Dark

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

Market Open

Jul 27, 2026 1:19:03 PM EDT

27.82USD+1.200%(+0.33)5,739,345

27.81Bid 27.82Ask 0.01Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

26.80USD-2.510%(-0.69)189,999

After-hours

Jul 24, 2026 4:58:30 PM EDT

27.51USD+0.078%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	26.8300	27.8300	26.7600	27.8200	+1.200%	5,739,345	0.000%
2026-07-24	27.5300	27.6600	26.9450	27.4900	-0.109%	10,649,830	+1.200%
2026-07-23	27.4200	27.8400	27.0600	27.5200	+3.693%	11,728,833	+1.090%
2026-07-22	26.6100	26.6400	26.2600	26.5400	+0.378%	7,325,854	+4.823%
2026-07-21	26.6600	26.8800	26.3500	26.4400	-2.435%	6,451,692	+5.219%
2026-07-20	26.5700	27.1692	26.3800	27.1000	+0.445%	9,357,757	+2.657%
2026-07-17	27.0800	27.2200	26.5400	26.9800	+3.135%	11,698,320	+3.113%
2026-07-16	25.9500	26.4500	25.7700	26.1600	+1.671%	8,447,011	+6.346%
2026-07-15	25.7900	26.1900	25.6400	25.7300	-1.115%	9,084,077	+8.123%
2026-07-14	26.1100	26.3350	25.8600	26.0200	-1.027%	10,096,899	+6.918%
2026-07-13	25.9550	26.4150	25.8100	26.2900	+2.296%	11,479,258	+5.820%
2026-07-10	25.9900	26.4000	25.6501	25.7000	-1.192%	10,760,023	+8.249%
2026-07-09	26.4700	26.6550	25.9713	26.0100	-2.511%	7,086,967	+6.959%
2026-07-08	26.9000	27.2899	26.5900	26.6800	+0.984%	10,214,546	+4.273%
2026-07-07	26.1400	26.6619	26.0700	26.4200	+1.537%	7,801,195	+5.299%
2026-07-06	26.3100	26.4399	25.9000	26.0200	-2.547%	6,891,464	+6.918%
2026-07-02	26.4250	27.2115	26.0100	26.7000	+0.451%	12,677,429	+4.195%
2026-07-01	26.6500	26.9250	26.1750	26.5800	+0.340%	8,238,818	+4.665%
2026-06-30	27.0400	27.0900	26.3150	26.4900	-2.143%	5,492,069	+5.021%
2026-06-29	27.5800	28.0800	27.0000	27.0700	-5.084%	8,403,800	+2.771%
2026-06-26	28.4400	28.6799	27.5701	28.5200	+2.112%	12,173,525	-2.454%
2026-06-25	27.2600	28.3300	27.2200	27.9300	+0.036%	13,223,545	-0.394%
2026-06-24	27.6900	28.1750	27.1400	27.9200	+0.287%	13,702,358	-0.358%
2026-06-23	27.8400	27.9950	27.2001	27.8400	+3.418%	10,948,731	-0.072%
2026-06-22	26.5600	27.0500	26.2950	26.9200	+0.937%	7,890,384	+3.343%
2026-06-18	26.5400	26.9650	26.4850	26.6700	-2.877%	8,760,196	+4.312%
2026-06-17	26.3700	27.6400	26.2710	27.4600	+3.819%	16,333,864	+1.311%
2026-06-16	26.0200	26.5050	25.9350	26.4500	+1.731%	6,900,468	+5.180%
2026-06-15	26.3000	26.3100	25.7721	26.0000	-5.213%	10,173,703	+7.000%
2026-06-12	27.5300	28.1600	27.1101	27.4300	-1.579%	19,309,935	+1.422%
2026-06-11	28.9400	29.4600	27.5720	27.8700	-4.913%	27,711,182	-0.179%
2026-06-10	28.4150	29.3300	27.8500	29.3100	+4.716%	26,512,546	-5.084%
2026-06-09	27.2500	29.6150	26.8701	27.9900	+0.974%	30,972,960	-0.607%
2026-06-08	27.2700	27.8450	27.0350	27.7200	-0.716%	16,271,359	+0.361%
2026-06-05	26.4000	28.1200	26.3400	27.9200	+7.883%	18,464,343	-0.358%
2026-06-04	26.4000	26.4699	25.7500	25.8800	-1.146%	8,264,190	+7.496%
2026-06-03	25.7700	26.2399	25.7100	26.1800	+2.186%	12,421,724	+6.264%
2026-06-02	25.8700	25.9000	25.5350	25.6200	-0.389%	6,744,817	+8.587%
2026-06-01	26.0200	26.1050	25.5300	25.7200	-0.810%	17,624,080	+8.165%
2026-05-29	25.9700	26.0950	25.7500	25.9300	-0.575%	15,899,122	+7.289%
2026-05-28	26.5500	26.6500	26.0200	26.0800	-1.585%	11,340,116	+6.672%
2026-05-27	26.4500	26.7400	26.4100	26.5000	+0.038%	11,143,989	+4.981%
