Dark

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

At Close

Jul 3, 2025 1:56:54 PM EDT

4.55USD-1.940%(-0.09)26,323,403

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:28:30 AM EDT

4.61USD-0.647%(-0.03)1,336,409

After-hours

Jul 3, 2025 4:57:30 PM EDT

4.56USD+0.220%(+0.01)87,451

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	4.6100	4.6100	4.5200	4.54	-2.155%	26,323,403	0.000%
2025-07-02	4.7200	4.7400	4.6400	4.64	-1.486%	27,480,365	-2.155%
2025-07-01	4.7400	4.7600	4.6800	4.71	+0.426%	49,364,367	-3.609%
2025-06-30	4.7100	4.7650	4.6700	4.69	-1.471%	46,603,311	-3.198%
2025-06-27	4.8100	4.8600	4.7300	4.76	-1.653%	57,280,139	-4.622%
2025-06-26	4.9000	4.9200	4.8200	4.84	-2.024%	40,325,019	-6.198%
2025-06-25	4.9200	4.9878	4.9100	4.94	-0.202%	37,158,837	-8.097%
2025-06-24	5.0200	5.0400	4.9200	4.95	-3.883%	43,544,439	-8.283%
2025-06-23	5.3000	5.3800	5.1400	5.15	-3.195%	79,781,614	-11.845%
2025-06-20	5.2100	5.3500	5.1700	5.32	+0.949%	71,193,484	-14.662%
2025-06-18	5.2400	5.2900	5.1600	5.27	+0.381%	65,277,859	-13.852%
2025-06-17	5.1900	5.2800	5.1500	5.25	+2.339%	59,871,404	-13.524%
2025-06-16	5.1800	5.1899	5.0800	5.13	-2.841%	52,247,075	-11.501%
2025-06-13	5.2400	5.3100	5.1500	5.28	+3.733%	94,848,318	-14.015%
2025-06-12	5.1900	5.2000	5.0900	5.09	-1.165%	56,089,025	-10.806%
2025-06-11	5.0800	5.2100	5.0600	5.15	+0.980%	73,851,711	-11.845%
2025-06-10	5.1800	5.2100	5.1000	5.10	-1.734%	40,773,265	-10.980%
2025-06-09	5.2000	5.2300	5.1500	5.19	-0.192%	42,084,482	-12.524%
2025-06-06	5.2200	5.2700	5.1600	5.20	-3.166%	71,003,867	-12.692%
2025-06-05	5.2500	5.4200	5.2100	5.37	+1.705%	74,477,128	-15.456%
2025-06-04	5.2500	5.3000	5.2300	5.28	+0.190%	40,945,874	-14.015%
2025-06-03	5.3800	5.3900	5.2500	5.27	-1.679%	46,769,410	-13.852%
2025-06-02	5.5100	5.5800	5.3600	5.36	-1.651%	64,322,437	-15.299%
2025-05-30	5.4700	5.6300	5.4100	5.45	+0.368%	90,434,977	-16.697%
2025-05-29	5.3400	5.5400	5.3400	5.43	-1.093%	81,793,831	-16.390%
2025-05-28	5.3900	5.5100	5.3500	5.49	+1.667%	55,985,961	-17.304%
2025-05-27	5.5500	5.6000	5.3900	5.40	-6.087%	52,619,082	-15.926%
2025-05-23	5.8500	5.8600	5.6700	5.75	+2.313%	100,074,467	-21.043%
2025-05-22	5.6400	5.6800	5.5200	5.62	0.000%	89,352,634	-19.217%
2025-05-21	5.4800	5.6600	5.3700	5.62	+5.047%	97,287,879	-19.217%
2025-05-20	5.3600	5.4500	5.3200	5.35	+1.134%	51,069,299	-15.140%
2025-05-19	5.4900	5.4900	5.2800	5.29	-0.377%	61,012,265	-14.178%
2025-05-16	5.4000	5.4500	5.3100	5.31	-1.848%	49,132,758	-14.501%
2025-05-15	5.5400	5.5600	5.4000	5.41	-1.457%	62,750,747	-16.081%
2025-05-14	5.4900	5.5500	5.4500	5.49	-0.182%	63,235,766	-17.304%
2025-05-13	5.6000	5.6300	5.4400	5.50	-2.135%	59,949,929	-17.455%
2025-05-12	5.6600	5.8200	5.6200	5.62	-9.791%	85,071,835	-19.217%
2025-05-09	6.1600	6.2900	6.1300	6.23	+0.484%	69,536,695	-27.127%
2025-05-08	6.1900	6.3150	6.0200	6.20	-2.054%	82,792,977	-26.774%
2025-05-07	6.3700	6.5100	6.2400	6.33	-1.094%	81,366,509	-28.278%
2025-05-06	6.4300	6.4700	6.2600	6.40	+2.564%	79,633,752	-29.063%
2025-05-05	6.2800	6.3100	6.1500	6.24	+1.629%	61,922,803	-27.244%
