Dark

TYO
Direxion Daily 7-10 Year Treasury Bear 3X ETF
stock NYSE ETF

At Close

Aug 4, 2026

0.00USD-100.000%(-14.47)507,753

14.58Bid 14.63Ask 0.05Spread

Pre-market

Aug 6, 2026 9:08:30 AM EDT

14.55USD-100.000%(+14.55)600

After-hours

Aug 6, 2026 4:10:30 PM EDT

14.61USD-0.283%(-0.04)733

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	14.5080	14.5080	14.4101	14.4550	-0.104%	3,660	0.000%
2026-08-04	14.5400	14.5400	14.4301	14.4700	-1.431%	15,349	-0.104%
2026-08-03	14.6800	14.7000	14.6400	14.6800	-0.542%	6,872	-1.533%
2026-07-31	14.7100	14.8400	14.7100	14.7600	+1.131%	27,155	-2.066%
2026-07-30	14.5417	14.6100	14.5417	14.5950	-0.068%	12,689	-0.959%
2026-07-29	14.4700	14.6049	14.4600	14.6049	+1.353%	13,861	-1.026%
2026-07-28	14.5200	14.5200	14.3950	14.4100	-0.908%	9,203	+0.312%
2026-07-27	14.5700	14.5900	14.5300	14.5420	-0.839%	11,194	-0.598%
2026-07-24	14.6670	14.6900	14.6100	14.6650	-0.509%	8,207	-1.432%
2026-07-23	14.7400	14.7681	14.6912	14.7400	+1.053%	9,467	-1.934%
2026-07-22	14.6200	14.6390	14.5100	14.5864	+0.561%	9,700	-0.901%
2026-07-21	14.4900	14.5100	14.4650	14.5050	+0.869%	7,836	-0.345%
2026-07-20	14.2900	14.4500	14.2900	14.3800	+1.054%	19,941	+0.522%
2026-07-17	14.1200	14.2892	14.1100	14.2300	-0.490%	10,349	+1.581%
2026-07-16	14.3550	14.3700	14.2703	14.3000	+0.333%	13,386	+1.084%
2026-07-15	14.3300	14.4000	14.1900	14.2526	-0.713%	20,553	+1.420%
2026-07-14	14.3000	14.4100	14.2800	14.3550	-0.795%	10,185	+0.697%
2026-07-13	14.4500	14.4900	14.4400	14.4700	+1.402%	15,556	-0.104%
2026-07-10	14.2800	14.3287	14.2700	14.2700	+0.139%	6,674	+1.296%
2026-07-09	14.3100	14.3290	14.2200	14.2502	-0.661%	17,355	+1.437%
2026-07-08	14.3200	14.4499	14.2800	14.3450	+0.736%	18,487	+0.767%
2026-07-07	14.0800	14.2600	14.0800	14.2402	+1.498%	11,964	+1.508%
2026-07-06	14.0400	14.0800	14.0250	14.0300	-0.284%	13,744	+3.029%
2026-07-02	14.0500	14.0700	13.9350	14.0700	+0.214%	27,397	+2.736%
2026-07-01	14.0750	14.1000	13.9900	14.0400	+0.501%	11,386	+2.956%
2026-06-30	13.8300	13.9800	13.8300	13.9700	+1.600%	17,506	+3.472%
2026-06-29	13.7752	13.7887	13.7400	13.7500	-0.036%	4,356	+5.127%
2026-06-26	13.7900	13.7901	13.7361	13.7549	-0.398%	7,650	+5.090%
2026-06-25	13.7800	13.8300	13.7500	13.8098	-0.290%	18,239	+4.672%
2026-06-24	13.9300	13.9300	13.8400	13.8500	-1.912%	19,166	+4.368%
2026-06-23	14.1500	14.1598	14.0926	14.1200	-0.949%	6,328	+2.373%
2026-06-22	14.1900	14.2793	14.1900	14.2553	+1.137%	10,016	+1.401%
2026-06-18	14.0175	14.2286	13.9900	14.0950	-0.704%	8,235	+2.554%
2026-06-17	14.0000	14.2500	13.9600	14.1950	+1.611%	12,288	+1.832%
2026-06-16	14.0100	14.0430	13.9700	13.9700	-0.817%	739	+3.472%
2026-06-15	14.0300	14.0851	14.0106	14.0851	-0.106%	10,041	+2.626%
2026-06-12	14.1100	14.2300	14.0800	14.1000	+0.571%	51,398	+2.518%
2026-06-11	14.2700	14.3000	13.8801	14.0200	-1.958%	51,363	+3.103%
2026-06-10	14.2700	14.3500	14.2500	14.3000	+0.281%	5,498	+1.084%
2026-06-09	14.3200	14.3500	14.2600	14.2600	-1.178%	22,153	+1.367%
2026-06-08	14.3100	14.4300	14.2533	14.4300	+0.768%	60,550	+0.173%
2026-06-05	14.2900	14.3600	14.2900	14.3200	+1.345%	30,419	+0.943%
