Dark

TMV
Direxion Daily 20+ Year Treasury Bear 3X Shares (based on the NYSE 20 Year Plus Treasury Bond Index; symbol AXTWEN)
stock NYSE ETF

At Close

Aug 22, 2025 3:59:46 PM EDT

38.24USD-1.987%(-0.77)3,027,055

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 22, 2025 9:24:30 AM EDT

38.52USD-1.258%(-0.49)29,263

After-hours

Aug 22, 2025 4:52:30 PM EDT

38.16USD-0.196%(-0.08)12,937

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	38.5200	38.6600	37.8750	38.2100	-2.051%	3,027,055	0.000%
2025-08-21	38.8500	39.4200	38.6800	39.0100	+1.536%	1,085,770	-2.051%
2025-08-20	38.7597	38.7900	38.2500	38.4200	-0.466%	619,838	-0.547%
2025-08-19	38.9200	38.9363	38.5251	38.6000	-1.781%	778,338	-1.010%
2025-08-18	38.8400	39.5400	38.7900	39.3000	+0.873%	934,544	-2.774%
2025-08-15	38.6200	39.1500	38.4700	38.9600	+2.177%	646,955	-1.925%
2025-08-14	37.4800	38.2500	37.4700	38.1300	+2.445%	861,581	+0.210%
2025-08-13	37.5400	37.5500	37.0700	37.2200	-2.514%	608,934	+2.660%
2025-08-12	38.2300	38.6700	38.1582	38.1800	+1.489%	700,396	+0.079%
2025-08-11	37.4000	37.7350	37.2500	37.6200	-0.159%	368,490	+1.568%
2025-08-08	37.6200	37.8800	37.6100	37.6800	+1.536%	282,076	+1.407%
2025-08-07	36.8700	37.2600	36.4600	37.1100	+0.379%	517,094	+2.964%
2025-08-06	36.9400	38.0900	36.7000	36.9700	+1.762%	756,437	+3.354%
2025-08-05	36.9000	37.0001	36.2000	36.3300	-1.035%	709,578	+5.175%
2025-08-04	36.8000	37.1500	36.5500	36.7100	-0.515%	725,995	+4.086%
2025-08-01	37.2800	37.3500	36.8000	36.9000	-4.206%	1,221,393	+3.550%
2025-07-31	38.2300	38.6000	37.8700	38.5200	-0.517%	589,555	-0.805%
2025-07-30	38.6600	38.9500	38.4450	38.7200	+2.137%	627,537	-1.317%
2025-07-29	39.5100	39.5100	37.9100	37.9100	-5.296%	943,966	+0.791%
2025-07-28	39.7900	40.0300	39.5100	40.0300	+2.091%	515,382	-4.547%
2025-07-25	40.0800	40.1400	39.1700	39.2100	-1.852%	617,000	-2.550%
2025-07-24	40.3600	40.3702	39.3900	39.9500	+0.858%	727,848	-4.355%
2025-07-23	39.6400	39.9900	39.4400	39.6100	+1.486%	747,409	-3.534%
2025-07-22	39.4800	39.5512	38.6500	39.0300	-1.737%	1,088,106	-2.101%
2025-07-21	39.3700	39.7400	38.9501	39.7200	-2.456%	1,004,135	-3.802%
2025-07-18	40.4900	40.9550	40.4401	40.7200	-0.367%	669,290	-6.164%
2025-07-17	40.7200	41.0600	40.3500	40.8700	+0.024%	536,421	-6.508%
2025-07-16	40.6200	42.1803	40.0600	40.8600	-0.366%	2,602,041	-6.486%
2025-07-15	39.7300	41.1393	39.7200	41.0100	+2.244%	1,730,307	-6.828%
2025-07-14	40.2500	40.5400	39.7600	40.1100	+0.526%	935,721	-4.737%
2025-07-11	39.2900	40.0400	39.2300	39.9000	+4.423%	571,986	-4.236%
2025-07-10	38.4200	38.8700	38.1350	38.2100	-0.287%	963,577	0.000%
2025-07-09	39.2800	39.3000	38.3000	38.3200	-3.012%	961,040	-0.287%
2025-07-08	40.1100	40.2950	39.4900	39.5100	+0.560%	851,779	-3.290%
2025-07-07	38.8100	39.6000	38.8000	39.2900	+2.907%	1,307,718	-2.749%
2025-07-03	37.9400	38.3600	37.8200	38.1800	+2.086%	1,036,147	+0.079%
2025-07-02	37.8200	37.9551	37.3700	37.4000	+1.935%	914,671	+2.166%
2025-07-01	36.6600	37.2350	36.4300	36.6900	-0.677%	1,608,070	+4.143%
2025-06-30	37.4300	37.7200	36.6700	36.9400	-2.815%	1,269,081	+3.438%
2025-06-27	37.7900	38.1990	37.0400	38.0100	+1.822%	794,588	+0.526%
2025-06-26	37.7100	38.2000	37.2700	37.3300	-1.296%	746,285	+2.357%