2026-05-26	26.5500	26.7150	26.3100	26.4900	-1.889%	9,115,136	+5.021%
2026-05-22	26.9400	27.1350	26.6450	27.0000	-1.099%	16,513,742	+3.037%
2026-05-21	27.7500	27.9100	27.0503	27.3000	-0.546%	18,755,291	+1.905%
2026-05-20	28.0900	28.2950	27.3700	27.4500	-3.038%	20,087,973	+1.348%
2026-05-19	28.1900	28.5500	27.8700	28.3100	+1.981%	15,174,777	-1.731%
2026-05-18	27.6100	28.3250	27.4300	27.7600	+0.253%	19,080,481	+0.216%
2026-05-15	27.3800	27.8000	27.2100	27.6900	+3.747%	13,452,496	+0.469%
2026-05-14	27.1800	27.1850	26.5299	26.6900	-2.306%	8,520,893	+4.234%
2026-05-13	27.7600	28.0899	27.1385	27.3200	-1.585%	9,963,238	+1.830%
2026-05-12	27.9100	28.4900	27.7025	27.7600	+0.362%	10,802,121	+0.216%
2026-05-11	27.9600	27.9600	27.4700	27.6600	-0.575%	8,700,107	+0.578%
2026-05-08	28.1300	28.1600	27.7600	27.8200	-2.352%	9,312,894	0.000%
2026-05-07	28.1000	28.6900	27.9600	28.4900	+0.921%	13,999,637	-2.352%
2026-05-06	28.9100	28.9500	28.1300	28.2300	-4.110%	12,473,642	-1.452%
2026-05-05	29.6900	29.7100	29.2800	29.4400	-2.290%	9,305,181	-5.503%
2026-05-04	29.9000	30.5200	29.6401	30.1300	+1.107%	14,547,950	-7.667%
2026-05-01	29.7400	29.8350	29.2801	29.8000	-0.832%	10,942,538	-6.644%
2026-04-30	30.5500	31.0983	29.8800	30.0500	-2.877%	12,521,039	-7.421%
2026-04-29	31.0200	31.3550	30.8600	30.9400	+0.065%	13,452,517	-10.084%
2026-04-28	30.9000	31.2200	30.7600	30.9200	+1.544%	10,421,323	-10.026%
2026-04-27	30.7200	30.8200	30.4000	30.4500	-0.458%	7,186,883	-8.637%
2026-04-24	31.0200	31.2550	30.5400	30.5900	-2.237%	14,676,858	-9.055%
2026-04-23	31.1600	32.0850	30.7800	31.2900	+1.262%	18,542,633	-11.090%
2026-04-22	31.2000	31.3213	30.8800	30.9000	-3.044%	9,918,382	-9.968%
2026-04-21	31.0600	32.0650	30.9300	31.8700	+2.049%	16,512,928	-12.708%
2026-04-20	31.2500	31.5900	31.1050	31.2300	+0.515%	14,001,189	-10.919%
2026-04-17	31.6000	31.6550	30.7500	31.0700	-3.479%	19,149,696	-10.460%
2026-04-16	32.3000	32.6268	32.0300	32.1900	-0.740%	11,319,641	-13.576%
2026-04-15	33.0800	33.2300	32.3750	32.4300	-2.378%	13,594,198	-14.215%
2026-04-14	34.2050	34.2050	33.1800	33.2200	-3.570%	11,684,564	-16.255%
2026-04-13	35.8000	35.9200	34.4101	34.4500	-2.903%	13,413,052	-19.245%
2026-04-10	35.1700	35.6100	35.0600	35.4800	+0.339%	9,062,250	-21.590%
2026-04-09	36.1700	36.3200	35.1500	35.3600	-1.723%	11,776,994	-21.324%
2026-04-08	35.8800	36.7500	35.7700	35.9800	-7.483%	14,537,601	-22.679%
2026-04-07	39.3700	40.3500	38.8600	38.8900	-0.180%	20,055,294	-28.465%
2026-04-06	39.5000	39.5600	38.8100	38.9600	-1.317%	8,574,794	-28.593%
2026-04-02	41.1900	41.4300	39.1200	39.4800	-0.152%	28,280,007	-29.534%
2026-04-01	39.7900	39.9600	38.9250	39.5400	-2.346%	22,491,119	-29.641%
2026-03-31	42.8300	43.0200	40.2000	40.4900	-8.580%	35,055,734	-31.292%
2026-03-30	42.6000	44.8300	42.5450	44.2900	+1.096%	11,516,591	-37.187%
2026-03-27	42.1800	44.0100	42.1500	43.8100	+5.237%	24,739,310	-36.499%
2026-03-26	40.3900	41.6750	39.8650	41.6300	+5.392%	19,837,817	-33.173%
2026-03-25	39.1600	39.9699	38.7400	39.5000	-1.619%	14,999,052	-29.570%
2026-03-24	40.4900	40.7550	39.4600	40.1500	0.000%	19,036,282	-30.710%
2026-03-23	39.6150	40.3800	38.7299	40.1500	-3.066%	31,399,227	-30.710%
2026-03-20	39.9700	42.1100	39.9400	41.4200	+4.438%	23,650,849	-32.834%
2026-03-19	40.1650	40.4801	39.1000	39.6600	+0.813%	27,237,120	-29.854%