2026-06-04	14.0900	14.1300	14.0300	14.1300	-0.423%	46,081	+2.300%
2026-06-03	14.1800	14.2100	14.1210	14.1900	+1.068%	22,265	+1.868%
2026-06-02	14.0390	14.0514	14.0100	14.0400	-0.213%	4,439	+2.956%
2026-06-01	14.1800	14.2178	14.0700	14.0700	+0.357%	11,974	+2.736%
2026-05-29	13.9800	14.0300	13.9700	14.0200	-0.094%	14,453	+3.103%
2026-05-28	14.1200	14.1200	14.0200	14.0332	-0.685%	13,487	+3.006%
2026-05-27	14.0900	14.1399	14.0400	14.1300	-0.059%	32,226	+2.300%
2026-05-26	14.0800	14.1800	14.0800	14.1383	-1.269%	25,605	+2.240%
2026-05-22	14.3000	14.4400	14.2500	14.3200	-0.203%	13,499	+0.943%
2026-05-21	14.4800	14.5300	14.3200	14.3492	+0.204%	22,485	+0.737%
2026-05-20	14.6300	14.6300	14.3200	14.3200	-2.188%	44,190	+0.943%
2026-05-19	14.6400	14.7095	14.5850	14.6403	+1.422%	31,787	-1.266%
2026-05-18	14.4300	14.5100	14.3600	14.4350	+0.035%	63,052	+0.139%
2026-05-15	14.3100	14.4892	14.3100	14.4300	+2.498%	42,033	+0.173%
2026-05-14	13.9750	14.0783	13.9704	14.0783	+0.201%	2,978	+2.676%
2026-05-13	14.0750	14.1300	14.0400	14.0500	+0.113%	13,346	+2.883%
2026-05-12	14.0190	14.0600	14.0000	14.0342	+1.257%	32,481	+2.998%
2026-05-11	13.7900	13.8982	13.7800	13.8600	+0.800%	11,738	+4.293%
2026-05-08	13.7000	13.7500	13.6800	13.7500	-0.434%	1,830	+5.127%
2026-05-07	13.6300	13.8500	13.6300	13.8100	+0.933%	42,381	+4.671%
2026-05-06	13.7800	13.7800	13.6803	13.6824	-1.848%	7,877	+5.647%
2026-05-05	13.9100	13.9500	13.8100	13.9400	-0.250%	3,481	+3.694%
2026-05-04	13.9100	14.0300	13.9000	13.9750	+1.048%	17,513	+3.435%
2026-05-01	13.8450	13.8600	13.7304	13.8300	-0.072%	8,199	+4.519%
2026-04-30	13.8100	13.9100	13.8000	13.8400	-0.646%	47,749	+4.444%
2026-04-29	13.8100	13.9400	13.8000	13.9300	+1.579%	51,428	+3.769%
2026-04-28	13.7050	13.7400	13.6700	13.7135	+0.465%	14,329	+5.407%
2026-04-27	13.6100	13.6700	13.5900	13.6500	+0.664%	2,453	+5.897%
2026-04-24	13.6100	13.6100	13.5300	13.5600	-0.441%	11,305	+6.600%
2026-04-23	13.5450	13.6800	13.4900	13.6200	+0.517%	12,563	+6.131%
2026-04-22	13.4600	13.5700	13.4600	13.5500	-0.111%	2,500	+6.679%
2026-04-21	13.4600	13.5900	13.4500	13.5651	+1.308%	2,518	+6.560%
2026-04-20	13.4200	13.4600	13.3800	13.3900	+0.103%	1,766	+7.954%
2026-04-17	13.4100	13.4100	13.3100	13.3762	-1.283%	9,305	+8.065%
2026-04-16	13.4600	13.6500	13.4600	13.5500	+0.444%	9,421	+6.679%
2026-04-15	13.4896	13.5300	13.4600	13.4901	+0.672%	2,739	+7.153%
2026-04-14	13.5100	13.5600	13.4000	13.4000	-0.940%	107,753	+7.873%
2026-04-13	13.6500	13.6500	13.5100	13.5272	-0.389%	9,540	+6.859%
2026-04-10	13.5550	13.6200	13.5550	13.5800	+0.540%	12,857	+6.443%
2026-04-09	13.5300	13.5900	13.4800	13.5070	-0.022%	9,079	+7.019%
2026-04-08	13.4520	13.5400	13.4399	13.5100	-0.624%	14,202	+6.995%
2026-04-07	13.7200	13.7900	13.5900	13.5949	-0.522%	83,568	+6.327%
2026-04-06	13.7400	13.7400	13.6450	13.6662	+0.709%	2,964	+5.772%
2026-04-02	13.7200	13.7200	13.5468	13.5700	-0.732%	15,648	+6.522%
2026-04-01	13.5300	13.6800	13.5300	13.6700	+0.220%	12,826	+5.743%
2026-03-31	13.5800	13.6400	13.5200	13.6400	-0.219%	72,711	+5.975%
2026-03-30	13.7500	13.7500	13.6200	13.6700	-2.147%	45,847	+5.743%