2025-06-25	38.3000	38.7100	37.7900	37.8200	-0.185%	874,679	+1.031%
2025-06-24	39.1700	39.2200	37.6952	37.8900	-2.946%	1,180,424	+0.845%
2025-06-23	38.8100	39.0800	38.1350	39.0400	-0.889%	1,401,480	-2.126%
2025-06-20	39.9000	40.1400	38.9950	39.3900	+0.639%	729,764	-2.996%
2025-06-18	38.8400	39.5400	38.5400	39.1400	-0.458%	967,878	-2.376%
2025-06-17	40.0000	40.3600	39.0800	39.3200	-3.391%	915,680	-2.823%
2025-06-16	39.9200	40.8000	39.4200	40.7000	+2.830%	767,757	-6.118%
2025-06-13	39.0400	40.2800	38.8400	39.5800	+2.992%	876,856	-3.461%
2025-06-12	38.7600	39.1900	38.3600	38.4300	-3.636%	1,155,261	-0.572%
2025-06-11	40.2400	40.4100	39.4550	39.8800	-0.549%	988,236	-4.188%
2025-06-10	39.8200	40.6699	39.7400	40.1000	-1.498%	549,287	-4.713%
2025-06-09	41.3100	41.3400	40.4800	40.7100	-0.391%	572,542	-6.141%
2025-06-06	40.2900	40.9600	40.1000	40.8700	+3.995%	594,018	-6.508%
2025-06-05	39.0100	39.6200	38.6600	39.3000	-0.152%	916,251	-2.774%
2025-06-04	40.2600	40.4500	39.0250	39.3600	-4.859%	992,618	-2.922%
2025-06-03	40.7500	41.5400	40.3262	41.3700	+0.510%	860,950	-7.638%
2025-06-02	40.9500	41.6300	40.6700	41.1600	+2.567%	955,910	-7.167%
2025-05-30	40.2500	40.5347	39.7500	40.1300	-0.050%	1,005,881	-4.784%
2025-05-29	40.6800	40.8399	39.9560	40.1500	-2.808%	1,062,264	-4.832%
2025-05-28	41.1900	41.7800	40.9900	41.3100	+1.774%	938,837	-7.504%
2025-05-27	41.3000	41.5500	40.2500	40.5900	-4.472%	988,164	-5.864%
2025-05-23	42.1500	42.8200	42.0500	42.4900	-0.305%	1,535,819	-10.073%
2025-05-22	43.9600	44.3000	42.5600	42.6200	-1.297%	1,440,268	-10.347%
2025-05-21	42.2100	43.5400	41.6800	43.1800	+4.933%	1,663,819	-11.510%
2025-05-20	41.1000	41.6200	40.8800	41.1500	+2.338%	1,031,598	-7.145%
2025-05-19	41.7800	41.9040	40.1400	40.2100	+0.954%	1,655,624	-4.974%
2025-05-16	39.0600	40.0000	39.0200	39.8300	-0.649%	1,226,441	-4.067%
2025-05-15	40.7800	40.9600	39.7500	40.0900	-2.647%	1,175,019	-4.689%
2025-05-14	40.5400	41.3401	40.4100	41.1800	+1.905%	970,858	-7.212%
2025-05-13	40.0000	40.8900	39.8200	40.4100	+1.304%	840,667	-5.444%
2025-05-12	39.6500	39.9290	39.1600	39.8900	+2.969%	852,565	-4.212%
2025-05-09	38.7600	38.9400	38.4200	38.7400	-0.206%	429,735	-1.368%
2025-05-08	37.5100	38.8700	37.4200	38.8200	+3.190%	1,151,507	-1.571%
2025-05-07	37.5800	37.7200	37.2200	37.6200	-1.363%	813,474	+1.568%
2025-05-06	39.0700	39.2300	38.0800	38.1400	-0.418%	691,573	+0.184%
2025-05-05	38.2900	38.9600	38.2400	38.3000	+1.376%	564,516	-0.235%
2025-05-02	37.8200	38.0100	37.3700	37.7800	+3.168%	765,595	+1.138%
2025-05-01	35.8500	37.0100	35.8500	36.6200	+1.949%	1,074,196	+4.342%
2025-04-30	35.5800	36.1200	35.3200	35.9200	+2.191%	1,254,887	+6.375%
2025-04-29	36.1600	36.2000	35.1200	35.1500	-2.442%	714,456	+8.706%
2025-04-28	36.9700	37.0100	35.9200	36.0300	-2.066%	1,105,311	+6.051%
2025-04-25	36.6400	37.0200	36.3911	36.7900	-1.841%	806,125	+3.860%
2025-04-24	37.7400	38.0600	37.3100	37.4800	-2.876%	914,326	+1.948%
2025-04-23	36.4700	38.8450	36.2600	38.5900	-2.943%	1,754,154	-0.985%
2025-04-22	39.3000	39.8900	39.0200	39.7600	-1.682%	674,477	-3.898%
2025-04-21	39.6300	40.4900	39.0301	40.4400	+5.367%	902,606	-5.514%
2025-04-17	37.7200	38.7900	37.5510	38.3800	+2.730%	680,120	-0.443%
2025-04-16	37.9900	38.4300	37.1025	37.3600	-1.658%	1,205,021	+2.275%
