Dark

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

Market Open

May 28, 2026 12:12:04 PM EDT

26.13USD-1.396%(-0.37)6,366,008

26.14Bid 26.15Ask 0.01Spread

Pre-market

May 28, 2026 9:29:30 AM EDT

26.54USD+0.151%(+0.04)96,653

After-hours

May 27, 2026 4:59:30 PM EDT

26.34USD-0.604%(-0.16)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-28	26.5300	26.6400	26.1100	26.1300	-1.396%	6,366,008	0.000%
2026-05-27	26.4500	26.7400	26.4100	26.5000	+0.038%	11,143,989	-1.396%
2026-05-26	26.5500	26.7150	26.3100	26.4900	-1.889%	9,115,136	-1.359%
2026-05-22	26.9400	27.1350	26.6450	27.0000	-1.099%	16,513,742	-3.222%
2026-05-21	27.7500	27.9100	27.0503	27.3000	-0.546%	18,755,291	-4.286%
2026-05-20	28.0900	28.2950	27.3700	27.4500	-3.038%	20,087,973	-4.809%
2026-05-19	28.1900	28.5500	27.8700	28.3100	+1.981%	15,174,777	-7.700%
2026-05-18	27.6100	28.3250	27.4300	27.7600	+0.253%	19,080,481	-5.872%
2026-05-15	27.3800	27.8000	27.2100	27.6900	+3.747%	13,452,496	-5.634%
2026-05-14	27.1800	27.1850	26.5299	26.6900	-2.306%	8,520,893	-2.098%
2026-05-13	27.7600	28.0899	27.1385	27.3200	-1.585%	9,963,238	-4.356%
2026-05-12	27.9100	28.4900	27.7025	27.7600	+0.362%	10,802,121	-5.872%
2026-05-11	27.9600	27.9600	27.4700	27.6600	-0.575%	8,700,107	-5.531%
2026-05-08	28.1300	28.1600	27.7600	27.8200	-2.352%	9,312,894	-6.075%
2026-05-07	28.1000	28.6900	27.9600	28.4900	+0.921%	13,999,637	-8.284%
2026-05-06	28.9100	28.9500	28.1300	28.2300	-4.110%	12,473,642	-7.439%
2026-05-05	29.6900	29.7100	29.2800	29.4400	-2.290%	9,305,181	-11.243%
2026-05-04	29.9000	30.5200	29.6401	30.1300	+1.107%	14,547,950	-13.276%
2026-05-01	29.7400	29.8350	29.2801	29.8000	-0.832%	10,942,538	-12.315%
2026-04-30	30.5500	31.0983	29.8800	30.0500	-2.877%	12,521,039	-13.045%
2026-04-29	31.0200	31.3550	30.8600	30.9400	+0.065%	13,452,517	-15.546%
2026-04-28	30.9000	31.2200	30.7600	30.9200	+1.544%	10,421,323	-15.492%
2026-04-27	30.7200	30.8200	30.4000	30.4500	-0.458%	7,186,883	-14.187%
2026-04-24	31.0200	31.2550	30.5400	30.5900	-2.237%	14,676,858	-14.580%
2026-04-23	31.1600	32.0850	30.7800	31.2900	+1.262%	18,542,633	-16.491%
2026-04-22	31.2000	31.3213	30.8800	30.9000	-3.044%	9,918,382	-15.437%
2026-04-21	31.0600	32.0650	30.9300	31.8700	+2.049%	16,512,928	-18.011%
2026-04-20	31.2500	31.5900	31.1050	31.2300	+0.515%	14,001,189	-16.330%
2026-04-17	31.6000	31.6550	30.7500	31.0700	-3.479%	19,149,696	-15.900%
2026-04-16	32.3000	32.6268	32.0300	32.1900	-0.740%	11,319,641	-18.826%
2026-04-15	33.0800	33.2300	32.3750	32.4300	-2.378%	13,594,198	-19.426%
2026-04-14	34.2050	34.2050	33.1800	33.2200	-3.570%	11,684,564	-21.343%
2026-04-13	35.8000	35.9200	34.4101	34.4500	-2.903%	13,413,052	-24.151%
2026-04-10	35.1700	35.6100	35.0600	35.4800	+0.339%	9,062,250	-26.353%
2026-04-09	36.1700	36.3200	35.1500	35.3600	-1.723%	11,776,994	-26.103%
2026-04-08	35.8800	36.7500	35.7700	35.9800	-7.483%	14,537,601	-27.376%
2026-04-07	39.3700	40.3500	38.8600	38.8900	-0.180%	20,055,294	-32.810%
2026-04-06	39.5000	39.5600	38.8100	38.9600	-1.317%	8,574,794	-32.931%
2026-04-02	41.1900	41.4300	39.1200	39.4800	-0.152%	28,280,007	-33.815%
2026-04-01	39.7900	39.9600	38.9250	39.5400	-2.346%	22,491,119	-33.915%
2026-03-31	42.8300	43.0200	40.2000	40.4900	-8.580%	35,055,734	-35.466%
2026-03-30	42.6000	44.8300	42.5450	44.2900	+1.096%	11,516,591	-41.002%
