Dark

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

At Close

Jul 9, 2025 3:59:30 PM EDT

4.57USD-1.929%(-0.09)44,261,369

4.57Bid 4.59Ask 0.02Spread

Pre-market

Jul 9, 2025 9:28:30 AM EDT

4.61USD-1.073%(-0.05)508,235

After-hours

Jul 9, 2025 4:56:30 PM EDT

4.58USD+0.217%(+0.01)338,046

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-09	4.5900	4.6400	4.5600	4.5701	-1.929%	44,261,369	0.000%
2025-07-08	4.6300	4.6800	4.6200	4.6600	+0.215%	39,909,661	-1.929%
2025-07-07	4.6000	4.7100	4.5700	4.6500	+2.423%	52,237,233	-1.718%
2025-07-03	4.6100	4.6100	4.5200	4.5400	-2.155%	26,323,403	+0.663%
2025-07-02	4.7200	4.7400	4.6400	4.6400	-1.486%	27,480,365	-1.506%
2025-07-01	4.7400	4.7600	4.6800	4.7100	+0.426%	49,364,367	-2.970%
2025-06-30	4.7100	4.7650	4.6700	4.6900	-1.471%	46,603,311	-2.557%
2025-06-27	4.8100	4.8600	4.7300	4.7600	-1.653%	57,280,139	-3.989%
2025-06-26	4.9000	4.9200	4.8200	4.8400	-2.024%	40,325,019	-5.576%
2025-06-25	4.9200	4.9878	4.9100	4.9400	-0.202%	37,158,837	-7.488%
2025-06-24	5.0200	5.0400	4.9200	4.9500	-3.883%	43,544,439	-7.675%
2025-06-23	5.3000	5.3800	5.1400	5.1500	-3.195%	79,781,614	-11.260%
2025-06-20	5.2100	5.3500	5.1700	5.3200	+0.949%	71,193,484	-14.096%
2025-06-18	5.2400	5.2900	5.1600	5.2700	+0.381%	65,277,859	-13.281%
2025-06-17	5.1900	5.2800	5.1500	5.2500	+2.339%	59,871,404	-12.950%
2025-06-16	5.1800	5.1899	5.0800	5.1300	-2.841%	52,247,075	-10.914%
2025-06-13	5.2400	5.3100	5.1500	5.2800	+3.733%	94,848,318	-13.445%
2025-06-12	5.1900	5.2000	5.0900	5.0900	-1.165%	56,089,025	-10.214%
2025-06-11	5.0800	5.2100	5.0600	5.1500	+0.980%	73,851,711	-11.260%
2025-06-10	5.1800	5.2100	5.1000	5.1000	-1.734%	40,773,265	-10.390%
2025-06-09	5.2000	5.2300	5.1500	5.1900	-0.192%	42,084,482	-11.944%
2025-06-06	5.2200	5.2700	5.1600	5.2000	-3.166%	71,003,867	-12.113%
2025-06-05	5.2500	5.4200	5.2100	5.3700	+1.705%	74,477,128	-14.896%
2025-06-04	5.2500	5.3000	5.2300	5.2800	+0.190%	40,945,874	-13.445%
2025-06-03	5.3800	5.3900	5.2500	5.2700	-1.679%	46,769,410	-13.281%
2025-06-02	5.5100	5.5800	5.3600	5.3600	-1.651%	64,322,437	-14.737%
2025-05-30	5.4700	5.6300	5.4100	5.4500	+0.368%	90,434,977	-16.145%
2025-05-29	5.3400	5.5400	5.3400	5.4300	-1.093%	81,793,831	-15.836%
2025-05-28	5.3900	5.5100	5.3500	5.4900	+1.667%	55,985,961	-16.756%
2025-05-27	5.5500	5.6000	5.3900	5.4000	-6.087%	52,619,082	-15.369%
2025-05-23	5.8500	5.8600	5.6700	5.7500	+2.313%	100,074,467	-20.520%
2025-05-22	5.6400	5.6800	5.5200	5.6200	0.000%	89,352,634	-18.681%
2025-05-21	5.4800	5.6600	5.3700	5.6200	+5.047%	97,287,879	-18.681%
2025-05-20	5.3600	5.4500	5.3200	5.3500	+1.134%	51,069,299	-14.578%
2025-05-19	5.4900	5.4900	5.2800	5.2900	-0.377%	61,012,265	-13.609%
2025-05-16	5.4000	5.4500	5.3100	5.3100	-1.848%	49,132,758	-13.934%
2025-05-15	5.5400	5.5600	5.4000	5.4100	-1.457%	62,750,747	-15.525%
2025-05-14	5.4900	5.5500	5.4500	5.4900	-0.182%	63,235,766	-16.756%
2025-05-13	5.6000	5.6300	5.4400	5.5000	-2.135%	59,949,929	-16.907%
2025-05-12	5.6600	5.8200	5.6200	5.6200	-9.791%	85,071,835	-18.681%
2025-05-09	6.1600	6.2900	6.1300	6.2300	+0.484%	69,536,695	-26.644%
2025-05-08	6.1900	6.3150	6.0200	6.2000	-2.054%	82,792,977	-26.289%
