Dark

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

At Close

Oct 17, 2025 3:59:30 PM EDT

38.37USD-1.502%(-0.59)6,561,377

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

39.15USD+0.513%(+0.20)144,731

After-hours

Oct 17, 2025 4:58:30 PM EDT

38.24USD-0.326%(-0.13)39,371

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	39.2100	39.4000	38.1700	38.3650	-1.502%	6,561,377	0.000%
2025-10-16	37.8700	39.5000	37.6800	38.9500	+1.990%	6,817,653	-1.502%
2025-10-15	37.9300	39.1900	37.3200	38.1900	-1.292%	5,409,377	+0.458%
2025-10-14	39.6000	40.1800	38.0400	38.6900	+0.480%	7,734,441	-0.840%
2025-10-13	38.4400	38.6700	38.2900	38.5050	-4.572%	6,147,160	-0.364%
2025-10-10	37.2000	40.3500	36.8800	40.3500	+8.235%	9,785,223	-4.919%
2025-10-09	36.8800	37.6000	36.8300	37.2800	+0.920%	3,618,151	+2.910%
2025-10-08	37.4300	37.5600	36.9200	36.9400	-1.703%	3,175,099	+3.858%
2025-10-07	37.0200	37.8350	36.9500	37.5800	+1.130%	4,336,313	+2.089%
2025-10-06	37.1700	37.5200	37.0200	37.1600	-1.039%	3,102,924	+3.243%
2025-10-03	37.4200	37.7250	36.9700	37.5500	+0.133%	5,193,751	+2.170%
2025-10-02	37.2800	37.9100	37.2710	37.5000	-0.239%	2,772,386	+2.307%
2025-10-01	38.5000	38.5300	37.4500	37.5900	-1.053%	4,185,516	+2.062%
2025-09-30	38.5400	38.7800	37.9050	37.9900	-1.068%	3,596,856	+0.987%
2025-09-29	38.2700	38.7200	38.1200	38.4000	-0.775%	6,611,293	-0.091%
2025-09-26	39.2000	39.4000	38.6000	38.7000	-1.527%	3,873,973	-0.866%
2025-09-25	39.4000	40.0000	39.1000	39.3000	+1.550%	5,102,118	-2.379%
2025-09-24	38.3000	39.0000	38.1010	38.7000	+0.781%	2,599,723	-0.866%
2025-09-23	37.8000	38.6000	37.7000	38.4000	+0.787%	2,929,084	-0.091%
2025-09-22	39.0000	39.0000	38.0000	38.1000	-1.295%	2,956,333	+0.696%
2025-09-19	38.9000	39.3000	38.5000	38.6000	-1.531%	2,777,983	-0.609%
2025-09-18	39.2000	39.6000	38.7000	39.2000	-1.508%	3,623,526	-2.130%
2025-09-17	39.6000	40.6000	39.3000	39.8000	+0.759%	5,320,298	-3.606%
2025-09-16	39.3000	39.7000	39.2000	39.5000	+0.254%	2,039,569	-2.873%
2025-09-15	39.6000	39.7000	39.3000	39.4000	-1.253%	2,373,285	-2.627%
2025-09-12	39.9000	40.1000	39.7000	39.9000	0.000%	2,579,219	-3.847%
2025-09-11	40.6000	40.7000	39.8000	39.9000	-2.206%	3,136,769	-3.847%
2025-09-10	40.6000	41.2000	40.4000	40.8000	-0.971%	4,557,535	-5.968%
2025-09-09	41.5000	41.9000	41.1000	41.2000	-0.723%	2,811,737	-6.881%
2025-09-08	41.6000	41.8000	41.3000	41.5000	-0.955%	3,145,627	-7.554%
2025-09-05	41.0000	42.6000	40.8000	41.9000	+1.208%	7,572,838	-8.437%
2025-09-04	42.3000	42.5000	41.4000	41.4000	-2.358%	3,741,637	-7.331%
2025-09-03	42.7000	43.1000	42.3000	42.4000	-1.624%	4,931,318	-9.517%
2025-09-02	43.6000	44.2000	43.0000	43.1000	+2.375%	5,072,710	-10.986%
2025-08-29	41.6000	42.5000	41.6000	42.1000	+1.937%	4,216,642	-8.872%
2025-08-28	41.6000	42.0000	41.2000	41.3000	-0.959%	2,865,544	-7.107%
2025-08-27	42.2000	42.2000	41.6000	41.7000	-0.714%	2,598,700	-7.998%
2025-08-26	42.6000	42.8000	41.9000	42.0000	-1.176%	3,558,116	-8.655%
2025-08-25	42.3000	42.6000	42.0000	42.5000	+1.432%	2,571,421	-9.729%
2025-08-22	43.6000	43.6010	41.7000	41.9000	-4.773%	6,433,740	-8.437%
2025-08-21	43.8000	44.3000	43.4000	44.0000	+1.382%	5,117,290	-12.807%
2025-08-20	43.1000	44.5000	43.1000	43.4000	+0.930%	6,820,710	-11.601%
2025-08-19	42.4000	43.3000	42.1000	43.0000	+1.655%	4,349,338	-10.779%