2026-03-27	42.1800	44.0100	42.1500	43.8100	+5.237%	24,739,310	-40.356%
2026-03-26	40.3900	41.6750	39.8650	41.6300	+5.392%	19,837,817	-37.233%
2026-03-25	39.1600	39.9699	38.7400	39.5000	-1.619%	14,999,052	-33.848%
2026-03-24	40.4900	40.7550	39.4600	40.1500	0.000%	19,036,282	-34.919%
2026-03-23	39.6150	40.3800	38.7299	40.1500	-3.066%	31,399,227	-34.919%
2026-03-20	39.9700	42.1100	39.9400	41.4200	+4.438%	23,650,849	-36.915%
2026-03-19	40.1650	40.4801	39.1000	39.6600	+0.813%	27,237,120	-34.115%
2026-03-18	38.1800	39.3850	37.9500	39.3400	+4.212%	16,339,659	-33.579%
2026-03-17	37.4750	37.8700	37.1300	37.7500	-0.762%	10,436,315	-30.781%
2026-03-16	38.1500	38.3700	37.5000	38.0400	-2.984%	16,635,044	-31.309%
2026-03-13	38.0050	39.3750	37.4800	39.2100	+1.818%	20,382,816	-33.359%
2026-03-12	37.6800	38.5499	37.6050	38.5100	+4.590%	25,062,201	-32.147%
2026-03-11	36.6100	37.3000	36.2050	36.8200	+0.382%	18,060,889	-29.033%
2026-03-10	36.5700	37.0597	35.6600	36.6800	+0.603%	30,739,763	-28.762%
2026-03-09	38.4550	39.1200	36.2000	36.4600	-2.592%	39,720,514	-28.332%
2026-03-06	37.2800	37.8600	36.8500	37.4300	+4.059%	25,281,896	-30.190%
2026-03-05	35.8600	36.8600	35.3300	35.9700	+1.668%	30,545,389	-27.356%
2026-03-04	35.9300	36.2550	35.0700	35.3800	-2.103%	21,728,378	-26.145%
2026-03-03	36.9400	37.7650	35.7750	36.1400	+2.700%	37,045,745	-27.698%
2026-03-02	36.3700	36.4700	34.8437	35.1900	-0.028%	18,652,729	-25.746%
2026-02-27	35.6700	35.8900	35.1000	35.2000	+1.529%	15,327,109	-25.767%
2026-02-26	34.1000	35.4200	34.0900	34.6700	+1.672%	13,465,440	-24.632%
2026-02-25	34.5600	34.5700	34.0200	34.1000	-2.460%	6,932,921	-23.372%
2026-02-24	35.8400	36.1250	34.8200	34.9600	-2.155%	8,403,797	-25.257%
2026-02-23	34.9250	36.0425	34.5900	35.7300	+3.057%	10,440,274	-26.868%
2026-02-20	35.7900	35.8600	34.5900	34.6700	-1.979%	14,300,644	-24.632%
2026-02-19	35.4900	35.8350	35.1300	35.3700	+0.769%	7,127,818	-26.124%
2026-02-18	35.4500	35.6400	34.6500	35.1000	-1.488%	8,925,930	-25.556%
2026-02-17	36.0500	36.7399	35.3000	35.6300	-0.475%	11,671,852	-26.663%
2026-02-13	35.8000	36.4500	35.0700	35.8000	-0.028%	16,250,595	-27.011%
2026-02-12	33.8800	35.9350	33.7150	35.8100	+4.708%	13,099,337	-27.032%
2026-02-11	33.5400	34.6100	33.4350	34.2000	+0.088%	10,064,719	-23.596%
2026-02-10	33.7500	34.2300	33.5200	34.1700	+0.826%	6,248,233	-23.529%
2026-02-09	34.5500	34.7200	33.6000	33.8900	-1.368%	7,583,611	-22.898%
2026-02-06	35.8500	35.9300	34.1001	34.3600	-5.708%	11,852,636	-23.952%
2026-02-05	35.9200	36.7050	35.4950	36.4400	+3.847%	15,201,606	-28.293%
2026-02-04	34.4800	35.7600	34.3014	35.0900	+1.446%	13,627,830	-25.534%
2026-02-03	33.6100	35.3788	33.4900	34.5900	+2.671%	8,983,021	-24.458%
2026-02-02	34.5700	34.6000	33.4800	33.6900	-1.520%	6,735,003	-22.440%
2026-01-30	34.2200	34.9000	33.8700	34.2100	+1.034%	14,148,431	-23.619%
2026-01-29	33.5300	35.1900	33.4400	33.8600	+0.684%	10,940,259	-22.829%
2026-01-28	33.4100	33.8650	33.2900	33.6300	+0.060%	8,596,217	-22.302%
2026-01-27	33.8100	33.9100	33.4750	33.6100	-1.205%	5,384,621	-22.255%
2026-01-26	34.3600	34.4400	33.8100	34.0200	-1.506%	6,304,589	-23.192%
2026-01-23	34.6900	34.8400	34.2750	34.5400	+0.029%	7,103,377	-24.349%
2026-01-22	34.3900	34.8400	34.2000	34.5300	-1.512%	10,283,585	-24.327%