2025-04-15	38.8200	38.9700	37.4801	37.9900	-0.965%	1,352,955	+0.579%
2025-04-14	38.4900	39.2600	38.0800	38.3600	-2.168%	1,306,723	-0.391%
2025-04-11	40.5700	41.7500	38.6200	39.2100	-1.507%	2,685,295	-2.550%
2025-04-10	38.1300	39.8600	37.6000	39.8100	+8.327%	2,734,192	-4.019%
2025-04-09	38.7500	40.4750	36.7200	36.7500	-1.475%	5,558,037	+3.973%
2025-04-08	36.2000	37.4798	35.1900	37.3000	+5.666%	2,310,599	+2.440%
2025-04-07	33.4500	35.5900	33.1000	35.3000	+9.119%	3,326,237	+8.244%
2025-04-04	31.5300	32.4000	31.0300	32.3500	-3.202%	3,088,115	+18.114%
2025-04-03	32.6700	33.4500	32.4700	33.4200	-1.387%	1,612,336	+14.333%
2025-04-02	32.8600	34.7233	32.8500	33.8900	+0.148%	1,499,020	+12.747%
2025-04-01	34.1000	34.1000	33.3300	33.8400	-2.591%	1,944,524	+12.914%
2025-03-31	34.4400	35.4600	34.3205	34.7400	-2.771%	1,238,277	+9.988%
2025-03-28	36.0500	36.1300	35.4750	35.7300	-4.003%	1,261,857	+6.941%
2025-03-27	37.3000	37.5500	37.1000	37.2200	+0.922%	628,326	+2.660%
2025-03-26	36.5900	36.9680	36.3700	36.8800	+2.076%	699,459	+3.606%
2025-03-25	36.3900	36.4500	35.7650	36.1300	-1.203%	1,055,810	+5.757%
2025-03-24	36.0300	36.6300	35.9820	36.5700	+3.247%	776,190	+4.485%
2025-03-21	34.6900	35.5000	34.6100	35.4200	+2.016%	749,456	+7.877%
2025-03-20	33.6900	34.8500	33.6300	34.7200	-0.402%	1,306,278	+10.052%
2025-03-19	35.3800	35.7450	34.7800	34.8600	-1.358%	810,729	+9.610%
2025-03-18	36.0300	36.0300	34.9800	35.3400	-0.395%	904,669	+8.121%
2025-03-17	35.1800	35.7200	34.8000	35.4800	-1.335%	979,622	+7.694%
2025-03-14	36.1400	36.3300	35.6800	35.9600	+1.668%	919,648	+6.257%
2025-03-13	36.6400	36.8900	35.2804	35.3700	-2.589%	1,188,855	+8.029%
2025-03-12	36.1500	36.3900	35.6900	36.3100	+1.880%	696,068	+5.233%
2025-03-11	34.9600	35.9300	34.3900	35.6400	+2.355%	1,043,201	+7.211%
2025-03-10	34.8000	35.0000	34.2000	34.8200	-3.251%	1,131,873	+9.736%
2025-03-07	34.7300	36.1200	34.7300	35.9900	+1.266%	1,513,502	+6.168%
2025-03-06	35.4800	36.3400	35.1400	35.5400	+0.966%	1,147,455	+7.513%
2025-03-05	34.2600	35.3100	33.9900	35.2000	+2.415%	1,662,181	+8.551%
2025-03-04	33.2800	34.5500	32.9300	34.3700	+3.743%	1,507,363	+11.173%
2025-03-03	34.4100	34.4300	33.0100	33.1300	-1.428%	1,389,790	+15.334%
2025-02-28	34.2800	34.6900	33.5700	33.6100	-3.558%	1,584,604	+13.686%
2025-02-27	34.8300	35.0199	34.3100	34.8500	+2.050%	1,234,139	+9.641%
2025-02-26	34.6800	34.9569	34.0050	34.1500	-1.670%	1,089,719	+11.889%
2025-02-25	35.2400	35.4300	34.6100	34.7300	-5.083%	885,132	+10.020%
2025-02-24	37.2200	37.2900	36.3300	36.5900	-0.840%	626,343	+4.427%
2025-02-21	37.8200	37.8900	36.4850	36.9000	-3.479%	969,944	+3.550%
2025-02-20	38.3100	38.3100	37.9300	38.2300	-1.010%	432,224	-0.052%
2025-02-19	38.9300	39.0339	38.3100	38.6200	-0.310%	766,779	-1.062%
2025-02-18	38.1900	38.8150	37.8100	38.7400	+3.583%	761,524	-1.368%
2025-02-14	37.0800	37.4300	36.7350	37.4000	-1.423%	1,190,090	+2.166%
2025-02-13	38.7600	38.7785	37.6600	37.9400	-4.912%	1,980,992	+0.712%
2025-02-12	39.8300	40.4000	39.4300	39.9000	+4.150%	2,020,174	-4.236%
2025-02-11	38.1900	38.3900	38.0000	38.3100	+1.915%	1,054,260	-0.261%
2025-02-10	37.2800	37.7900	36.9400	37.5900	+0.967%	1,365,761	+1.649%
2025-02-07	37.2500	37.6479	37.0200	37.2300	+2.084%	1,933,398	+2.632%