2025-05-07	6.3700	6.5100	6.2400	6.3300	-1.094%	81,366,509	-27.803%
2025-05-06	6.4300	6.4700	6.2600	6.4000	+2.564%	79,633,752	-28.592%
2025-05-05	6.2800	6.3100	6.1500	6.2400	+1.629%	61,922,803	-26.761%
2025-05-02	6.2100	6.2900	6.0800	6.1400	-4.361%	81,267,615	-25.568%
2025-05-01	6.3500	6.4400	6.2200	6.4200	-2.283%	84,385,480	-28.815%
2025-04-30	6.8000	7.0199	6.4800	6.5700	+0.152%	94,779,750	-30.440%
2025-04-29	6.7600	6.7700	6.5200	6.5600	-1.796%	74,012,227	-30.334%
2025-04-28	6.6600	6.8900	6.5800	6.6800	0.000%	77,931,604	-31.585%
2025-04-25	6.8400	6.9400	6.6700	6.6800	-2.053%	78,419,859	-31.585%
2025-04-24	7.2200	7.2800	6.8000	6.8200	-6.190%	61,017,962	-32.990%
2025-04-23	7.0700	7.3425	6.8500	7.2700	-4.843%	74,915,453	-37.138%
2025-04-22	7.9600	8.0157	7.5300	7.6400	-7.506%	83,392,309	-40.182%
2025-04-21	7.9600	8.5100	7.9231	8.2600	+6.856%	110,454,225	-44.672%
2025-04-17	7.6600	7.8300	7.5000	7.7300	+0.130%	83,898,274	-40.878%
2025-04-16	7.4900	7.9500	7.3500	7.7200	+6.630%	86,791,757	-40.802%
2025-04-15	7.1600	7.2800	7.0200	7.2400	+0.695%	66,992,773	-36.877%
2025-04-14	6.9700	7.4000	6.9604	7.1900	-2.706%	81,474,421	-36.438%
2025-04-11	7.8800	8.0050	7.2800	7.3900	-5.135%	91,801,739	-38.158%
2025-04-10	7.5000	8.3799	7.4501	7.7900	+10.028%	86,007,049	-41.334%
2025-04-09	10.0400	10.0700	6.9015	7.0800	-28.049%	167,131,351	-35.451%
2025-04-08	8.4200	10.2700	8.2700	9.8400	+4.904%	121,573,743	-53.556%
2025-04-07	10.2600	10.6699	8.3700	9.3800	+0.428%	143,982,061	-51.278%
2025-04-04	8.5400	9.3600	8.4500	9.3400	+17.929%	130,953,099	-51.070%
2025-04-03	7.6400	7.9400	7.5300	7.9200	+14.451%	108,926,276	-42.297%
2025-04-02	7.2800	7.2900	6.8200	6.9200	-1.844%	105,997,397	-33.958%
2025-04-01	7.1900	7.3400	6.9800	7.0500	-0.983%	110,962,037	-35.176%
2025-03-31	7.4900	7.6000	7.0600	7.1200	-1.793%	114,118,540	-35.813%
2025-03-28	6.9000	7.2800	6.8700	7.2500	+6.305%	81,161,647	-36.964%
2025-03-27	6.8200	6.9100	6.6900	6.8200	+0.739%	87,387,933	-32.990%
2025-03-26	6.5500	6.8200	6.5100	6.7700	+3.517%	81,844,248	-32.495%
2025-03-25	6.5400	6.6000	6.5000	6.5400	-1.949%	45,128,882	-30.121%
2025-03-24	6.7800	6.8100	6.6246	6.6700	-5.121%	55,343,433	-31.483%
2025-03-21	7.2200	7.2600	7.0049	7.0300	0.000%	81,453,715	-34.991%
2025-03-20	7.1100	7.1400	6.8400	7.0300	+0.716%	75,059,590	-34.991%
2025-03-19	7.1400	7.1800	6.8200	6.9800	-3.190%	80,956,019	-34.526%
2025-03-18	7.0650	7.2800	7.0534	7.2100	+3.295%	94,722,825	-36.614%
2025-03-17	7.1400	7.1599	6.8700	6.9800	-2.241%	82,114,440	-34.526%
2025-03-14	7.4100	7.4300	7.0900	7.1400	-6.053%	81,150,310	-35.993%
2025-03-13	7.3200	7.6600	7.2900	7.6000	+4.110%	84,870,857	-39.867%
2025-03-12	7.1600	7.5100	7.1300	7.3000	-1.484%	103,860,631	-37.396%
2025-03-11	7.2800	7.5650	7.1400	7.4100	+2.632%	107,444,821	-38.325%
2025-03-10	6.9850	7.4000	6.9117	7.2200	+7.922%	105,092,950	-36.702%
2025-03-07	6.8700	7.0590	6.6400	6.6900	-1.473%	121,406,733	-31.688%
2025-03-06	6.7000	6.8800	6.5401	6.7900	+5.271%	98,301,651	-32.694%
2025-03-05	6.6700	6.7900	6.3800	6.4500	-3.153%	112,817,537	-29.146%
2025-03-04	6.5600	6.8100	6.3700	6.6600	+3.738%	111,227,056	-31.380%
2025-03-03	6.0400	6.5500	6.0100	6.4200	+5.074%	118,371,868	-28.815%
