Dark

TZA
Direxion Daily Small Cap Bear 3x ETF
stock NYSE ETF

Market Open

Mar 17, 2026 1:25:36 PM EDT

7.05USD-1.536%(-0.11)104,299,429

7.05Bid 7.06Ask 0.01Spread

Pre-market

Mar 17, 2026 9:28:30 AM EDT

7.06USD-1.397%(-0.10)1,702,416

After-hours

Mar 16, 2026 4:58:30 PM EDT

7.16USD+0.070%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-17	7.0300	7.120000	6.9000	7.0500	-1.536%	104,299,429	0.000%
2026-03-16	7.0800	7.220000	6.9315	7.1600	-2.981%	170,418,099	-1.536%
2026-03-13	7.1400	7.470000	7.0200	7.3800	+1.235%	147,866,178	-4.472%
2026-03-12	7.1650	7.360000	7.0950	7.2900	+6.579%	158,936,777	-3.292%
2026-03-11	6.8900	7.030000	6.7200	6.8400	+0.736%	156,027,490	+3.070%
2026-03-10	6.8200	6.880000	6.4500	6.7900	+0.147%	215,812,684	+3.829%
2026-03-09	7.2700	7.549100	6.6901	6.7800	-3.143%	184,570,880	+3.982%
2026-03-06	6.9600	7.079900	6.8200	7.0000	+7.034%	161,527,583	+0.714%
2026-03-05	6.3950	6.730000	6.2601	6.5400	+5.654%	198,233,451	+7.798%
2026-03-04	6.2200	6.409900	6.1001	6.1900	-2.826%	103,738,818	+13.893%
2026-03-03	6.5400	6.790000	6.2500	6.3700	+5.116%	128,290,958	+10.675%
2026-03-02	6.4800	6.489400	6.0200	6.0600	-2.729%	127,805,678	+16.337%
2026-02-27	6.1700	6.340000	6.1350	6.2300	+5.059%	105,789,702	+13.162%
2026-02-26	5.9800	6.180000	5.9000	5.9300	-1.331%	117,337,322	+18.887%
2026-02-25	5.9600	6.159900	5.9600	6.0100	-1.314%	77,631,034	+17.304%
2026-02-24	6.3000	6.340000	6.0301	6.0900	-3.333%	103,895,262	+15.764%
2026-02-23	6.0900	6.460000	6.0300	6.3000	+4.651%	122,920,932	+11.905%
2026-02-20	6.1350	6.180000	5.8300	6.0200	+0.166%	118,656,485	+17.110%
2026-02-19	6.1500	6.249900	6.0000	6.0100	-0.661%	113,757,775	+17.304%
2026-02-18	6.1100	6.200000	5.8500	6.0500	-0.982%	116,920,411	+16.529%
2026-02-17	6.1650	6.390000	6.0200	6.1100	-0.163%	93,342,299	+15.385%
2026-02-13	6.2900	6.439900	5.9500	6.1200	-3.774%	113,672,356	+15.196%
2026-02-12	5.8400	6.430000	5.8200	6.3600	+6.177%	110,313,293	+10.849%
2026-02-11	5.7450	6.170000	5.7100	5.9900	+1.354%	113,511,741	+17.696%
2026-02-10	5.8300	5.920000	5.7450	5.9100	+0.853%	88,207,134	+19.289%
2026-02-09	6.0000	6.090000	5.8000	5.8600	-1.843%	62,171,046	+20.307%
2026-02-06	6.4000	6.409900	5.9300	5.9700	-10.762%	90,951,067	+18.090%
2026-02-05	6.5000	6.750000	6.2700	6.6900	+5.354%	103,653,431	+5.381%
2026-02-04	6.0900	6.585000	6.0500	6.3500	+2.585%	117,520,502	+11.024%
2026-02-03	6.1600	6.490000	6.0200	6.1900	-0.642%	117,188,747	+13.893%