2025-08-18	42.4000	42.5000	42.2000	42.3000	0.000%	2,639,435	-9.303%
2025-08-15	41.7000	42.5000	41.7000	42.3000	+0.955%	3,981,185	-9.303%
2025-08-14	42.3000	42.4000	41.8000	41.9000	0.000%	4,201,598	-8.437%
2025-08-13	41.9000	42.4000	41.6000	41.9000	-0.946%	3,775,977	-8.437%
2025-08-12	43.2000	43.6000	42.3000	42.3000	-3.425%	4,436,097	-9.303%
2025-08-11	43.4000	44.0000	43.1000	43.8000	+0.922%	3,901,768	-12.409%
2025-08-08	44.1000	44.2000	43.3000	43.4000	-2.252%	4,958,554	-11.601%
2025-08-07	43.6000	45.1000	43.4000	44.4000	+0.226%	8,836,946	-13.592%
2025-08-06	45.1000	45.3000	44.1000	44.3000	-1.991%	6,511,592	-13.397%
2025-08-05	44.5000	45.5000	44.3000	45.2000	+1.119%	8,625,030	-15.122%
2025-08-04	45.8000	45.9000	44.6000	44.7000	-4.077%	5,914,721	-14.172%
2025-08-01	45.7000	47.2000	45.7000	46.6000	+4.719%	11,442,920	-17.672%
2025-07-31	43.0000	44.7000	42.8000	44.5000	+1.367%	9,013,939	-13.787%
2025-07-30	43.7000	44.6000	43.2000	43.9000	+0.458%	7,316,848	-12.608%
2025-07-29	43.1000	43.9000	43.0000	43.7000	+0.691%	5,436,615	-12.208%
2025-07-28	43.2000	43.7000	43.1000	43.4000	+0.231%	4,174,157	-11.601%
2025-07-25	43.8000	43.8000	43.2000	43.3000	-1.142%	3,334,201	-11.397%
2025-07-24	43.8000	43.9000	43.4000	43.8000	0.000%	4,664,643	-12.409%
2025-07-23	44.4000	44.8000	43.8000	43.8000	-2.450%	4,775,846	-12.409%
2025-07-22	44.9000	45.6000	44.8000	44.9000	0.000%	3,924,807	-14.555%
2025-07-21	44.9000	45.1000	44.4000	44.9000	-0.664%	4,152,035	-14.555%
2025-07-18	44.8000	45.5000	44.8000	45.2000	+0.444%	4,557,424	-15.122%
2025-07-17	45.9000	45.9000	44.9000	45.0000	-1.961%	5,004,312	-14.744%
2025-07-16	45.9000	47.2000	45.7000	45.9000	-0.864%	7,032,965	-16.416%
2025-07-15	45.1000	46.3000	45.0000	46.3000	+1.535%	5,147,216	-17.138%
2025-07-14	46.0000	46.4000	45.6000	45.6000	-0.870%	3,687,643	-15.866%
2025-07-11	46.1000	46.4000	45.6000	46.0000	+1.545%	3,888,064	-16.598%
2025-07-10	45.8000	46.0000	45.1000	45.3000	-0.875%	2,458,254	-15.309%
2025-07-09	46.1000	46.5000	45.6000	45.7000	-1.931%	4,457,073	-16.050%
2025-07-08	46.3000	46.8000	46.2000	46.6000	+0.215%	3,990,966	-17.672%
2025-07-07	46.0000	47.1000	45.7000	46.5000	+2.423%	5,223,723	-17.495%
2025-07-03	46.1000	46.1000	45.2000	45.4000	-2.155%	2,632,340	-15.496%
2025-07-02	47.2000	47.4000	46.4000	46.4000	-1.486%	2,748,037	-17.317%
2025-07-01	47.4000	47.6000	46.8000	47.1000	+0.426%	4,936,437	-18.546%
2025-06-30	47.1000	47.6500	46.7000	46.9000	-1.471%	4,660,331	-18.198%
2025-06-27	48.1000	48.6000	47.3000	47.6000	-1.653%	5,728,014	-19.401%
2025-06-26	49.0000	49.2000	48.2000	48.4000	-2.024%	4,032,502	-20.733%
2025-06-25	49.2000	49.8780	49.1000	49.4000	-0.202%	3,715,884	-22.338%
2025-06-24	50.2000	50.4000	49.2000	49.5000	-3.883%	4,354,444	-22.495%
2025-06-23	53.0000	53.8000	51.4000	51.5000	-3.195%	7,978,161	-25.505%
2025-06-20	52.1000	53.5000	51.7000	53.2000	+0.949%	7,119,348	-27.885%
2025-06-18	52.4000	52.9000	51.6000	52.7000	+0.381%	6,527,786	-27.201%
2025-06-17	51.9000	52.8000	51.5000	52.5000	+2.339%	5,987,140	-26.924%
2025-06-16	51.8000	51.8990	50.8000	51.3000	-2.841%	5,224,708	-25.214%
2025-06-13	52.4000	53.1000	51.5000	52.8000	+3.733%	9,484,832	-27.339%
2025-06-12	51.9000	52.0000	50.9000	50.9000	-1.165%	5,608,903	-24.627%
2025-06-11	50.8000	52.1000	50.6000	51.5000	+0.980%	7,385,171	-25.505%