2025-05-02	6.2100	6.2900	6.0800	6.14	-4.361%	81,267,615	-26.059%
2025-05-01	6.3500	6.4400	6.2200	6.42	-2.283%	84,385,480	-29.283%
2025-04-30	6.8000	7.0199	6.4800	6.57	+0.152%	94,779,750	-30.898%
2025-04-29	6.7600	6.7700	6.5200	6.56	-1.796%	74,012,227	-30.793%
2025-04-28	6.6600	6.8900	6.5800	6.68	0.000%	77,931,604	-32.036%
2025-04-25	6.8400	6.9400	6.6700	6.68	-2.053%	78,419,859	-32.036%
2025-04-24	7.2200	7.2800	6.8000	6.82	-6.190%	61,017,962	-33.431%
2025-04-23	7.0700	7.3425	6.8500	7.27	-4.843%	74,915,453	-37.552%
2025-04-22	7.9600	8.0157	7.5300	7.64	-7.506%	83,392,309	-40.576%
2025-04-21	7.9600	8.5100	7.9231	8.26	+6.856%	110,454,225	-45.036%
2025-04-17	7.6600	7.8300	7.5000	7.73	+0.130%	83,898,274	-41.268%
2025-04-16	7.4900	7.9500	7.3500	7.72	+6.630%	86,791,757	-41.192%
2025-04-15	7.1600	7.2800	7.0200	7.24	+0.695%	66,992,773	-37.293%
2025-04-14	6.9700	7.4000	6.9604	7.19	-2.706%	81,474,421	-36.857%
2025-04-11	7.8800	8.0050	7.2800	7.39	-5.135%	91,801,739	-38.566%
2025-04-10	7.5000	8.3799	7.4501	7.79	+10.028%	86,007,049	-41.720%
2025-04-09	10.0400	10.0700	6.9015	7.08	-28.049%	167,131,351	-35.876%
2025-04-08	8.4200	10.2700	8.2700	9.84	+4.904%	121,573,743	-53.862%
2025-04-07	10.2600	10.6699	8.3700	9.38	+0.428%	143,982,061	-51.599%
2025-04-04	8.5400	9.3600	8.4500	9.34	+17.929%	130,953,099	-51.392%
2025-04-03	7.6400	7.9400	7.5300	7.92	+14.451%	108,926,276	-42.677%
2025-04-02	7.2800	7.2900	6.8200	6.92	-1.844%	105,997,397	-34.393%
2025-04-01	7.1900	7.3400	6.9800	7.05	-0.983%	110,962,037	-35.603%
2025-03-31	7.4900	7.6000	7.0600	7.12	-1.793%	114,118,540	-36.236%
2025-03-28	6.9000	7.2800	6.8700	7.25	+6.305%	81,161,647	-37.379%
2025-03-27	6.8200	6.9100	6.6900	6.82	+0.739%	87,387,933	-33.431%
2025-03-26	6.5500	6.8200	6.5100	6.77	+3.517%	81,844,248	-32.939%
2025-03-25	6.5400	6.6000	6.5000	6.54	-1.949%	45,128,882	-30.581%
2025-03-24	6.7800	6.8100	6.6246	6.67	-5.121%	55,343,433	-31.934%
2025-03-21	7.2200	7.2600	7.0049	7.03	0.000%	81,453,715	-35.420%
2025-03-20	7.1100	7.1400	6.8400	7.03	+0.716%	75,059,590	-35.420%
2025-03-19	7.1400	7.1800	6.8200	6.98	-3.190%	80,956,019	-34.957%
2025-03-18	7.0650	7.2800	7.0534	7.21	+3.295%	94,722,825	-37.032%
2025-03-17	7.1400	7.1599	6.8700	6.98	-2.241%	82,114,440	-34.957%
2025-03-14	7.4100	7.4300	7.0900	7.14	-6.053%	81,150,310	-36.415%
2025-03-13	7.3200	7.6600	7.2900	7.60	+4.110%	84,870,857	-40.263%
2025-03-12	7.1600	7.5100	7.1300	7.30	-1.484%	103,860,631	-37.808%
2025-03-11	7.2800	7.5650	7.1400	7.41	+2.632%	107,444,821	-38.731%
2025-03-10	6.9850	7.4000	6.9117	7.22	+7.922%	105,092,950	-37.119%
2025-03-07	6.8700	7.0590	6.6400	6.69	-1.473%	121,406,733	-32.138%
2025-03-06	6.7000	6.8800	6.5401	6.79	+5.271%	98,301,651	-33.137%
2025-03-05	6.6700	6.7900	6.3800	6.45	-3.153%	112,817,537	-29.612%
2025-03-04	6.5600	6.8100	6.3700	6.66	+3.738%	111,227,056	-31.832%
2025-03-03	6.0400	6.5500	6.0100	6.42	+5.074%	118,371,868	-29.283%
2025-02-28	6.3800	6.4900	6.0847	6.11	-4.531%	97,996,332	-25.696%
2025-02-27	6.0300	6.4100	5.9900	6.40	+4.746%	94,955,810	-29.063%
2025-02-26	6.0600	6.1800	5.9400	6.11	+0.164%	95,933,630	-25.696%