2026-02-02	6.5000	6.500000	6.1000	6.2300	-2.960%	114,153,451	+13.162%
2026-01-30	6.3100	6.530000	6.1701	6.4200	+4.560%	129,029,911	+9.813%
2026-01-29	6.0900	6.420000	6.0200	6.1400	-0.163%	154,590,218	+14.821%
2026-01-28	5.9600	6.200000	5.9142	6.1500	+1.653%	124,060,900	+14.634%
2026-01-27	6.1000	6.189900	6.0300	6.0500	-0.820%	94,704,664	+16.529%
2026-01-26	6.0100	6.130000	5.9100	6.1000	+1.161%	121,793,409	+15.574%
2026-01-23	5.7600	6.060000	5.7600	6.0300	+5.420%	95,996,737	+16.915%
2026-01-22	5.7200	5.740000	5.5900	5.7200	-2.222%	92,177,970	+23.252%
2026-01-21	6.0600	6.190000	5.7800	5.8500	-5.645%	133,408,788	+20.513%
2026-01-20	6.3000	6.300000	6.0309	6.2000	+3.506%	130,596,130	+13.710%
2026-01-16	5.9900	6.060000	5.8900	5.9900	-0.167%	86,660,329	+17.696%
2026-01-15	6.1000	6.120000	5.8900	6.0000	-2.597%	107,133,588	+17.500%
2026-01-14	6.3000	6.380000	6.1400	6.1600	-2.067%	122,565,801	+14.448%
2026-01-13	6.2100	6.350000	6.1700	6.2900	+0.159%	109,325,867	+12.083%
2026-01-12	6.4400	6.510000	6.2600	6.2800	-1.258%	91,965,323	+12.261%
2026-01-09	6.4200	6.530000	6.2600	6.3600	-2.154%	123,352,908	+10.849%
2026-01-08	6.7700	6.809900	6.4500	6.5000	-3.274%	121,790,857	+8.462%
2026-01-07	6.6400	6.840000	6.6100	6.7200	+0.750%	113,089,491	+4.911%
2026-01-06	6.9800	7.050000	6.6600	6.6700	-3.890%	111,583,962	+5.697%
2026-01-05	7.2050	7.220000	6.8700	6.9400	-4.801%	124,384,360	+1.585%
2026-01-02	7.4000	7.560000	7.2600	7.2900	-2.929%	126,009,647	-3.292%
2025-12-31	7.3400	7.530000	7.3350	7.5100	+2.177%	93,374,263	-6.125%
2025-12-30	7.1800	7.358400	7.1601	7.3500	+2.225%	72,021,467	-4.082%
2025-12-29	7.1500	7.230000	7.0550	7.1900	+1.986%	66,299,668	-1.947%
2025-12-26	6.9500	7.139900	6.9500	7.0500	+1.585%	65,802,979	0.000%
2025-12-24	7.0100	7.080000	6.9240	6.9400	-0.573%	42,462,409	+1.585%
2025-12-23	6.9500	7.040000	6.8900	6.9800	+1.306%	71,164,396	+1.003%
2025-12-22	7.0150	7.020000	6.7600	6.8900	-3.501%	89,146,037	+2.322%
2025-12-19	7.2700	7.285000	7.0800	7.1400	-2.326%	97,651,111	-1.261%
2025-12-18	7.1800	7.359900	7.0699	7.3100	-1.615%	120,422,604	-3.557%
2025-12-17	7.1700	7.490000	7.0110	7.4300	+3.194%	132,550,753	-5.114%
2025-12-16	7.1700	7.330000	7.0200	7.2000	+1.408%	111,334,627	-2.083%
2025-12-15	6.8100	7.120000	6.7950	7.1000	+2.453%	115,986,326	-0.704%
2025-12-12	6.6300	6.980000	6.6100	6.9300	+4.367%	126,930,071	+1.732%
2025-12-11	6.8900	6.910000	6.6100	6.6400	-3.488%	105,102,523	+6.175%
2025-12-10	7.2200	7.235500	6.7201	6.8800	-4.045%	111,713,703	+2.471%