2025-06-10	51.8000	52.1000	51.0000	51.0000	-1.734%	4,077,327	-24.775%
2025-06-09	52.0000	52.3000	51.5000	51.9000	-0.192%	4,208,448	-26.079%
2025-06-06	52.2000	52.7000	51.6000	52.0000	-3.166%	7,100,387	-26.221%
2025-06-05	52.5000	54.2000	52.1000	53.7000	+1.705%	7,447,713	-28.557%
2025-06-04	52.5000	53.0000	52.3000	52.8000	+0.190%	4,094,587	-27.339%
2025-06-03	53.8000	53.9000	52.5000	52.7000	-1.679%	4,676,941	-27.201%
2025-06-02	55.1000	55.8000	53.6000	53.6000	-1.651%	6,432,244	-28.424%
2025-05-30	54.7000	56.3000	54.1000	54.5000	+0.368%	9,043,498	-29.606%
2025-05-29	53.4000	55.4000	53.4000	54.3000	-1.093%	8,179,383	-29.346%
2025-05-28	53.9000	55.1000	53.5000	54.9000	+1.667%	5,598,596	-30.118%
2025-05-27	55.5000	56.0000	53.9000	54.0000	-6.087%	5,261,908	-28.954%
2025-05-23	58.5000	58.6000	56.7000	57.5000	+2.313%	10,007,447	-33.278%
2025-05-22	56.4000	56.8000	55.2000	56.2000	0.000%	8,935,263	-31.735%
2025-05-21	54.8000	56.6000	53.7000	56.2000	+5.047%	9,728,788	-31.735%
2025-05-20	53.6000	54.5000	53.2000	53.5000	+1.134%	5,106,930	-28.290%
2025-05-19	54.9000	54.9000	52.8000	52.9000	-0.377%	6,101,227	-27.476%
2025-05-16	54.0000	54.5000	53.1000	53.1000	-1.848%	4,913,276	-27.750%
2025-05-15	55.4000	55.6000	54.0000	54.1000	-1.457%	6,275,075	-29.085%
2025-05-14	54.9000	55.5000	54.5000	54.9000	-0.182%	6,323,577	-30.118%
2025-05-13	56.0000	56.3000	54.4000	55.0000	-2.135%	5,994,993	-30.245%
2025-05-12	56.6000	58.2000	56.2000	56.2000	-9.791%	8,507,184	-31.735%
2025-05-09	61.6000	62.9000	61.3000	62.3000	+0.484%	6,953,670	-38.419%
2025-05-08	61.9000	63.1500	60.2000	62.0000	-2.054%	8,279,298	-38.121%
2025-05-07	63.7000	65.1000	62.4000	63.3000	-1.094%	8,136,651	-39.392%
2025-05-06	64.3000	64.7000	62.6000	64.0000	+2.564%	7,963,375	-40.055%
2025-05-05	62.8000	63.1000	61.5000	62.4000	+1.629%	6,192,280	-38.518%
2025-05-02	62.1000	62.9000	60.8000	61.4000	-4.361%	8,126,762	-37.516%
2025-05-01	63.5000	64.4000	62.2000	64.2000	-2.283%	8,438,548	-40.241%
2025-04-30	68.0000	70.1990	64.8000	65.7000	+0.152%	9,477,975	-41.606%
2025-04-29	67.6000	67.7000	65.2000	65.6000	-1.796%	7,401,223	-41.517%
2025-04-28	66.6000	68.9000	65.8000	66.8000	0.000%	7,793,160	-42.567%
2025-04-25	68.4000	69.4000	66.7000	66.8000	-2.053%	7,841,986	-42.567%
2025-04-24	72.2000	72.8000	68.0000	68.2000	-6.190%	6,101,796	-43.746%
2025-04-23	70.7000	73.4250	68.5000	72.7000	-4.843%	7,491,545	-47.228%
2025-04-22	79.6000	80.1570	75.3000	76.4000	-7.506%	8,339,231	-49.784%
2025-04-21	79.6000	85.1000	79.2310	82.6000	+6.856%	11,045,423	-53.553%
2025-04-17	76.6000	78.3000	75.0000	77.3000	+0.130%	8,389,827	-50.369%
2025-04-16	74.9000	79.5000	73.5000	77.2000	+6.630%	8,679,176	-50.304%
2025-04-15	71.6000	72.8000	70.2000	72.4000	+0.695%	6,699,277	-47.010%
2025-04-14	69.7000	74.0000	69.6040	71.9000	-2.706%	8,147,442	-46.641%
2025-04-11	78.8000	80.0500	72.8000	73.9000	-5.135%	9,180,174	-48.085%
2025-04-10	75.0000	83.7990	74.5010	77.9000	+10.028%	8,600,705	-50.751%
2025-04-09	100.4000	100.7000	69.0150	70.8000	-28.049%	16,713,135	-45.812%
2025-04-08	84.2000	102.7000	82.7000	98.4000	+4.904%	12,157,374	-61.011%
2025-04-07	102.6000	106.6990	83.7000	93.8000	+0.428%	14,398,206	-59.099%
2025-04-04	85.4000	93.6000	84.5000	93.4000	+17.929%	13,095,310	-58.924%
