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

Oct 24, 2025 3:59:59 PM EDT

32.68USD+0.245%(+0.08)936,153

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 9:26:30 AM EDT

32.53USD-0.215%(-0.07)114,811

After-hours

Oct 24, 2025 4:43:30 PM EDT

32.72USD+0.122%(+0.04)38,595

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	32.5600	32.9100	32.5300	32.6800	+0.245%	936,153	0.000%
2025-10-23	32.3400	32.7200	32.2500	32.6000	+2.130%	1,012,577	+0.245%
2025-10-22	32.0300	32.1600	31.8500	31.9200	-0.281%	986,305	+2.381%
2025-10-21	32.0100	32.0600	31.8200	32.0100	-1.356%	990,044	+2.093%
2025-10-20	32.5500	32.7600	32.4500	32.4500	-1.188%	1,014,720	+0.709%
2025-10-17	32.7700	33.1300	32.7500	32.8400	+0.705%	1,144,568	-0.487%
2025-10-16	33.5100	33.6000	32.4650	32.6100	-2.336%	1,332,739	+0.215%
2025-10-15	33.0300	33.5600	32.6800	33.3900	+0.968%	1,266,839	-2.126%
2025-10-14	33.3500	33.6000	33.0600	33.0700	-1.047%	1,380,255	-1.179%
2025-10-13	33.7800	34.2100	33.4200	33.4200	-0.030%	1,023,462	-2.214%
2025-10-10	34.1300	34.2100	33.2716	33.4300	-4.431%	2,192,699	-2.243%
2025-10-09	35.0300	35.2200	34.8810	34.9800	+0.114%	998,417	-6.575%
2025-10-08	34.5000	35.0400	34.4710	34.9400	-0.228%	1,024,164	-6.468%
2025-10-07	35.2600	35.4200	34.7450	35.0200	-1.519%	901,098	-6.682%
2025-10-06	35.5200	35.6200	35.0250	35.5600	+2.125%	940,577	-8.099%
2025-10-03	34.4500	34.8600	34.3400	34.8200	+0.781%	690,337	-6.146%
2025-10-02	34.7800	34.9100	34.3450	34.5500	-0.747%	796,394	-5.412%
2025-10-01	34.6200	35.0050	34.3850	34.8100	-0.656%	1,029,858	-6.119%
2025-09-30	34.7000	35.2000	34.2800	35.0400	+0.835%	1,389,964	-6.735%
2025-09-29	35.0900	35.1600	34.6000	34.7500	-2.305%	881,329	-5.957%
2025-09-26	35.4900	35.8150	34.8900	35.5700	+0.395%	857,942	-8.125%
2025-09-25	35.5900	36.0400	35.3800	35.4300	+0.085%	906,212	-7.762%
2025-09-24	35.3000	35.7350	35.2100	35.4000	+1.172%	853,421	-7.684%
2025-09-23	35.4400	35.6751	34.9500	34.9900	-2.670%	660,916	-6.602%
2025-09-22	35.8000	36.1500	35.7300	35.9500	+1.097%	718,411	-9.096%
2025-09-19	35.5100	35.8400	35.3400	35.5600	+0.737%	811,481	-8.099%
2025-09-18	35.2300	35.6550	35.0000	35.3000	+3.066%	1,454,350	-7.422%
2025-09-17	33.6100	34.5200	33.2200	34.2500	+0.735%	1,940,596	-4.584%
2025-09-16	34.2600	34.3022	33.8100	34.0000	-0.381%	765,700	-3.882%
2025-09-15	34.1900	34.2700	33.8551	34.1300	-0.843%	554,198	-4.248%
2025-09-12	34.5200	34.8900	34.3600	34.4200	+1.355%	983,894	-5.055%
2025-09-11	34.4400	34.4400	33.7500	33.9600	-1.765%	1,936,269	-3.769%
2025-09-10	35.0000	35.2200	34.2200	34.5700	-1.650%	1,875,988	-5.467%
2025-09-09	34.9700	35.4400	34.8100	35.1500	+1.531%	1,727,927	-7.027%
2025-09-08	35.2400	35.3298	34.5600	34.6200	-3.860%	2,345,512	-5.604%
2025-09-05	36.4200	36.5300	35.9550	36.0100	-4.330%	2,570,021	-9.247%
2025-09-04	37.9600	38.5099	37.6400	37.6400	-2.285%	1,419,972	-13.177%
2025-09-03	39.4300	39.4600	38.1900	38.5200	-3.313%	1,827,775	-15.161%
2025-09-02	39.8200	40.0100	39.5400	39.8400	+2.206%	1,354,080	-17.972%
2025-08-29	38.7000	39.1300	38.5900	38.9800	+2.417%	1,098,579	-16.162%
2025-08-28	38.6300	38.7800	38.0000	38.0600	-1.983%	1,452,788	-14.136%
2025-08-27	39.4700	39.6500	38.7800	38.8300	+0.544%	2,013,140	-15.838%