2026-03-18	38.1800	39.3850	37.9500	39.3400	+4.212%	16,339,659	-29.283%
2026-03-17	37.4750	37.8700	37.1300	37.7500	-0.762%	10,436,315	-26.305%
2026-03-16	38.1500	38.3700	37.5000	38.0400	-2.984%	16,635,044	-26.866%
2026-03-13	38.0050	39.3750	37.4800	39.2100	+1.818%	20,382,816	-29.049%
2026-03-12	37.6800	38.5499	37.6050	38.5100	+4.590%	25,062,201	-27.759%
2026-03-11	36.6100	37.3000	36.2050	36.8200	+0.382%	18,060,889	-24.443%
2026-03-10	36.5700	37.0597	35.6600	36.6800	+0.603%	30,739,763	-24.155%
2026-03-09	38.4550	39.1200	36.2000	36.4600	-2.592%	39,720,514	-23.697%
2026-03-06	37.2800	37.8600	36.8500	37.4300	+4.059%	25,281,896	-25.675%
2026-03-05	35.8600	36.8600	35.3300	35.9700	+1.668%	30,545,389	-22.658%
2026-03-04	35.9300	36.2550	35.0700	35.3800	-2.103%	21,728,378	-21.368%
2026-03-03	36.9400	37.7650	35.7750	36.1400	+2.700%	37,045,745	-23.022%
2026-03-02	36.3700	36.4700	34.8437	35.1900	-0.028%	18,652,729	-20.943%
2026-02-27	35.6700	35.8900	35.1000	35.2000	+1.529%	15,327,109	-20.966%
2026-02-26	34.1000	35.4200	34.0900	34.6700	+1.672%	13,465,440	-19.758%
2026-02-25	34.5600	34.5700	34.0200	34.1000	-2.460%	6,932,921	-18.416%
2026-02-24	35.8400	36.1250	34.8200	34.9600	-2.155%	8,403,797	-20.423%
2026-02-23	34.9250	36.0425	34.5900	35.7300	+3.057%	10,440,274	-22.138%
2026-02-20	35.7900	35.8600	34.5900	34.6700	-1.979%	14,300,644	-19.758%
2026-02-19	35.4900	35.8350	35.1300	35.3700	+0.769%	7,127,818	-21.346%
2026-02-18	35.4500	35.6400	34.6500	35.1000	-1.488%	8,925,930	-20.741%
2026-02-17	36.0500	36.7399	35.3000	35.6300	-0.475%	11,671,852	-21.920%
2026-02-13	35.8000	36.4500	35.0700	35.8000	-0.028%	16,250,595	-22.291%
2026-02-12	33.8800	35.9350	33.7150	35.8100	+4.708%	13,099,337	-22.312%
2026-02-11	33.5400	34.6100	33.4350	34.2000	+0.088%	10,064,719	-18.655%
2026-02-10	33.7500	34.2300	33.5200	34.1700	+0.826%	6,248,233	-18.584%
2026-02-09	34.5500	34.7200	33.6000	33.8900	-1.368%	7,583,611	-17.911%
2026-02-06	35.8500	35.9300	34.1001	34.3600	-5.708%	11,852,636	-19.034%
2026-02-05	35.9200	36.7050	35.4950	36.4400	+3.847%	15,201,606	-23.655%
2026-02-04	34.4800	35.7600	34.3014	35.0900	+1.446%	13,627,830	-20.718%
2026-02-03	33.6100	35.3788	33.4900	34.5900	+2.671%	8,983,021	-19.572%
2026-02-02	34.5700	34.6000	33.4800	33.6900	-1.520%	6,735,003	-17.424%
2026-01-30	34.2200	34.9000	33.8700	34.2100	+1.034%	14,148,431	-18.679%
2026-01-29	33.5300	35.1900	33.4400	33.8600	+0.684%	10,940,259	-17.838%
2026-01-28	33.4100	33.8650	33.2900	33.6300	+0.060%	8,596,217	-17.276%
2026-01-27	33.8100	33.9100	33.4750	33.6100	-1.205%	5,384,621	-17.227%
2026-01-26	34.3600	34.4400	33.8100	34.0200	-1.506%	6,304,589	-18.225%
2026-01-23	34.6900	34.8400	34.2750	34.5400	+0.029%	7,103,377	-19.456%
2026-01-22	34.3900	34.8400	34.2000	34.5300	-1.512%	10,283,585	-19.432%
2026-01-21	35.9900	36.2300	34.5200	35.0600	-3.443%	14,657,216	-20.650%
2026-01-20	35.7300	36.4600	35.2400	36.3100	+6.108%	9,597,272	-23.382%
2026-01-16	33.9000	34.4300	33.8300	34.2200	+0.440%	7,210,943	-18.703%
2026-01-15	33.7200	34.2100	33.5850	34.0700	-0.757%	6,851,636	-18.345%
2026-01-14	34.2400	34.9500	34.1350	34.3300	+1.538%	8,384,715	-18.963%
2026-01-13	33.5700	34.1600	33.4801	33.8100	+0.625%	8,039,269	-17.717%
2026-01-12	34.2600	34.2700	33.4750	33.6000	-0.444%	5,566,391	-17.202%
2026-01-09	34.2700	34.4800	33.5745	33.7500	-1.861%	6,111,594	-17.570%