2025-04-03	76.4000	79.4000	75.3000	79.2000	+14.451%	10,892,628	-51.559%
2025-04-02	72.8000	72.9000	68.2000	69.2000	-1.844%	10,599,740	-44.559%
2025-04-01	71.9000	73.4000	69.8000	70.5000	-0.983%	11,096,204	-45.582%
2025-03-31	74.9000	76.0000	70.6000	71.2000	-1.793%	11,411,854	-46.117%
2025-03-28	69.0000	72.8000	68.7000	72.5000	+6.305%	8,116,165	-47.083%
2025-03-27	68.2000	69.1000	66.9000	68.2000	+0.739%	8,738,793	-43.746%
2025-03-26	65.5000	68.2000	65.1000	67.7000	+3.517%	8,184,425	-43.331%
2025-03-25	65.4000	66.0000	65.0000	65.4000	-1.949%	4,512,888	-41.338%
2025-03-24	67.8000	68.1000	66.2460	66.7000	-5.121%	5,534,343	-42.481%
2025-03-21	72.2000	72.6000	70.0490	70.3000	0.000%	8,145,372	-45.427%
2025-03-20	71.1000	71.4000	68.4000	70.3000	+0.716%	7,505,959	-45.427%
2025-03-19	71.4000	71.8000	68.2000	69.8000	-3.190%	8,095,602	-45.036%
2025-03-18	70.6500	72.8000	70.5340	72.1000	+3.295%	9,472,283	-46.789%
2025-03-17	71.4000	71.5990	68.7000	69.8000	-2.241%	8,211,444	-45.036%
2025-03-14	74.1000	74.3000	70.9000	71.4000	-6.053%	8,115,031	-46.268%
2025-03-13	73.2000	76.6000	72.9000	76.0000	+4.110%	8,491,423	-49.520%
2025-03-12	71.6000	75.1000	71.3000	73.0000	-1.484%	10,473,014	-47.445%
2025-03-11	72.8000	75.6500	71.4000	74.1000	+2.632%	10,744,517	-48.225%
2025-03-10	69.8500	74.0000	69.1170	72.2000	+7.922%	10,509,295	-46.863%
2025-03-07	68.7000	70.5900	66.4000	66.9000	-1.473%	12,140,673	-42.653%
2025-03-06	67.0000	68.8000	65.4010	67.9000	+5.271%	9,837,515	-43.498%
2025-03-05	66.7000	67.9000	63.8000	64.5000	-3.153%	11,281,754	-40.519%
2025-03-04	65.6000	68.1000	63.7000	66.6000	+3.738%	11,122,706	-42.395%
2025-03-03	60.4000	65.5000	60.1000	64.2000	+5.074%	11,837,187	-40.241%
2025-02-28	63.8000	64.9000	60.8470	61.1000	-4.531%	9,805,614	-37.209%
2025-02-27	60.3000	64.1000	59.9000	64.0000	+4.746%	9,498,253	-40.055%
2025-02-26	60.6000	61.8000	59.4000	61.1000	+0.164%	9,593,363	-37.209%
2025-02-25	60.2000	62.5000	59.9000	61.0000	+1.329%	9,579,024	-37.107%
2025-02-24	58.6000	60.3000	58.3000	60.2000	+1.518%	8,404,131	-36.271%
2025-02-21	56.4000	59.4000	56.4000	59.3000	+5.516%	6,543,527	-35.304%
2025-02-20	55.9000	57.2000	55.9000	56.2000	+1.261%	5,039,230	-31.735%
2025-02-19	56.4000	56.5000	55.5000	55.5000	-0.716%	3,149,452	-30.874%
2025-02-18	56.1000	56.8000	55.9000	55.9000	-0.710%	4,119,611	-31.369%
2025-02-14	56.3000	56.6000	56.0000	56.3000	+0.178%	3,740,380	-31.856%
2025-02-13	57.8000	58.2000	56.2000	56.2000	-3.103%	4,697,486	-31.735%
2025-02-12	59.2000	59.4990	57.7000	58.0000	+0.870%	5,466,812	-33.853%
2025-02-11	58.3000	58.4000	57.3000	57.5000	-0.174%	3,320,079	-33.278%
2025-02-10	57.9000	58.2990	57.4000	57.6000	-2.041%	3,481,047	-33.394%
2025-02-07	57.0000	59.0000	56.7000	58.8000	+2.977%	8,097,355	-34.753%
2025-02-06	57.3000	58.1990	57.1000	57.1000	-1.040%	4,969,186	-32.811%
2025-02-05	58.7000	59.3500	57.7000	57.7000	-1.029%	5,030,843	-33.510%
2025-02-04	59.6000	59.7990	58.2000	58.3000	-2.181%	6,255,774	-34.194%
2025-02-03	61.1000	61.7000	58.8010	59.6000	+2.230%	9,174,750	-35.629%
2025-01-31	56.7000	58.6000	56.0000	58.3000	+1.568%	8,120,124	-34.194%
2025-01-30	57.6000	58.6000	56.9000	57.4000	-1.375%	5,810,768	-33.162%
2025-01-29	57.8000	59.0000	57.6000	58.2000	+1.394%	7,086,940	-34.081%
2025-01-28	58.6000	59.6000	57.2000	57.4000	-2.381%	4,811,845	-33.162%