2025-08-26	38.9300	39.3300	38.5850	38.6200	+0.286%	953,787	-15.381%
2025-08-25	38.6300	38.7300	38.2350	38.5100	+0.785%	1,073,400	-15.139%
2025-08-22	38.5200	38.6600	37.8750	38.2100	-2.051%	3,027,055	-14.473%
2025-08-21	38.8500	39.4200	38.6800	39.0100	+1.536%	1,085,770	-16.227%
2025-08-20	38.7597	38.7900	38.2500	38.4200	-0.466%	619,838	-14.940%
2025-08-19	38.9200	38.9363	38.5251	38.6000	-1.781%	778,338	-15.337%
2025-08-18	38.8400	39.5400	38.7900	39.3000	+0.873%	934,544	-16.845%
2025-08-15	38.6200	39.1500	38.4700	38.9600	+2.177%	646,955	-16.119%
2025-08-14	37.4800	38.2500	37.4700	38.1300	+2.445%	861,581	-14.293%
2025-08-13	37.5400	37.5500	37.0700	37.2200	-2.514%	608,934	-12.198%
2025-08-12	38.2300	38.6700	38.1582	38.1800	+1.489%	700,396	-14.405%
2025-08-11	37.4000	37.7350	37.2500	37.6200	-0.159%	368,490	-13.131%
2025-08-08	37.6200	37.8800	37.6100	37.6800	+1.536%	282,076	-13.270%
2025-08-07	36.8700	37.2600	36.4600	37.1100	+0.379%	517,094	-11.937%
2025-08-06	36.9400	38.0900	36.7000	36.9700	+1.762%	756,437	-11.604%
2025-08-05	36.9000	37.0001	36.2000	36.3300	-1.035%	709,578	-10.047%
2025-08-04	36.8000	37.1500	36.5500	36.7100	-0.515%	725,995	-10.978%
2025-08-01	37.2800	37.3500	36.8000	36.9000	-4.206%	1,221,393	-11.436%
2025-07-31	38.2300	38.6000	37.8700	38.5200	-0.517%	589,555	-15.161%
2025-07-30	38.6600	38.9500	38.4450	38.7200	+2.137%	627,537	-15.599%
2025-07-29	39.5100	39.5100	37.9100	37.9100	-5.296%	943,966	-13.796%
2025-07-28	39.7900	40.0300	39.5100	40.0300	+2.091%	515,382	-18.361%
2025-07-25	40.0800	40.1400	39.1700	39.2100	-1.852%	617,000	-16.654%
2025-07-24	40.3600	40.3702	39.3900	39.9500	+0.858%	727,848	-18.198%
2025-07-23	39.6400	39.9900	39.4400	39.6100	+1.486%	747,409	-17.496%
2025-07-22	39.4800	39.5512	38.6500	39.0300	-1.737%	1,088,106	-16.270%
2025-07-21	39.3700	39.7400	38.9501	39.7200	-2.456%	1,004,135	-17.724%
2025-07-18	40.4900	40.9550	40.4401	40.7200	-0.367%	669,290	-19.745%
2025-07-17	40.7200	41.0600	40.3500	40.8700	+0.024%	536,421	-20.039%
2025-07-16	40.6200	42.1803	40.0600	40.8600	-0.366%	2,602,041	-20.020%
2025-07-15	39.7300	41.1393	39.7200	41.0100	+2.244%	1,730,307	-20.312%
2025-07-14	40.2500	40.5400	39.7600	40.1100	+0.526%	935,721	-18.524%
2025-07-11	39.2900	40.0400	39.2300	39.9000	+4.423%	571,986	-18.095%
2025-07-10	38.4200	38.8700	38.1350	38.2100	-0.287%	963,577	-14.473%
2025-07-09	39.2800	39.3000	38.3000	38.3200	-3.012%	961,040	-14.718%
2025-07-08	40.1100	40.2950	39.4900	39.5100	+0.560%	851,779	-17.287%
2025-07-07	38.8100	39.6000	38.8000	39.2900	+2.907%	1,307,718	-16.824%
2025-07-03	37.9400	38.3600	37.8200	38.1800	+2.086%	1,036,147	-14.405%
2025-07-02	37.8200	37.9551	37.3700	37.4000	+1.935%	914,671	-12.620%
2025-07-01	36.6600	37.2350	36.4300	36.6900	-0.677%	1,608,070	-10.929%
2025-06-30	37.4300	37.7200	36.6700	36.9400	-2.815%	1,269,081	-11.532%
2025-06-27	37.7900	38.1990	37.0400	38.0100	+1.822%	794,588	-14.023%
2025-06-26	37.7100	38.2000	37.2700	37.3300	-1.296%	746,285	-12.456%
2025-06-25	38.3000	38.7100	37.7900	37.8200	-0.185%	874,679	-13.591%
2025-06-24	39.1700	39.2200	37.6952	37.8900	-2.946%	1,180,424	-13.750%
2025-06-23	38.8100	39.0800	38.1350	39.0400	-0.889%	1,401,480	-16.291%
2025-06-20	39.9000	40.1400	38.9950	39.3900	+0.639%	729,764	-17.035%