2025-02-28	6.3800	6.4900	6.0847	6.1100	-4.531%	97,996,332	-25.203%
2025-02-27	6.0300	6.4100	5.9900	6.4000	+4.746%	94,955,810	-28.592%
2025-02-26	6.0600	6.1800	5.9400	6.1100	+0.164%	95,933,630	-25.203%
2025-02-25	6.0200	6.2500	5.9900	6.1000	+1.329%	95,790,239	-25.080%
2025-02-24	5.8600	6.0300	5.8300	6.0200	+1.518%	84,041,306	-24.085%
2025-02-21	5.6400	5.9400	5.6400	5.9300	+5.516%	65,435,267	-22.933%
2025-02-20	5.5900	5.7200	5.5900	5.6200	+1.261%	50,392,303	-18.681%
2025-02-19	5.6400	5.6500	5.5500	5.5500	-0.716%	31,494,517	-17.656%
2025-02-18	5.6100	5.6800	5.5900	5.5900	-0.710%	41,196,112	-18.245%
2025-02-14	5.6300	5.6600	5.6000	5.6300	+0.178%	37,403,798	-18.826%
2025-02-13	5.7800	5.8200	5.6200	5.6200	-3.103%	46,974,864	-18.681%
2025-02-12	5.9200	5.9499	5.7700	5.8000	+0.870%	54,668,118	-21.205%
2025-02-11	5.8300	5.8400	5.7300	5.7500	-0.174%	33,200,794	-20.520%
2025-02-10	5.7900	5.8299	5.7400	5.7600	-2.041%	34,810,467	-20.658%
2025-02-07	5.7000	5.9000	5.6700	5.8800	+2.977%	80,963,827	-22.277%
2025-02-06	5.7300	5.8199	5.7100	5.7100	-1.040%	49,691,863	-19.963%
2025-02-05	5.8700	5.9350	5.7700	5.7700	-1.029%	50,308,426	-20.795%
2025-02-04	5.9600	5.9799	5.8200	5.8300	-2.181%	62,557,744	-21.611%
2025-02-03	6.1100	6.1700	5.8801	5.9600	+2.230%	91,729,200	-23.320%
2025-01-31	5.6700	5.8600	5.6000	5.8300	+1.568%	81,201,242	-21.611%
2025-01-30	5.7600	5.8600	5.6900	5.7400	-1.375%	58,107,675	-20.382%
2025-01-29	5.7800	5.9000	5.7600	5.8200	+1.394%	70,869,395	-21.476%
2025-01-28	5.8600	5.9600	5.7200	5.7400	-2.381%	48,118,451	-20.382%
2025-01-27	6.0200	6.0300	5.8800	5.8800	+4.071%	104,607,135	-22.277%
2025-01-24	5.6000	5.6900	5.5767	5.6500	+0.893%	42,466,015	-19.113%
2025-01-23	5.7100	5.7200	5.6000	5.6000	-1.582%	36,772,712	-18.391%
2025-01-22	5.7000	5.7200	5.6500	5.6900	-1.557%	45,735,850	-19.682%
2025-01-21	5.8500	5.9199	5.7800	5.7800	-2.694%	52,876,538	-20.933%
2025-01-17	5.9600	6.0100	5.8900	5.9400	-2.941%	52,874,901	-23.062%
2025-01-16	6.0400	6.1400	6.0300	6.1200	+0.824%	79,088,554	-25.325%
2025-01-15	6.1500	6.1999	6.0400	6.0700	-5.599%	81,052,869	-24.710%
2025-01-14	6.3500	6.5500	6.3312	6.4300	0.000%	93,570,305	-28.925%
2025-01-13	6.6400	6.6500	6.4300	6.4300	-0.464%	90,733,050	-28.925%
2025-01-10	6.3100	6.5399	6.3000	6.4600	+4.531%	93,758,928	-29.255%
2025-01-08	6.2100	6.3200	6.1500	6.1800	-0.323%	79,713,308	-26.050%
2025-01-07	5.9400	6.2600	5.9300	6.2000	+3.333%	96,847,770	-26.289%
2025-01-06	5.9700	6.0500	5.8600	6.0000	-1.639%	87,931,280	-23.832%
2025-01-03	6.2400	6.2800	6.0800	6.1000	-3.633%	60,379,165	-25.080%
2025-01-02	6.1700	6.4599	6.1100	6.3300	+0.796%	123,882,025	-27.803%
2024-12-31	6.1500	6.3300	6.1300	6.2800	+1.290%	86,082,128	-27.228%
2024-12-30	6.2100	6.3200	6.0900	6.2000	+3.333%	77,300,184	-26.289%
2024-12-27	5.9200	6.1200	5.9100	6.0000	+3.448%	81,693,863	-23.832%
2024-12-26	5.8600	5.9000	5.7700	5.8000	0.000%	51,740,048	-21.205%
2024-12-24	5.9600	5.9798	5.8000	5.8000	-3.172%	34,764,262	-21.205%
2024-12-23	6.1100	6.2200	5.9706	5.9900	-2.760%	81,578,958	-23.705%
2024-12-20	6.4600	6.4862	6.0000	6.1600	-3.297%	114,871,684	-25.810%
2024-12-19	6.1900	6.3799	6.1400	6.3700	+0.315%	96,736,814	-28.256%