2025-02-06	36.4500	36.8400	36.1200	36.4700	+0.027%	1,705,438	+4.771%
2025-02-05	37.0000	37.0500	36.0600	36.4600	-4.903%	2,322,296	+4.800%
2025-02-04	39.4500	39.5300	38.2710	38.3400	-0.776%	1,766,297	-0.339%
2025-02-03	38.0200	39.0900	37.3500	38.6400	-2.350%	2,716,802	-1.113%
2025-01-31	38.7400	39.9900	38.3600	39.5700	+1.958%	2,607,598	-3.437%
2025-01-30	38.6600	38.9600	38.2700	38.8100	-0.894%	2,005,072	-1.546%
2025-01-29	39.1600	39.1600	39.1600	39.1600	+0.539%	320	-2.426%
2025-01-28	39.3600	39.6200	38.9100	38.9500	+0.464%	1,457,572	-1.900%
2025-01-27	38.9600	39.3600	38.5900	38.7700	-3.701%	1,527,066	-1.444%
2025-01-24	40.9000	41.0900	40.1434	40.2600	-1.081%	1,350,465	-5.092%
2025-01-23	40.9400	41.1300	40.4901	40.7000	+2.416%	1,598,921	-6.118%
2025-01-22	39.2600	40.0100	39.1400	39.7400	+1.300%	1,712,826	-3.850%
2025-01-21	39.2350	39.6000	38.8600	39.2300	-2.510%	1,940,959	-2.600%
2025-01-17	39.8200	40.3943	39.8000	40.2400	-0.198%	1,258,882	-5.045%
2025-01-16	40.9200	41.3900	39.8300	40.3200	-1.055%	2,367,516	-5.233%
2025-01-15	40.7700	41.2500	40.3800	40.7500	-5.144%	2,381,693	-6.233%
2025-01-14	43.0100	43.4900	42.8000	42.9600	+0.468%	1,830,490	-11.057%
2025-01-13	42.5500	43.2600	42.3500	42.7600	+0.376%	2,087,529	-10.641%
2025-01-10	42.9000	43.0400	42.0600	42.6000	+2.281%	2,297,645	-10.305%
2025-01-08	42.5400	42.7000	41.4742	41.6500	-0.430%	1,858,799	-8.259%
2025-01-07	40.8600	42.0100	40.6700	41.8300	+3.488%	1,685,419	-8.654%
2025-01-06	40.2700	40.7650	40.0100	40.4200	+1.202%	1,426,468	-5.468%
2025-01-03	39.3300	40.0450	39.1000	39.9400	+1.140%	1,295,938	-4.331%
2025-01-02	39.1600	39.9385	38.7000	39.4900	-0.604%	1,393,503	-3.241%
2024-12-31	38.6800	39.8000	38.4900	39.7300	+1.741%	1,811,321	-3.826%
2024-12-30	39.0000	39.2600	38.7700	39.0500	-2.473%	1,212,570	-2.151%
2024-12-27	39.5100	40.0700	39.1400	40.0400	+2.667%	1,237,186	-4.570%
2024-12-26	39.8300	39.8399	38.8600	39.0000	+0.154%	1,398,219	-2.026%
2024-12-24	40.0400	40.1400	38.9150	38.9400	-1.117%	930,637	-1.875%
2024-12-23	38.5700	39.4700	38.4600	39.3800	+2.339%	1,261,989	-2.971%
2024-12-20	38.1400	38.5050	37.6800	38.4800	-1.359%	1,669,669	-0.702%
2024-12-19	38.7100	39.4600	38.3600	39.0100	+4.472%	2,666,240	-2.051%
2024-12-18	36.4500	37.3900	35.9400	37.3400	+3.751%	2,276,922	+2.330%
2024-12-17	36.1200	36.2200	35.5870	35.9900	-0.717%	1,059,241	+6.168%
2024-12-16	36.1300	36.6990	36.0200	36.2500	-0.549%	1,001,042	+5.407%
2024-12-13	35.7900	36.6262	35.7500	36.4500	+2.850%	1,370,831	+4.829%
2024-12-12	34.7800	35.4990	34.6900	35.4400	+3.777%	1,556,800	+7.816%
2024-12-11	33.2000	34.2699	33.0000	34.1500	+2.800%	1,621,984	+11.889%
2024-12-10	33.3000	33.3800	32.9800	33.2200	+1.684%	1,163,992	+15.021%
2024-12-09	32.2200	32.7800	32.2200	32.6700	+2.414%	1,001,439	+16.957%
2024-12-06	31.4700	32.1900	31.3616	31.9000	-0.094%	1,818,309	+19.781%
2024-12-05	32.4500	32.5300	31.7800	31.9300	-0.468%	1,579,424	+19.668%
2024-12-04	33.6700	33.7300	31.9800	32.0800	-3.373%	2,151,593	+19.108%
2024-12-03	32.2600	33.2300	32.1600	33.2000	+2.786%	2,097,913	+15.090%
2024-12-02	32.8900	33.2300	32.0300	32.3000	-0.951%	2,900,280	+18.297%
2024-11-29	32.7200	33.0801	32.5200	32.6100	-2.628%	1,340,718	+17.173%
2024-11-27	33.4700	33.8800	33.1001	33.4900	-1.904%	2,657,464	+14.094%