2025-01-27	60.2000	60.3000	58.8000	58.8000	+4.071%	10,510,714	-34.753%
2025-01-24	56.0000	56.9000	55.7670	56.5000	+0.893%	4,246,602	-32.097%
2025-01-23	57.1000	57.2000	56.0000	56.0000	-1.582%	3,684,641	-31.491%
2025-01-22	57.0000	57.2000	56.5000	56.9000	-1.557%	4,585,953	-32.575%
2025-01-21	58.5000	59.1990	57.8000	57.8000	-2.694%	5,287,654	-33.625%
2025-01-17	59.6000	60.1000	58.9000	59.4000	-2.941%	5,287,490	-35.412%
2025-01-16	60.4000	61.4000	60.3000	61.2000	+0.824%	7,908,855	-37.312%
2025-01-15	61.5000	61.9990	60.4000	60.7000	-5.599%	8,105,287	-36.796%
2025-01-14	63.5000	65.5000	63.3120	64.3000	0.000%	9,357,031	-40.334%
2025-01-13	66.4000	66.5000	64.3000	64.3000	-0.464%	9,073,305	-40.334%
2025-01-10	63.1000	65.3990	63.0000	64.6000	+4.531%	9,375,893	-40.611%
2025-01-08	62.1000	63.2000	61.5000	61.8000	-0.323%	7,971,331	-37.921%
2025-01-07	59.4000	62.6000	59.3000	62.0000	+3.333%	9,684,777	-38.121%
2025-01-06	59.7000	60.5000	58.6000	60.0000	-1.639%	8,793,128	-36.058%
2025-01-03	62.4000	62.8000	60.8000	61.0000	-3.633%	6,037,917	-37.107%
2025-01-02	61.7000	64.5990	61.1000	63.3000	+0.796%	12,388,203	-39.392%
2024-12-31	61.5000	63.3000	61.3000	62.8000	+1.290%	8,608,213	-38.909%
2024-12-30	62.1000	63.2000	60.9000	62.0000	+3.333%	7,730,018	-38.121%
2024-12-27	59.2000	61.2000	59.1000	60.0000	+3.448%	8,169,386	-36.058%
2024-12-26	58.6000	59.0000	57.7000	58.0000	0.000%	5,174,005	-33.853%
2024-12-24	59.6000	59.7980	58.0000	58.0000	-3.172%	3,476,726	-33.853%
2024-12-23	61.1000	62.2000	59.7060	59.9000	-2.760%	8,157,896	-35.952%
2024-12-20	64.6000	64.8620	60.0000	61.6000	-3.297%	11,487,168	-37.719%
2024-12-19	61.9000	63.7990	61.4000	63.7000	+0.315%	9,673,681	-39.772%
2024-12-18	58.4000	63.7000	57.7000	63.5000	+8.919%	7,968,542	-39.583%
2024-12-17	58.4000	58.8000	58.1000	58.3000	+1.215%	5,254,649	-34.194%
2024-12-16	57.8000	58.1000	57.3000	57.6000	-1.201%	3,887,503	-33.394%
2024-12-13	57.7000	58.7000	57.5000	58.3000	+0.344%	5,244,886	-34.194%
2024-12-12	57.6000	58.2000	57.4000	58.1000	+1.573%	4,884,866	-33.967%
2024-12-11	57.8000	57.9000	57.0000	57.2000	-2.389%	3,013,677	-32.928%
2024-12-10	57.9000	58.8000	57.7000	58.6000	+0.861%	3,178,661	-34.531%
2024-12-09	57.2000	58.2000	57.1000	58.1000	+1.751%	4,229,365	-33.967%
2024-12-06	57.2000	57.4000	56.7000	57.1000	-0.523%	3,034,884	-32.811%
2024-12-05	57.2000	57.5000	56.8000	57.4000	+0.525%	3,663,147	-33.162%
2024-12-04	57.6000	57.9000	57.0000	57.1000	-1.721%	2,529,817	-32.811%
2024-12-03	58.2000	58.6000	58.0000	58.1000	0.000%	3,124,470	-33.967%
2024-12-02	58.4000	58.5000	58.0000	58.1000	-0.514%	2,966,597	-33.967%
2024-11-29	59.4000	59.4000	58.2000	58.4000	-1.849%	1,890,170	-34.307%
2024-11-27	59.0000	59.9000	58.9000	59.5000	+1.190%	3,409,025	-35.521%
2024-11-26	59.5000	59.7000	58.7000	58.8000	-1.836%	4,634,377	-34.753%
2024-11-25	59.2000	60.5000	58.8000	59.9000	-0.663%	5,574,808	-35.952%
2024-11-22	61.0000	61.1000	60.1000	60.3000	-0.822%	5,006,797	-36.376%
2024-11-21	61.0000	62.8000	60.4000	60.8000	-1.618%	8,467,491	-36.900%
2024-11-20	61.8000	63.7000	61.7000	61.8000	-0.162%	6,618,808	-37.921%
2024-11-19	63.6000	63.9000	61.6000	61.9000	-0.801%	5,703,215	-38.021%
2024-11-18	63.1000	63.4000	62.0000	62.4000	-1.266%	4,561,880	-38.518%
2024-11-15	62.0000	63.8000	61.8000	63.2000	+3.947%	6,946,781	-39.296%