2024-12-18	5.8400	6.3700	5.7700	6.3500	+8.919%	79,685,422	-28.030%
2024-12-17	5.8400	5.8800	5.8100	5.8300	+1.215%	52,546,493	-21.611%
2024-12-16	5.7800	5.8100	5.7300	5.7600	-1.201%	38,875,032	-20.658%
2024-12-13	5.7700	5.8700	5.7500	5.8300	+0.344%	52,448,859	-21.611%
2024-12-12	5.7600	5.8200	5.7400	5.8100	+1.573%	48,848,656	-21.341%
2024-12-11	5.7800	5.7900	5.7000	5.7200	-2.389%	30,136,770	-20.103%
2024-12-10	5.7900	5.8800	5.7700	5.8600	+0.861%	31,786,610	-22.012%
2024-12-09	5.7200	5.8200	5.7100	5.8100	+1.751%	42,293,650	-21.341%
2024-12-06	5.7200	5.7400	5.6700	5.7100	-0.523%	30,348,841	-19.963%
2024-12-05	5.7200	5.7500	5.6800	5.7400	+0.525%	36,631,472	-20.382%
2024-12-04	5.7600	5.7900	5.7000	5.7100	-1.721%	25,298,172	-19.963%
2024-12-03	5.8200	5.8600	5.8000	5.8100	0.000%	31,244,696	-21.341%
2024-12-02	5.8400	5.8500	5.8000	5.8100	-0.514%	29,665,966	-21.341%
2024-11-29	5.9400	5.9400	5.8200	5.8400	-1.849%	18,901,696	-21.745%
2024-11-27	5.9000	5.9900	5.8900	5.9500	+1.190%	34,090,254	-23.192%
2024-11-26	5.9500	5.9700	5.8700	5.8800	-1.836%	46,343,770	-22.277%
2024-11-25	5.9200	6.0500	5.8800	5.9900	-0.663%	55,748,083	-23.705%
2024-11-22	6.1000	6.1100	6.0100	6.0300	-0.822%	50,067,968	-24.211%
2024-11-21	6.1000	6.2800	6.0400	6.0800	-1.618%	84,674,907	-24.834%
2024-11-20	6.1800	6.3700	6.1700	6.1800	-0.162%	66,188,080	-26.050%
2024-11-19	6.3600	6.3900	6.1600	6.1900	-0.801%	57,024,892	-26.170%
2024-11-18	6.3100	6.3400	6.2000	6.2400	-1.266%	45,618,800	-26.761%
2024-11-15	6.2000	6.3800	6.1800	6.3200	+3.947%	69,463,212	-27.688%
2024-11-14	5.9600	6.1000	5.9500	6.0800	+2.013%	59,063,003	-24.834%
2024-11-13	5.9500	6.0300	5.9000	5.9600	-0.168%	60,493,526	-23.320%
2024-11-12	5.9200	6.0500	5.9000	5.9700	+0.845%	57,483,345	-23.449%
2024-11-11	5.8800	5.9700	5.8700	5.9200	0.000%	43,625,027	-22.802%
2024-11-08	5.9900	5.9900	5.8800	5.9200	-1.169%	46,545,499	-22.802%
2024-11-07	6.0700	6.0800	5.9600	5.9900	-2.284%	51,570,203	-23.705%
2024-11-06	6.1900	6.3273	6.1000	6.1300	-7.541%	85,927,684	-25.447%
2024-11-05	6.8400	6.8500	6.6200	6.6300	-3.634%	61,300,621	-31.069%
2024-11-04	6.8200	6.9400	6.7700	6.8800	+0.880%	55,342,155	-33.574%
2024-11-01	6.8000	6.8400	6.6500	6.8200	-1.016%	64,863,121	-32.990%
2024-10-31	6.6600	6.9040	6.6600	6.8900	+5.837%	52,597,246	-33.671%
2024-10-30	6.4600	6.5399	6.4000	6.5100	+0.930%	37,771,129	-29.799%
2024-10-29	6.5200	6.5600	6.4100	6.4500	-0.616%	35,299,576	-29.146%
2024-10-28	6.4200	6.4900	6.4100	6.4900	-0.765%	37,998,545	-29.582%
2024-10-25	6.4500	6.5700	6.3500	6.5400	+0.461%	42,639,558	-30.121%
2024-10-24	6.4900	6.6100	6.4900	6.5100	-0.611%	40,906,828	-29.799%
2024-10-23	6.4500	6.6760	6.4300	6.5500	+2.826%	53,661,038	-30.227%
2024-10-22	6.4600	6.4789	6.3400	6.3700	+0.157%	29,640,651	-28.256%
2024-10-21	6.3600	6.4600	6.3200	6.3600	+0.315%	35,930,196	-28.143%
2024-10-18	6.3500	6.3990	6.3000	6.3400	-0.938%	23,879,814	-27.916%
2024-10-17	6.2700	6.4000	6.2700	6.4000	+0.156%	37,497,924	-28.592%
2024-10-16	6.4700	6.5100	6.3700	6.3900	-1.389%	27,191,602	-28.480%
2024-10-15	6.3100	6.5100	6.3050	6.4800	+2.370%	36,729,750	-29.474%
2024-10-14	6.4200	6.4400	6.2900	6.3300	-2.164%	25,573,754	-27.803%