2025-02-25	6.0200	6.2500	5.9900	6.10	+1.329%	95,790,239	-25.574%
2025-02-24	5.8600	6.0300	5.8300	6.02	+1.518%	84,041,306	-24.585%
2025-02-21	5.6400	5.9400	5.6400	5.93	+5.516%	65,435,267	-23.440%
2025-02-20	5.5900	5.7200	5.5900	5.62	+1.261%	50,392,303	-19.217%
2025-02-19	5.6400	5.6500	5.5500	5.55	-0.716%	31,494,517	-18.198%
2025-02-18	5.6100	5.6800	5.5900	5.59	-0.710%	41,196,112	-18.784%
2025-02-14	5.6300	5.6600	5.6000	5.63	+0.178%	37,403,798	-19.361%
2025-02-13	5.7800	5.8200	5.6200	5.62	-3.103%	46,974,864	-19.217%
2025-02-12	5.9200	5.9499	5.7700	5.80	+0.870%	54,668,118	-21.724%
2025-02-11	5.8300	5.8400	5.7300	5.75	-0.174%	33,200,794	-21.043%
2025-02-10	5.7900	5.8299	5.7400	5.76	-2.041%	34,810,467	-21.181%
2025-02-07	5.7000	5.9000	5.6700	5.88	+2.977%	80,963,827	-22.789%
2025-02-06	5.7300	5.8199	5.7100	5.71	-1.040%	49,691,863	-20.490%
2025-02-05	5.8700	5.9350	5.7700	5.77	-1.029%	50,308,426	-21.317%
2025-02-04	5.9600	5.9799	5.8200	5.83	-2.181%	62,557,744	-22.127%
2025-02-03	6.1100	6.1700	5.8801	5.96	+2.230%	91,729,200	-23.826%
2025-01-31	5.6700	5.8600	5.6000	5.83	+1.568%	81,201,242	-22.127%
2025-01-30	5.7600	5.8600	5.6900	5.74	-1.375%	58,107,675	-20.906%
2025-01-29	5.7800	5.9000	5.7600	5.82	+1.394%	70,869,395	-21.993%
2025-01-28	5.8600	5.9600	5.7200	5.74	-2.381%	48,118,451	-20.906%
2025-01-27	6.0200	6.0300	5.8800	5.88	+4.071%	104,607,135	-22.789%
2025-01-24	5.6000	5.6900	5.5767	5.65	+0.893%	42,466,015	-19.646%
2025-01-23	5.7100	5.7200	5.6000	5.60	-1.582%	36,772,712	-18.929%
2025-01-22	5.7000	5.7200	5.6500	5.69	-1.557%	45,735,850	-20.211%
2025-01-21	5.8500	5.9199	5.7800	5.78	-2.694%	52,876,538	-21.453%
2025-01-17	5.9600	6.0100	5.8900	5.94	-2.941%	52,874,901	-23.569%
2025-01-16	6.0400	6.1400	6.0300	6.12	+0.824%	79,088,554	-25.817%
2025-01-15	6.1500	6.1999	6.0400	6.07	-5.599%	81,052,869	-25.206%
2025-01-14	6.3500	6.5500	6.3312	6.43	0.000%	93,570,305	-29.393%
2025-01-13	6.6400	6.6500	6.4300	6.43	-0.464%	90,733,050	-29.393%
2025-01-10	6.3100	6.5399	6.3000	6.46	+4.531%	93,758,928	-29.721%
2025-01-08	6.2100	6.3200	6.1500	6.18	-0.323%	79,713,308	-26.537%
2025-01-07	5.9400	6.2600	5.9300	6.20	+3.333%	96,847,770	-26.774%
2025-01-06	5.9700	6.0500	5.8600	6.00	-1.639%	87,931,280	-24.333%
2025-01-03	6.2400	6.2800	6.0800	6.10	-3.633%	60,379,165	-25.574%
2025-01-02	6.1700	6.4599	6.1100	6.33	+0.796%	123,882,025	-28.278%
2024-12-31	6.1500	6.3300	6.1300	6.28	+1.290%	86,082,128	-27.707%
2024-12-30	6.2100	6.3200	6.0900	6.20	+3.333%	77,300,184	-26.774%
2024-12-27	5.9200	6.1200	5.9100	6.00	+3.448%	81,693,863	-24.333%
2024-12-26	5.8600	5.9000	5.7700	5.80	0.000%	51,740,048	-21.724%
2024-12-24	5.9600	5.9798	5.8000	5.80	-3.172%	34,764,262	-21.724%
2024-12-23	6.1100	6.2200	5.9706	5.99	-2.760%	81,578,958	-24.207%
2024-12-20	6.4600	6.4862	6.0000	6.16	-3.297%	114,871,684	-26.299%
2024-12-19	6.1900	6.3799	6.1400	6.37	+0.315%	96,736,814	-28.728%
2024-12-18	5.8400	6.3700	5.7700	6.35	+8.919%	79,685,422	-28.504%
2024-12-17	5.8400	5.8800	5.8100	5.83	+1.215%	52,546,493	-22.127%
2024-12-16	5.7800	5.8100	5.7300	5.76	-1.201%	38,875,032	-21.181%