2024-11-14	59.6000	61.0000	59.5000	60.8000	+2.013%	5,906,780	-36.900%
2024-11-13	59.5000	60.3000	59.0000	59.6000	-0.168%	6,049,353	-35.629%
2024-11-12	59.2000	60.5000	59.0000	59.7000	+0.845%	5,748,335	-35.737%
2024-11-11	58.8000	59.7000	58.7000	59.2000	0.000%	4,362,503	-35.194%
2024-11-08	59.9000	59.9000	58.8000	59.2000	-1.169%	4,654,550	-35.194%
2024-11-07	60.7000	60.8000	59.6000	59.9000	-2.284%	5,157,020	-35.952%
2024-11-06	61.9000	63.2730	61.0000	61.3000	-7.541%	8,592,768	-37.414%
2024-11-05	68.4000	68.5000	66.2000	66.3000	-3.634%	6,130,062	-42.134%
2024-11-04	68.2000	69.4000	67.7000	68.8000	+0.880%	5,534,216	-44.237%
2024-11-01	68.0000	68.4000	66.5000	68.2000	-1.016%	6,486,312	-43.746%
2024-10-31	66.6000	69.0400	66.6000	68.9000	+5.837%	5,259,725	-44.318%
2024-10-30	64.6000	65.3990	64.0000	65.1000	+0.930%	3,777,113	-41.068%
2024-10-29	65.2000	65.6000	64.1000	64.5000	-0.616%	3,529,958	-40.519%
2024-10-28	64.2000	64.9000	64.1000	64.9000	-0.765%	3,799,855	-40.886%
2024-10-25	64.5000	65.7000	63.5000	65.4000	+0.461%	4,263,956	-41.338%
2024-10-24	64.9000	66.1000	64.9000	65.1000	-0.611%	4,090,683	-41.068%
2024-10-23	64.5000	66.7600	64.3000	65.5000	+2.826%	5,366,104	-41.427%
2024-10-22	64.6000	64.7890	63.4000	63.7000	+0.157%	2,964,065	-39.772%
2024-10-21	63.6000	64.6000	63.2000	63.6000	+0.315%	3,593,020	-39.678%
2024-10-18	63.5000	63.9900	63.0000	63.4000	-0.938%	2,387,981	-39.487%
2024-10-17	62.7000	64.0000	62.7000	64.0000	+0.156%	3,749,792	-40.055%
2024-10-16	64.7000	65.1000	63.7000	63.9000	-1.389%	2,719,160	-39.961%
2024-10-15	63.1000	65.1000	63.0500	64.8000	+2.370%	3,672,975	-40.795%
2024-10-14	64.2000	64.4000	62.9000	63.3000	-2.164%	2,557,375	-39.392%
2024-10-11	66.0000	66.0000	64.5000	64.7000	-1.672%	3,561,603	-40.703%
2024-10-10	66.0000	66.4000	65.4000	65.8000	+0.458%	3,678,978	-41.695%
2024-10-09	66.8000	67.1000	65.3000	65.5000	-1.946%	3,465,250	-41.427%
2024-10-08	67.9000	68.1980	66.6000	66.8000	-2.766%	3,509,445	-42.567%
2024-10-07	67.5000	69.1990	67.3000	68.7000	+2.537%	3,970,225	-44.156%
2024-10-04	67.1000	68.7000	66.8000	67.0000	-2.475%	5,165,871	-42.739%
2024-10-03	68.9000	69.5000	67.9010	68.7000	+0.586%	4,974,396	-44.156%
2024-10-02	68.7000	69.6000	67.9000	68.3000	-0.146%	3,495,769	-43.829%
2024-10-01	66.6000	69.2000	66.6000	68.4000	+2.857%	6,280,225	-43.911%
2024-09-30	67.7000	68.5000	66.3000	66.5000	-1.189%	4,290,941	-42.308%
2024-09-27	66.6000	67.7000	66.3000	67.3000	+0.598%	3,204,855	-42.994%
2024-09-26	66.1000	67.7870	66.0000	66.9000	-1.036%	3,359,567	-42.653%
2024-09-25	67.3000	68.1000	67.0000	67.6000	+0.595%	2,825,441	-43.247%
2024-09-24	67.5000	68.5000	67.1000	67.2000	-1.898%	3,294,848	-42.909%
2024-09-23	68.6000	69.1000	68.3000	68.5000	-0.868%	3,663,258	-43.993%
2024-09-20	69.1000	70.2000	68.6000	69.1000	+0.876%	3,673,721	-44.479%
2024-09-19	68.5000	69.7000	67.8000	68.5000	-5.256%	5,640,162	-43.993%
2024-09-18	71.3000	72.5000	69.4000	72.3000	+0.978%	6,476,921	-46.936%
2024-09-17	70.8000	72.4000	70.2000	71.6000	+0.140%	4,630,490	-46.418%
2024-09-16	72.0000	72.7000	71.5000	71.5000	-0.418%	2,756,441	-46.343%
2024-09-13	72.7000	72.9000	71.4000	71.8000	-1.509%	4,357,309	-46.567%
2024-09-12	74.5000	75.4990	72.7500	72.9000	-2.410%	5,224,439	-47.373%