2024-11-26	34.4400	34.8001	34.1100	34.1400	+0.738%	1,606,234	+11.921%
2024-11-25	34.4200	34.6750	33.7300	33.8900	-7.379%	4,481,040	+12.747%
2024-11-22	36.4600	36.8900	36.2350	36.5900	-0.300%	2,341,664	+4.427%
2024-11-21	36.5100	37.0200	36.0000	36.7000	+0.465%	2,117,903	+4.114%
2024-11-20	36.7900	36.8600	36.0100	36.5300	+1.163%	2,311,910	+4.599%
2024-11-19	35.9900	36.2350	35.6950	36.1100	-1.661%	2,863,887	+5.816%
2024-11-18	37.3800	37.6600	36.2600	36.7200	-0.326%	3,266,100	+4.058%
2024-11-15	37.0300	37.5550	36.1900	36.8400	+0.959%	4,562,824	+3.719%
2024-11-14	36.2200	36.5700	35.6400	36.4900	-1.511%	3,501,491	+4.714%
2024-11-13	35.0700	37.2250	35.0400	37.0500	+2.717%	3,788,173	+3.131%
2024-11-12	35.3100	36.2600	34.7700	36.0700	+4.430%	3,417,474	+5.933%
2024-11-11	34.3200	34.9700	34.2350	34.5400	+1.439%	2,063,439	+10.625%
2024-11-08	34.5900	34.7700	33.9100	34.0500	-3.568%	5,673,631	+12.217%
2024-11-07	36.0300	36.1135	34.9599	35.3100	-3.525%	4,355,142	+8.213%
2024-11-06	37.2700	37.3500	36.0850	36.6000	+8.092%	4,264,513	+4.399%
2024-11-05	34.6600	35.1100	33.6800	33.8600	-1.541%	3,754,420	+12.847%
2024-11-04	34.3500	35.1100	34.0100	34.3900	-4.525%	3,176,055	+11.108%
2024-11-01	34.4400	36.0900	34.1800	36.0200	+4.285%	4,337,419	+6.080%
2024-10-31	34.8100	35.1800	33.9800	34.5400	-0.317%	4,312,290	+10.625%
2024-10-30	34.0800	34.8300	33.5600	34.6500	-1.057%	3,282,831	+10.274%
2024-10-29	35.9600	36.1700	34.9500	35.0200	-0.199%	2,465,806	+9.109%
2024-10-28	34.6800	35.6400	34.6700	35.0900	+0.804%	1,326,932	+8.891%
2024-10-25	33.8700	34.9400	33.8150	34.8100	+1.784%	1,458,142	+9.767%
2024-10-24	34.6900	34.9600	33.8000	34.2000	-1.696%	2,049,855	+11.725%
2024-10-23	35.0700	35.2800	34.4950	34.7900	+0.841%	1,939,039	+9.830%
2024-10-22	34.1200	34.7850	34.0350	34.5000	-0.231%	1,883,721	+10.754%
2024-10-21	33.7800	34.5800	33.7000	34.5800	+5.234%	1,602,560	+10.497%
2024-10-18	32.6800	32.8800	32.4450	32.8600	-0.091%	877,658	+16.281%
2024-10-17	32.3800	33.0193	32.2700	32.8900	+4.679%	1,388,527	+16.175%
2024-10-16	31.2900	31.5450	31.0700	31.4200	-0.915%	1,021,798	+21.610%
2024-10-15	32.2600	32.3200	31.6600	31.7100	-3.763%	2,211,403	+20.498%
2024-10-14	33.7300	33.7900	32.9400	32.9500	-0.091%	1,301,380	+15.964%
2024-10-11	33.2300	33.2850	32.6350	32.9800	+1.166%	1,055,406	+15.858%
2024-10-10	32.7500	33.2225	32.5500	32.6000	+1.368%	2,108,855	+17.209%
2024-10-09	31.9300	32.3600	31.7000	32.1600	+1.933%	1,141,773	+18.812%
2024-10-08	32.1900	32.2400	31.5500	31.5500	-0.567%	1,050,071	+21.109%
2024-10-07	31.5600	31.8100	31.3300	31.7300	+2.190%	1,520,837	+20.422%
2024-10-04	31.0800	31.1500	30.6500	31.0500	+4.090%	2,256,130	+23.060%
2024-10-03	29.3300	29.8500	29.1810	29.8300	+2.756%	1,198,420	+28.093%
2024-10-02	29.2800	29.5550	28.9750	29.0300	+2.507%	2,225,637	+31.622%
2024-10-01	28.0300	28.3950	27.5700	28.3200	-2.041%	2,145,572	+34.922%
2024-09-30	28.4500	29.0850	28.3900	28.9100	+1.332%	1,290,920	+32.169%
2024-09-27	28.5300	28.8000	28.3350	28.5300	-1.246%	882,037	+33.929%
2024-09-26	28.8700	29.4600	28.7400	28.8900	-0.619%	1,008,785	+32.260%
2024-09-25	28.6900	29.1000	28.6648	29.0700	+2.648%	792,406	+31.441%
2024-09-24	28.9600	29.0500	28.1600	28.3200	-1.083%	1,397,006	+34.922%