2026-03-27	14.0700	14.0700	13.9200	13.9700	+0.287%	34,595	+3.472%
2026-03-26	13.7800	13.9600	13.7100	13.9300	+2.426%	48,986	+3.769%
2026-03-25	13.7100	13.7100	13.5600	13.6000	-1.627%	18,379	+6.287%
2026-03-24	13.9000	13.9899	13.7500	13.8250	+0.181%	13,798	+4.557%
2026-03-23	13.8900	13.9700	13.7200	13.8000	-1.146%	73,234	+4.746%
2026-03-20	13.7864	13.9800	13.7700	13.9600	+2.798%	26,140	+3.546%
2026-03-19	13.7100	13.7100	13.5501	13.5800	+0.084%	61,193	+6.443%
2026-03-18	13.4700	13.5790	13.4304	13.5686	+1.482%	19,061	+6.533%
2026-03-17	13.3855	13.4100	13.3600	13.3704	-0.739%	31,174	+8.112%
2026-03-16	13.4550	13.4901	13.4200	13.4700	-1.174%	12,943	+7.313%
2026-03-13	13.5100	13.6383	13.4700	13.6300	+0.294%	6,070	+6.053%
2026-03-12	13.5300	13.6300	13.4700	13.5900	+1.551%	98,041	+6.365%
2026-03-11	13.3589	13.4300	13.3134	13.3825	+1.306%	37,986	+8.014%
2026-03-10	13.0900	13.2490	13.0900	13.2100	+0.948%	11,396	+9.425%
2026-03-09	13.3100	13.3100	13.0707	13.0860	-0.969%	34,529	+10.462%
2026-03-06	13.2500	13.3300	13.1600	13.2140	+0.334%	14,425	+9.392%
2026-03-05	13.2400	13.2599	13.1500	13.1700	+0.997%	9,180	+9.757%
2026-03-04	13.0300	13.0700	12.9912	13.0400	+0.385%	7,280	+10.851%
2026-03-03	13.1100	13.1300	12.9200	12.9900	+0.620%	49,837	+11.278%
2026-03-02	12.8100	12.9700	12.8100	12.9100	+1.574%	14,323	+11.967%
2026-02-27	12.7000	12.7500	12.6401	12.7100	-0.781%	17,657	+13.729%
2026-02-26	12.8200	12.8481	12.8100	12.8100	-0.543%	12,718	+12.842%
2026-02-25	12.9200	12.9200	12.8113	12.8800	-0.099%	1,836	+12.228%
2026-02-24	12.9000	12.9000	12.8701	12.8927	+0.410%	5,214	+12.118%
2026-02-23	12.9400	12.9400	12.8310	12.8400	-1.332%	10,413	+12.578%
2026-02-20	13.0400	13.0600	12.9910	13.0133	+0.141%	11,018	+11.079%
2026-02-19	13.0300	13.0490	12.9920	12.9950	-0.128%	5,791	+11.235%
2026-02-18	13.0300	13.0300	12.9900	13.0116	+0.709%	14,522	+11.093%
2026-02-17	12.8900	12.9499	12.8900	12.9200	-0.043%	9,455	+11.881%
2026-02-13	12.9400	12.9699	12.9100	12.9255	-1.031%	7,826	+11.833%
2026-02-12	13.1963	13.1963	13.0500	13.0602	-1.581%	4,935	+10.680%
2026-02-11	13.3100	13.3200	13.1868	13.2700	+0.759%	41,577	+8.930%
2026-02-10	13.1740	13.2400	13.1700	13.1700	-1.496%	5,894	+9.757%
2026-02-09	13.4065	13.4065	13.3368	13.3700	+0.225%	9,477	+8.115%
2026-02-06	13.3300	13.4200	13.3200	13.3400	+0.006%	54,284	+8.358%
2026-02-05	13.4400	13.4600	13.3215	13.3392	-1.628%	10,791	+8.365%
2026-02-04	13.6030	13.6030	13.5500	13.5600	-0.074%	36,709	+6.600%
2026-02-03	13.6300	13.6400	13.5500	13.5700	-0.221%	101,269	+6.522%
2026-02-02	13.5099	13.6000	13.4810	13.6000	+0.889%	87,960	+6.287%
2026-01-30	13.4700	13.5000	13.4650	13.4802	+0.101%	10,789	+7.231%
2026-01-29	13.5400	13.5400	13.4200	13.4666	-0.329%	7,038	+7.340%
2026-01-28	13.5200	13.5700	13.5030	13.5110	+0.316%	16,703	+6.987%
2026-01-27	13.4000	13.4685	13.4000	13.4685	+0.212%	8,988	+7.324%
2026-01-26	13.3900	13.4400	13.3900	13.4400	-0.223%	18,394	+7.552%
2026-01-23	13.5600	13.5600	13.4629	13.4700	-0.296%	21,155	+7.313%
2026-01-22	13.5301	13.5900	13.5100	13.5100	+0.026%	13,405	+6.995%
2026-01-21	13.5840	13.6160	13.4810	13.5065	-0.906%	9,929	+7.023%