2025-12-09	7.2600	7.265000	7.0248	7.1700	-0.555%	92,319,601	-1.674%
2025-12-08	7.0400	7.260000	7.0400	7.2100	+0.139%	80,722,058	-2.219%
2025-12-05	7.1400	7.250000	7.0400	7.2000	+1.124%	94,288,628	-2.083%
2025-12-04	7.3400	7.399900	7.0300	7.1200	-2.599%	97,002,211	-0.983%
2025-12-03	7.6500	7.690000	7.2800	7.3100	-5.188%	82,571,147	-3.557%
2025-12-02	7.5200	7.720000	7.5100	7.7100	+0.653%	71,305,422	-8.560%
2025-12-01	7.6750	7.700000	7.4900	7.6600	+3.514%	70,225,175	-7.963%
2025-11-28	7.4500	7.550000	7.3900	7.4000	-1.596%	29,393,942	-4.730%
2025-11-26	7.7200	7.750000	7.3700	7.5200	-2.464%	71,215,147	-6.250%
2025-11-25	8.1600	8.233600	7.6600	7.7100	-6.659%	73,999,978	-8.560%
2025-11-24	8.6900	8.730100	8.2000	8.2600	-5.492%	67,943,350	-14.649%
2025-11-21	9.4250	9.468200	8.5301	8.7400	-8.097%	66,005,306	-19.336%
2025-11-20	8.5800	9.540000	8.3600	9.5100	+5.432%	87,057,114	-25.868%
2025-11-19	8.9600	9.130000	8.6700	9.0200	+0.222%	58,442,571	-21.840%
2025-11-18	9.2550	9.300000	8.8101	9.0000	-0.881%	52,401,090	-21.667%
2025-11-17	8.7000	9.200000	8.5350	9.0800	+5.951%	76,874,871	-22.357%
2025-11-14	9.0200	9.030000	8.4300	8.5700	-0.695%	74,384,644	-17.736%
2025-11-13	8.1300	8.726000	8.0500	8.6300	+8.417%	68,437,014	-18.308%
2025-11-12	7.8400	7.989900	7.6900	7.9600	+0.759%	59,647,926	-11.432%
2025-11-11	7.9750	8.060000	7.8400	7.9000	0.000%	51,482,461	-10.759%
2025-11-10	7.8150	8.080000	7.7900	7.9000	-3.186%	58,649,054	-10.759%
2025-11-07	8.5000	8.709000	8.1500	8.1600	-1.449%	60,552,605	-13.603%
2025-11-06	7.8900	8.309900	7.8400	8.2800	+5.612%	49,772,395	-14.855%
2025-11-05	8.1300	8.160000	7.7400	7.8400	-4.507%	49,826,234	-10.077%
2025-11-04	8.1500	8.220000	7.9300	8.2100	+5.256%	57,172,182	-14.129%
2025-11-03	7.7300	8.080000	7.7200	7.8000	+1.167%	41,674,780	-9.615%
2025-10-31	7.8200	7.960000	7.6601	7.7100	-1.658%	53,774,062	-8.560%
2025-10-30	7.7900	7.860000	7.5300	7.8400	+2.484%	48,497,412	-10.077%
2025-10-29	7.4800	7.849900	7.2700	7.6500	+2.547%	49,274,700	-7.843%
2025-10-28	7.4000	7.530000	7.2900	7.4600	+1.635%	41,181,410	-5.496%
2025-10-27	7.2000	7.410000	7.1700	7.3400	-0.945%	39,998,224	-3.951%
2025-10-24	7.3900	7.460000	7.2500	7.4100	-3.641%	47,125,474	-4.858%
2025-10-23	7.8900	7.950000	7.6100	7.6900	-3.634%	43,262,517	-8.322%
2025-10-22	7.7300	8.220000	7.6600	7.9800	+4.450%	63,004,102	-11.654%
2025-10-21	7.6100	7.780000	7.5200	7.6400	+1.461%	39,870,047	-7.723%
2025-10-20	7.6900	7.730000	7.5100	7.5300	-5.875%	39,114,265	-6.375%