2025-06-18	38.8400	39.5400	38.5400	39.1400	-0.458%	967,878	-16.505%
2025-06-17	40.0000	40.3600	39.0800	39.3200	-3.391%	915,680	-16.887%
2025-06-16	39.9200	40.8000	39.4200	40.7000	+2.830%	767,757	-19.705%
2025-06-13	39.0400	40.2800	38.8400	39.5800	+2.992%	876,856	-17.433%
2025-06-12	38.7600	39.1900	38.3600	38.4300	-3.636%	1,155,261	-14.962%
2025-06-11	40.2400	40.4100	39.4550	39.8800	-0.549%	988,236	-18.054%
2025-06-10	39.8200	40.6699	39.7400	40.1000	-1.498%	549,287	-18.504%
2025-06-09	41.3100	41.3400	40.4800	40.7100	-0.391%	572,542	-19.725%
2025-06-06	40.2900	40.9600	40.1000	40.8700	+3.995%	594,018	-20.039%
2025-06-05	39.0100	39.6200	38.6600	39.3000	-0.152%	916,251	-16.845%
2025-06-04	40.2600	40.4500	39.0250	39.3600	-4.859%	992,618	-16.972%
2025-06-03	40.7500	41.5400	40.3262	41.3700	+0.510%	860,950	-21.006%
2025-06-02	40.9500	41.6300	40.6700	41.1600	+2.567%	955,910	-20.603%
2025-05-30	40.2500	40.5347	39.7500	40.1300	-0.050%	1,005,881	-18.565%
2025-05-29	40.6800	40.8399	39.9560	40.1500	-2.808%	1,062,264	-18.605%
2025-05-28	41.1900	41.7800	40.9900	41.3100	+1.774%	938,837	-20.891%
2025-05-27	41.3000	41.5500	40.2500	40.5900	-4.472%	988,164	-19.488%
2025-05-23	42.1500	42.8200	42.0500	42.4900	-0.305%	1,535,819	-23.088%
2025-05-22	43.9600	44.3000	42.5600	42.6200	-1.297%	1,440,268	-23.322%
2025-05-21	42.2100	43.5400	41.6800	43.1800	+4.933%	1,663,819	-24.317%
2025-05-20	41.1000	41.6200	40.8800	41.1500	+2.338%	1,031,598	-20.583%
2025-05-19	41.7800	41.9040	40.1400	40.2100	+0.954%	1,655,624	-18.727%
2025-05-16	39.0600	40.0000	39.0200	39.8300	-0.649%	1,226,441	-17.951%
2025-05-15	40.7800	40.9600	39.7500	40.0900	-2.647%	1,175,019	-18.483%
2025-05-14	40.5400	41.3401	40.4100	41.1800	+1.905%	970,858	-20.641%
2025-05-13	40.0000	40.8900	39.8200	40.4100	+1.304%	840,667	-19.129%
2025-05-12	39.6500	39.9290	39.1600	39.8900	+2.969%	852,565	-18.075%
2025-05-09	38.7600	38.9400	38.4200	38.7400	-0.206%	429,735	-15.643%
2025-05-08	37.5100	38.8700	37.4200	38.8200	+3.190%	1,151,507	-15.817%
2025-05-07	37.5800	37.7200	37.2200	37.6200	-1.363%	813,474	-13.131%
2025-05-06	39.0700	39.2300	38.0800	38.1400	-0.418%	691,573	-14.316%
2025-05-05	38.2900	38.9600	38.2400	38.3000	+1.376%	564,516	-14.674%
2025-05-02	37.8200	38.0100	37.3700	37.7800	+3.168%	765,595	-13.499%
2025-05-01	35.8500	37.0100	35.8500	36.6200	+1.949%	1,074,196	-10.759%
2025-04-30	35.5800	36.1200	35.3200	35.9200	+2.191%	1,254,887	-9.020%
2025-04-29	36.1600	36.2000	35.1200	35.1500	-2.442%	714,456	-7.027%
2025-04-28	36.9700	37.0100	35.9200	36.0300	-2.066%	1,105,311	-9.298%
2025-04-25	36.6400	37.0200	36.3911	36.7900	-1.841%	806,125	-11.172%
2025-04-24	37.7400	38.0600	37.3100	37.4800	-2.876%	914,326	-12.807%
2025-04-23	36.4700	38.8450	36.2600	38.5900	-2.943%	1,754,154	-15.315%
2025-04-22	39.3000	39.8900	39.0200	39.7600	-1.682%	674,477	-17.807%
2025-04-21	39.6300	40.4900	39.0301	40.4400	+5.367%	902,606	-19.189%
2025-04-17	37.7200	38.7900	37.5510	38.3800	+2.730%	680,120	-14.851%
2025-04-16	37.9900	38.4300	37.1025	37.3600	-1.658%	1,205,021	-12.527%
2025-04-15	38.8200	38.9700	37.4801	37.9900	-0.965%	1,352,955	-13.977%
2025-04-14	38.4900	39.2600	38.0800	38.3600	-2.168%	1,306,723	-14.807%
2025-04-11	40.5700	41.7500	38.6200	39.2100	-1.507%	2,685,295	-16.654%