2026-01-20	13.6300	13.6300	13.5400	13.6300	+1.338%	89,830	+6.053%
2026-01-16	13.3312	13.4600	13.3312	13.4500	+1.509%	23,550	+7.472%
2026-01-15	13.1700	13.2700	13.1700	13.2500	+0.569%	53,485	+9.094%
2026-01-14	13.2000	13.2299	13.1485	13.1750	-0.641%	15,279	+9.715%
2026-01-13	13.2591	13.2600	13.2300	13.2600	-0.151%	5,055	+9.012%
2026-01-12	13.3298	13.3298	13.2590	13.2800	+0.226%	23,806	+8.848%
2026-01-09	13.3399	13.3399	13.2250	13.2500	0.000%	6,037	+9.094%
2026-01-08	13.2500	13.2800	13.2100	13.2500	+0.768%	50,706	+9.094%
2026-01-07	13.1400	13.1933	13.1400	13.1490	-0.573%	1,444	+9.932%
2026-01-06	13.2450	13.2950	13.2210	13.2248	+0.036%	4,344	+9.302%
2026-01-05	13.2900	13.2900	13.1800	13.2200	-0.751%	78,756	+9.342%
2026-01-02	13.3500	13.3500	13.2400	13.3200	+0.377%	70,812	+8.521%
2025-12-31	13.1500	13.2700	13.1500	13.2700	+1.375%	7,990	+8.930%
2025-12-30	13.1100	13.1300	13.0800	13.0900	+0.293%	44,869	+10.428%
2025-12-29	13.0800	13.1000	13.0451	13.0518	-0.368%	2,801	+10.751%
2025-12-26	13.0900	13.1500	13.0803	13.1000	-0.380%	48,935	+10.344%
2025-12-24	13.2126	13.2126	13.1400	13.1500	-0.675%	2,655	+9.924%
2025-12-23	13.3000	13.3000	13.2200	13.2394	-0.306%	4,752	+9.182%
2025-12-22	13.2800	13.2800	13.2378	13.2800	+0.492%	44,910	+8.848%
2025-12-19	13.2144	13.2208	13.1900	13.2150	+0.878%	5,764	+9.383%
2025-12-18	13.1000	13.1400	13.0950	13.1000	-0.532%	1,914	+10.344%
2025-12-17	13.2300	13.2300	13.1700	13.1700	-0.158%	59,972	+9.757%
2025-12-16	13.2200	13.2611	13.1900	13.1908	-0.709%	3,081	+9.584%
2025-12-15	13.2200	13.2850	13.2200	13.2850	-0.300%	5,090	+8.807%
2025-12-12	13.3343	13.3399	13.2850	13.3250	+0.890%	8,105	+8.480%
2025-12-11	13.1100	13.2100	13.1082	13.2075	+0.036%	3,421	+9.445%
2025-12-10	13.3400	13.3452	13.2027	13.2027	-0.657%	5,749	+9.485%
2025-12-09	13.2150	13.3200	13.2150	13.2900	+0.272%	9,394	+8.766%
2025-12-08	13.2097	13.3200	13.2097	13.2539	+0.484%	22,914	+9.062%
2025-12-05	13.1100	13.1900	13.0850	13.1900	+0.933%	45,787	+9.591%
2025-12-04	13.0453	13.0899	13.0453	13.0681	+0.990%	3,824	+10.613%
2025-12-03	12.9800	12.9929	12.9200	12.9400	-0.691%	6,264	+11.708%
2025-12-02	13.1000	13.1000	13.0167	13.0300	+0.077%	67,794	+10.936%
2025-12-01	12.9947	13.0400	12.9947	13.0200	+1.166%	8,031	+11.022%
2025-11-28	12.7900	12.8700	12.7900	12.8700	+0.951%	4,808	+12.315%
2025-11-26	12.8000	12.8690	12.7487	12.7487	+0.147%	1,286	+13.384%
2025-11-25	12.8000	12.8099	12.7300	12.7300	-1.040%	45,223	+13.551%
2025-11-24	12.8500	12.9200	12.8500	12.8638	-0.474%	2,201	+12.370%
2025-11-21	12.9500	12.9900	12.9110	12.9250	-0.730%	8,505	+11.838%
2025-11-20	13.0700	13.0700	13.0074	13.0201	-0.699%	8,289	+11.021%
2025-11-19	13.1050	13.1200	13.0500	13.1118	+0.291%	6,513	+10.244%
2025-11-18	13.0286	13.1300	13.0286	13.0737	-0.474%	15,145	+10.565%
2025-11-17	13.1200	13.1800	13.1000	13.1359	-0.231%	20,013	+10.042%
2025-11-14	13.0000	13.1790	13.0000	13.1663	+0.891%	9,777	+9.788%
2025-11-13	13.0600	13.1076	13.0400	13.0500	+0.694%	46,387	+10.766%
2025-11-12	12.9800	13.0100	12.9600	12.9600	0.000%	43,949	+11.535%