2026-01-21	35.9900	36.2300	34.5200	35.0600	-3.443%	14,657,216	-25.471%
2026-01-20	35.7300	36.4600	35.2400	36.3100	+6.108%	9,597,272	-28.036%
2026-01-16	33.9000	34.4300	33.8300	34.2200	+0.440%	7,210,943	-23.641%
2026-01-15	33.7200	34.2100	33.5850	34.0700	-0.757%	6,851,636	-23.305%
2026-01-14	34.2400	34.9500	34.1350	34.3300	+1.538%	8,384,715	-23.886%
2026-01-13	33.5700	34.1600	33.4801	33.8100	+0.625%	8,039,269	-22.715%
2026-01-12	34.2600	34.2700	33.4750	33.6000	-0.444%	5,566,391	-22.232%
2026-01-09	34.2700	34.4800	33.5745	33.7500	-1.861%	6,111,594	-22.578%
2026-01-08	34.5000	34.6950	34.2300	34.3900	+0.087%	6,252,167	-24.019%
2026-01-07	33.9900	34.4000	33.7200	34.3600	+0.999%	6,611,494	-23.952%
2026-01-06	34.6200	34.6346	33.9500	34.0200	-1.761%	6,343,890	-23.192%
2026-01-05	34.8200	34.8250	34.3650	34.6300	-1.954%	6,388,261	-24.545%
2026-01-02	34.9300	35.8400	34.7400	35.3200	-0.423%	9,006,692	-26.019%
2025-12-31	34.6800	35.4955	34.6500	35.4700	+2.337%	4,441,839	-26.332%
2025-12-30	34.6000	34.7400	34.4400	34.6600	+0.406%	2,710,306	-24.611%
2025-12-29	34.5800	34.7901	34.3350	34.5200	+1.083%	4,321,172	-24.305%
2025-12-26	34.1000	34.3000	33.9600	34.1500	+0.117%	3,262,357	-23.485%
2025-12-24	34.4700	34.4850	34.0350	34.1100	-0.929%	4,094,870	-23.395%
2025-12-23	35.0600	35.0600	34.4045	34.4300	-1.881%	5,597,936	-24.107%
2025-12-22	35.2200	35.4240	35.0100	35.0900	-1.819%	3,983,107	-25.534%
2025-12-19	36.3800	36.4100	35.6640	35.7400	-2.642%	6,781,275	-26.889%
2025-12-18	36.5100	36.9566	35.9900	36.7100	-2.237%	10,249,129	-28.820%
2025-12-17	36.1700	37.5700	36.0900	37.5500	+3.387%	8,098,056	-30.413%
2025-12-16	36.2700	36.9400	35.9800	36.3200	+0.861%	8,786,889	-28.056%
2025-12-15	35.2300	36.2450	35.2200	36.0100	+0.502%	6,481,435	-27.437%
2025-12-12	34.8500	36.2200	34.7600	35.8300	+3.346%	11,747,054	-27.072%
2025-12-11	35.2900	35.7350	34.6500	34.6700	-0.659%	10,114,232	-24.632%
2025-12-10	35.6900	35.8714	34.6899	34.9000	-1.911%	6,723,452	-25.129%
2025-12-09	35.5800	35.6600	35.2300	35.5800	+0.254%	4,741,479	-26.560%
2025-12-08	35.0500	35.8000	35.0300	35.4900	+0.939%	4,676,454	-26.374%
2025-12-05	35.1900	35.3250	34.7450	35.1600	-0.397%	4,642,132	-25.683%
2025-12-04	35.1700	35.7701	35.1600	35.3000	-0.198%	4,533,982	-25.977%
2025-12-03	35.9000	36.0350	35.2155	35.3700	-1.035%	5,334,018	-26.124%
2025-12-02	35.6600	36.0799	35.3650	35.7400	-0.446%	4,730,710	-26.889%
2025-12-01	36.1400	36.1555	35.4900	35.9000	+1.384%	6,597,592	-27.214%
2025-11-28	35.8250	35.8700	35.3750	35.4100	-1.529%	2,905,984	-26.207%
2025-11-26	36.2800	36.4300	35.6400	35.9600	-1.990%	6,304,954	-27.336%
2025-11-25	37.7800	38.4750	36.4900	36.6900	-2.808%	8,641,639	-28.782%
2025-11-24	38.8200	39.0250	37.5000	37.7500	-4.309%	8,800,490	-30.781%
2025-11-21	40.2200	41.0050	38.4400	39.4500	-2.904%	18,465,283	-33.764%
2025-11-20	37.0300	40.7400	36.5800	40.6300	+4.636%	23,301,104	-35.688%
2025-11-19	39.1700	39.5300	38.0000	38.8300	-1.070%	10,315,567	-32.707%
2025-11-18	38.9200	40.0100	38.4100	39.2500	+2.534%	14,616,599	-33.427%
2025-11-17	37.6400	38.8800	36.9600	38.2800	+2.793%	15,785,896	-31.740%
2025-11-14	38.3300	38.6799	36.6100	37.2400	+0.188%	12,351,960	-29.834%
2025-11-13	35.8600	37.4099	35.8037	37.1700	+5.000%	13,780,964	-29.701%
2025-11-12	35.1700	35.7700	35.1500	35.4000	-0.113%	5,881,901	-26.186%