2024-10-11	6.6000	6.6000	6.4500	6.4700	-1.672%	35,616,025	-29.365%
2024-10-10	6.6000	6.6400	6.5400	6.5800	+0.458%	36,789,779	-30.546%
2024-10-09	6.6800	6.7100	6.5300	6.5500	-1.946%	34,652,495	-30.227%
2024-10-08	6.7900	6.8198	6.6600	6.6800	-2.766%	35,094,450	-31.585%
2024-10-07	6.7500	6.9199	6.7300	6.8700	+2.537%	39,702,249	-33.477%
2024-10-04	6.7100	6.8700	6.6800	6.7000	-2.475%	51,658,710	-31.790%
2024-10-03	6.8900	6.9500	6.7901	6.8700	+0.586%	49,743,957	-33.477%
2024-10-02	6.8700	6.9600	6.7900	6.8300	-0.146%	34,957,687	-33.088%
2024-10-01	6.6600	6.9200	6.6600	6.8400	+2.857%	62,802,249	-33.186%
2024-09-30	6.7700	6.8500	6.6300	6.6500	-1.189%	42,856,408	-31.277%
2024-09-27	6.6600	6.7700	6.6300	6.7300	+0.598%	32,048,553	-32.094%
2024-09-26	6.6100	6.7787	6.6000	6.6900	-1.036%	33,595,666	-31.688%
2024-09-25	6.7300	6.8100	6.7000	6.7600	+0.595%	28,254,412	-32.395%
2024-09-24	6.7500	6.8500	6.7100	6.7200	-1.898%	32,948,478	-31.993%
2024-09-23	6.8600	6.9100	6.8300	6.8500	-0.868%	36,632,578	-33.283%
2024-09-20	6.9100	7.0200	6.8600	6.9100	+0.876%	36,737,206	-33.863%
2024-09-19	6.8500	6.9700	6.7800	6.8500	-5.256%	56,401,624	-33.283%
2024-09-18	7.1300	7.2500	6.9400	7.2300	+0.978%	64,769,209	-36.790%
2024-09-17	7.0800	7.2400	7.0200	7.1600	+0.140%	46,304,902	-36.172%
2024-09-16	7.2000	7.2700	7.1500	7.1500	-0.418%	27,564,414	-36.083%
2024-09-13	7.2700	7.2900	7.1400	7.1800	-1.509%	43,573,088	-36.350%
2024-09-12	7.4500	7.5499	7.2750	7.2900	-2.410%	52,244,387	-37.310%
2024-09-11	7.7200	8.0899	7.4301	7.4700	-3.113%	64,640,949	-38.821%
2024-09-10	7.7250	7.9399	7.6900	7.7100	-1.154%	44,509,955	-40.725%
2024-09-09	7.8900	7.9700	7.7400	7.8000	-3.226%	53,011,936	-41.409%
2024-09-06	7.6700	8.1100	7.6000	8.0600	+4.948%	74,890,737	-43.299%
2024-09-05	7.6200	7.7768	7.5000	7.6800	+0.920%	50,556,432	-40.493%
2024-09-04	7.6500	7.6700	7.4650	7.6100	+0.528%	50,035,669	-39.946%
2024-09-03	7.2500	7.6600	7.2300	7.5700	+6.320%	54,159,006	-39.629%
2024-08-30	7.2300	7.3795	7.1000	7.1200	-2.732%	34,047,798	-35.813%
2024-08-29	7.2300	7.3600	7.1000	7.3200	+0.137%	52,392,948	-37.567%
2024-08-28	7.1900	7.4300	7.1800	7.3100	+1.811%	32,966,513	-37.482%
2024-08-27	7.2600	7.3099	7.1600	7.1800	-0.416%	23,533,398	-36.350%
2024-08-26	7.1200	7.2700	7.0800	7.2100	+0.839%	30,201,269	-36.614%
2024-08-23	7.2600	7.3400	7.1100	7.1500	-3.117%	44,292,045	-36.083%
2024-08-22	7.1300	7.4200	7.1000	7.3800	+2.500%	43,462,525	-38.075%
2024-08-21	7.2400	7.3000	7.1400	7.2000	-1.099%	31,096,667	-36.526%
2024-08-20	7.2500	7.3299	7.1801	7.2800	+0.552%	24,341,430	-37.224%
2024-08-19	7.4200	7.4600	7.2300	7.2400	-2.688%	24,668,286	-36.877%
2024-08-16	7.5500	7.5600	7.4100	7.4400	-0.535%	30,111,061	-38.574%
2024-08-15	7.6400	7.6600	7.4600	7.4800	-4.956%	28,980,396	-38.902%
2024-08-14	7.9200	8.0400	7.8200	7.8700	-0.882%	37,270,528	-41.930%
2024-08-13	8.2100	8.2197	7.9400	7.9400	-4.910%	41,682,053	-42.442%
2024-08-12	8.3100	8.4700	8.2400	8.3500	-0.120%	49,319,002	-45.268%
2024-08-09	8.5300	8.5800	8.2900	8.3600	-1.182%	44,019,867	-45.334%
2024-08-08	8.8100	8.9281	8.4250	8.4600	-7.033%	63,598,932	-45.980%
2024-08-07	8.5800	9.1200	8.4250	9.1000	+2.132%	67,224,474	-49.779%