2024-12-13	5.7700	5.8700	5.7500	5.83	+0.344%	52,448,859	-22.127%
2024-12-12	5.7600	5.8200	5.7400	5.81	+1.573%	48,848,656	-21.859%
2024-12-11	5.7800	5.7900	5.7000	5.72	-2.389%	30,136,770	-20.629%
2024-12-10	5.7900	5.8800	5.7700	5.86	+0.861%	31,786,610	-22.526%
2024-12-09	5.7200	5.8200	5.7100	5.81	+1.751%	42,293,650	-21.859%
2024-12-06	5.7200	5.7400	5.6700	5.71	-0.523%	30,348,841	-20.490%
2024-12-05	5.7200	5.7500	5.6800	5.74	+0.525%	36,631,472	-20.906%
2024-12-04	5.7600	5.7900	5.7000	5.71	-1.721%	25,298,172	-20.490%
2024-12-03	5.8200	5.8600	5.8000	5.81	0.000%	31,244,696	-21.859%
2024-12-02	5.8400	5.8500	5.8000	5.81	-0.514%	29,665,966	-21.859%
2024-11-29	5.9400	5.9400	5.8200	5.84	-1.849%	18,901,696	-22.260%
2024-11-27	5.9000	5.9900	5.8900	5.95	+1.190%	34,090,254	-23.697%
2024-11-26	5.9500	5.9700	5.8700	5.88	-1.836%	46,343,770	-22.789%
2024-11-25	5.9200	6.0500	5.8800	5.99	-0.663%	55,748,083	-24.207%
2024-11-22	6.1000	6.1100	6.0100	6.03	-0.822%	50,067,968	-24.710%
2024-11-21	6.1000	6.2800	6.0400	6.08	-1.618%	84,674,907	-25.329%
2024-11-20	6.1800	6.3700	6.1700	6.18	-0.162%	66,188,080	-26.537%
2024-11-19	6.3600	6.3900	6.1600	6.19	-0.801%	57,024,892	-26.656%
2024-11-18	6.3100	6.3400	6.2000	6.24	-1.266%	45,618,800	-27.244%
2024-11-15	6.2000	6.3800	6.1800	6.32	+3.947%	69,463,212	-28.165%
2024-11-14	5.9600	6.1000	5.9500	6.08	+2.013%	59,063,003	-25.329%
2024-11-13	5.9500	6.0300	5.9000	5.96	-0.168%	60,493,526	-23.826%
2024-11-12	5.9200	6.0500	5.9000	5.97	+0.845%	57,483,345	-23.953%
2024-11-11	5.8800	5.9700	5.8700	5.92	0.000%	43,625,027	-23.311%
2024-11-08	5.9900	5.9900	5.8800	5.92	-1.169%	46,545,499	-23.311%
2024-11-07	6.0700	6.0800	5.9600	5.99	-2.284%	51,570,203	-24.207%
2024-11-06	6.1900	6.3273	6.1000	6.13	-7.541%	85,927,684	-25.938%
2024-11-05	6.8400	6.8500	6.6200	6.63	-3.634%	61,300,621	-31.523%
2024-11-04	6.8200	6.9400	6.7700	6.88	+0.880%	55,342,155	-34.012%
2024-11-01	6.8000	6.8400	6.6500	6.82	-1.016%	64,863,121	-33.431%
2024-10-31	6.6600	6.9040	6.6600	6.89	+5.837%	52,597,246	-34.107%
2024-10-30	6.4600	6.5399	6.4000	6.51	+0.930%	37,771,129	-30.261%
2024-10-29	6.5200	6.5600	6.4100	6.45	-0.616%	35,299,576	-29.612%
2024-10-28	6.4200	6.4900	6.4100	6.49	-0.765%	37,998,545	-30.046%
2024-10-25	6.4500	6.5700	6.3500	6.54	+0.461%	42,639,558	-30.581%
2024-10-24	6.4900	6.6100	6.4900	6.51	-0.611%	40,906,828	-30.261%
2024-10-23	6.4500	6.6760	6.4300	6.55	+2.826%	53,661,038	-30.687%
2024-10-22	6.4600	6.4789	6.3400	6.37	+0.157%	29,640,651	-28.728%
2024-10-21	6.3600	6.4600	6.3200	6.36	+0.315%	35,930,196	-28.616%
2024-10-18	6.3500	6.3990	6.3000	6.34	-0.938%	23,879,814	-28.391%
2024-10-17	6.2700	6.4000	6.2700	6.40	+0.156%	37,497,924	-29.063%
2024-10-16	6.4700	6.5100	6.3700	6.39	-1.389%	27,191,602	-28.951%
2024-10-15	6.3100	6.5100	6.3050	6.48	+2.370%	36,729,750	-29.938%
2024-10-14	6.4200	6.4400	6.2900	6.33	-2.164%	25,573,754	-28.278%
2024-10-11	6.6000	6.6000	6.4500	6.47	-1.672%	35,616,025	-29.830%
2024-10-10	6.6000	6.6400	6.5400	6.58	+0.458%	36,789,779	-31.003%
2024-10-09	6.6800	6.7100	6.5300	6.55	-1.946%	34,652,495	-30.687%