2025-11-11	35.9200	36.1100	35.3500	35.4400	-0.645%	4,449,854	-26.270%
2025-11-10	36.3700	36.7300	35.5400	35.6700	-4.626%	5,458,692	-26.745%
2025-11-07	37.9200	39.0456	37.3800	37.4000	-0.187%	8,965,872	-30.134%
2025-11-06	36.4800	37.7250	36.3300	37.4700	+3.252%	6,877,492	-30.264%
2025-11-05	36.7100	36.8400	35.7455	36.2900	-0.955%	4,827,566	-27.997%
2025-11-04	36.5000	36.7552	35.9250	36.6400	+3.620%	5,510,013	-28.684%
2025-11-03	35.0100	35.9100	35.0000	35.3600	-0.534%	4,174,861	-26.103%
2025-10-31	35.0500	35.9700	35.0500	35.5500	-0.837%	6,941,205	-26.498%
2025-10-30	35.2500	35.8600	34.9350	35.8500	+3.284%	6,379,914	-27.113%
2025-10-29	34.4900	35.3800	34.3500	34.7100	-0.058%	6,294,809	-24.719%
2025-10-28	34.7300	35.0750	34.4501	34.7300	-0.771%	3,828,887	-24.762%
2025-10-27	35.4000	35.5000	34.9550	35.0000	-3.555%	4,098,673	-25.343%
2025-10-24	36.4000	36.5300	36.0600	36.2900	-2.315%	4,614,458	-27.997%
2025-10-23	37.7600	37.8000	36.9667	37.1500	-1.668%	4,062,544	-29.664%
2025-10-22	37.0800	38.5300	37.0800	37.7800	+1.614%	5,346,075	-30.836%
2025-10-21	37.1600	37.3900	36.9156	37.1800	0.000%	3,189,489	-29.720%
2025-10-20	37.8600	37.8650	37.0116	37.1800	-3.051%	3,284,953	-29.720%
2025-10-17	39.2100	39.4500	38.1200	38.3500	-1.540%	6,615,688	-31.864%
2025-10-16	37.8900	39.5600	37.5650	38.9500	+2.043%	6,888,606	-32.914%
2025-10-15	37.8800	39.2500	37.2750	38.1700	-1.267%	5,466,630	-31.543%
2025-10-14	39.5300	40.2300	38.0350	38.6600	+0.416%	7,833,877	-32.411%
2025-10-13	38.9400	39.1100	38.2100	38.5000	-4.561%	6,179,030	-32.130%
2025-10-10	37.1600	40.3800	36.8700	40.3400	+8.208%	10,036,552	-35.226%
2025-10-09	36.8800	37.6000	36.8300	37.2800	+0.920%	3,618,151	-29.909%
2025-10-08	37.4300	37.5600	36.9200	36.9400	-1.703%	3,175,099	-29.264%
2025-10-07	37.0200	37.8350	36.9500	37.5800	+1.130%	4,336,313	-30.468%
2025-10-06	37.1700	37.5200	37.0200	37.1600	-1.039%	3,102,924	-29.682%
2025-10-03	37.4200	37.7250	36.9700	37.5500	+0.133%	5,193,751	-30.413%
2025-10-02	37.2800	37.9100	37.2710	37.5000	-0.239%	2,772,386	-30.320%
2025-10-01	38.5000	38.5300	37.4500	37.5900	-1.053%	4,185,516	-30.487%
2025-09-30	38.5400	38.7800	37.9050	37.9900	-1.068%	3,596,856	-31.219%
2025-09-29	38.2700	38.7200	38.1200	38.4000	-0.775%	6,611,293	-31.953%
2025-09-26	39.2000	39.4000	38.6000	38.7000	-1.527%	3,873,973	-32.481%
2025-09-25	39.4000	40.0000	39.1000	39.3000	+1.550%	5,102,118	-33.511%
2025-09-24	38.3000	39.0000	38.1010	38.7000	+0.781%	2,599,723	-32.481%
2025-09-23	37.8000	38.6000	37.7000	38.4000	+0.787%	2,929,084	-31.953%
2025-09-22	39.0000	39.0000	38.0000	38.1000	-1.295%	2,956,333	-31.417%
2025-09-19	38.9000	39.3000	38.5000	38.6000	-1.531%	2,777,983	-32.306%
2025-09-18	39.2000	39.6000	38.7000	39.2000	-1.508%	3,623,526	-33.342%
2025-09-17	39.6000	40.6000	39.3000	39.8000	+0.759%	5,320,298	-34.347%
2025-09-16	39.3000	39.7000	39.2000	39.5000	+0.254%	2,039,569	-33.848%
2025-09-15	39.6000	39.7000	39.3000	39.4000	-1.253%	2,373,285	-33.680%
2025-09-12	39.9000	40.1000	39.7000	39.9000	0.000%	2,579,219	-34.511%
2025-09-11	40.6000	40.7000	39.8000	39.9000	-2.206%	3,136,769	-34.511%
2025-09-10	40.6000	41.2000	40.4000	40.8000	-0.971%	4,557,535	-35.956%
2025-09-09	41.5000	41.9000	41.1000	41.2000	-0.723%	2,811,737	-36.578%
2025-09-08	41.6000	41.8000	41.3000	41.5000	-0.955%	3,145,627	-37.036%