2026-01-08	34.5000	34.6950	34.2300	34.3900	+0.087%	6,252,167	-19.104%
2026-01-07	33.9900	34.4000	33.7200	34.3600	+0.999%	6,611,494	-19.034%
2026-01-06	34.6200	34.6346	33.9500	34.0200	-1.761%	6,343,890	-18.225%
2026-01-05	34.8200	34.8250	34.3650	34.6300	-1.954%	6,388,261	-19.665%
2026-01-02	34.9300	35.8400	34.7400	35.3200	-0.423%	9,006,692	-21.234%
2025-12-31	34.6800	35.4955	34.6500	35.4700	+2.337%	4,441,839	-21.568%
2025-12-30	34.6000	34.7400	34.4400	34.6600	+0.406%	2,710,306	-19.735%
2025-12-29	34.5800	34.7901	34.3350	34.5200	+1.083%	4,321,172	-19.409%
2025-12-26	34.1000	34.3000	33.9600	34.1500	+0.117%	3,262,357	-18.536%
2025-12-24	34.4700	34.4850	34.0350	34.1100	-0.929%	4,094,870	-18.440%
2025-12-23	35.0600	35.0600	34.4045	34.4300	-1.881%	5,597,936	-19.198%
2025-12-22	35.2200	35.4240	35.0100	35.0900	-1.819%	3,983,107	-20.718%
2025-12-19	36.3800	36.4100	35.6640	35.7400	-2.642%	6,781,275	-22.160%
2025-12-18	36.5100	36.9566	35.9900	36.7100	-2.237%	10,249,129	-24.217%
2025-12-17	36.1700	37.5700	36.0900	37.5500	+3.387%	8,098,056	-25.912%
2025-12-16	36.2700	36.9400	35.9800	36.3200	+0.861%	8,786,889	-23.403%
2025-12-15	35.2300	36.2450	35.2200	36.0100	+0.502%	6,481,435	-22.744%
2025-12-12	34.8500	36.2200	34.7600	35.8300	+3.346%	11,747,054	-22.356%
2025-12-11	35.2900	35.7350	34.6500	34.6700	-0.659%	10,114,232	-19.758%
2025-12-10	35.6900	35.8714	34.6899	34.9000	-1.911%	6,723,452	-20.287%
2025-12-09	35.5800	35.6600	35.2300	35.5800	+0.254%	4,741,479	-21.810%
2025-12-08	35.0500	35.8000	35.0300	35.4900	+0.939%	4,676,454	-21.612%
2025-12-05	35.1900	35.3250	34.7450	35.1600	-0.397%	4,642,132	-20.876%
2025-12-04	35.1700	35.7701	35.1600	35.3000	-0.198%	4,533,982	-21.190%
2025-12-03	35.9000	36.0350	35.2155	35.3700	-1.035%	5,334,018	-21.346%
2025-12-02	35.6600	36.0799	35.3650	35.7400	-0.446%	4,730,710	-22.160%
2025-12-01	36.1400	36.1555	35.4900	35.9000	+1.384%	6,597,592	-22.507%
2025-11-28	35.8250	35.8700	35.3750	35.4100	-1.529%	2,905,984	-21.435%
2025-11-26	36.2800	36.4300	35.6400	35.9600	-1.990%	6,304,954	-22.636%
2025-11-25	37.7800	38.4750	36.4900	36.6900	-2.808%	8,641,639	-24.176%
2025-11-24	38.8200	39.0250	37.5000	37.7500	-4.309%	8,800,490	-26.305%
2025-11-21	40.2200	41.0050	38.4400	39.4500	-2.904%	18,465,283	-29.480%
2025-11-20	37.0300	40.7400	36.5800	40.6300	+4.636%	23,301,104	-31.528%
2025-11-19	39.1700	39.5300	38.0000	38.8300	-1.070%	10,315,567	-28.354%
2025-11-18	38.9200	40.0100	38.4100	39.2500	+2.534%	14,616,599	-29.121%
2025-11-17	37.6400	38.8800	36.9600	38.2800	+2.793%	15,785,896	-27.325%
2025-11-14	38.3300	38.6799	36.6100	37.2400	+0.188%	12,351,960	-25.295%
2025-11-13	35.8600	37.4099	35.8037	37.1700	+5.000%	13,780,964	-25.155%
2025-11-12	35.1700	35.7700	35.1500	35.4000	-0.113%	5,881,901	-21.412%
2025-11-11	35.9200	36.1100	35.3500	35.4400	-0.645%	4,449,854	-21.501%
2025-11-10	36.3700	36.7300	35.5400	35.6700	-4.626%	5,458,692	-22.007%
2025-11-07	37.9200	39.0456	37.3800	37.4000	-0.187%	8,965,872	-25.615%
2025-11-06	36.4800	37.7250	36.3300	37.4700	+3.252%	6,877,492	-25.754%
2025-11-05	36.7100	36.8400	35.7455	36.2900	-0.955%	4,827,566	-23.340%
2025-11-04	36.5000	36.7552	35.9250	36.6400	+3.620%	5,510,013	-24.072%
2025-11-03	35.0100	35.9100	35.0000	35.3600	-0.534%	4,174,861	-21.324%