2024-08-06	9.0600	9.1300	8.5000	8.9100	-2.623%	60,915,714	-48.708%
2024-08-05	9.4300	9.4900	8.8600	9.1500	+8.670%	127,925,687	-50.054%
2024-08-02	8.2900	8.6065	8.2306	8.4200	+5.779%	78,554,868	-45.723%
2024-08-01	7.5500	8.1099	7.4600	7.9600	+4.188%	85,908,986	-42.587%
2024-07-31	7.7000	7.7699	7.5100	7.6400	-4.857%	67,458,911	-40.182%
2024-07-30	7.8200	8.1700	7.7800	8.0300	+1.646%	51,929,165	-43.087%
2024-07-29	7.8400	7.9799	7.7900	7.9000	-0.126%	44,831,773	-42.151%
2024-07-26	7.9900	8.0300	7.7700	7.9100	-2.945%	58,672,742	-42.224%
2024-07-25	8.0300	8.2000	7.7500	8.1500	+1.494%	71,903,039	-43.925%
2024-07-24	7.7100	8.0650	7.7001	8.0300	+6.782%	54,792,452	-43.087%
2024-07-23	7.4900	7.5360	7.3900	7.5200	+0.669%	35,320,493	-39.227%
2024-07-22	7.5300	7.6294	7.4403	7.4700	-3.238%	45,144,024	-38.821%
2024-07-19	7.5700	7.7500	7.5000	7.7200	+2.252%	51,470,879	-40.802%
2024-07-18	7.3200	7.6300	7.2700	7.5500	+2.442%	64,394,161	-39.469%
2024-07-17	7.3000	7.3900	7.2350	7.3700	+4.391%	62,588,647	-37.991%
2024-07-16	7.1400	7.1800	7.0500	7.0600	-1.808%	37,926,595	-35.268%
2024-07-15	7.1700	7.2700	7.0600	7.1900	-0.828%	48,204,712	-36.438%
2024-07-12	7.3400	7.3600	7.1000	7.2500	-1.628%	43,950,114	-36.964%
2024-07-11	7.1800	7.4000	7.1500	7.3700	+2.646%	48,021,739	-37.991%
2024-07-10	7.3500	7.3700	7.1700	7.1800	-2.842%	22,986,142	-36.350%
2024-07-09	7.3900	7.4200	7.3500	7.3900	-0.404%	21,852,749	-38.158%
2024-07-08	7.4200	7.4700	7.3800	7.4200	-0.269%	22,555,612	-38.408%
2024-07-05	7.5600	7.5846	7.4200	7.4400	-1.587%	22,794,813	-38.574%
2024-07-03	7.6700	7.6715	7.5400	7.5600	-1.176%	13,534,540	-39.549%
2024-07-02	7.8800	7.8800	7.6500	7.6500	-1.797%	33,750,640	-40.260%
2024-07-01	7.7900	7.9280	7.7800	7.7900	-0.764%	38,945,057	-41.334%
2024-06-28	7.7200	7.8998	7.5900	7.8500	+1.421%	43,108,221	-41.782%
2024-06-27	7.7900	7.8200	7.7150	7.7400	-0.386%	27,909,194	-40.955%
2024-06-26	7.8500	7.8800	7.7400	7.7700	-0.385%	31,602,201	-41.183%
2024-06-25	7.8400	7.9100	7.7800	7.8000	-2.622%	27,131,919	-41.409%
2024-06-24	7.9400	8.0100	7.8200	8.0100	+1.009%	31,790,523	-42.945%
2024-06-21	7.9300	7.9900	7.8700	7.9300	+0.762%	29,924,740	-42.369%
2024-06-20	7.7700	7.9597	7.7400	7.8700	+0.768%	32,394,493	-41.930%
2024-06-18	7.8700	7.8900	7.8000	7.8100	-0.762%	20,309,080	-41.484%
2024-06-17	8.0900	8.1100	7.8000	7.8700	-2.114%	27,421,702	-41.930%
2024-06-14	8.1300	8.1800	8.0400	8.0400	0.000%	21,969,639	-43.158%
2024-06-13	8.0200	8.1800	8.0100	8.0400	-0.618%	23,819,785	-43.158%
2024-06-12	8.0700	8.1400	7.9600	8.0900	-2.530%	39,641,012	-43.509%
2024-06-11	8.4200	8.5299	8.2900	8.3000	-0.480%	26,068,215	-44.939%
2024-06-10	8.4700	8.4999	8.3350	8.3400	-0.950%	22,891,600	-45.203%
2024-06-07	8.4400	8.4900	8.2847	8.4200	+0.477%	32,337,787	-45.723%
2024-06-06	8.3500	8.4700	8.3400	8.3800	0.000%	25,936,544	-45.464%
2024-06-05	8.5700	8.6700	8.3700	8.3800	-3.345%	33,588,403	-45.464%
2024-06-04	8.7700	8.8500	8.6400	8.6700	-0.459%	35,172,215	-47.288%
2024-06-03	8.6400	8.9600	8.6300	8.7100	-0.115%	33,328,305	-47.530%
2024-05-31	8.9000	9.1800	8.7000	8.7200	-2.461%	37,776,298	-47.591%
2024-05-30	8.8500	9.0100	8.8100	8.9400	+1.938%	26,749,975	-48.880%