2025-09-05	41.0000	42.6000	40.8000	41.9000	+1.208%	7,572,838	-37.637%
2025-09-04	42.3000	42.5000	41.4000	41.4000	-2.358%	3,741,637	-36.884%
2025-09-03	42.7000	43.1000	42.3000	42.4000	-1.624%	4,931,318	-38.373%
2025-09-02	43.6000	44.2000	43.0000	43.1000	+2.375%	5,072,710	-39.374%
2025-08-29	41.6000	42.5000	41.6000	42.1000	+1.937%	4,216,642	-37.933%
2025-08-28	41.6000	42.0000	41.2000	41.3000	-0.959%	2,865,544	-36.731%
2025-08-27	42.2000	42.2000	41.6000	41.7000	-0.714%	2,598,700	-37.338%
2025-08-26	42.6000	42.8000	41.9000	42.0000	-1.176%	3,558,116	-37.786%
2025-08-25	42.3000	42.6000	42.0000	42.5000	+1.432%	2,571,421	-38.518%
2025-08-22	43.6000	43.6010	41.7000	41.9000	-4.773%	6,433,740	-37.637%
2025-08-21	43.8000	44.3000	43.4000	44.0000	+1.382%	5,117,290	-40.614%
2025-08-20	43.1000	44.5000	43.1000	43.4000	+0.930%	6,820,710	-39.793%
2025-08-19	42.4000	43.3000	42.1000	43.0000	+1.655%	4,349,338	-39.233%
2025-08-18	42.4000	42.5000	42.2000	42.3000	0.000%	2,639,435	-38.227%
2025-08-15	41.7000	42.5000	41.7000	42.3000	+0.955%	3,981,185	-38.227%
2025-08-14	42.3000	42.4000	41.8000	41.9000	0.000%	4,201,598	-37.637%
2025-08-13	41.9000	42.4000	41.6000	41.9000	-0.946%	3,775,977	-37.637%
2025-08-12	43.2000	43.6000	42.3000	42.3000	-3.425%	4,436,097	-38.227%
2025-08-11	43.4000	44.0000	43.1000	43.8000	+0.922%	3,901,768	-40.342%
2025-08-08	44.1000	44.2000	43.3000	43.4000	-2.252%	4,958,554	-39.793%
2025-08-07	43.6000	45.1000	43.4000	44.4000	+0.226%	8,836,946	-41.149%
2025-08-06	45.1000	45.3000	44.1000	44.3000	-1.991%	6,511,592	-41.016%
2025-08-05	44.5000	45.5000	44.3000	45.2000	+1.119%	8,625,030	-42.190%
2025-08-04	45.8000	45.9000	44.6000	44.7000	-4.077%	5,914,721	-41.544%
2025-08-01	45.7000	47.2000	45.7000	46.6000	+4.719%	11,442,920	-43.927%
2025-07-31	43.0000	44.7000	42.8000	44.5000	+1.367%	9,013,939	-41.281%
2025-07-30	43.7000	44.6000	43.2000	43.9000	+0.458%	7,316,848	-40.478%
2025-07-29	43.1000	43.9000	43.0000	43.7000	+0.691%	5,436,615	-40.206%
2025-07-28	43.2000	43.7000	43.1000	43.4000	+0.231%	4,174,157	-39.793%
2025-07-25	43.8000	43.8000	43.2000	43.3000	-1.142%	3,334,201	-39.654%
2025-07-24	43.8000	43.9000	43.4000	43.8000	0.000%	4,664,643	-40.342%
2025-07-23	44.4000	44.8000	43.8000	43.8000	-2.450%	4,775,846	-40.342%
2025-07-22	44.9000	45.6000	44.8000	44.9000	0.000%	3,924,807	-41.804%
2025-07-21	44.9000	45.1000	44.4000	44.9000	-0.664%	4,152,035	-41.804%
2025-07-18	44.8000	45.5000	44.8000	45.2000	+0.444%	4,557,424	-42.190%
2025-07-17	45.9000	45.9000	44.9000	45.0000	-1.961%	5,004,312	-41.933%
2025-07-16	45.9000	47.2000	45.7000	45.9000	-0.864%	7,032,965	-43.072%
2025-07-15	45.1000	46.3000	45.0000	46.3000	+1.535%	5,147,216	-43.564%
2025-07-14	46.0000	46.4000	45.6000	45.6000	-0.870%	3,687,643	-42.697%
2025-07-11	46.1000	46.4000	45.6000	46.0000	+1.545%	3,888,064	-43.196%
2025-07-10	45.8000	46.0000	45.1000	45.3000	-0.875%	2,458,254	-42.318%
2025-07-09	46.1000	46.5000	45.6000	45.7000	-1.931%	4,457,073	-42.823%
2025-07-08	46.3000	46.8000	46.2000	46.6000	+0.215%	3,990,966	-43.927%
2025-07-07	46.0000	47.1000	45.7000	46.5000	+2.423%	5,223,723	-43.806%
2025-07-03	46.1000	46.1000	45.2000	45.4000	-2.155%	2,632,340	-42.445%
2025-07-02	47.2000	47.4000	46.4000	46.4000	-1.486%	2,748,037	-43.685%
2025-07-01	47.4000	47.6000	46.8000	47.1000	+0.426%	4,936,437	-44.522%