2025-04-10	38.1300	39.8600	37.6000	39.8100	+8.327%	2,734,192	-17.910%
2025-04-09	38.7500	40.4750	36.7200	36.7500	-1.475%	5,558,037	-11.075%
2025-04-08	36.2000	37.4798	35.1900	37.3000	+5.666%	2,310,599	-12.386%
2025-04-07	33.4500	35.5900	33.1000	35.3000	+9.119%	3,326,237	-7.422%
2025-04-04	31.5300	32.4000	31.0300	32.3500	-3.202%	3,088,115	+1.020%
2025-04-03	32.6700	33.4500	32.4700	33.4200	-1.387%	1,612,336	-2.214%
2025-04-02	32.8600	34.7233	32.8500	33.8900	+0.148%	1,499,020	-3.570%
2025-04-01	34.1000	34.1000	33.3300	33.8400	-2.591%	1,944,524	-3.428%
2025-03-31	34.4400	35.4600	34.3205	34.7400	-2.771%	1,238,277	-5.930%
2025-03-28	36.0500	36.1300	35.4750	35.7300	-4.003%	1,261,857	-8.536%
2025-03-27	37.3000	37.5500	37.1000	37.2200	+0.922%	628,326	-12.198%
2025-03-26	36.5900	36.9680	36.3700	36.8800	+2.076%	699,459	-11.388%
2025-03-25	36.3900	36.4500	35.7650	36.1300	-1.203%	1,055,810	-9.549%
2025-03-24	36.0300	36.6300	35.9820	36.5700	+3.247%	776,190	-10.637%
2025-03-21	34.6900	35.5000	34.6100	35.4200	+2.016%	749,456	-7.736%
2025-03-20	33.6900	34.8500	33.6300	34.7200	-0.402%	1,306,278	-5.876%
2025-03-19	35.3800	35.7450	34.7800	34.8600	-1.358%	810,729	-6.254%
2025-03-18	36.0300	36.0300	34.9800	35.3400	-0.395%	904,669	-7.527%
2025-03-17	35.1800	35.7200	34.8000	35.4800	-1.335%	979,622	-7.892%
2025-03-14	36.1400	36.3300	35.6800	35.9600	+1.668%	919,648	-9.121%
2025-03-13	36.6400	36.8900	35.2804	35.3700	-2.589%	1,188,855	-7.605%
2025-03-12	36.1500	36.3900	35.6900	36.3100	+1.880%	696,068	-9.997%
2025-03-11	34.9600	35.9300	34.3900	35.6400	+2.355%	1,043,201	-8.305%
2025-03-10	34.8000	35.0000	34.2000	34.8200	-3.251%	1,131,873	-6.146%
2025-03-07	34.7300	36.1200	34.7300	35.9900	+1.266%	1,513,502	-9.197%
2025-03-06	35.4800	36.3400	35.1400	35.5400	+0.966%	1,147,455	-8.047%
2025-03-05	34.2600	35.3100	33.9900	35.2000	+2.415%	1,662,181	-7.159%
2025-03-04	33.2800	34.5500	32.9300	34.3700	+3.743%	1,507,363	-4.917%
2025-03-03	34.4100	34.4300	33.0100	33.1300	-1.428%	1,389,790	-1.358%
2025-02-28	34.2800	34.6900	33.5700	33.6100	-3.558%	1,584,604	-2.767%
2025-02-27	34.8300	35.0199	34.3100	34.8500	+2.050%	1,234,139	-6.227%
2025-02-26	34.6800	34.9569	34.0050	34.1500	-1.670%	1,089,719	-4.305%
2025-02-25	35.2400	35.4300	34.6100	34.7300	-5.083%	885,132	-5.903%
2025-02-24	37.2200	37.2900	36.3300	36.5900	-0.840%	626,343	-10.686%
2025-02-21	37.8200	37.8900	36.4850	36.9000	-3.479%	969,944	-11.436%
2025-02-20	38.3100	38.3100	37.9300	38.2300	-1.010%	432,224	-14.517%
2025-02-19	38.9300	39.0339	38.3100	38.6200	-0.310%	766,779	-15.381%
2025-02-18	38.1900	38.8150	37.8100	38.7400	+3.583%	761,524	-15.643%
2025-02-14	37.0800	37.4300	36.7350	37.4000	-1.423%	1,190,090	-12.620%
2025-02-13	38.7600	38.7785	37.6600	37.9400	-4.912%	1,980,992	-13.864%
2025-02-12	39.8300	40.4000	39.4300	39.9000	+4.150%	2,020,174	-18.095%
2025-02-11	38.1900	38.3900	38.0000	38.3100	+1.915%	1,054,260	-14.696%
2025-02-10	37.2800	37.7900	36.9400	37.5900	+0.967%	1,365,761	-13.062%
2025-02-07	37.2500	37.6479	37.0200	37.2300	+2.084%	1,933,398	-12.221%
2025-02-06	36.4500	36.8400	36.1200	36.4700	+0.027%	1,705,438	-10.392%
2025-02-05	37.0000	37.0500	36.0600	36.4600	-4.903%	2,322,296	-10.368%
2025-02-04	39.4500	39.5300	38.2710	38.3400	-0.776%	1,766,297	-14.763%