2024-09-23	28.8200	29.2100	28.2950	28.6300	+0.810%	1,371,290	+33.461%
2024-09-20	28.3400	28.5800	28.1400	28.4000	+1.176%	931,299	+34.542%
2024-09-19	28.3500	28.4800	28.0400	28.0700	+1.044%	1,436,011	+36.124%
2024-09-18	27.2400	27.8199	26.8900	27.7800	+3.812%	2,915,265	+37.545%
2024-09-17	26.3000	26.8450	26.1593	26.7600	+1.479%	1,695,888	+42.788%
2024-09-16	26.9300	27.1100	26.3400	26.3700	-2.801%	1,619,327	+44.900%
2024-09-13	27.0500	27.4250	26.9500	27.1300	-0.513%	1,271,396	+40.840%
2024-09-12	27.0900	27.6400	26.9600	27.2700	+1.375%	1,973,160	+40.117%
2024-09-11	26.9900	27.0999	26.4000	26.9000	+0.186%	1,962,031	+42.045%
2024-09-10	27.4700	27.5250	26.6350	26.8500	-2.043%	1,464,479	+42.309%
2024-09-09	27.8700	28.0600	27.2800	27.4100	-1.118%	1,575,959	+39.402%
2024-09-06	27.7200	28.0299	26.7100	27.7200	+0.145%	3,224,174	+37.843%
2024-09-05	27.8700	28.3399	27.5800	27.6800	-1.670%	2,104,434	+38.042%
2024-09-04	29.1500	29.1700	28.1150	28.1500	-3.662%	1,516,118	+35.737%
2024-09-03	29.4200	29.5500	28.9400	29.2200	-4.790%	1,533,837	+30.767%
2024-08-30	29.6200	30.7000	29.3600	30.6900	+3.194%	1,256,490	+24.503%
2024-08-29	29.8600	30.0600	29.6000	29.7400	+1.225%	673,423	+28.480%
2024-08-28	29.2500	29.5100	29.0900	29.3800	+0.307%	526,576	+30.054%
2024-08-27	29.6800	29.7700	29.1800	29.2900	+0.653%	723,886	+30.454%
2024-08-26	28.6200	29.1500	28.6100	29.1000	+0.692%	669,140	+31.306%
2024-08-23	29.0200	29.2500	28.6200	28.9000	-1.734%	916,047	+32.215%
2024-08-22	28.9900	29.6800	28.9200	29.4100	+3.084%	918,415	+29.922%
2024-08-21	28.5800	28.9800	28.1388	28.5300	-0.140%	1,311,396	+33.929%
2024-08-20	28.8700	29.0600	28.4150	28.5700	-2.392%	914,758	+33.742%
2024-08-19	29.6700	29.7000	29.0200	29.2700	-1.415%	703,358	+30.543%
2024-08-16	29.6400	30.0400	29.5700	29.6900	-0.868%	678,327	+28.697%
2024-08-15	30.5500	30.7005	29.9200	29.9500	+2.568%	1,259,251	+27.579%
2024-08-14	29.4800	29.5200	28.9500	29.2000	-1.849%	1,185,393	+30.856%
2024-08-13	29.6900	30.0150	29.6450	29.7500	-1.880%	1,168,029	+28.437%
2024-08-12	30.8800	31.0100	30.1401	30.3200	-1.044%	577,743	+26.022%
2024-08-09	30.4000	30.8127	30.3700	30.6400	-2.977%	746,039	+24.706%
2024-08-08	31.7400	32.0054	31.4750	31.5800	+1.970%	1,164,546	+20.994%
2024-08-07	30.9100	31.3300	30.4400	30.9700	+2.482%	1,582,769	+23.377%
2024-08-06	28.9700	30.2400	28.7300	30.2200	+6.296%	1,488,042	+26.439%
2024-08-05	27.5600	29.1600	27.3700	28.4300	-1.422%	2,248,986	+34.400%
2024-08-02	30.0900	30.1900	28.7400	28.8400	-9.022%	2,551,234	+32.490%
2024-08-01	31.8800	31.9100	31.1200	31.7000	-2.641%	2,119,437	+20.536%
2024-07-31	32.8500	33.1600	32.5200	32.5600	-3.066%	1,285,070	+17.353%
2024-07-30	33.6900	34.1500	33.3500	33.5900	-1.060%	731,019	+13.754%
2024-07-29	33.7100	34.2200	33.7100	33.9500	-1.451%	580,985	+12.548%
2024-07-26	34.5100	34.7801	34.2950	34.4500	-2.242%	852,721	+10.914%
2024-07-25	35.5000	35.5800	34.5300	35.2400	-2.301%	1,163,808	+8.428%
2024-07-24	34.8700	36.1400	34.6200	36.0700	+3.323%	1,254,877	+5.933%
2024-07-23	34.6000	34.9600	34.3800	34.9100	+0.230%	433,784	+9.453%
2024-07-22	33.9300	35.1400	33.8100	34.8300	+1.132%	709,463	+9.704%
2024-07-19	34.3100	34.5700	34.2000	34.4400	+1.924%	624,010	+10.947%
2024-07-18	33.5700	33.9000	33.1100	33.7900	+2.270%	700,385	+13.081%