2025-10-31	35.0500	35.9700	35.0500	35.5500	-0.837%	6,941,205	-21.744%
2025-10-30	35.2500	35.8600	34.9350	35.8500	+3.284%	6,379,914	-22.399%
2025-10-29	34.4900	35.3800	34.3500	34.7100	-0.058%	6,294,809	-19.850%
2025-10-28	34.7300	35.0750	34.4501	34.7300	-0.771%	3,828,887	-19.896%
2025-10-27	35.4000	35.5000	34.9550	35.0000	-3.555%	4,098,673	-20.514%
2025-10-24	36.4000	36.5300	36.0600	36.2900	-2.315%	4,614,458	-23.340%
2025-10-23	37.7600	37.8000	36.9667	37.1500	-1.668%	4,062,544	-25.114%
2025-10-22	37.0800	38.5300	37.0800	37.7800	+1.614%	5,346,075	-26.363%
2025-10-21	37.1600	37.3900	36.9156	37.1800	0.000%	3,189,489	-25.175%
2025-10-20	37.8600	37.8650	37.0116	37.1800	-3.051%	3,284,953	-25.175%
2025-10-17	39.2100	39.4500	38.1200	38.3500	-1.540%	6,615,688	-27.458%
2025-10-16	37.8900	39.5600	37.5650	38.9500	+2.043%	6,888,606	-28.575%
2025-10-15	37.8800	39.2500	37.2750	38.1700	-1.267%	5,466,630	-27.116%
2025-10-14	39.5300	40.2300	38.0350	38.6600	+0.416%	7,833,877	-28.039%
2025-10-13	38.9400	39.1100	38.2100	38.5000	-4.561%	6,179,030	-27.740%
2025-10-10	37.1600	40.3800	36.8700	40.3400	+8.208%	10,036,552	-31.036%
2025-10-09	36.8800	37.6000	36.8300	37.2800	+0.920%	3,618,151	-25.376%
2025-10-08	37.4300	37.5600	36.9200	36.9400	-1.703%	3,175,099	-24.689%
2025-10-07	37.0200	37.8350	36.9500	37.5800	+1.130%	4,336,313	-25.971%
2025-10-06	37.1700	37.5200	37.0200	37.1600	-1.039%	3,102,924	-25.135%
2025-10-03	37.4200	37.7250	36.9700	37.5500	+0.133%	5,193,751	-25.912%
2025-10-02	37.2800	37.9100	37.2710	37.5000	-0.239%	2,772,386	-25.813%
2025-10-01	38.5000	38.5300	37.4500	37.5900	-1.053%	4,185,516	-25.991%
2025-09-30	38.5400	38.7800	37.9050	37.9900	-1.068%	3,596,856	-26.770%
2025-09-29	38.2700	38.7200	38.1200	38.4000	-0.775%	6,611,293	-27.552%
2025-09-26	39.2000	39.4000	38.6000	38.7000	-1.527%	3,873,973	-28.114%
2025-09-25	39.4000	40.0000	39.1000	39.3000	+1.550%	5,102,118	-29.211%
2025-09-24	38.3000	39.0000	38.1010	38.7000	+0.781%	2,599,723	-28.114%
2025-09-23	37.8000	38.6000	37.7000	38.4000	+0.787%	2,929,084	-27.552%
2025-09-22	39.0000	39.0000	38.0000	38.1000	-1.295%	2,956,333	-26.982%
2025-09-19	38.9000	39.3000	38.5000	38.6000	-1.531%	2,777,983	-27.927%
2025-09-18	39.2000	39.6000	38.7000	39.2000	-1.508%	3,623,526	-29.031%
2025-09-17	39.6000	40.6000	39.3000	39.8000	+0.759%	5,320,298	-30.101%
2025-09-16	39.3000	39.7000	39.2000	39.5000	+0.254%	2,039,569	-29.570%
2025-09-15	39.6000	39.7000	39.3000	39.4000	-1.253%	2,373,285	-29.391%
2025-09-12	39.9000	40.1000	39.7000	39.9000	0.000%	2,579,219	-30.276%
2025-09-11	40.6000	40.7000	39.8000	39.9000	-2.206%	3,136,769	-30.276%
2025-09-10	40.6000	41.2000	40.4000	40.8000	-0.971%	4,557,535	-31.814%
2025-09-09	41.5000	41.9000	41.1000	41.2000	-0.723%	2,811,737	-32.476%
2025-09-08	41.6000	41.8000	41.3000	41.5000	-0.955%	3,145,627	-32.964%
2025-09-05	41.0000	42.6000	40.8000	41.9000	+1.208%	7,572,838	-33.604%
2025-09-04	42.3000	42.5000	41.4000	41.4000	-2.358%	3,741,637	-32.802%
2025-09-03	42.7000	43.1000	42.3000	42.4000	-1.624%	4,931,318	-34.387%
2025-09-02	43.6000	44.2000	43.0000	43.1000	+2.375%	5,072,710	-35.452%
2025-08-29	41.6000	42.5000	41.6000	42.1000	+1.937%	4,216,642	-33.919%
2025-08-28	41.6000	42.0000	41.2000	41.3000	-0.959%	2,865,544	-32.639%
2025-08-27	42.2000	42.2000	41.6000	41.7000	-0.714%	2,598,700	-33.285%