2025-11-11	13.0300	13.0400	12.9600	12.9600	-1.295%	8,982	+11.535%
2025-11-10	13.0900	13.1300	13.0900	13.1300	+0.459%	4,419	+10.091%
2025-11-07	13.0929	13.0929	13.0100	13.0700	-0.076%	4,612	+10.597%
2025-11-06	13.1300	13.1300	13.0200	13.0800	-1.059%	55,453	+10.512%
2025-11-05	13.1200	13.2600	13.1200	13.2200	+1.256%	17,282	+9.342%
2025-11-04	13.0800	13.0800	13.0301	13.0560	-0.183%	8,565	+10.715%
2025-11-03	13.0500	13.1048	13.0500	13.0800	-0.076%	2,779	+10.512%
2025-10-31	13.0178	13.0900	13.0178	13.0900	0.000%	3,890	+10.428%
2025-10-30	13.1500	13.1500	13.0400	13.0900	+0.774%	40,557	+10.428%
2025-10-29	12.7610	12.9895	12.7501	12.9895	+1.838%	10,863	+11.282%
2025-10-28	12.7810	12.7810	12.7400	12.7550	-0.235%	11,134	+13.328%
2025-10-27	12.8500	12.8600	12.7850	12.7850	-0.195%	1,209	+13.062%
2025-10-24	12.7900	12.8500	12.7500	12.8100	+0.214%	50,452	+12.842%
2025-10-23	12.7364	12.7900	12.7350	12.7826	+1.048%	2,583	+13.083%
2025-10-22	12.7000	12.7000	12.6500	12.6500	-0.101%	1,026	+14.269%
2025-10-21	12.6500	12.6628	12.6210	12.6628	-0.519%	3,101	+14.153%
2025-10-20	12.7900	12.7900	12.7289	12.7289	-0.244%	411	+13.560%
2025-10-17	12.7800	12.8000	12.7600	12.7600	+0.631%	7,244	+13.284%
2025-10-16	12.9100	12.9100	12.6800	12.6800	-1.411%	4,799	+13.998%
2025-10-15	12.7900	12.8970	12.7842	12.8615	+0.363%	2,091	+12.390%
2025-10-14	12.8400	12.8801	12.8150	12.8150	-0.674%	1,968	+12.798%
2025-10-13	12.9300	12.9500	12.8905	12.9019	-0.042%	8,190	+12.038%
2025-10-10	13.0445	13.0586	12.8800	12.9073	-1.696%	6,688	+11.991%
2025-10-09	13.1635	13.1780	13.1300	13.1300	+0.076%	8,379	+10.091%
2025-10-08	13.0850	13.1200	13.0732	13.1200	+0.053%	5,841	+10.175%
2025-10-07	13.1593	13.1900	13.0865	13.1131	-0.722%	2,629	+10.233%
2025-10-06	13.1900	13.2094	13.1439	13.2085	+0.982%	4,401	+9.437%
2025-10-03	12.9900	13.0800	12.9900	13.0800	+0.848%	5,316	+10.512%
2025-10-02	13.0200	13.0690	12.9500	12.9700	-0.613%	46,777	+11.449%
2025-10-01	12.9700	13.0800	12.9700	13.0500	-0.911%	9,972	+10.766%
2025-09-30	13.1056	13.1700	13.0400	13.1700	+0.228%	9,970	+9.757%
2025-09-29	13.1600	13.1947	13.1241	13.1400	-0.830%	15,535	+10.008%
2025-09-26	13.2250	13.2700	13.1900	13.2500	+0.341%	6,962	+9.094%
2025-09-25	13.2000	13.2800	13.2000	13.2050	+0.879%	69,619	+9.466%
2025-09-24	13.0300	13.1100	13.0300	13.0900	+0.654%	40,740	+10.428%
2025-09-23	13.0795	13.0916	13.0010	13.0050	-1.626%	8,240	+11.150%
2025-09-22	13.1400	13.2200	13.1400	13.2200	+0.456%	6,354	+9.342%
2025-09-19	13.1700	13.1900	13.1100	13.1600	+0.305%	48,280	+9.840%
2025-09-18	13.1100	13.1700	13.0510	13.1200	+1.235%	45,257	+10.175%
2025-09-17	12.8600	12.9980	12.7500	12.9600	+0.695%	30,418	+11.535%
2025-09-16	12.8700	12.9000	12.8400	12.8705	-0.178%	3,687	+12.311%
2025-09-15	12.8700	12.9000	12.8600	12.8935	-0.465%	9,398	+12.111%
2025-09-12	12.9400	12.9900	12.9300	12.9537	+1.090%	13,807	+11.590%
2025-09-11	12.8000	12.8692	12.7500	12.8140	-0.280%	6,183	+12.806%
2025-09-10	12.8949	12.9250	12.8300	12.8500	-0.925%	12,169	+12.490%
2025-09-09	12.9200	12.9900	12.9000	12.9700	+0.855%	48,239	+11.449%
2025-09-08	12.9300	12.9300	12.8600	12.8600	-0.848%	3,460	+12.403%