2025-06-30	47.1000	47.6500	46.7000	46.9000	-1.471%	4,660,331	-44.286%
2025-06-27	48.1000	48.6000	47.3000	47.6000	-1.653%	5,728,014	-45.105%
2025-06-26	49.0000	49.2000	48.2000	48.4000	-2.024%	4,032,502	-46.012%
2025-06-25	49.2000	49.8780	49.1000	49.4000	-0.202%	3,715,884	-47.105%
2025-06-24	50.2000	50.4000	49.2000	49.5000	-3.883%	4,354,444	-47.212%
2025-06-23	53.0000	53.8000	51.4000	51.5000	-3.195%	7,978,161	-49.262%
2025-06-20	52.1000	53.5000	51.7000	53.2000	+0.949%	7,119,348	-50.883%
2025-06-18	52.4000	52.9000	51.6000	52.7000	+0.381%	6,527,786	-50.417%
2025-06-17	51.9000	52.8000	51.5000	52.5000	+2.339%	5,987,140	-50.229%
2025-06-16	51.8000	51.8990	50.8000	51.3000	-2.841%	5,224,708	-49.064%
2025-06-13	52.4000	53.1000	51.5000	52.8000	+3.733%	9,484,832	-50.511%
2025-06-12	51.9000	52.0000	50.9000	50.9000	-1.165%	5,608,903	-48.664%
2025-06-11	50.8000	52.1000	50.6000	51.5000	+0.980%	7,385,171	-49.262%
2025-06-10	51.8000	52.1000	51.0000	51.0000	-1.734%	4,077,327	-48.765%
2025-06-09	52.0000	52.3000	51.5000	51.9000	-0.192%	4,208,448	-49.653%
2025-06-06	52.2000	52.7000	51.6000	52.0000	-3.166%	7,100,387	-49.750%
2025-06-05	52.5000	54.2000	52.1000	53.7000	+1.705%	7,447,713	-51.341%
2025-06-04	52.5000	53.0000	52.3000	52.8000	+0.190%	4,094,587	-50.511%
2025-06-03	53.8000	53.9000	52.5000	52.7000	-1.679%	4,676,941	-50.417%
2025-06-02	55.1000	55.8000	53.6000	53.6000	-1.651%	6,432,244	-51.250%
2025-05-30	54.7000	56.3000	54.1000	54.5000	+0.368%	9,043,498	-52.055%
2025-05-29	53.4000	55.4000	53.4000	54.3000	-1.093%	8,179,383	-51.878%
2025-05-28	53.9000	55.1000	53.5000	54.9000	+1.667%	5,598,596	-52.404%
2025-05-27	55.5000	56.0000	53.9000	54.0000	-6.087%	5,261,908	-51.611%
2025-05-23	58.5000	58.6000	56.7000	57.5000	+2.313%	10,007,447	-54.557%
2025-05-22	56.4000	56.8000	55.2000	56.2000	0.000%	8,935,263	-53.505%
2025-05-21	54.8000	56.6000	53.7000	56.2000	+5.047%	9,728,788	-53.505%
2025-05-20	53.6000	54.5000	53.2000	53.5000	+1.134%	5,106,930	-51.159%
2025-05-19	54.9000	54.9000	52.8000	52.9000	-0.377%	6,101,227	-50.605%
2025-05-16	54.0000	54.5000	53.1000	53.1000	-1.848%	4,913,276	-50.791%
2025-05-15	55.4000	55.6000	54.0000	54.1000	-1.457%	6,275,075	-51.701%
2025-05-14	54.9000	55.5000	54.5000	54.9000	-0.182%	6,323,577	-52.404%
2025-05-13	56.0000	56.3000	54.4000	55.0000	-2.135%	5,994,993	-52.491%
2025-05-12	56.6000	58.2000	56.2000	56.2000	-9.791%	8,507,184	-53.505%
2025-05-09	61.6000	62.9000	61.3000	62.3000	+0.484%	6,953,670	-58.058%
2025-05-08	61.9000	63.1500	60.2000	62.0000	-2.054%	8,279,298	-57.855%
2025-05-07	63.7000	65.1000	62.4000	63.3000	-1.094%	8,136,651	-58.720%
2025-05-06	64.3000	64.7000	62.6000	64.0000	+2.564%	7,963,375	-59.172%
2025-05-05	62.8000	63.1000	61.5000	62.4000	+1.629%	6,192,280	-58.125%
2025-05-02	62.1000	62.9000	60.8000	61.4000	-4.361%	8,126,762	-57.443%
2025-05-01	63.5000	64.4000	62.2000	64.2000	-2.283%	8,438,548	-59.299%
2025-04-30	68.0000	70.1990	64.8000	65.7000	+0.152%	9,477,975	-60.228%
2025-04-29	67.6000	67.7000	65.2000	65.6000	-1.796%	7,401,223	-60.168%
2025-04-28	66.6000	68.9000	65.8000	66.8000	0.000%	7,793,160	-60.883%
2025-04-25	68.4000	69.4000	66.7000	66.8000	-2.053%	7,841,986	-60.883%
2025-04-24	72.2000	72.8000	68.0000	68.2000	-6.190%	6,101,796	-61.686%
2025-04-23	70.7000	73.4250	68.5000	72.7000	-4.843%	7,491,545	-64.058%