2024-09-11	77.2000	80.8990	74.3010	74.7000	-3.113%	6,464,095	-48.641%
2024-09-10	77.2500	79.3990	76.9000	77.1000	-1.154%	4,450,996	-50.240%
2024-09-09	78.9000	79.7000	77.4000	78.0000	-3.226%	5,301,194	-50.814%
2024-09-06	76.7000	81.1000	76.0000	80.6000	+4.948%	7,489,074	-52.401%
2024-09-05	76.2000	77.7680	75.0000	76.8000	+0.920%	5,055,643	-50.046%
2024-09-04	76.5000	76.7000	74.6500	76.1000	+0.528%	5,003,567	-49.586%
2024-09-03	72.5000	76.6000	72.3000	75.7000	+6.320%	5,415,901	-49.320%
2024-08-30	72.3000	73.7950	71.0000	71.2000	-2.732%	3,404,780	-46.117%
2024-08-29	72.3000	73.6000	71.0000	73.2000	+0.137%	5,239,295	-47.589%
2024-08-28	71.9000	74.3000	71.8000	73.1000	+1.811%	3,296,651	-47.517%
2024-08-27	72.6000	73.0990	71.6000	71.8000	-0.416%	2,353,340	-46.567%
2024-08-26	71.2000	72.7000	70.8000	72.1000	+0.839%	3,020,127	-46.789%
2024-08-23	72.6000	73.4000	71.1000	71.5000	-3.117%	4,429,205	-46.343%
2024-08-22	71.3000	74.2000	71.0000	73.8000	+2.500%	4,346,253	-48.015%
2024-08-21	72.4000	73.0000	71.4000	72.0000	-1.099%	3,109,667	-46.715%
2024-08-20	72.5000	73.2990	71.8010	72.8000	+0.552%	2,434,143	-47.301%
2024-08-19	74.2000	74.6000	72.3000	72.4000	-2.688%	2,466,829	-47.010%
2024-08-16	75.5000	75.6000	74.1000	74.4000	-0.535%	3,011,106	-48.434%
2024-08-15	76.4000	76.6000	74.6000	74.8000	-4.956%	2,898,040	-48.710%
2024-08-14	79.2000	80.4000	78.2000	78.7000	-0.882%	3,727,053	-51.252%
2024-08-13	82.1000	82.1970	79.4000	79.4000	-4.910%	4,168,205	-51.681%
2024-08-12	83.1000	84.7000	82.4000	83.5000	-0.120%	4,931,900	-54.054%
2024-08-09	85.3000	85.8000	82.9000	83.6000	-1.182%	4,401,987	-54.109%
2024-08-08	88.1000	89.2810	84.2500	84.6000	-7.033%	6,359,893	-54.651%
2024-08-07	85.8000	91.2000	84.2500	91.0000	+2.132%	6,744,748	-57.841%
2024-08-06	90.6000	91.3000	85.0000	89.1000	-2.623%	6,091,571	-56.942%
2024-08-05	94.3000	94.9000	88.6000	91.5000	+8.670%	12,792,569	-58.071%
2024-08-02	82.9000	86.0650	82.3060	84.2000	+5.779%	7,855,487	-54.436%
2024-08-01	75.5000	81.0990	74.6000	79.6000	+4.188%	8,590,899	-51.803%
2024-07-31	77.0000	77.6990	75.1000	76.4000	-4.857%	6,745,891	-49.784%
2024-07-30	78.2000	81.7000	77.8000	80.3000	+1.646%	5,192,917	-52.223%
2024-07-29	78.4000	79.7990	77.9000	79.0000	-0.126%	4,483,177	-51.437%
2024-07-26	79.9000	80.3000	77.7000	79.1000	-2.945%	5,867,274	-51.498%
2024-07-25	80.3000	82.0000	77.5000	81.5000	+1.494%	7,190,304	-52.926%
2024-07-24	77.1000	80.6500	77.0010	80.3000	+6.782%	5,479,245	-52.223%
2024-07-23	74.9000	75.3600	73.9000	75.2000	+0.669%	3,532,349	-48.983%
2024-07-22	75.3000	76.2940	74.4030	74.7000	-3.238%	4,514,402	-48.641%
2024-07-19	75.7000	77.5000	75.0000	77.2000	+2.252%	5,147,292	-50.304%
2024-07-18	73.2000	76.3000	72.7000	75.5000	+2.442%	6,439,416	-49.185%
2024-07-17	73.0000	73.9000	72.3500	73.7000	+4.391%	6,258,865	-47.944%
2024-07-16	71.4000	71.8000	70.5000	70.6000	-1.808%	3,792,660	-45.659%
2024-07-15	71.7000	72.7000	70.6000	71.9000	-0.828%	4,820,471	-46.641%
2024-07-12	73.4000	73.6000	71.0000	72.5000	-1.628%	4,395,011	-47.083%
2024-07-11	71.8000	74.0000	71.5000	73.7000	+2.646%	4,802,174	-47.944%
2024-07-10	73.5000	73.7000	71.7000	71.8000	-2.842%	2,298,614	-46.567%
2024-07-09	73.9000	74.2000	73.5000	73.9000	-0.404%	2,185,275	-48.085%
2024-07-08	74.2000	74.7000	73.8000	74.2000	-0.269%	2,255,561	-48.295%