2025-08-26	42.6000	42.8000	41.9000	42.0000	-1.176%	3,558,116	-33.762%
2025-08-25	42.3000	42.6000	42.0000	42.5000	+1.432%	2,571,421	-34.541%
2025-08-22	43.6000	43.6010	41.7000	41.9000	-4.773%	6,433,740	-33.604%
2025-08-21	43.8000	44.3000	43.4000	44.0000	+1.382%	5,117,290	-36.773%
2025-08-20	43.1000	44.5000	43.1000	43.4000	+0.930%	6,820,710	-35.899%
2025-08-19	42.4000	43.3000	42.1000	43.0000	+1.655%	4,349,338	-35.302%
2025-08-18	42.4000	42.5000	42.2000	42.3000	0.000%	2,639,435	-34.232%
2025-08-15	41.7000	42.5000	41.7000	42.3000	+0.955%	3,981,185	-34.232%
2025-08-14	42.3000	42.4000	41.8000	41.9000	0.000%	4,201,598	-33.604%
2025-08-13	41.9000	42.4000	41.6000	41.9000	-0.946%	3,775,977	-33.604%
2025-08-12	43.2000	43.6000	42.3000	42.3000	-3.425%	4,436,097	-34.232%
2025-08-11	43.4000	44.0000	43.1000	43.8000	+0.922%	3,901,768	-36.484%
2025-08-08	44.1000	44.2000	43.3000	43.4000	-2.252%	4,958,554	-35.899%
2025-08-07	43.6000	45.1000	43.4000	44.4000	+0.226%	8,836,946	-37.342%
2025-08-06	45.1000	45.3000	44.1000	44.3000	-1.991%	6,511,592	-37.201%
2025-08-05	44.5000	45.5000	44.3000	45.2000	+1.119%	8,625,030	-38.451%
2025-08-04	45.8000	45.9000	44.6000	44.7000	-4.077%	5,914,721	-37.763%
2025-08-01	45.7000	47.2000	45.7000	46.6000	+4.719%	11,442,920	-40.300%
2025-07-31	43.0000	44.7000	42.8000	44.5000	+1.367%	9,013,939	-37.483%
2025-07-30	43.7000	44.6000	43.2000	43.9000	+0.458%	7,316,848	-36.629%
2025-07-29	43.1000	43.9000	43.0000	43.7000	+0.691%	5,436,615	-36.339%
2025-07-28	43.2000	43.7000	43.1000	43.4000	+0.231%	4,174,157	-35.899%
2025-07-25	43.8000	43.8000	43.2000	43.3000	-1.142%	3,334,201	-35.751%
2025-07-24	43.8000	43.9000	43.4000	43.8000	0.000%	4,664,643	-36.484%
2025-07-23	44.4000	44.8000	43.8000	43.8000	-2.450%	4,775,846	-36.484%
2025-07-22	44.9000	45.6000	44.8000	44.9000	0.000%	3,924,807	-38.040%
2025-07-21	44.9000	45.1000	44.4000	44.9000	-0.664%	4,152,035	-38.040%
2025-07-18	44.8000	45.5000	44.8000	45.2000	+0.444%	4,557,424	-38.451%
2025-07-17	45.9000	45.9000	44.9000	45.0000	-1.961%	5,004,312	-38.178%
2025-07-16	45.9000	47.2000	45.7000	45.9000	-0.864%	7,032,965	-39.390%
2025-07-15	45.1000	46.3000	45.0000	46.3000	+1.535%	5,147,216	-39.914%
2025-07-14	46.0000	46.4000	45.6000	45.6000	-0.870%	3,687,643	-38.991%
2025-07-11	46.1000	46.4000	45.6000	46.0000	+1.545%	3,888,064	-39.522%
2025-07-10	45.8000	46.0000	45.1000	45.3000	-0.875%	2,458,254	-38.587%
2025-07-09	46.1000	46.5000	45.6000	45.7000	-1.931%	4,457,073	-39.125%
2025-07-08	46.3000	46.8000	46.2000	46.6000	+0.215%	3,990,966	-40.300%
2025-07-07	46.0000	47.1000	45.7000	46.5000	+2.423%	5,223,723	-40.172%
2025-07-03	46.1000	46.1000	45.2000	45.4000	-2.155%	2,632,340	-38.722%
2025-07-02	47.2000	47.4000	46.4000	46.4000	-1.486%	2,748,037	-40.043%
2025-07-01	47.4000	47.6000	46.8000	47.1000	+0.426%	4,936,437	-40.934%
2025-06-30	47.1000	47.6500	46.7000	46.9000	-1.471%	4,660,331	-40.682%
2025-06-27	48.1000	48.6000	47.3000	47.6000	-1.653%	5,728,014	-41.555%
2025-06-26	49.0000	49.2000	48.2000	48.4000	-2.024%	4,032,502	-42.521%
2025-06-25	49.2000	49.8780	49.1000	49.4000	-0.202%	3,715,884	-43.684%
2025-06-24	50.2000	50.4000	49.2000	49.5000	-3.883%	4,354,444	-43.798%
2025-06-23	53.0000	53.8000	51.4000	51.5000	-3.195%	7,978,161	-45.981%
2025-06-20	52.1000	53.5000	51.7000	53.2000	+0.949%	7,119,348	-47.707%