2025-02-03	38.0200	39.0900	37.3500	38.6400	-2.350%	2,716,802	-15.424%
2025-01-31	38.7400	39.9900	38.3600	39.5700	+1.958%	2,607,598	-17.412%
2025-01-30	38.6600	38.9600	38.2700	38.8100	-0.894%	2,005,072	-15.795%
2025-01-29	39.1600	39.1600	39.1600	39.1600	+0.539%	320	-16.547%
2025-01-28	39.3600	39.6200	38.9100	38.9500	+0.464%	1,457,572	-16.098%
2025-01-27	38.9600	39.3600	38.5900	38.7700	-3.701%	1,527,066	-15.708%
2025-01-24	40.9000	41.0900	40.1434	40.2600	-1.081%	1,350,465	-18.828%
2025-01-23	40.9400	41.1300	40.4901	40.7000	+2.416%	1,598,921	-19.705%
2025-01-22	39.2600	40.0100	39.1400	39.7400	+1.300%	1,712,826	-17.765%
2025-01-21	39.2350	39.6000	38.8600	39.2300	-2.510%	1,940,959	-16.696%
2025-01-17	39.8200	40.3943	39.8000	40.2400	-0.198%	1,258,882	-18.787%
2025-01-16	40.9200	41.3900	39.8300	40.3200	-1.055%	2,367,516	-18.948%
2025-01-15	40.7700	41.2500	40.3800	40.7500	-5.144%	2,381,693	-19.804%
2025-01-14	43.0100	43.4900	42.8000	42.9600	+0.468%	1,830,490	-23.929%
2025-01-13	42.5500	43.2600	42.3500	42.7600	+0.376%	2,087,529	-23.573%
2025-01-10	42.9000	43.0400	42.0600	42.6000	+2.281%	2,297,645	-23.286%
2025-01-08	42.5400	42.7000	41.4742	41.6500	-0.430%	1,858,799	-21.537%
2025-01-07	40.8600	42.0100	40.6700	41.8300	+3.488%	1,685,419	-21.874%
2025-01-06	40.2700	40.7650	40.0100	40.4200	+1.202%	1,426,468	-19.149%
2025-01-03	39.3300	40.0450	39.1000	39.9400	+1.140%	1,295,938	-18.177%
2025-01-02	39.1600	39.9385	38.7000	39.4900	-0.604%	1,393,503	-17.245%
2024-12-31	38.6800	39.8000	38.4900	39.7300	+1.741%	1,811,321	-17.745%
2024-12-30	39.0000	39.2600	38.7700	39.0500	-2.473%	1,212,570	-16.312%
2024-12-27	39.5100	40.0700	39.1400	40.0400	+2.667%	1,237,186	-18.382%
2024-12-26	39.8300	39.8399	38.8600	39.0000	+0.154%	1,398,219	-16.205%
2024-12-24	40.0400	40.1400	38.9150	38.9400	-1.117%	930,637	-16.076%
2024-12-23	38.5700	39.4700	38.4600	39.3800	+2.339%	1,261,989	-17.014%
2024-12-20	38.1400	38.5050	37.6800	38.4800	-1.359%	1,669,669	-15.073%
2024-12-19	38.7100	39.4600	38.3600	39.0100	+4.472%	2,666,240	-16.227%
2024-12-18	36.4500	37.3900	35.9400	37.3400	+3.751%	2,276,922	-12.480%
2024-12-17	36.1200	36.2200	35.5870	35.9900	-0.717%	1,059,241	-9.197%
2024-12-16	36.1300	36.6990	36.0200	36.2500	-0.549%	1,001,042	-9.848%
2024-12-13	35.7900	36.6262	35.7500	36.4500	+2.850%	1,370,831	-10.343%
2024-12-12	34.7800	35.4990	34.6900	35.4400	+3.777%	1,556,800	-7.788%
2024-12-11	33.2000	34.2699	33.0000	34.1500	+2.800%	1,621,984	-4.305%
2024-12-10	33.3000	33.3800	32.9800	33.2200	+1.684%	1,163,992	-1.626%
2024-12-09	32.2200	32.7800	32.2200	32.6700	+2.414%	1,001,439	+0.031%
2024-12-06	31.4700	32.1900	31.3616	31.9000	-0.094%	1,818,309	+2.445%
2024-12-05	32.4500	32.5300	31.7800	31.9300	-0.468%	1,579,424	+2.349%
2024-12-04	33.6700	33.7300	31.9800	32.0800	-3.373%	2,151,593	+1.870%
2024-12-03	32.2600	33.2300	32.1600	33.2000	+2.786%	2,097,913	-1.566%
2024-12-02	32.8900	33.2300	32.0300	32.3000	-0.951%	2,900,280	+1.176%
2024-11-29	32.7200	33.0801	32.5200	32.6100	-2.628%	1,340,718	+0.215%
2024-11-27	33.4700	33.8800	33.1001	33.4900	-1.904%	2,657,464	-2.419%
2024-11-26	34.4400	34.8001	34.1100	34.1400	+0.738%	1,606,234	-4.277%
2024-11-25	34.4200	34.6750	33.7300	33.8900	-7.379%	4,481,040	-3.570%