2025-04-22	79.6000	80.1570	75.3000	76.4000	-7.506%	8,339,231	-65.798%
2025-04-21	79.6000	85.1000	79.2310	82.6000	+6.856%	11,045,423	-68.366%
2025-04-17	76.6000	78.3000	75.0000	77.3000	+0.130%	8,389,827	-66.197%
2025-04-16	74.9000	79.5000	73.5000	77.2000	+6.630%	8,679,176	-66.153%
2025-04-15	71.6000	72.8000	70.2000	72.4000	+0.695%	6,699,277	-63.909%
2025-04-14	69.7000	74.0000	69.6040	71.9000	-2.706%	8,147,442	-63.658%
2025-04-11	78.8000	80.0500	72.8000	73.9000	-5.135%	9,180,174	-64.641%
2025-04-10	75.0000	83.7990	74.5010	77.9000	+10.028%	8,600,705	-66.457%
2025-04-09	100.4000	100.7000	69.0150	70.8000	-28.049%	16,713,135	-63.093%
2025-04-08	84.2000	102.7000	82.7000	98.4000	+4.904%	12,157,374	-73.445%
2025-04-07	102.6000	106.6990	83.7000	93.8000	+0.428%	14,398,206	-72.143%
2025-04-04	85.4000	93.6000	84.5000	93.4000	+17.929%	13,095,310	-72.024%
2025-04-03	76.4000	79.4000	75.3000	79.2000	+14.451%	10,892,628	-67.008%
2025-04-02	72.8000	72.9000	68.2000	69.2000	-1.844%	10,599,740	-62.240%
2025-04-01	71.9000	73.4000	69.8000	70.5000	-0.983%	11,096,204	-62.936%
2025-03-31	74.9000	76.0000	70.6000	71.2000	-1.793%	11,411,854	-63.301%
2025-03-28	69.0000	72.8000	68.7000	72.5000	+6.305%	8,116,165	-63.959%
2025-03-27	68.2000	69.1000	66.9000	68.2000	+0.739%	8,738,793	-61.686%
2025-03-26	65.5000	68.2000	65.1000	67.7000	+3.517%	8,184,425	-61.403%
2025-03-25	65.4000	66.0000	65.0000	65.4000	-1.949%	4,512,888	-60.046%
2025-03-24	67.8000	68.1000	66.2460	66.7000	-5.121%	5,534,343	-60.825%
2025-03-21	72.2000	72.6000	70.0490	70.3000	0.000%	8,145,372	-62.831%
2025-03-20	71.1000	71.4000	68.4000	70.3000	+0.716%	7,505,959	-62.831%
2025-03-19	71.4000	71.8000	68.2000	69.8000	-3.190%	8,095,602	-62.564%
2025-03-18	70.6500	72.8000	70.5340	72.1000	+3.295%	9,472,283	-63.759%
2025-03-17	71.4000	71.5990	68.7000	69.8000	-2.241%	8,211,444	-62.564%
2025-03-14	74.1000	74.3000	70.9000	71.4000	-6.053%	8,115,031	-63.403%
2025-03-13	73.2000	76.6000	72.9000	76.0000	+4.110%	8,491,423	-65.618%
2025-03-12	71.6000	75.1000	71.3000	73.0000	-1.484%	10,473,014	-64.205%
2025-03-11	72.8000	75.6500	71.4000	74.1000	+2.632%	10,744,517	-64.737%
2025-03-10	69.8500	74.0000	69.1170	72.2000	+7.922%	10,509,295	-63.809%
2025-03-07	68.7000	70.5900	66.4000	66.9000	-1.473%	12,140,673	-60.942%
2025-03-06	67.0000	68.8000	65.4010	67.9000	+5.271%	9,837,515	-61.517%
2025-03-05	66.7000	67.9000	63.8000	64.5000	-3.153%	11,281,754	-59.488%
2025-03-04	65.6000	68.1000	63.7000	66.6000	+3.738%	11,122,706	-60.766%
2025-03-03	60.4000	65.5000	60.1000	64.2000	+5.074%	11,837,187	-59.299%
2025-02-28	63.8000	64.9000	60.8470	61.1000	-4.531%	9,805,614	-57.234%
2025-02-27	60.3000	64.1000	59.9000	64.0000	+4.746%	9,498,253	-59.172%
2025-02-26	60.6000	61.8000	59.4000	61.1000	+0.164%	9,593,363	-57.234%
2025-02-25	60.2000	62.5000	59.9000	61.0000	+1.329%	9,579,024	-57.164%
2025-02-24	58.6000	60.3000	58.3000	60.2000	+1.518%	8,404,131	-56.595%
2025-02-21	56.4000	59.4000	56.4000	59.3000	+5.516%	6,543,527	-55.936%
2025-02-20	55.9000	57.2000	55.9000	56.2000	+1.261%	5,039,230	-53.505%
2025-02-19	56.4000	56.5000	55.5000	55.5000	-0.716%	3,149,452	-52.919%
2025-02-18	56.1000	56.8000	55.9000	55.9000	-0.710%	4,119,611	-53.256%
2025-02-14	56.3000	56.6000	56.0000	56.3000	+0.178%	3,740,380	-53.588%
2025-02-13	57.8000	58.2000	56.2000	56.2000	-3.103%	4,697,486	-53.505%