2025-06-18	52.4000	52.9000	51.6000	52.7000	+0.381%	6,527,786	-47.211%
2025-06-17	51.9000	52.8000	51.5000	52.5000	+2.339%	5,987,140	-47.010%
2025-06-16	51.8000	51.8990	50.8000	51.3000	-2.841%	5,224,708	-45.770%
2025-06-13	52.4000	53.1000	51.5000	52.8000	+3.733%	9,484,832	-47.311%
2025-06-12	51.9000	52.0000	50.9000	50.9000	-1.165%	5,608,903	-45.344%
2025-06-11	50.8000	52.1000	50.6000	51.5000	+0.980%	7,385,171	-45.981%
2025-06-10	51.8000	52.1000	51.0000	51.0000	-1.734%	4,077,327	-45.451%
2025-06-09	52.0000	52.3000	51.5000	51.9000	-0.192%	4,208,448	-46.397%
2025-06-06	52.2000	52.7000	51.6000	52.0000	-3.166%	7,100,387	-46.500%
2025-06-05	52.5000	54.2000	52.1000	53.7000	+1.705%	7,447,713	-48.194%
2025-06-04	52.5000	53.0000	52.3000	52.8000	+0.190%	4,094,587	-47.311%
2025-06-03	53.8000	53.9000	52.5000	52.7000	-1.679%	4,676,941	-47.211%
2025-06-02	55.1000	55.8000	53.6000	53.6000	-1.651%	6,432,244	-48.097%
2025-05-30	54.7000	56.3000	54.1000	54.5000	+0.368%	9,043,498	-48.954%
2025-05-29	53.4000	55.4000	53.4000	54.3000	-1.093%	8,179,383	-48.766%
2025-05-28	53.9000	55.1000	53.5000	54.9000	+1.667%	5,598,596	-49.326%
2025-05-27	55.5000	56.0000	53.9000	54.0000	-6.087%	5,261,908	-48.481%
2025-05-23	58.5000	58.6000	56.7000	57.5000	+2.313%	10,007,447	-51.617%
2025-05-22	56.4000	56.8000	55.2000	56.2000	0.000%	8,935,263	-50.498%
2025-05-21	54.8000	56.6000	53.7000	56.2000	+5.047%	9,728,788	-50.498%
2025-05-20	53.6000	54.5000	53.2000	53.5000	+1.134%	5,106,930	-48.000%
2025-05-19	54.9000	54.9000	52.8000	52.9000	-0.377%	6,101,227	-47.410%
2025-05-16	54.0000	54.5000	53.1000	53.1000	-1.848%	4,913,276	-47.608%
2025-05-15	55.4000	55.6000	54.0000	54.1000	-1.457%	6,275,075	-48.577%
2025-05-14	54.9000	55.5000	54.5000	54.9000	-0.182%	6,323,577	-49.326%
2025-05-13	56.0000	56.3000	54.4000	55.0000	-2.135%	5,994,993	-49.418%
2025-05-12	56.6000	58.2000	56.2000	56.2000	-9.791%	8,507,184	-50.498%
2025-05-09	61.6000	62.9000	61.3000	62.3000	+0.484%	6,953,670	-55.345%
2025-05-08	61.9000	63.1500	60.2000	62.0000	-2.054%	8,279,298	-55.129%
2025-05-07	63.7000	65.1000	62.4000	63.3000	-1.094%	8,136,651	-56.051%
2025-05-06	64.3000	64.7000	62.6000	64.0000	+2.564%	7,963,375	-56.531%
2025-05-05	62.8000	63.1000	61.5000	62.4000	+1.629%	6,192,280	-55.417%
2025-05-02	62.1000	62.9000	60.8000	61.4000	-4.361%	8,126,762	-54.691%
2025-05-01	63.5000	64.4000	62.2000	64.2000	-2.283%	8,438,548	-56.667%
2025-04-30	68.0000	70.1990	64.8000	65.7000	+0.152%	9,477,975	-57.656%
2025-04-29	67.6000	67.7000	65.2000	65.6000	-1.796%	7,401,223	-57.591%
2025-04-28	66.6000	68.9000	65.8000	66.8000	0.000%	7,793,160	-58.353%
2025-04-25	68.4000	69.4000	66.7000	66.8000	-2.053%	7,841,986	-58.353%
2025-04-24	72.2000	72.8000	68.0000	68.2000	-6.190%	6,101,796	-59.208%
2025-04-23	70.7000	73.4250	68.5000	72.7000	-4.843%	7,491,545	-61.733%
2025-04-22	79.6000	80.1570	75.3000	76.4000	-7.506%	8,339,231	-63.586%
2025-04-21	79.6000	85.1000	79.2310	82.6000	+6.856%	11,045,423	-66.320%
2025-04-17	76.6000	78.3000	75.0000	77.3000	+0.130%	8,389,827	-64.010%
2025-04-16	74.9000	79.5000	73.5000	77.2000	+6.630%	8,679,176	-63.964%
2025-04-15	71.6000	72.8000	70.2000	72.4000	+0.695%	6,699,277	-61.575%
2025-04-14	69.7000	74.0000	69.6040	71.9000	-2.706%	8,147,442	-61.307%
2025-04-11	78.8000	80.0500	72.8000	73.9000	-5.135%	9,180,174	-62.355%