2024-11-22	36.4600	36.8900	36.2350	36.5900	-0.300%	2,341,664	-10.686%
2024-11-21	36.5100	37.0200	36.0000	36.7000	+0.465%	2,117,903	-10.954%
2024-11-20	36.7900	36.8600	36.0100	36.5300	+1.163%	2,311,910	-10.539%
2024-11-19	35.9900	36.2350	35.6950	36.1100	-1.661%	2,863,887	-9.499%
2024-11-18	37.3800	37.6600	36.2600	36.7200	-0.326%	3,266,100	-11.002%
2024-11-15	37.0300	37.5550	36.1900	36.8400	+0.959%	4,562,824	-11.292%
2024-11-14	36.2200	36.5700	35.6400	36.4900	-1.511%	3,501,491	-10.441%
2024-11-13	35.0700	37.2250	35.0400	37.0500	+2.717%	3,788,173	-11.795%
2024-11-12	35.3100	36.2600	34.7700	36.0700	+4.430%	3,417,474	-9.398%
2024-11-11	34.3200	34.9700	34.2350	34.5400	+1.439%	2,063,439	-5.385%
2024-11-08	34.5900	34.7700	33.9100	34.0500	-3.568%	5,673,631	-4.023%
2024-11-07	36.0300	36.1135	34.9599	35.3100	-3.525%	4,355,142	-7.448%
2024-11-06	37.2700	37.3500	36.0850	36.6000	+8.092%	4,264,513	-10.710%
2024-11-05	34.6600	35.1100	33.6800	33.8600	-1.541%	3,754,420	-3.485%
2024-11-04	34.3500	35.1100	34.0100	34.3900	-4.525%	3,176,055	-4.972%
2024-11-01	34.4400	36.0900	34.1800	36.0200	+4.285%	4,337,419	-9.273%
2024-10-31	34.8100	35.1800	33.9800	34.5400	-0.317%	4,312,290	-5.385%
2024-10-30	34.0800	34.8300	33.5600	34.6500	-1.057%	3,282,831	-5.685%
2024-10-29	35.9600	36.1700	34.9500	35.0200	-0.199%	2,465,806	-6.682%
2024-10-28	34.6800	35.6400	34.6700	35.0900	+0.804%	1,326,932	-6.868%
2024-10-25	33.8700	34.9400	33.8150	34.8100	+1.784%	1,458,142	-6.119%
2024-10-24	34.6900	34.9600	33.8000	34.2000	-1.696%	2,049,855	-4.444%
2024-10-23	35.0700	35.2800	34.4950	34.7900	+0.841%	1,939,039	-6.065%
2024-10-22	34.1200	34.7850	34.0350	34.5000	-0.231%	1,883,721	-5.275%
2024-10-21	33.7800	34.5800	33.7000	34.5800	+5.234%	1,602,560	-5.495%
2024-10-18	32.6800	32.8800	32.4450	32.8600	-0.091%	877,658	-0.548%
2024-10-17	32.3800	33.0193	32.2700	32.8900	+4.679%	1,388,527	-0.638%
2024-10-16	31.2900	31.5450	31.0700	31.4200	-0.915%	1,021,798	+4.010%
2024-10-15	32.2600	32.3200	31.6600	31.7100	-3.763%	2,211,403	+3.059%
2024-10-14	33.7300	33.7900	32.9400	32.9500	-0.091%	1,301,380	-0.819%
2024-10-11	33.2300	33.2850	32.6350	32.9800	+1.166%	1,055,406	-0.910%
2024-10-10	32.7500	33.2225	32.5500	32.6000	+1.368%	2,108,855	+0.245%
2024-10-09	31.9300	32.3600	31.7000	32.1600	+1.933%	1,141,773	+1.617%
2024-10-08	32.1900	32.2400	31.5500	31.5500	-0.567%	1,050,071	+3.582%
2024-10-07	31.5600	31.8100	31.3300	31.7300	+2.190%	1,520,837	+2.994%
2024-10-04	31.0800	31.1500	30.6500	31.0500	+4.090%	2,256,130	+5.250%
2024-10-03	29.3300	29.8500	29.1810	29.8300	+2.756%	1,198,420	+9.554%
2024-10-02	29.2800	29.5550	28.9750	29.0300	+2.507%	2,225,637	+12.573%
2024-10-01	28.0300	28.3950	27.5700	28.3200	-2.041%	2,145,572	+15.395%
2024-09-30	28.4500	29.0850	28.3900	28.9100	+1.332%	1,290,920	+13.040%
2024-09-27	28.5300	28.8000	28.3350	28.5300	-1.246%	882,037	+14.546%
2024-09-26	28.8700	29.4600	28.7400	28.8900	-0.619%	1,008,785	+13.119%
2024-09-25	28.6900	29.1000	28.6648	29.0700	+2.648%	792,406	+12.418%
2024-09-24	28.9600	29.0500	28.1600	28.3200	-1.083%	1,397,006	+15.395%
2024-09-23	28.8200	29.2100	28.2950	28.6300	+0.810%	1,371,290	+14.146%
2024-09-20	28.3400	28.5800	28.1400	28.4000	+1.176%	931,299	+15.070%
2024-09-19	28.3500	28.4800	28.0400	28.0700	+1.044%	1,436,011	+16.423%