2024-05-29	8.7900	8.8000	8.7100	8.7700	+2.095%	25,064,170	-47.889%
2024-05-28	8.5500	8.7199	8.5400	8.5900	-0.116%	25,536,400	-46.797%
2024-05-24	8.6800	8.7300	8.5501	8.6000	-1.826%	32,359,144	-46.859%
2024-05-23	8.4200	8.8200	8.4100	8.7600	+2.456%	43,721,273	-47.830%
2024-05-22	8.5100	8.6600	8.4800	8.5500	+0.945%	25,986,850	-46.549%
2024-05-21	8.5800	8.5900	8.4700	8.4700	-0.703%	14,699,275	-46.044%
2024-05-20	8.5600	8.5800	8.4600	8.5300	-0.350%	22,089,913	-46.423%
2024-05-17	8.5900	8.6700	8.5600	8.5600	-0.465%	17,888,404	-46.611%
2024-05-16	8.5300	8.6000	8.4500	8.6000	+0.939%	22,192,342	-46.859%
2024-05-15	8.7250	8.7577	8.5100	8.5200	-3.620%	25,694,976	-46.360%
2024-05-14	8.9700	8.9900	8.8200	8.8400	-1.339%	22,592,551	-48.302%
2024-05-13	8.8900	9.0300	8.8700	8.9600	-0.111%	16,572,392	-48.994%
2024-05-10	8.9100	9.0300	8.8700	8.9700	-0.222%	21,331,883	-49.051%
2024-05-09	9.1400	9.1799	8.9900	8.9900	-1.533%	25,004,830	-49.165%
2024-05-08	9.2400	9.2500	9.1100	9.1300	0.000%	18,628,779	-49.944%
2024-05-07	9.1200	9.1700	9.0600	9.1300	-0.328%	22,552,691	-49.944%
2024-05-06	9.3300	9.3500	9.1600	9.1600	-3.171%	25,489,264	-50.108%
2024-05-03	9.4500	9.6100	9.3800	9.4600	-3.568%	44,712,181	-51.690%
2024-05-02	9.8500	10.1400	9.7500	9.8100	-2.582%	31,366,642	-53.414%
2024-05-01	10.0100	10.1000	9.6000	10.0700	+1.104%	44,260,742	-54.617%
2024-04-30	9.6000	9.9650	9.5429	9.9600	+4.622%	28,670,734	-54.115%
2024-04-29	9.5200	9.6700	9.4700	9.5200	-0.937%	25,304,489	-51.995%
2024-04-26	9.7200	9.7600	9.5100	9.6100	-2.733%	26,273,082	-52.444%
2024-04-25	10.1400	10.2300	9.8300	9.8800	+1.333%	39,313,799	-53.744%
2024-04-24	9.6800	9.8900	9.6400	9.7500	0.000%	31,032,204	-53.127%
2024-04-23	9.9700	10.0050	9.7100	9.7500	-3.465%	28,763,377	-53.127%
2024-04-22	10.2000	10.3600	9.9200	10.1000	-2.510%	37,388,339	-54.751%
2024-04-19	10.1200	10.4500	10.0500	10.3600	+2.473%	52,277,800	-55.887%
2024-04-18	9.9600	10.1600	9.8200	10.1100	+0.999%	38,128,252	-54.796%
2024-04-17	9.7000	10.1050	9.6900	10.0100	+1.624%	47,215,669	-54.345%
2024-04-16	9.7600	9.9199	9.6701	9.8500	+0.819%	57,316,152	-53.603%
2024-04-15	9.1900	9.8300	9.1800	9.7700	+3.715%	65,065,913	-53.223%
2024-04-12	9.2300	9.5100	9.1600	9.4200	+4.319%	45,055,910	-51.485%
2024-04-11	9.1600	9.3600	8.9600	9.0300	-2.167%	33,451,826	-49.390%
2024-04-10	9.2700	9.3400	9.1300	9.2300	+3.128%	50,316,181	-50.486%
2024-04-09	8.9000	9.2200	8.8800	8.9500	-0.445%	28,003,331	-48.937%
2024-04-08	8.9700	9.0300	8.9100	8.9900	0.000%	23,126,483	-49.165%
2024-04-05	9.2200	9.2400	8.8900	8.9900	-3.125%	44,438,645	-49.165%
2024-04-04	8.7400	9.3000	8.7200	9.2800	+3.919%	39,340,677	-50.753%
2024-04-03	9.0400	9.0400	8.8600	8.9300	-0.335%	20,020,014	-48.823%
2024-04-02	9.0000	9.0897	8.9600	8.9600	+2.050%	23,748,544	-48.994%
2024-04-01	8.7100	8.8500	8.6800	8.7800	+0.573%	19,611,921	-47.949%
2024-03-28	8.7300	8.7600	8.6600	8.7300	0.000%	16,327,789	-47.651%
2024-03-27	8.8000	8.9200	8.7300	8.7300	-2.240%	18,359,785	-47.651%
2024-03-26	8.8000	8.9600	8.7950	8.9300	+0.563%	13,059,247	-48.823%
2024-03-25	8.8900	8.8900	8.8200	8.8800	+1.024%	14,475,192	-48.535%
2024-03-22	8.7700	8.8200	8.7300	8.7900	+0.572%	17,959,102	-48.008%