2024-07-17	33.2900	33.5581	32.8131	33.0400	-0.060%	951,100	+15.648%
2024-07-16	33.7300	33.8900	32.9900	33.0600	-4.035%	875,617	+15.578%
2024-07-15	34.3000	34.5400	33.9900	34.4500	+3.267%	926,794	+10.914%
2024-07-12	33.7700	33.9400	33.3300	33.3600	-0.950%	822,789	+14.538%
2024-07-11	33.4900	33.7500	33.0100	33.6800	-2.884%	1,394,029	+13.450%
2024-07-10	34.8500	35.0800	34.6250	34.6800	-0.971%	758,761	+10.179%
2024-07-09	34.8500	35.4900	34.6100	35.0200	+1.419%	946,502	+9.109%
2024-07-08	34.7300	35.0900	34.4000	34.5300	-0.576%	592,221	+10.657%
2024-07-05	35.0400	35.4600	34.5200	34.7300	-2.086%	874,129	+10.020%
2024-07-03	36.2600	36.3800	35.3700	35.4700	-4.005%	1,134,294	+7.725%
2024-07-02	36.8200	37.5900	36.6800	36.9500	-2.093%	1,042,471	+3.410%
2024-07-01	37.1700	37.8900	36.4300	37.7400	+5.155%	1,165,949	+1.245%
2024-06-28	33.7900	35.9000	33.7600	35.8900	+5.590%	1,729,318	+6.464%
2024-06-27	33.9600	34.0700	33.7400	33.9900	-1.048%	517,808	+12.415%
2024-06-26	34.1900	34.3800	34.0200	34.3500	+4.312%	688,939	+11.237%
2024-06-25	33.3700	33.4000	32.8800	32.9300	-1.789%	489,998	+16.034%
2024-06-24	33.7800	34.1100	33.4950	33.5300	-1.004%	492,432	+13.958%
2024-06-21	33.5300	34.2500	33.3160	33.8700	+0.148%	596,970	+12.814%
2024-06-20	34.3600	34.4550	33.7701	33.8200	+2.114%	746,064	+12.980%
2024-06-18	33.8800	34.0700	33.1200	33.1200	-2.845%	940,929	+15.368%
2024-06-17	34.2500	34.5000	33.9600	34.0900	+3.303%	740,437	+12.086%
2024-06-14	33.3100	33.4750	32.8500	33.0000	-2.396%	1,104,546	+15.788%
2024-06-13	34.5500	34.8800	33.7100	33.8100	-4.329%	1,079,110	+13.014%
2024-06-12	34.7500	35.4000	34.1131	35.3400	-2.241%	1,850,939	+8.121%
2024-06-11	37.1200	37.2600	36.1050	36.1500	-3.005%	986,130	+5.698%
2024-06-10	37.1500	37.5100	37.0920	37.2700	+2.110%	726,260	+2.522%
2024-06-07	36.1500	36.6400	36.1500	36.5000	+5.613%	1,004,789	+4.685%
2024-06-06	34.9200	34.9650	34.3408	34.5600	+0.319%	927,824	+10.561%
2024-06-05	34.8000	35.4900	34.4200	34.4500	-2.131%	1,853,720	+10.914%
2024-06-04	35.7200	35.9700	35.0100	35.2000	-3.482%	1,888,810	+8.551%
2024-06-03	37.6400	37.6680	36.3200	36.4700	-4.404%	1,480,532	+4.771%
2024-05-31	38.1900	38.5000	37.9700	38.1500	-2.129%	1,614,732	+0.157%
2024-05-30	39.2600	39.5050	38.8800	38.9800	-2.745%	1,176,895	-1.975%
2024-05-29	39.6500	40.4871	39.5800	40.0800	+3.619%	1,611,969	-4.666%
2024-05-28	37.1300	38.7100	37.1100	38.6800	+4.428%	1,866,263	-1.215%
2024-05-24	37.5600	37.6500	36.9650	37.0400	-0.936%	762,520	+3.159%
2024-05-23	36.4800	37.6800	36.4800	37.3900	+2.186%	1,545,579	+2.193%
2024-05-22	37.0800	37.1200	36.4900	36.5900	-0.218%	726,999	+4.427%
2024-05-21	36.5000	36.8800	36.4700	36.6700	-1.610%	850,793	+4.200%
2024-05-20	37.3200	37.3800	37.0200	37.2700	+1.140%	776,495	+2.522%
2024-05-17	36.5700	36.9500	36.4200	36.8500	+1.936%	1,037,326	+3.691%
2024-05-16	35.6800	36.2300	35.6630	36.1500	+0.417%	1,160,183	+5.698%
2024-05-15	36.2600	36.5700	35.8000	36.0000	-4.102%	1,733,804	+6.139%
2024-05-14	37.7400	38.0500	37.4399	37.5400	-1.522%	1,768,851	+1.785%
2024-05-13	37.8500	38.1650	37.8000	38.1200	-0.548%	866,824	+0.236%
2024-05-10	38.1800	38.5900	38.0800	38.3300	+1.483%	1,156,217	-0.313%
2024-05-09	38.7200	38.7400	37.5700	37.7700	-1.126%	2,268,643	+1.165%