2025-09-05	12.9100	12.9860	12.8830	12.9700	-1.294%	19,778	+11.449%
2025-09-04	13.2200	13.2700	13.1300	13.1400	-1.647%	74,573	+10.008%
2025-09-03	13.4800	13.5000	13.2900	13.3600	-0.964%	84,128	+8.196%
2025-09-02	13.5256	13.5256	13.4550	13.4900	+1.212%	11,646	+7.153%
2025-08-29	13.3352	13.3700	13.2900	13.3284	+0.214%	4,756	+8.453%
2025-08-28	13.3875	13.3875	13.2702	13.3000	-0.597%	4,036	+8.684%
2025-08-27	13.4832	13.5100	13.3501	13.3799	-0.299%	2,026	+8.035%
2025-08-26	13.4900	13.5493	13.4200	13.4200	-0.702%	1,664	+7.712%
2025-08-25	13.5279	13.5387	13.4700	13.5149	+0.520%	4,054	+6.956%
2025-08-22	13.6100	13.6100	13.4299	13.4450	-1.610%	9,375	+7.512%
2025-08-21	13.6000	13.6912	13.6000	13.6650	+1.025%	10,472	+5.781%
2025-08-20	13.5750	13.5750	13.4409	13.5263	-0.615%	6,563	+6.866%
2025-08-19	13.6190	13.6191	13.5601	13.6100	-0.571%	12,227	+6.209%
2025-08-18	13.6100	13.7016	13.6100	13.6881	+0.500%	6,932	+5.603%
2025-08-15	13.5700	13.6699	13.5699	13.6200	+0.530%	5,227	+6.131%
2025-08-14	13.4588	13.5802	13.4588	13.5482	+1.031%	7,181	+6.693%
2025-08-13	13.4100	13.4133	13.3600	13.4099	-1.034%	8,246	+7.793%
2025-08-12	13.6000	13.6100	13.5400	13.5500	+0.445%	6,544	+6.679%
2025-08-11	13.5250	13.5599	13.4900	13.4900	-0.369%	8,382	+7.153%
2025-08-08	13.4600	13.5687	13.4600	13.5400	+0.969%	16,754	+6.758%
2025-08-07	13.3806	13.4400	13.3584	13.4100	+0.149%	2,048	+7.793%
2025-08-06	13.3900	13.4500	13.3600	13.3900	+0.412%	5,794	+7.954%
2025-08-05	13.3900	13.3900	13.3300	13.3350	+0.263%	2,672	+8.399%
2025-08-04	13.3300	13.4092	13.3000	13.3000	-0.524%	5,059	+8.684%
2025-08-01	13.4650	13.4700	13.3211	13.3700	-3.326%	14,901	+8.115%
2025-07-31	13.8094	13.8348	13.7200	13.8300	+0.072%	3,063	+4.519%
2025-07-30	13.8400	13.8400	13.7400	13.8200	+0.876%	7,142	+4.595%
2025-07-29	13.8600	13.8600	13.6801	13.7000	-1.862%	11,156	+5.511%
2025-07-28	13.9600	13.9699	13.8707	13.9600	+0.794%	12,441	+3.546%
2025-07-25	13.9900	13.9900	13.8500	13.8500	-0.646%	10,047	+4.368%
2025-07-24	14.0000	14.0000	13.9000	13.9400	+0.468%	8,019	+3.694%
2025-07-23	13.8100	13.8976	13.8060	13.8750	+1.181%	6,978	+4.180%
2025-07-22	13.7700	13.7818	13.7050	13.7131	-0.630%	2,406	+5.410%
2025-07-21	13.8061	13.8315	13.7300	13.8000	-1.146%	14,870	+4.746%
2025-07-18	13.9700	14.0200	13.9201	13.9600	-0.641%	7,866	+3.546%
2025-07-17	14.0500	14.0900	13.9978	14.0500	-0.035%	5,953	+2.883%
2025-07-16	14.1282	14.1609	14.0201	14.0549	-0.742%	6,265	+2.847%
2025-07-15	13.9500	14.1800	13.9500	14.1600	+1.288%	11,467	+2.083%
2025-07-14	13.9500	14.0433	13.9468	13.9800	+0.215%	9,894	+3.398%
2025-07-11	13.8800	14.0000	13.8800	13.9500	+1.676%	16,572	+3.620%
2025-07-10	13.7995	13.8150	13.7200	13.7200	-0.073%	4,513	+5.357%
2025-07-09	13.8399	13.8715	13.7091	13.7300	-1.459%	3,598	+5.280%
2025-07-08	13.9990	14.0000	13.9300	13.9333	+0.414%	5,840	+3.744%
2025-07-07	13.8000	13.9105	13.7900	13.8759	+1.284%	13,953	+4.173%
2025-07-03	13.7100	13.7500	13.6800	13.7000	+1.182%	12,032	+5.511%
2025-07-02	13.5800	13.6399	13.5400	13.5400	+0.445%	11,640	+6.758%
2025-07-01	13.3900	13.5400	13.3900	13.4800	+0.597%	13,049	+7.233%