2024-07-05	75.6000	75.8460	74.2000	74.4000	-1.587%	2,279,481	-48.434%
2024-07-03	76.7000	76.7150	75.4000	75.6000	-1.176%	1,353,454	-49.253%
2024-07-02	78.8000	78.8000	76.5000	76.5000	-1.797%	3,375,064	-49.850%
2024-07-01	77.9000	79.2800	77.8000	77.9000	-0.764%	3,894,506	-50.751%
2024-06-28	77.2000	78.9980	75.9000	78.5000	+1.421%	4,310,822	-51.127%
2024-06-27	77.9000	78.2000	77.1500	77.4000	-0.386%	2,790,929	-50.433%
2024-06-26	78.5000	78.8000	77.4000	77.7000	-0.385%	3,160,220	-50.624%
2024-06-25	78.4000	79.1000	77.8000	78.0000	-2.622%	2,713,192	-50.814%
2024-06-24	79.4000	80.1000	78.2000	80.1000	+1.009%	3,179,052	-52.104%
2024-06-21	79.3000	79.9000	78.7000	79.3000	+0.762%	2,992,474	-51.620%
2024-06-20	77.7000	79.5970	77.4000	78.7000	+0.768%	3,239,449	-51.252%
2024-06-18	78.7000	78.9000	78.0000	78.1000	-0.762%	2,030,908	-50.877%
2024-06-17	80.9000	81.1000	78.0000	78.7000	-2.114%	2,742,170	-51.252%
2024-06-14	81.3000	81.8000	80.4000	80.4000	0.000%	2,197,184	-52.282%
2024-06-13	80.2000	81.8000	80.1000	80.4000	-0.618%	2,383,489	-52.282%
2024-06-12	80.7000	81.4000	79.6000	80.9000	-2.530%	3,964,101	-52.577%
2024-06-11	84.2000	85.2990	82.9000	83.0000	-0.480%	2,606,822	-53.777%
2024-06-10	84.7000	84.9990	83.3500	83.4000	-0.950%	2,289,160	-53.999%
2024-06-07	84.4000	84.9000	82.8470	84.2000	+0.477%	3,233,779	-54.436%
2024-06-06	83.5000	84.7000	83.4000	83.8000	0.000%	2,593,654	-54.218%
2024-06-05	85.7000	86.7000	83.7000	83.8000	-3.345%	3,358,840	-54.218%
2024-06-04	87.7000	88.5000	86.4000	86.7000	-0.459%	3,517,222	-55.750%
2024-06-03	86.4000	89.6000	86.3000	87.1000	-0.115%	3,332,831	-55.953%
2024-05-31	89.0000	91.8000	87.0000	87.2000	-2.461%	3,777,630	-56.003%
2024-05-30	88.5000	90.1000	88.1000	89.4000	+1.938%	2,674,998	-57.086%
2024-05-29	87.9000	88.0000	87.1000	87.7000	+2.095%	2,506,457	-56.254%
2024-05-28	85.5000	87.1990	85.4000	85.9000	-0.116%	2,562,530	-55.338%
2024-05-24	86.8000	87.3000	85.5010	86.0000	-1.826%	3,235,914	-55.390%
2024-05-23	84.2000	88.2000	84.1000	87.6000	+2.456%	4,372,127	-56.204%
2024-05-22	85.1000	86.6000	84.8000	85.5000	+0.945%	2,598,685	-55.129%
2024-05-21	85.8000	85.9000	84.7000	84.7000	-0.703%	1,469,928	-54.705%
2024-05-20	85.6000	85.8000	84.6000	85.3000	-0.350%	2,208,991	-55.023%
2024-05-17	85.9000	86.7000	85.6000	85.6000	-0.465%	1,788,840	-55.181%
2024-05-16	85.3000	86.0000	84.5000	86.0000	+0.939%	2,219,234	-55.390%
2024-05-15	87.2500	87.5770	85.1000	85.2000	-3.620%	2,569,498	-54.971%
2024-05-14	89.7000	89.9000	88.2000	88.4000	-1.339%	2,259,255	-56.601%
2024-05-13	88.9000	90.3000	88.7000	89.6000	-0.111%	1,657,239	-57.182%
2024-05-10	89.1000	90.3000	88.7000	89.7000	-0.222%	2,133,188	-57.230%
2024-05-09	91.4000	91.7990	89.9000	89.9000	-1.533%	2,500,483	-57.325%
2024-05-08	92.4000	92.5000	91.1000	91.3000	0.000%	1,862,878	-57.979%
2024-05-07	91.2000	91.7000	90.6000	91.3000	-0.328%	2,255,269	-57.979%
2024-05-06	93.3000	93.5000	91.6000	91.6000	-3.171%	2,556,246	-58.117%
2024-05-03	94.5000	96.1000	93.8000	94.6000	-3.568%	4,471,418	-59.445%
2024-05-02	98.5000	101.4000	97.5000	98.1000	-2.582%	3,136,664	-60.892%
2024-05-01	100.1000	101.0000	96.0000	100.7000	+1.104%	4,426,074	-61.902%
2024-04-30	96.0000	99.6500	95.4290	99.6000	+4.622%	2,867,073	-61.481%
2024-04-29	95.2000	96.7000	94.7000	95.2000	-0.937%	2,530,449	-59.701%