2024-09-18	27.2400	27.8199	26.8900	27.7800	+3.812%	2,915,265	+17.639%
2024-09-17	26.3000	26.8450	26.1593	26.7600	+1.479%	1,695,888	+22.123%
2024-09-16	26.9300	27.1100	26.3400	26.3700	-2.801%	1,619,327	+23.929%
2024-09-13	27.0500	27.4250	26.9500	27.1300	-0.513%	1,271,396	+20.457%
2024-09-12	27.0900	27.6400	26.9600	27.2700	+1.375%	1,973,160	+19.839%
2024-09-11	26.9900	27.0999	26.4000	26.9000	+0.186%	1,962,031	+21.487%
2024-09-10	27.4700	27.5250	26.6350	26.8500	-2.043%	1,464,479	+21.713%
2024-09-09	27.8700	28.0600	27.2800	27.4100	-1.118%	1,575,959	+19.227%
2024-09-06	27.7200	28.0299	26.7100	27.7200	+0.145%	3,224,174	+17.893%
2024-09-05	27.8700	28.3399	27.5800	27.6800	-1.670%	2,104,434	+18.064%
2024-09-04	29.1500	29.1700	28.1150	28.1500	-3.662%	1,516,118	+16.092%
2024-09-03	29.4200	29.5500	28.9400	29.2200	-4.790%	1,533,837	+11.841%
2024-08-30	29.6200	30.7000	29.3600	30.6900	+3.194%	1,256,490	+6.484%
2024-08-29	29.8600	30.0600	29.6000	29.7400	+1.225%	673,423	+9.886%
2024-08-28	29.2500	29.5100	29.0900	29.3800	+0.307%	526,576	+11.232%
2024-08-27	29.6800	29.7700	29.1800	29.2900	+0.653%	723,886	+11.574%
2024-08-26	28.6200	29.1500	28.6100	29.1000	+0.692%	669,140	+12.302%
2024-08-23	29.0200	29.2500	28.6200	28.9000	-1.734%	916,047	+13.080%
2024-08-22	28.9900	29.6800	28.9200	29.4100	+3.084%	918,415	+11.119%
2024-08-21	28.5800	28.9800	28.1388	28.5300	-0.140%	1,311,396	+14.546%
2024-08-20	28.8700	29.0600	28.4150	28.5700	-2.392%	914,758	+14.386%
2024-08-19	29.6700	29.7000	29.0200	29.2700	-1.415%	703,358	+11.650%
2024-08-16	29.6400	30.0400	29.5700	29.6900	-0.868%	678,327	+10.071%
2024-08-15	30.5500	30.7005	29.9200	29.9500	+2.568%	1,259,251	+9.115%
2024-08-14	29.4800	29.5200	28.9500	29.2000	-1.849%	1,185,393	+11.918%
2024-08-13	29.6900	30.0150	29.6450	29.7500	-1.880%	1,168,029	+9.849%
2024-08-12	30.8800	31.0100	30.1401	30.3200	-1.044%	577,743	+7.784%
2024-08-09	30.4000	30.8127	30.3700	30.6400	-2.977%	746,039	+6.658%
2024-08-08	31.7400	32.0054	31.4750	31.5800	+1.970%	1,164,546	+3.483%
2024-08-07	30.9100	31.3300	30.4400	30.9700	+2.482%	1,582,769	+5.521%
2024-08-06	28.9700	30.2400	28.7300	30.2200	+6.296%	1,488,042	+8.140%
2024-08-05	27.5600	29.1600	27.3700	28.4300	-1.422%	2,248,986	+14.949%
2024-08-02	30.0900	30.1900	28.7400	28.8400	-9.022%	2,551,234	+13.315%
2024-08-01	31.8800	31.9100	31.1200	31.7000	-2.641%	2,119,437	+3.091%
2024-07-31	32.8500	33.1600	32.5200	32.5600	-3.066%	1,285,070	+0.369%
2024-07-30	33.6900	34.1500	33.3500	33.5900	-1.060%	731,019	-2.709%
2024-07-29	33.7100	34.2200	33.7100	33.9500	-1.451%	580,985	-3.741%
2024-07-26	34.5100	34.7801	34.2950	34.4500	-2.242%	852,721	-5.138%
2024-07-25	35.5000	35.5800	34.5300	35.2400	-2.301%	1,163,808	-7.264%
2024-07-24	34.8700	36.1400	34.6200	36.0700	+3.323%	1,254,877	-9.398%
2024-07-23	34.6000	34.9600	34.3800	34.9100	+0.230%	433,784	-6.388%
2024-07-22	33.9300	35.1400	33.8100	34.8300	+1.132%	709,463	-6.173%
2024-07-19	34.3100	34.5700	34.2000	34.4400	+1.924%	624,010	-5.110%
2024-07-18	33.5700	33.9000	33.1100	33.7900	+2.270%	700,385	-3.285%
2024-07-17	33.2900	33.5581	32.8131	33.0400	-0.060%	951,100	-1.090%
2024-07-16	33.7300	33.8900	32.9900	33.0600	-4.035%	875,617	-1.149%
2024-07-15	34.3000	34.5400	33.9900	34.4500	+3.267%	926,794	-5.138%