2025-06-30	13.4300	13.5300	13.3800	13.4000	-1.107%	8,635	+7.873%
2025-06-27	13.5500	13.5500	13.5104	13.5500	+0.919%	6,152	+6.679%
2025-06-26	13.4865	13.5225	13.4156	13.4266	-0.911%	1,591	+7.659%
2025-06-25	13.6754	13.6754	13.5500	13.5500	0.000%	3,276	+6.679%
2025-06-24	13.7700	13.7700	13.5400	13.5500	-1.812%	18,788	+6.679%
2025-06-23	13.8200	13.8200	13.7060	13.8000	-1.288%	12,391	+4.746%
2025-06-20	14.0500	14.1001	13.9302	13.9800	+0.143%	13,239	+3.398%
2025-06-18	13.9000	14.0090	13.8750	13.9600	-0.047%	12,248	+3.546%
2025-06-17	14.0824	14.1417	13.9500	13.9665	-1.497%	7,460	+3.498%
2025-06-16	14.1600	14.1800	14.0295	14.1788	+0.881%	9,394	+1.948%
2025-06-13	14.0200	14.1700	13.9576	14.0550	+1.261%	10,591	+2.846%
2025-06-12	13.8800	13.9500	13.8800	13.8800	-1.280%	4,600	+4.143%
2025-06-11	14.1450	14.2100	14.0206	14.0600	-1.056%	11,864	+2.809%
2025-06-10	14.1700	14.2795	14.1500	14.2100	-0.456%	3,064	+1.724%
2025-06-09	14.3500	14.3599	14.2300	14.2751	-0.557%	5,340	+1.260%
2025-06-06	14.2450	14.3800	14.2015	14.3550	+2.609%	10,828	+0.697%
2025-06-05	13.8700	14.0194	13.8440	13.9900	+0.720%	16,279	+3.324%
2025-06-04	14.0240	14.0350	13.8400	13.8900	-2.114%	12,059	+4.068%
2025-06-03	14.1200	14.2100	14.0698	14.1900	+0.354%	7,877	+1.868%
2025-06-02	14.0900	14.1925	14.0500	14.1400	+1.144%	51,065	+2.228%
2025-05-30	14.0600	14.1000	13.9700	13.9800	-0.851%	44,999	+3.398%
2025-05-29	14.1700	14.2099	14.0500	14.1000	-1.053%	12,986	+2.518%
2025-05-28	14.2000	14.3202	14.2000	14.2500	+0.777%	47,500	+1.439%
2025-05-27	14.2500	14.2500	14.1008	14.1401	-1.394%	7,006	+2.227%
2025-05-23	14.2500	14.3800	14.2500	14.3400	-0.417%	15,251	+0.802%
2025-05-22	14.6000	14.6200	14.3810	14.4000	-1.235%	62,362	+0.382%
2025-05-21	14.4600	14.5900	14.3801	14.5800	+2.029%	42,635	-0.857%
2025-05-20	14.3400	14.3700	14.2200	14.2900	+0.634%	10,681	+1.155%
2025-05-19	14.4300	14.4300	14.2000	14.2000	+0.213%	13,769	+1.796%
2025-05-16	14.1894	14.1894	14.1203	14.1698	-0.072%	2,038	+2.013%
2025-05-15	14.2800	14.2824	14.1301	14.1800	-1.902%	14,303	+1.939%
2025-05-14	14.2608	14.4550	14.2608	14.4550	+1.013%	13,929	0.000%
2025-05-13	14.2100	14.3600	14.1950	14.3100	+0.704%	49,566	+1.013%
2025-05-12	14.2800	14.2800	14.1400	14.2100	+1.937%	35,230	+1.724%
2025-05-09	13.9150	13.9700	13.8515	13.9400	-0.286%	6,596	+3.694%
2025-05-08	13.6500	13.9800	13.6500	13.9800	+2.493%	46,936	+3.398%
2025-05-07	13.7100	13.7399	13.6250	13.6400	-0.944%	13,271	+5.975%
2025-05-06	13.9300	13.9300	13.7500	13.7700	-0.864%	43,395	+4.975%
2025-05-05	13.8200	13.9800	13.8000	13.8900	+1.018%	44,607	+4.068%
2025-05-02	13.7300	13.8602	13.6299	13.7500	+2.003%	8,424	+5.127%
2025-05-01	13.2693	13.5549	13.2693	13.4800	+1.201%	17,033	+7.233%
2025-04-30	13.4100	13.4100	13.2603	13.3200	-0.295%	14,453	+8.521%
2025-04-29	13.4660	13.4700	13.3401	13.3594	-1.041%	12,531	+8.201%
2025-04-28	13.5750	13.5810	13.4700	13.5000	-1.099%	8,126	+7.074%
2025-04-25	13.6800	13.7400	13.5800	13.6500	-1.051%	47,942	+5.897%
2025-04-24	13.8400	13.8900	13.7258	13.7950	-1.570%	6,026	+4.784%
2025-04-23	13.6950	14.0682	13.6600	14.0150	-0.249%	9,298	+3.139%