2025-04-10	75.0000	83.7990	74.5010	77.9000	+10.028%	8,600,705	-64.288%
2025-04-09	100.4000	100.7000	69.0150	70.8000	-28.049%	16,713,135	-60.706%
2025-04-08	84.2000	102.7000	82.7000	98.4000	+4.904%	12,157,374	-71.728%
2025-04-07	102.6000	106.6990	83.7000	93.8000	+0.428%	14,398,206	-70.341%
2025-04-04	85.4000	93.6000	84.5000	93.4000	+17.929%	13,095,310	-70.214%
2025-04-03	76.4000	79.4000	75.3000	79.2000	+14.451%	10,892,628	-64.874%
2025-04-02	72.8000	72.9000	68.2000	69.2000	-1.844%	10,599,740	-59.798%
2025-04-01	71.9000	73.4000	69.8000	70.5000	-0.983%	11,096,204	-60.539%
2025-03-31	74.9000	76.0000	70.6000	71.2000	-1.793%	11,411,854	-60.927%
2025-03-28	69.0000	72.8000	68.7000	72.5000	+6.305%	8,116,165	-61.628%
2025-03-27	68.2000	69.1000	66.9000	68.2000	+0.739%	8,738,793	-59.208%
2025-03-26	65.5000	68.2000	65.1000	67.7000	+3.517%	8,184,425	-58.907%
2025-03-25	65.4000	66.0000	65.0000	65.4000	-1.949%	4,512,888	-57.462%
2025-03-24	67.8000	68.1000	66.2460	66.7000	-5.121%	5,534,343	-58.291%
2025-03-21	72.2000	72.6000	70.0490	70.3000	0.000%	8,145,372	-60.427%
2025-03-20	71.1000	71.4000	68.4000	70.3000	+0.716%	7,505,959	-60.427%
2025-03-19	71.4000	71.8000	68.2000	69.8000	-3.190%	8,095,602	-60.143%
2025-03-18	70.6500	72.8000	70.5340	72.1000	+3.295%	9,472,283	-61.415%
2025-03-17	71.4000	71.5990	68.7000	69.8000	-2.241%	8,211,444	-60.143%
2025-03-14	74.1000	74.3000	70.9000	71.4000	-6.053%	8,115,031	-61.036%
2025-03-13	73.2000	76.6000	72.9000	76.0000	+4.110%	8,491,423	-63.395%
2025-03-12	71.6000	75.1000	71.3000	73.0000	-1.484%	10,473,014	-61.890%
2025-03-11	72.8000	75.6500	71.4000	74.1000	+2.632%	10,744,517	-62.456%
2025-03-10	69.8500	74.0000	69.1170	72.2000	+7.922%	10,509,295	-61.468%
2025-03-07	68.7000	70.5900	66.4000	66.9000	-1.473%	12,140,673	-58.416%
2025-03-06	67.0000	68.8000	65.4010	67.9000	+5.271%	9,837,515	-59.028%
2025-03-05	66.7000	67.9000	63.8000	64.5000	-3.153%	11,281,754	-56.868%
2025-03-04	65.6000	68.1000	63.7000	66.6000	+3.738%	11,122,706	-58.228%
2025-03-03	60.4000	65.5000	60.1000	64.2000	+5.074%	11,837,187	-56.667%
2025-02-28	63.8000	64.9000	60.8470	61.1000	-4.531%	9,805,614	-54.468%
2025-02-27	60.3000	64.1000	59.9000	64.0000	+4.746%	9,498,253	-56.531%
2025-02-26	60.6000	61.8000	59.4000	61.1000	+0.164%	9,593,363	-54.468%
2025-02-25	60.2000	62.5000	59.9000	61.0000	+1.329%	9,579,024	-54.393%
2025-02-24	58.6000	60.3000	58.3000	60.2000	+1.518%	8,404,131	-53.787%
2025-02-21	56.4000	59.4000	56.4000	59.3000	+5.516%	6,543,527	-53.086%
2025-02-20	55.9000	57.2000	55.9000	56.2000	+1.261%	5,039,230	-50.498%
2025-02-19	56.4000	56.5000	55.5000	55.5000	-0.716%	3,149,452	-49.874%
2025-02-18	56.1000	56.8000	55.9000	55.9000	-0.710%	4,119,611	-50.233%
2025-02-14	56.3000	56.6000	56.0000	56.3000	+0.178%	3,740,380	-50.586%
2025-02-13	57.8000	58.2000	56.2000	56.2000	-3.103%	4,697,486	-50.498%
2025-02-12	59.2000	59.4990	57.7000	58.0000	+0.870%	5,466,812	-52.034%
2025-02-11	58.3000	58.4000	57.3000	57.5000	-0.174%	3,320,079	-51.617%
2025-02-10	57.9000	58.2990	57.4000	57.6000	-2.041%	3,481,047	-51.701%
2025-02-07	57.0000	59.0000	56.7000	58.8000	+2.977%	8,097,355	-52.687%
2025-02-06	57.3000	58.1990	57.1000	57.1000	-1.040%	4,969,186	-51.278%
2025-02-05	58.7000	59.3500	57.7000	57.7000	-1.029%	5,030,843	-51.785%
2025-02-04	59.6000	59.7990	58.2000	58.3000	-2.181%	6,255,774	-52.281%