2024-05-08	38.0750	38.2550	37.9000	38.2000	+1.921%	1,435,716	+0.026%
2024-05-07	37.2900	37.6900	36.9050	37.4800	-1.885%	2,412,939	+1.948%
2024-05-06	38.6100	38.8900	38.1300	38.2000	-1.241%	974,257	+0.026%
2024-05-03	38.4700	39.4000	38.2700	38.6800	-3.082%	3,133,735	-1.215%
2024-05-02	40.8000	41.0600	39.7243	39.9100	-0.746%	1,748,681	-4.260%
2024-05-01	40.2000	40.7000	39.3600	40.2100	-2.189%	3,493,395	-4.974%
2024-04-30	40.8600	41.3000	40.4500	41.1100	+2.391%	1,833,665	-7.054%
2024-04-29	40.5900	40.7899	40.0600	40.1500	-2.264%	2,019,760	-4.832%
2024-04-26	41.0900	41.2300	40.5800	41.0800	-1.675%	1,754,622	-6.986%
2024-04-25	42.1200	42.3200	41.5800	41.7800	+2.277%	2,134,279	-8.545%
2024-04-24	40.5600	41.3700	40.5100	40.8500	+2.176%	1,870,447	-6.463%
2024-04-23	40.3400	40.5600	39.2400	39.9800	+0.150%	2,298,421	-4.427%
2024-04-22	40.3700	40.4200	39.7800	39.9200	+0.453%	1,924,802	-4.284%
2024-04-19	39.3600	40.0500	39.3600	39.7400	-0.972%	1,932,787	-3.850%
2024-04-18	39.5400	40.4300	39.5400	40.1300	+1.698%	2,092,849	-4.784%
2024-04-17	40.0100	40.5800	39.3300	39.4600	-3.189%	3,506,061	-3.168%
2024-04-16	41.1200	41.4800	40.4300	40.7600	+2.002%	3,544,844	-6.256%
2024-04-15	39.5300	40.4300	39.5150	39.9600	+4.635%	3,670,466	-4.379%
2024-04-12	37.7500	38.1900	37.3200	38.1900	-1.394%	2,511,885	+0.052%
2024-04-11	38.0480	39.1400	37.9600	38.7300	+1.467%	3,266,371	-1.343%
2024-04-10	37.0400	38.3800	36.9300	38.1700	+6.531%	4,386,008	+0.105%
2024-04-09	36.2900	36.3000	35.6957	35.8300	-2.689%	2,113,198	+6.642%
2024-04-08	37.0600	37.1300	36.5900	36.8200	+0.027%	2,597,146	+3.775%
2024-04-05	36.4400	36.8100	35.9000	36.8100	+4.160%	2,864,773	+3.803%
2024-04-04	35.3100	36.0400	35.2300	35.3400	-1.861%	2,465,951	+8.121%
2024-04-03	36.9000	37.1400	35.9800	36.0100	+0.223%	2,367,116	+6.109%
2024-04-02	36.5300	36.7700	35.8000	35.9300	+1.469%	2,808,944	+6.346%
2024-04-01	34.5600	35.4899	34.5600	35.4100	+5.733%	2,095,031	+7.907%
2024-03-28	33.5900	33.7900	33.0600	33.4900	+0.269%	2,380,916	+14.094%
2024-03-27	34.1200	34.1950	33.3800	33.4000	-2.539%	1,615,479	+14.401%
2024-03-26	34.5800	34.8400	34.1900	34.2700	-0.868%	1,995,578	+11.497%
2024-03-25	34.3400	34.8040	34.3400	34.5700	+1.438%	1,414,633	+10.529%
2024-03-22	33.8000	34.2650	33.7900	34.0800	-2.767%	1,555,630	+12.119%
2024-03-21	34.8100	35.4400	34.6000	35.0500	-0.454%	1,573,407	+9.016%
2024-03-20	34.9300	35.8750	34.2001	35.2100	+0.114%	2,099,478	+8.520%
2024-03-19	35.2100	35.4200	34.7500	35.1700	-2.142%	1,829,762	+8.644%
2024-03-18	35.8500	36.1099	35.5587	35.9400	+0.983%	1,428,752	+6.316%
2024-03-15	35.4300	35.7600	35.2900	35.5900	+0.169%	2,068,936	+7.362%
2024-03-14	34.7100	35.6400	34.7000	35.5300	+4.746%	1,934,061	+7.543%
2024-03-13	33.8200	34.1290	33.5600	33.9200	+1.466%	1,454,938	+12.647%
2024-03-12	33.2600	33.5900	33.0701	33.4300	+2.672%	1,774,448	+14.299%
2024-03-11	32.2600	32.8900	32.2400	32.5600	+0.215%	1,396,067	+17.353%
2024-03-08	32.4000	32.7500	32.1800	32.4900	+0.402%	1,413,323	+17.605%
2024-03-07	31.8000	32.7200	31.7900	32.3600	+0.497%	1,671,931	+18.078%
2024-03-06	32.6600	32.7400	31.9800	32.2000	-1.559%	1,816,120	+18.665%
2024-03-05	32.9300	33.2300	32.4600	32.7100	-4.273%	2,216,918	+16.814%
2024-03-04	34.5600	34.5983	34.1000	34.1700	+1.244%	1,283,487	+11.823%