2024-10-08	6.7900	6.8198	6.6600	6.68	-2.766%	35,094,450	-32.036%
2024-10-07	6.7500	6.9199	6.7300	6.87	+2.537%	39,702,249	-33.916%
2024-10-04	6.7100	6.8700	6.6800	6.70	-2.475%	51,658,710	-32.239%
2024-10-03	6.8900	6.9500	6.7901	6.87	+0.586%	49,743,957	-33.916%
2024-10-02	6.8700	6.9600	6.7900	6.83	-0.146%	34,957,687	-33.529%
2024-10-01	6.6600	6.9200	6.6600	6.84	+2.857%	62,802,249	-33.626%
2024-09-30	6.7700	6.8500	6.6300	6.65	-1.189%	42,856,408	-31.729%
2024-09-27	6.6600	6.7700	6.6300	6.73	+0.598%	32,048,553	-32.541%
2024-09-26	6.6100	6.7787	6.6000	6.69	-1.036%	33,595,666	-32.138%
2024-09-25	6.7300	6.8100	6.7000	6.76	+0.595%	28,254,412	-32.840%
2024-09-24	6.7500	6.8500	6.7100	6.72	-1.898%	32,948,478	-32.440%
2024-09-23	6.8600	6.9100	6.8300	6.85	-0.868%	36,632,578	-33.723%
2024-09-20	6.9100	7.0200	6.8600	6.91	+0.876%	36,737,206	-34.298%
2024-09-19	6.8500	6.9700	6.7800	6.85	-5.256%	56,401,624	-33.723%
2024-09-18	7.1300	7.2500	6.9400	7.23	+0.978%	64,769,209	-37.206%
2024-09-17	7.0800	7.2400	7.0200	7.16	+0.140%	46,304,902	-36.592%
2024-09-16	7.2000	7.2700	7.1500	7.15	-0.418%	27,564,414	-36.503%
2024-09-13	7.2700	7.2900	7.1400	7.18	-1.509%	43,573,088	-36.769%
2024-09-12	7.4500	7.5499	7.2750	7.29	-2.410%	52,244,387	-37.723%
2024-09-11	7.7200	8.0899	7.4301	7.47	-3.113%	64,640,949	-39.224%
2024-09-10	7.7250	7.9399	7.6900	7.71	-1.154%	44,509,955	-41.115%
2024-09-09	7.8900	7.9700	7.7400	7.80	-3.226%	53,011,936	-41.795%
2024-09-06	7.6700	8.1100	7.6000	8.06	+4.948%	74,890,737	-43.672%
2024-09-05	7.6200	7.7768	7.5000	7.68	+0.920%	50,556,432	-40.885%
2024-09-04	7.6500	7.6700	7.4650	7.61	+0.528%	50,035,669	-40.342%
2024-09-03	7.2500	7.6600	7.2300	7.57	+6.320%	54,159,006	-40.026%
2024-08-30	7.2300	7.3795	7.1000	7.12	-2.732%	34,047,798	-36.236%
2024-08-29	7.2300	7.3600	7.1000	7.32	+0.137%	52,392,948	-37.978%
2024-08-28	7.1900	7.4300	7.1800	7.31	+1.811%	32,966,513	-37.893%
2024-08-27	7.2600	7.3099	7.1600	7.18	-0.416%	23,533,398	-36.769%
2024-08-26	7.1200	7.2700	7.0800	7.21	+0.839%	30,201,269	-37.032%
2024-08-23	7.2600	7.3400	7.1100	7.15	-3.117%	44,292,045	-36.503%
2024-08-22	7.1300	7.4200	7.1000	7.38	+2.500%	43,462,525	-38.482%
2024-08-21	7.2400	7.3000	7.1400	7.20	-1.099%	31,096,667	-36.944%
2024-08-20	7.2500	7.3299	7.1801	7.28	+0.552%	24,341,430	-37.637%
2024-08-19	7.4200	7.4600	7.2300	7.24	-2.688%	24,668,286	-37.293%
2024-08-16	7.5500	7.5600	7.4100	7.44	-0.535%	30,111,061	-38.978%
2024-08-15	7.6400	7.6600	7.4600	7.48	-4.956%	28,980,396	-39.305%
2024-08-14	7.9200	8.0400	7.8200	7.87	-0.882%	37,270,528	-42.313%
2024-08-13	8.2100	8.2197	7.9400	7.94	-4.910%	41,682,053	-42.821%
2024-08-12	8.3100	8.4700	8.2400	8.35	-0.120%	49,319,002	-45.629%
2024-08-09	8.5300	8.5800	8.2900	8.36	-1.182%	44,019,867	-45.694%
2024-08-08	8.8100	8.9281	8.4250	8.46	-7.033%	63,598,932	-46.336%
2024-08-07	8.5800	9.1200	8.4250	9.10	+2.132%	67,224,474	-50.110%
2024-08-06	9.0600	9.1300	8.5000	8.91	-2.623%	60,915,714	-49.046%
2024-08-05	9.4300	9.4900	8.8600	9.15	+8.670%	127,925,687	-50.383%
2024-08-02	8.2900	8.6065	8.2306	8.42	+5.779%	78,554,868	-46.081%