2024-07-12	33.7700	33.9400	33.3300	33.3600	-0.950%	822,789	-2.038%
2024-07-11	33.4900	33.7500	33.0100	33.6800	-2.884%	1,394,029	-2.969%
2024-07-10	34.8500	35.0800	34.6250	34.6800	-0.971%	758,761	-5.767%
2024-07-09	34.8500	35.4900	34.6100	35.0200	+1.419%	946,502	-6.682%
2024-07-08	34.7300	35.0900	34.4000	34.5300	-0.576%	592,221	-5.358%
2024-07-05	35.0400	35.4600	34.5200	34.7300	-2.086%	874,129	-5.903%
2024-07-03	36.2600	36.3800	35.3700	35.4700	-4.005%	1,134,294	-7.866%
2024-07-02	36.8200	37.5900	36.6800	36.9500	-2.093%	1,042,471	-11.556%
2024-07-01	37.1700	37.8900	36.4300	37.7400	+5.155%	1,165,949	-13.408%
2024-06-28	33.7900	35.9000	33.7600	35.8900	+5.590%	1,729,318	-8.944%
2024-06-27	33.9600	34.0700	33.7400	33.9900	-1.048%	517,808	-3.854%
2024-06-26	34.1900	34.3800	34.0200	34.3500	+4.312%	688,939	-4.862%
2024-06-25	33.3700	33.4000	32.8800	32.9300	-1.789%	489,998	-0.759%
2024-06-24	33.7800	34.1100	33.4950	33.5300	-1.004%	492,432	-2.535%
2024-06-21	33.5300	34.2500	33.3160	33.8700	+0.148%	596,970	-3.513%
2024-06-20	34.3600	34.4550	33.7701	33.8200	+2.114%	746,064	-3.371%
2024-06-18	33.8800	34.0700	33.1200	33.1200	-2.845%	940,929	-1.329%
2024-06-17	34.2500	34.5000	33.9600	34.0900	+3.303%	740,437	-4.136%
2024-06-14	33.3100	33.4750	32.8500	33.0000	-2.396%	1,104,546	-0.970%
2024-06-13	34.5500	34.8800	33.7100	33.8100	-4.329%	1,079,110	-3.342%
2024-06-12	34.7500	35.4000	34.1131	35.3400	-2.241%	1,850,939	-7.527%
2024-06-11	37.1200	37.2600	36.1050	36.1500	-3.005%	986,130	-9.599%
2024-06-10	37.1500	37.5100	37.0920	37.2700	+2.110%	726,260	-12.316%
2024-06-07	36.1500	36.6400	36.1500	36.5000	+5.613%	1,004,789	-10.466%
2024-06-06	34.9200	34.9650	34.3408	34.5600	+0.319%	927,824	-5.440%
2024-06-05	34.8000	35.4900	34.4200	34.4500	-2.131%	1,853,720	-5.138%
2024-06-04	35.7200	35.9700	35.0100	35.2000	-3.482%	1,888,810	-7.159%
2024-06-03	37.6400	37.6680	36.3200	36.4700	-4.404%	1,480,532	-10.392%
2024-05-31	38.1900	38.5000	37.9700	38.1500	-2.129%	1,614,732	-14.338%
2024-05-30	39.2600	39.5050	38.8800	38.9800	-2.745%	1,176,895	-16.162%
2024-05-29	39.6500	40.4871	39.5800	40.0800	+3.619%	1,611,969	-18.463%
2024-05-28	37.1300	38.7100	37.1100	38.6800	+4.428%	1,866,263	-15.512%
2024-05-24	37.5600	37.6500	36.9650	37.0400	-0.936%	762,520	-11.771%
2024-05-23	36.4800	37.6800	36.4800	37.3900	+2.186%	1,545,579	-12.597%
2024-05-22	37.0800	37.1200	36.4900	36.5900	-0.218%	726,999	-10.686%
2024-05-21	36.5000	36.8800	36.4700	36.6700	-1.610%	850,793	-10.881%
2024-05-20	37.3200	37.3800	37.0200	37.2700	+1.140%	776,495	-12.316%
2024-05-17	36.5700	36.9500	36.4200	36.8500	+1.936%	1,037,326	-11.316%
2024-05-16	35.6800	36.2300	35.6630	36.1500	+0.417%	1,160,183	-9.599%
2024-05-15	36.2600	36.5700	35.8000	36.0000	-4.102%	1,733,804	-9.222%
2024-05-14	37.7400	38.0500	37.4399	37.5400	-1.522%	1,768,851	-12.946%
2024-05-13	37.8500	38.1650	37.8000	38.1200	-0.548%	866,824	-14.271%
2024-05-10	38.1800	38.5900	38.0800	38.3300	+1.483%	1,156,217	-14.740%
2024-05-09	38.7200	38.7400	37.5700	37.7700	-1.126%	2,268,643	-13.476%
2024-05-08	38.0750	38.2550	37.9000	38.2000	+1.921%	1,435,716	-14.450%
2024-05-07	37.2900	37.6900	36.9050	37.4800	-1.885%	2,412,939	-12.807%
2024-05-06	38.6100	38.8900	38.1300	38.2000	-1.241%	974,257	-14.450%