2024-03-21	8.6800	8.7600	8.6500	8.7400	-1.019%	20,997,737	-47.711%
2024-03-20	9.0600	9.1100	8.8100	8.8300	-2.539%	29,209,457	-48.243%
2024-03-19	9.2700	9.3200	9.0500	9.0600	-3.102%	22,136,542	-49.557%
2024-03-18	9.3000	9.3800	9.2100	9.3500	-1.786%	20,906,579	-51.122%
2024-03-15	9.4900	9.6000	9.4200	9.5200	+2.036%	25,028,097	-51.995%
2024-03-14	9.2100	9.4900	9.2000	9.3300	+0.974%	26,364,954	-51.017%
2024-03-13	9.1900	9.3299	9.1800	9.2400	+0.544%	15,681,622	-50.540%
2024-03-12	9.3800	9.5400	9.1701	9.1900	-3.365%	31,275,224	-50.271%
2024-03-11	9.5500	9.6600	9.4700	9.5100	+0.422%	21,817,847	-51.944%
2024-03-08	9.2700	9.5100	9.1200	9.4700	+1.938%	36,041,940	-51.741%
2024-03-07	9.3900	9.4500	9.2400	9.2900	-2.824%	29,224,592	-50.806%
2024-03-06	9.5200	9.6500	9.4400	9.5600	-1.646%	23,023,968	-52.196%
2024-03-05	9.5500	9.8400	9.5201	9.7200	+3.185%	26,345,124	-52.983%
2024-03-04	9.4400	9.4400	9.3200	9.4200	+0.426%	16,022,944	-51.485%
2024-03-01	9.6100	9.6376	9.3700	9.3800	-2.798%	22,897,878	-51.278%
2024-02-29	9.6500	9.8150	9.5600	9.6500	-1.026%	20,178,220	-52.641%
2024-02-28	9.8000	9.8200	9.7100	9.7500	+0.619%	18,542,912	-53.127%
2024-02-27	9.7100	9.8300	9.6900	9.6900	-0.615%	16,696,903	-52.837%
2024-02-26	9.6200	9.7600	9.5900	9.7500	+1.141%	20,014,864	-53.127%
2024-02-23	9.5600	9.6900	9.5100	9.6400	-0.207%	22,543,991	-52.592%
2024-02-22	9.8700	9.9399	9.6000	9.6600	-6.122%	29,778,257	-52.690%
2024-02-21	10.4000	10.5077	10.2700	10.2900	-0.194%	22,076,198	-55.587%
2024-02-20	10.2500	10.4400	10.2000	10.3100	+1.877%	32,107,060	-55.673%
2024-02-16	10.0000	10.1700	9.9300	10.1200	+1.403%	35,967,323	-54.841%
2024-02-15	10.1200	10.1700	9.9600	9.9800	-1.675%	25,932,525	-54.207%
2024-02-14	10.2600	10.4300	10.1300	10.1500	-2.685%	31,810,588	-54.974%
2024-02-13	10.4100	10.6400	10.3300	10.4300	+4.092%	38,467,097	-56.183%
2024-02-12	10.0100	10.0610	9.8700	10.0200	+0.200%	21,815,448	-54.390%
2024-02-09	10.1400	10.1699	9.9700	10.0000	-1.575%	22,341,625	-54.299%
2024-02-08	10.1900	10.2400	10.1400	10.1600	-0.098%	17,312,082	-55.019%
2024-02-07	10.2800	10.3400	10.1401	10.1700	-2.399%	22,858,229	-55.063%
2024-02-06	10.4500	10.5500	10.4000	10.4200	-0.762%	20,295,472	-56.141%
2024-02-05	10.4300	10.6599	10.4040	10.5000	+1.156%	25,867,103	-56.475%
2024-02-02	10.7000	10.7200	10.2800	10.3800	-3.172%	38,147,012	-55.972%
2024-02-01	11.0300	11.0900	10.7200	10.7200	-3.684%	32,006,536	-57.368%
2024-01-31	10.7700	11.1350	10.7350	11.1300	+4.901%	37,896,137	-58.939%
2024-01-30	10.6200	10.6617	10.5700	10.6100	+0.284%	17,204,110	-56.926%
2024-01-29	10.8300	10.8600	10.5717	10.5800	-2.308%	23,384,954	-56.804%
2024-01-26	10.8200	10.8900	10.7200	10.8300	+0.371%	19,544,234	-57.801%
2024-01-25	10.8200	10.9600	10.7650	10.7900	-1.371%	23,345,834	-57.645%
2024-01-24	10.7800	10.9700	10.7200	10.9400	-0.455%	28,785,549	-58.226%
2024-01-23	11.0300	11.1100	10.9600	10.9900	-0.543%	19,936,924	-58.416%
2024-01-22	11.0200	11.1150	10.9400	11.0500	-0.808%	26,411,273	-58.642%
2024-01-19	11.4700	11.5300	11.1150	11.1400	-3.717%	34,899,202	-58.976%
2024-01-18	11.7400	11.8600	11.5199	11.5700	-2.363%	29,414,324	-60.500%
2024-01-17	11.8900	12.0300	11.8100	11.8500	+1.804%	28,612,437	-61.434%