2024-08-01	7.5500	8.1099	7.4600	7.96	+4.188%	85,908,986	-42.965%
2024-07-31	7.7000	7.7699	7.5100	7.64	-4.857%	67,458,911	-40.576%
2024-07-30	7.8200	8.1700	7.7800	8.03	+1.646%	51,929,165	-43.462%
2024-07-29	7.8400	7.9799	7.7900	7.90	-0.126%	44,831,773	-42.532%
2024-07-26	7.9900	8.0300	7.7700	7.91	-2.945%	58,672,742	-42.604%
2024-07-25	8.0300	8.2000	7.7500	8.15	+1.494%	71,903,039	-44.294%
2024-07-24	7.7100	8.0650	7.7001	8.03	+6.782%	54,792,452	-43.462%
2024-07-23	7.4900	7.5360	7.3900	7.52	+0.669%	35,320,493	-39.628%
2024-07-22	7.5300	7.6294	7.4403	7.47	-3.238%	45,144,024	-39.224%
2024-07-19	7.5700	7.7500	7.5000	7.72	+2.252%	51,470,879	-41.192%
2024-07-18	7.3200	7.6300	7.2700	7.55	+2.442%	64,394,161	-39.868%
2024-07-17	7.3000	7.3900	7.2350	7.37	+4.391%	62,588,647	-38.399%
2024-07-16	7.1400	7.1800	7.0500	7.06	-1.808%	37,926,595	-35.694%
2024-07-15	7.1700	7.2700	7.0600	7.19	-0.828%	48,204,712	-36.857%
2024-07-12	7.3400	7.3600	7.1000	7.25	-1.628%	43,950,114	-37.379%
2024-07-11	7.1800	7.4000	7.1500	7.37	+2.646%	48,021,739	-38.399%
2024-07-10	7.3500	7.3700	7.1700	7.18	-2.842%	22,986,142	-36.769%
2024-07-09	7.3900	7.4200	7.3500	7.39	-0.404%	21,852,749	-38.566%
2024-07-08	7.4200	7.4700	7.3800	7.42	-0.269%	22,555,612	-38.814%
2024-07-05	7.5600	7.5846	7.4200	7.44	-1.587%	22,794,813	-38.978%
2024-07-03	7.6700	7.6715	7.5400	7.56	-1.176%	13,534,540	-39.947%
2024-07-02	7.8800	7.8800	7.6500	7.65	-1.797%	33,750,640	-40.654%
2024-07-01	7.7900	7.9280	7.7800	7.79	-0.764%	38,945,057	-41.720%
2024-06-28	7.7200	7.8998	7.5900	7.85	+1.421%	43,108,221	-42.166%
2024-06-27	7.7900	7.8200	7.7150	7.74	-0.386%	27,909,194	-41.344%
2024-06-26	7.8500	7.8800	7.7400	7.77	-0.385%	31,602,201	-41.570%
2024-06-25	7.8400	7.9100	7.7800	7.80	-2.622%	27,131,919	-41.795%
2024-06-24	7.9400	8.0100	7.8200	8.01	+1.009%	31,790,523	-43.321%
2024-06-21	7.9300	7.9900	7.8700	7.93	+0.762%	29,924,740	-42.749%
2024-06-20	7.7700	7.9597	7.7400	7.87	+0.768%	32,394,493	-42.313%
2024-06-18	7.8700	7.8900	7.8000	7.81	-0.762%	20,309,080	-41.869%
2024-06-17	8.0900	8.1100	7.8000	7.87	-2.114%	27,421,702	-42.313%
2024-06-14	8.1300	8.1800	8.0400	8.04	0.000%	21,969,639	-43.532%
2024-06-13	8.0200	8.1800	8.0100	8.04	-0.618%	23,819,785	-43.532%
2024-06-12	8.0700	8.1400	7.9600	8.09	-2.530%	39,641,012	-43.881%
2024-06-11	8.4200	8.5299	8.2900	8.30	-0.480%	26,068,215	-45.301%
2024-06-10	8.4700	8.4999	8.3350	8.34	-0.950%	22,891,600	-45.564%
2024-06-07	8.4400	8.4900	8.2847	8.42	+0.477%	32,337,787	-46.081%
2024-06-06	8.3500	8.4700	8.3400	8.38	0.000%	25,936,544	-45.823%
2024-06-05	8.5700	8.6700	8.3700	8.38	-3.345%	33,588,403	-45.823%
2024-06-04	8.7700	8.8500	8.6400	8.67	-0.459%	35,172,215	-47.636%
2024-06-03	8.6400	8.9600	8.6300	8.71	-0.115%	33,328,305	-47.876%
2024-05-31	8.9000	9.1800	8.7000	8.72	-2.461%	37,776,298	-47.936%
2024-05-30	8.8500	9.0100	8.8100	8.94	+1.938%	26,749,975	-49.217%
2024-05-29	8.7900	8.8000	8.7100	8.77	+2.095%	25,064,170	-48.233%
2024-05-28	8.5500	8.7199	8.5400	8.59	-0.116%	25,536,400	-47.148%
2024-05-24	8.6800	8.7300	8.5501	8.60	-1.826%	32,359,144	-47.209%
2024-05-23	8.4200	8.8200	8.4100	8.76	+2.456%	43,721,273	-48.174%