2025-04-22	13.9900	14.0500	13.9700	14.0500	-0.136%	8,853	+2.883%
2025-04-21	13.9900	14.0692	13.8300	14.0692	+1.803%	16,179	+2.742%
2025-04-17	13.6900	13.8604	13.6900	13.8200	+0.950%	52,863	+4.595%
2025-04-16	13.8584	13.9077	13.6500	13.6899	-1.301%	27,485	+5.589%
2025-04-15	13.9300	13.9800	13.7830	13.8703	-0.926%	67,210	+4.215%
2025-04-14	14.1178	14.1700	13.9500	14.0000	-2.436%	37,917	+3.250%
2025-04-11	14.3000	14.6125	14.2500	14.3495	+2.059%	60,634	+0.735%
2025-04-10	13.8900	14.0900	13.7500	14.0600	+2.106%	78,252	+2.809%
2025-04-09	13.9700	14.2301	13.7700	13.7700	+0.953%	88,015	+4.975%
2025-04-08	13.6700	13.7000	13.4000	13.6400	+1.187%	58,747	+5.975%
2025-04-07	12.9990	13.4800	12.9900	13.4800	+3.932%	22,501	+7.233%
2025-04-04	12.7600	12.9900	12.6100	12.9700	-0.689%	23,770	+11.449%
2025-04-03	13.0600	13.1100	12.9500	13.0600	-3.116%	56,307	+10.681%
2025-04-02	13.2500	13.6049	13.2500	13.4800	+0.298%	31,729	+7.233%
2025-04-01	13.4699	13.4699	13.3700	13.4400	-0.958%	9,443	+7.552%
2025-03-31	13.5600	13.6900	13.5000	13.5700	-0.804%	41,363	+6.522%
2025-03-28	13.8300	13.8300	13.6700	13.6800	-2.216%	23,524	+5.665%
2025-03-27	14.0090	14.0500	13.9900	13.9900	+0.287%	20,820	+3.324%
2025-03-26	13.9700	14.0000	13.9000	13.9500	+0.652%	45,650	+3.620%
2025-03-25	13.9300	13.9300	13.8200	13.8596	-2.052%	19,649	+4.296%
2025-03-24	14.0400	14.1700	14.0400	14.1500	+1.799%	14,156	+2.155%
2025-03-21	13.7700	13.9200	13.7700	13.9000	+0.307%	11,364	+3.993%
2025-03-20	13.7300	13.8800	13.7300	13.8574	-0.306%	18,402	+4.312%
2025-03-19	14.1000	14.1218	13.8918	13.9000	-0.927%	12,239	+3.993%
2025-03-18	14.1300	14.1300	13.9800	14.0300	-0.320%	28,815	+3.029%
2025-03-17	14.0420	14.1259	13.9549	14.0750	-0.248%	25,825	+2.700%
2025-03-14	14.0300	14.1200	14.0300	14.1100	+1.365%	24,643	+2.445%
2025-03-13	14.1800	14.2100	13.9200	13.9200	-1.347%	35,669	+3.843%
2025-03-12	14.1500	14.1500	14.0200	14.1100	+1.147%	19,579	+2.445%
2025-03-11	13.7900	14.0200	13.7200	13.9500	+1.014%	34,346	+3.620%
2025-03-10	13.8900	13.9000	13.7546	13.8100	-2.057%	17,998	+4.671%
2025-03-07	13.9155	14.1300	13.8338	14.1000	+0.463%	19,786	+2.518%
2025-03-06	14.0600	14.1900	13.9692	14.0350	+0.250%	31,020	+2.993%
2025-03-05	13.7500	14.0000	13.7281	14.0000	+1.747%	8,867	+3.250%
2025-03-04	13.6100	13.7908	13.4800	13.7596	+0.877%	23,437	+5.054%
2025-03-03	13.9100	13.9100	13.6175	13.6400	-1.088%	17,608	+5.975%
2025-02-28	13.9200	13.9400	13.7550	13.7900	-1.411%	16,438	+4.822%
2025-02-27	14.0802	14.0802	13.9854	13.9873	+0.339%	27,618	+3.344%
2025-02-26	14.0300	14.1100	13.9100	13.9400	-0.711%	28,158	+3.694%
2025-02-25	14.1200	14.1300	14.0398	14.0398	-2.264%	7,624	+2.957%
2025-02-24	14.5400	14.5400	14.3500	14.3650	-0.554%	19,189	+0.627%
2025-02-21	14.5900	14.5900	14.4200	14.4450	-1.601%	22,044	+0.069%
2025-02-20	14.6900	14.7100	14.6500	14.6800	-0.744%	13,310	-1.533%
2025-02-19	14.9000	14.9000	14.7675	14.7900	-0.337%	7,672	-2.265%
2025-02-18	14.7400	14.8482	14.7100	14.8400	+1.505%	28,291	-2.594%
2025-02-14	14.5850	14.6200	14.5200	14.6200	-1.016%	21,679	-1.129%
2025-02-13	14.9100	14.9100	14.7300	14.7700	-2.121%	32,615	-2.133%