1000	44.5000	43.1000	43.4000	+0.930%	6,820,710	-44.862%
2025-08-19	42.4000	43.3000	42.1000	43.0000	+1.655%	4,349,338	-44.349%
2025-08-18	42.4000	42.5000	42.2000	42.3000	0.000%	2,639,435	-43.428%
2025-08-15	41.7000	42.5000	41.7000	42.3000	+0.955%	3,981,185	-43.428%
2025-08-14	42.3000	42.4000	41.8000	41.9000	0.000%	4,201,598	-42.888%
2025-08-13	41.9000	42.4000	41.6000	41.9000	-0.946%	3,775,977	-42.888%
2025-08-12	43.2000	43.6000	42.3000	42.3000	-3.425%	4,436,097	-43.428%
2025-08-11	43.4000	44.0000	43.1000	43.8000	+0.922%	3,901,768	-45.365%
2025-08-08	44.1000	44.2000	43.3000	43.4000	-2.252%	4,958,554	-44.862%
2025-08-07	43.6000	45.1000	43.4000	44.4000	+0.226%	8,836,946	-46.104%
2025-08-06	45.1000	45.3000	44.1000	44.3000	-1.991%	6,511,592	-45.982%
2025-08-05	44.5000	45.5000	44.3000	45.2000	+1.119%	8,625,030	-47.058%
2025-08-04	45.8000	45.9000	44.6000	44.7000	-4.077%	5,914,721	-46.465%
2025-08-01	45.7000	47.2000	45.7000	46.6000	+4.719%	11,442,920	-48.648%
2025-07-31	43.0000	44.7000	42.8000	44.5000	+1.367%	9,013,939	-46.225%
2025-07-30	43.7000	44.6000	43.2000	43.9000	+0.458%	7,316,848	-45.490%
2025-07-29	43.1000	43.9000	43.0000	43.7000	+0.691%	5,436,615	-45.240%
2025-07-28	43.2000	43.7000	43.1000	43.4000	+0.231%	4,174,157	-44.862%
2025-07-25	43.8000	43.8000	43.2000	43.3000	-1.142%	3,334,201	-44.734%
2025-07-24	43.8000	43.9000	43.4000	43.8000	0.000%	4,664,643	-45.365%
2025-07-23	44.4000	44.8000	43.8000	43.8000	-2.450%	4,775,846	-45.365%
2025-07-22	44.9000	45.6000	44.8000	44.9000	0.000%	3,924,807	-46.704%
2025-07-21	44.9000	45.1000	44.4000	44.9000	-0.664%	4,152,035	-46.704%
2025-07-18	44.8000	45.5000	44.8000	45.2000	+0.444%	4,557,424	-47.058%
2025-07-17	45.9000	45.9000	44.9000	45.0000	-1.961%	5,004,312	-46.822%
2025-07-16	45.9000	47.2000	45.7000	45.9000	-0.864%	7,032,965	-47.865%
2025-07-15	45.1000	46.3000	45.0000	46.3000	+1.535%	5,147,216	-48.315%
2025-07-14	46.0000	46.4000	45.6000	45.6000	-0.870%	3,687,643	-47.522%
2025-07-11	46.1000	46.4000	45.6000	46.0000	+1.545%	3,888,064	-47.978%
2025-07-10	45.8000	46.0000	45.1000	45.3000	-0.875%	2,458,254	-47.174%
2025-07-09	46.1000	46.5000	45.6000	45.7000	-1.931%	4,457,073	-47.637%
2025-07-08	46.3000	46.8000	46.2000	46.6000	+0.215%	3,990,966	-48.648%
2025-07-07	46.0000	47.1000	45.7000	46.5000	+2.423%	5,223,723	-48.538%
2025-07-03	46.1000	46.1000	45.2000	45.4000	-2.155%	2,632,340	-47.291%
2025-07-02	47.2000	47.4000	46.4000	46.4000	-1.486%	2,748,037	-48.427%
2025-07-01	47.4000	47.6000	46.8000	47.1000	+0.426%	4,936,437	-49.193%
2025-06-30	47.1000	47.6500	46.7000	46.9000	-1.471%	4,660,331	-48.977%
2025-06-27	48.1000	48.6000	47.3000	47.6000	-1.653%	5,728,014	-49.727%
2025-06-26	49.0000	49.2000	48.2000	48.4000	-2.024%	4,032,502	-50.558%
2025-06-25	49.2000	49.8780	49.1000	49.4000	-0.202%	3,715,884	-51.559%
2025-06-24	50.2000	50.4000	49.2000	49.5000	-3.883%	4,354,444	-51.657%
2025-06-23	53.0000	53.8000	51.4000	51.5000	-3.195%	7,978,161	-53.534%
2025-06-20	52.1000	53.5000	51.7000	53.2000	+0.949%	7,119,348	-55.019%
2025-06-18	52.4000	52.9000	51.6000	52.7000	+0.381%	6,527,786	-54.592%
2025-06-17	51.9000	52.8000	51.5000	52.5000	+2.339%	5,987,140	-54.419%
2025-06-16	51.8000	51.8990	50.8000	51.3000	-2.841%	5,224,708	-53.353%
2025-06-13	52.4000	53.1000	51.5000	52.8000	+3.733%	9,484,832	-54.678%