2024-05-22	8.5100	8.6600	8.4800	8.55	+0.945%	25,986,850	-46.901%
2024-05-21	8.5800	8.5900	8.4700	8.47	-0.703%	14,699,275	-46.399%
2024-05-20	8.5600	8.5800	8.4600	8.53	-0.350%	22,089,913	-46.776%
2024-05-17	8.5900	8.6700	8.5600	8.56	-0.465%	17,888,404	-46.963%
2024-05-16	8.5300	8.6000	8.4500	8.60	+0.939%	22,192,342	-47.209%
2024-05-15	8.7250	8.7577	8.5100	8.52	-3.620%	25,694,976	-46.714%
2024-05-14	8.9700	8.9900	8.8200	8.84	-1.339%	22,592,551	-48.643%
2024-05-13	8.8900	9.0300	8.8700	8.96	-0.111%	16,572,392	-49.330%
2024-05-10	8.9100	9.0300	8.8700	8.97	-0.222%	21,331,883	-49.387%
2024-05-09	9.1400	9.1799	8.9900	8.99	-1.533%	25,004,830	-49.499%
2024-05-08	9.2400	9.2500	9.1100	9.13	0.000%	18,628,779	-50.274%
2024-05-07	9.1200	9.1700	9.0600	9.13	-0.328%	22,552,691	-50.274%
2024-05-06	9.3300	9.3500	9.1600	9.16	-3.171%	25,489,264	-50.437%
2024-05-03	9.4500	9.6100	9.3800	9.46	-3.568%	44,712,181	-52.008%
2024-05-02	9.8500	10.1400	9.7500	9.81	-2.582%	31,366,642	-53.721%
2024-05-01	10.0100	10.1000	9.6000	10.07	+1.104%	44,260,742	-54.916%
2024-04-30	9.6000	9.9650	9.5429	9.96	+4.622%	28,670,734	-54.418%
2024-04-29	9.5200	9.6700	9.4700	9.52	-0.937%	25,304,489	-52.311%
2024-04-26	9.7200	9.7600	9.5100	9.61	-2.733%	26,273,082	-52.758%
2024-04-25	10.1400	10.2300	9.8300	9.88	+1.333%	39,313,799	-54.049%
2024-04-24	9.6800	9.8900	9.6400	9.75	0.000%	31,032,204	-53.436%
2024-04-23	9.9700	10.0050	9.7100	9.75	-3.465%	28,763,377	-53.436%
2024-04-22	10.2000	10.3600	9.9200	10.10	-2.510%	37,388,339	-55.050%
2024-04-19	10.1200	10.4500	10.0500	10.36	+2.473%	52,277,800	-56.178%
2024-04-18	9.9600	10.1600	9.8200	10.11	+0.999%	38,128,252	-55.094%
2024-04-17	9.7000	10.1050	9.6900	10.01	+1.624%	47,215,669	-54.645%
2024-04-16	9.7600	9.9199	9.6701	9.85	+0.819%	57,316,152	-53.909%
2024-04-15	9.1900	9.8300	9.1800	9.77	+3.715%	65,065,913	-53.531%
2024-04-12	9.2300	9.5100	9.1600	9.42	+4.319%	45,055,910	-51.805%
2024-04-11	9.1600	9.3600	8.9600	9.03	-2.167%	33,451,826	-49.723%
2024-04-10	9.2700	9.3400	9.1300	9.23	+3.128%	50,316,181	-50.813%
2024-04-09	8.9000	9.2200	8.8800	8.95	-0.445%	28,003,331	-49.274%
2024-04-08	8.9700	9.0300	8.9100	8.99	0.000%	23,126,483	-49.499%
2024-04-05	9.2200	9.2400	8.8900	8.99	-3.125%	44,438,645	-49.499%
2024-04-04	8.7400	9.3000	8.7200	9.28	+3.919%	39,340,677	-51.078%
2024-04-03	9.0400	9.0400	8.8600	8.93	-0.335%	20,020,014	-49.160%
2024-04-02	9.0000	9.0897	8.9600	8.96	+2.050%	23,748,544	-49.330%
2024-04-01	8.7100	8.8500	8.6800	8.78	+0.573%	19,611,921	-48.292%
2024-03-28	8.7300	8.7600	8.6600	8.73	0.000%	16,327,789	-47.995%
2024-03-27	8.8000	8.9200	8.7300	8.73	-2.240%	18,359,785	-47.995%
2024-03-26	8.8000	8.9600	8.7950	8.93	+0.563%	13,059,247	-49.160%
2024-03-25	8.8900	8.8900	8.8200	8.88	+1.024%	14,475,192	-48.874%
2024-03-22	8.7700	8.8200	8.7300	8.79	+0.572%	17,959,102	-48.350%
2024-03-21	8.6800	8.7600	8.6500	8.74	-1.019%	20,997,737	-48.055%
2024-03-20	9.0600	9.1100	8.8100	8.83	-2.539%	29,209,457	-48.584%
2024-03-19	9.2700	9.3200	9.0500	9.06	-3.102%	22,136,542	-49.890%