2025-02-12	59.2000	59.4990	57.7000	58.0000	+0.870%	5,466,812	-54.948%
2025-02-11	58.3000	58.4000	57.3000	57.5000	-0.174%	3,320,079	-54.557%
2025-02-10	57.9000	58.2990	57.4000	57.6000	-2.041%	3,481,047	-54.635%
2025-02-07	57.0000	59.0000	56.7000	58.8000	+2.977%	8,097,355	-55.561%
2025-02-06	57.3000	58.1990	57.1000	57.1000	-1.040%	4,969,186	-54.238%
2025-02-05	58.7000	59.3500	57.7000	57.7000	-1.029%	5,030,843	-54.714%
2025-02-04	59.6000	59.7990	58.2000	58.3000	-2.181%	6,255,774	-55.180%
2025-02-03	61.1000	61.7000	58.8010	59.6000	+2.230%	9,174,750	-56.158%
2025-01-31	56.7000	58.6000	56.0000	58.3000	+1.568%	8,120,124	-55.180%
2025-01-30	57.6000	58.6000	56.9000	57.4000	-1.375%	5,810,768	-54.477%
2025-01-29	57.8000	59.0000	57.6000	58.2000	+1.394%	7,086,940	-55.103%
2025-01-28	58.6000	59.6000	57.2000	57.4000	-2.381%	4,811,845	-54.477%
2025-01-27	60.2000	60.3000	58.8000	58.8000	+4.071%	10,510,714	-55.561%
2025-01-24	56.0000	56.9000	55.7670	56.5000	+0.893%	4,246,602	-53.752%
2025-01-23	57.1000	57.2000	56.0000	56.0000	-1.582%	3,684,641	-53.339%
2025-01-22	57.0000	57.2000	56.5000	56.9000	-1.557%	4,585,953	-54.077%
2025-01-21	58.5000	59.1990	57.8000	57.8000	-2.694%	5,287,654	-54.792%
2025-01-17	59.6000	60.1000	58.9000	59.4000	-2.941%	5,287,490	-56.010%
2025-01-16	60.4000	61.4000	60.3000	61.2000	+0.824%	7,908,855	-57.304%
2025-01-15	61.5000	61.9990	60.4000	60.7000	-5.599%	8,105,287	-56.952%
2025-01-14	63.5000	65.5000	63.3120	64.3000	0.000%	9,357,031	-59.362%
2025-01-13	66.4000	66.5000	64.3000	64.3000	-0.464%	9,073,305	-59.362%
2025-01-10	63.1000	65.3990	63.0000	64.6000	+4.531%	9,375,893	-59.551%
2025-01-08	62.1000	63.2000	61.5000	61.8000	-0.323%	7,971,331	-57.718%
2025-01-07	59.4000	62.6000	59.3000	62.0000	+3.333%	9,684,777	-57.855%
2025-01-06	59.7000	60.5000	58.6000	60.0000	-1.639%	8,793,128	-56.450%
2025-01-03	62.4000	62.8000	60.8000	61.0000	-3.633%	6,037,917	-57.164%
2025-01-02	61.7000	64.5990	61.1000	63.3000	+0.796%	12,388,203	-58.720%
2024-12-31	61.5000	63.3000	61.3000	62.8000	+1.290%	8,608,213	-58.392%
2024-12-30	62.1000	63.2000	60.9000	62.0000	+3.333%	7,730,018	-57.855%
2024-12-27	59.2000	61.2000	59.1000	60.0000	+3.448%	8,169,386	-56.450%
2024-12-26	58.6000	59.0000	57.7000	58.0000	0.000%	5,174,005	-54.948%
2024-12-24	59.6000	59.7980	58.0000	58.0000	-3.172%	3,476,726	-54.948%
2024-12-23	61.1000	62.2000	59.7060	59.9000	-2.760%	8,157,896	-56.377%
2024-12-20	64.6000	64.8620	60.0000	61.6000	-3.297%	11,487,168	-57.581%
2024-12-19	61.9000	63.7990	61.4000	63.7000	+0.315%	9,673,681	-58.980%
2024-12-18	58.4000	63.7000	57.7000	63.5000	+8.919%	7,968,542	-58.850%
2024-12-17	58.4000	58.8000	58.1000	58.3000	+1.215%	5,254,649	-55.180%
2024-12-16	57.8000	58.1000	57.3000	57.6000	-1.201%	3,887,503	-54.635%
2024-12-13	57.7000	58.7000	57.5000	58.3000	+0.344%	5,244,886	-55.180%
2024-12-12	57.6000	58.2000	57.4000	58.1000	+1.573%	4,884,866	-55.026%
2024-12-11	57.8000	57.9000	57.0000	57.2000	-2.389%	3,013,677	-54.318%
2024-12-10	57.9000	58.8000	57.7000	58.6000	+0.861%	3,178,661	-55.410%
2024-12-09	57.2000	58.2000	57.1000	58.1000	+1.751%	4,229,365	-55.026%
2024-12-06	57.2000	57.4000	56.7000	57.1000	-0.523%	3,034,884	-54.238%
2024-12-05	57.2000	57.5000	56.8000	57.4000	+0.525%	3,663,147	-54.477%
2024-12-04	57.6000	57.9000	57.0000	57.1000	-1.721%	2,529,817	-54.238%