2025-06-12	51.9000	52.0000	50.9000	50.9000	-1.165%	5,608,903	-52.986%
2025-06-11	50.8000	52.1000	50.6000	51.5000	+0.980%	7,385,171	-53.534%
2025-06-10	51.8000	52.1000	51.0000	51.0000	-1.734%	4,077,327	-53.078%
2025-06-09	52.0000	52.3000	51.5000	51.9000	-0.192%	4,208,448	-53.892%
2025-06-06	52.2000	52.7000	51.6000	52.0000	-3.166%	7,100,387	-53.981%
2025-06-05	52.5000	54.2000	52.1000	53.7000	+1.705%	7,447,713	-55.438%
2025-06-04	52.5000	53.0000	52.3000	52.8000	+0.190%	4,094,587	-54.678%
2025-06-03	53.8000	53.9000	52.5000	52.7000	-1.679%	4,676,941	-54.592%
2025-06-02	55.1000	55.8000	53.6000	53.6000	-1.651%	6,432,244	-55.354%
2025-05-30	54.7000	56.3000	54.1000	54.5000	+0.368%	9,043,498	-56.092%
2025-05-29	53.4000	55.4000	53.4000	54.3000	-1.093%	8,179,383	-55.930%
2025-05-28	53.9000	55.1000	53.5000	54.9000	+1.667%	5,598,596	-56.412%
2025-05-27	55.5000	56.0000	53.9000	54.0000	-6.087%	5,261,908	-55.685%
2025-05-23	58.5000	58.6000	56.7000	57.5000	+2.313%	10,007,447	-58.383%
2025-05-22	56.4000	56.8000	55.2000	56.2000	0.000%	8,935,263	-57.420%
2025-05-21	54.8000	56.6000	53.7000	56.2000	+5.047%	9,728,788	-57.420%
2025-05-20	53.6000	54.5000	53.2000	53.5000	+1.134%	5,106,930	-55.271%
2025-05-19	54.9000	54.9000	52.8000	52.9000	-0.377%	6,101,227	-54.764%
2025-05-16	54.0000	54.5000	53.1000	53.1000	-1.848%	4,913,276	-54.934%
2025-05-15	55.4000	55.6000	54.0000	54.1000	-1.457%	6,275,075	-55.767%
2025-05-14	54.9000	55.5000	54.5000	54.9000	-0.182%	6,323,577	-56.412%
2025-05-13	56.0000	56.3000	54.4000	55.0000	-2.135%	5,994,993	-56.491%
2025-05-12	56.6000	58.2000	56.2000	56.2000	-9.791%	8,507,184	-57.420%
2025-05-09	61.6000	62.9000	61.3000	62.3000	+0.484%	6,953,670	-61.589%
2025-05-08	61.9000	63.1500	60.2000	62.0000	-2.054%	8,279,298	-61.403%
2025-05-07	63.7000	65.1000	62.4000	63.3000	-1.094%	8,136,651	-62.196%
2025-05-06	64.3000	64.7000	62.6000	64.0000	+2.564%	7,963,375	-62.609%
2025-05-05	62.8000	63.1000	61.5000	62.4000	+1.629%	6,192,280	-61.651%
2025-05-02	62.1000	62.9000	60.8000	61.4000	-4.361%	8,126,762	-61.026%
2025-05-01	63.5000	64.4000	62.2000	64.2000	-2.283%	8,438,548	-62.726%
2025-04-30	68.0000	70.1990	64.8000	65.7000	+0.152%	9,477,975	-63.577%
2025-04-29	67.6000	67.7000	65.2000	65.6000	-1.796%	7,401,223	-63.521%
2025-04-28	66.6000	68.9000	65.8000	66.8000	0.000%	7,793,160	-64.177%
2025-04-25	68.4000	69.4000	66.7000	66.8000	-2.053%	7,841,986	-64.177%
2025-04-24	72.2000	72.8000	68.0000	68.2000	-6.190%	6,101,796	-64.912%
2025-04-23	70.7000	73.4250	68.5000	72.7000	-4.843%	7,491,545	-67.084%
2025-04-22	79.6000	80.1570	75.3000	76.4000	-7.506%	8,339,231	-68.678%
2025-04-21	79.6000	85.1000	79.2310	82.6000	+6.856%	11,045,423	-71.029%
2025-04-17	76.6000	78.3000	75.0000	77.3000	+0.130%	8,389,827	-69.043%
2025-04-16	74.9000	79.5000	73.5000	77.2000	+6.630%	8,679,176	-69.003%
2025-04-15	71.6000	72.8000	70.2000	72.4000	+0.695%	6,699,277	-66.948%
2025-04-14	69.7000	74.0000	69.6040	71.9000	-2.706%	8,147,442	-66.718%
2025-04-11	78.8000	80.0500	72.8000	73.9000	-5.135%	9,180,174	-67.618%
2025-04-10	75.0000	83.7990	74.5010	77.9000	+10.028%	8,600,705	-69.281%
2025-04-09	100.4000	100.7000	69.0150	70.8000	-28.049%	16,713,135	-66.201%
2025-04-08	84.2000	102.7000	82.7000	98.4000	+4.904%	12,157,374	-75.681%
2025-04-07	102.6000	106.6990	83.7000	93.8000	+0.428%	14,398,206	-74.488%