2024-03-18	9.3000	9.3800	9.2100	9.35	-1.786%	20,906,579	-51.444%
2024-03-15	9.4900	9.6000	9.4200	9.52	+2.036%	25,028,097	-52.311%
2024-03-14	9.2100	9.4900	9.2000	9.33	+0.974%	26,364,954	-51.340%
2024-03-13	9.1900	9.3299	9.1800	9.24	+0.544%	15,681,622	-50.866%
2024-03-12	9.3800	9.5400	9.1701	9.19	-3.365%	31,275,224	-50.598%
2024-03-11	9.5500	9.6600	9.4700	9.51	+0.422%	21,817,847	-52.261%
2024-03-08	9.2700	9.5100	9.1200	9.47	+1.938%	36,041,940	-52.059%
2024-03-07	9.3900	9.4500	9.2400	9.29	-2.824%	29,224,592	-51.130%
2024-03-06	9.5200	9.6500	9.4400	9.56	-1.646%	23,023,968	-52.510%
2024-03-05	9.5500	9.8400	9.5201	9.72	+3.185%	26,345,124	-53.292%
2024-03-04	9.4400	9.4400	9.3200	9.42	+0.426%	16,022,944	-51.805%
2024-03-01	9.6100	9.6376	9.3700	9.38	-2.798%	22,897,878	-51.599%
2024-02-29	9.6500	9.8150	9.5600	9.65	-1.026%	20,178,220	-52.953%
2024-02-28	9.8000	9.8200	9.7100	9.75	+0.619%	18,542,912	-53.436%
2024-02-27	9.7100	9.8300	9.6900	9.69	-0.615%	16,696,903	-53.148%
2024-02-26	9.6200	9.7600	9.5900	9.75	+1.141%	20,014,864	-53.436%
2024-02-23	9.5600	9.6900	9.5100	9.64	-0.207%	22,543,991	-52.905%
2024-02-22	9.8700	9.9399	9.6000	9.66	-6.122%	29,778,257	-53.002%
2024-02-21	10.4000	10.5077	10.2700	10.29	-0.194%	22,076,198	-55.879%
2024-02-20	10.2500	10.4400	10.2000	10.31	+1.877%	32,107,060	-55.965%
2024-02-16	10.0000	10.1700	9.9300	10.12	+1.403%	35,967,323	-55.138%
2024-02-15	10.1200	10.1700	9.9600	9.98	-1.675%	25,932,525	-54.509%
2024-02-14	10.2600	10.4300	10.1300	10.15	-2.685%	31,810,588	-55.271%
2024-02-13	10.4100	10.6400	10.3300	10.43	+4.092%	38,467,097	-56.472%
2024-02-12	10.0100	10.0610	9.8700	10.02	+0.200%	21,815,448	-54.691%
2024-02-09	10.1400	10.1699	9.9700	10.00	-1.575%	22,341,625	-54.600%
2024-02-08	10.1900	10.2400	10.1400	10.16	-0.098%	17,312,082	-55.315%
2024-02-07	10.2800	10.3400	10.1401	10.17	-2.399%	22,858,229	-55.359%
2024-02-06	10.4500	10.5500	10.4000	10.42	-0.762%	20,295,472	-56.430%
2024-02-05	10.4300	10.6599	10.4040	10.50	+1.156%	25,867,103	-56.762%
2024-02-02	10.7000	10.7200	10.2800	10.38	-3.172%	38,147,012	-56.262%
2024-02-01	11.0300	11.0900	10.7200	10.72	-3.684%	32,006,536	-57.649%
2024-01-31	10.7700	11.1350	10.7350	11.13	+4.901%	37,896,137	-59.209%
2024-01-30	10.6200	10.6617	10.5700	10.61	+0.284%	17,204,110	-57.210%
2024-01-29	10.8300	10.8600	10.5717	10.58	-2.308%	23,384,954	-57.089%
2024-01-26	10.8200	10.8900	10.7200	10.83	+0.371%	19,544,234	-58.079%
2024-01-25	10.8200	10.9600	10.7650	10.79	-1.371%	23,345,834	-57.924%
2024-01-24	10.7800	10.9700	10.7200	10.94	-0.455%	28,785,549	-58.501%
2024-01-23	11.0300	11.1100	10.9600	10.99	-0.543%	19,936,924	-58.690%
2024-01-22	11.0200	11.1150	10.9400	11.05	-0.808%	26,411,273	-58.914%
2024-01-19	11.4700	11.5300	11.1150	11.14	-3.717%	34,899,202	-59.246%
2024-01-18	11.7400	11.8600	11.5199	11.57	-2.363%	29,414,324	-60.761%
2024-01-17	11.8900	12.0300	11.8100	11.85	+1.804%	28,612,437	-61.688%
2024-01-16	11.6300	11.7899	11.5300	11.64	+1.042%	31,002,114	-60.997%
2024-01-12	11.4300	11.6286	11.3800	11.52	-0.087%	23,205,766	-60.590%
2024-01-11	11.4400	11.8285	11.4000	11.53	+0.348%	33,575,481	-60.624%