2025-10-17	8.0100	8.179900	7.8300	8.0000	+2.171%	58,015,150	-11.875%
2025-10-16	7.3100	7.920000	7.2800	7.8300	+6.386%	65,256,969	-9.962%
2025-10-15	7.3400	7.660000	7.1400	7.3600	-2.902%	75,176,740	-4.212%
2025-10-14	8.2200	8.310000	7.4100	7.5800	-4.414%	83,606,076	-6.992%
2025-10-13	8.1900	8.239900	7.8900	7.9300	-8.111%	60,574,423	-11.097%
2025-10-10	7.8700	8.650000	7.7500	8.6300	+8.965%	71,528,386	-18.308%
2025-10-09	7.7900	8.020000	7.7100	7.9200	+2.062%	42,049,915	-10.985%
2025-10-08	7.9100	8.050000	7.7400	7.7600	-3.121%	34,499,254	-9.149%
2025-10-07	7.7100	8.100000	7.6800	8.0100	+3.355%	48,152,531	-11.985%
2025-10-06	7.6700	7.830000	7.6000	7.7500	-1.274%	47,154,041	-9.032%
2025-10-03	7.9100	7.928800	7.6300	7.8500	-2.120%	54,394,165	-10.191%
2025-10-02	8.1100	8.270000	8.0100	8.0200	-1.836%	33,962,472	-12.095%
2025-10-01	8.3500	8.360000	8.1000	8.1700	-0.487%	38,310,815	-13.709%
2025-09-30	8.3100	8.480000	8.2000	8.2100	-0.485%	34,239,192	-14.129%
2025-09-29	8.1200	8.330000	8.1100	8.2500	-0.242%	33,254,592	-14.545%
2025-09-26	8.4500	8.486900	8.2300	8.2700	-2.476%	40,204,274	-14.752%
2025-09-25	8.5000	8.656200	8.4000	8.4800	+3.038%	43,660,732	-16.863%
2025-09-24	8.0000	8.240000	7.9400	8.2300	+2.618%	44,260,843	-14.338%
2025-09-23	7.9000	8.050000	7.6800	8.0200	+0.125%	49,149,761	-12.095%
2025-09-22	8.2200	8.334200	7.9700	8.0100	-1.718%	36,610,586	-11.985%
2025-09-19	7.8900	8.190000	7.8900	8.1500	+2.387%	35,531,318	-13.497%
2025-09-18	8.3900	8.465000	7.9245	7.9600	-7.334%	55,006,731	-11.432%
2025-09-17	8.6000	8.790000	8.0200	8.5900	-0.694%	66,068,456	-17.928%
2025-09-16	8.6300	8.827500	8.5900	8.6500	+0.348%	33,789,868	-18.497%
2025-09-15	8.6200	8.699900	8.5350	8.6200	-1.147%	28,664,926	-18.213%
2025-09-12	8.5200	8.730000	8.5100	8.7200	+3.073%	27,254,460	-19.151%
2025-09-11	8.8900	8.960000	8.4300	8.4600	-5.263%	47,624,789	-16.667%
2025-09-10	8.8600	9.049800	8.7300	8.9300	+0.450%	31,757,748	-21.053%
2025-09-09	8.7700	9.040000	8.7610	8.8900	+1.833%	27,803,899	-20.697%
2025-09-08	8.7000	8.940000	8.6950	8.7300	-0.683%	21,471,743	-19.244%
2025-09-05	8.7800	9.090000	8.5650	8.7900	-1.236%	44,739,896	-19.795%
2025-09-04	9.1800	9.250000	8.8900	8.9000	-3.680%	27,910,093	-20.787%
2025-09-03	9.2800	9.380000	9.0500	9.2400	+0.326%	29,235,222	-23.701%
2025-09-02	9.4400	9.490000	9.1501	9.2100	+1.768%	27,965,442	-23.453%
2025-08-29	8.8800	9.145100	8.8400	9.0500	+1.457%	24,612,936	-22.099%
2025-08-28	8.8400	9.020000	8.8300	8.9200	-0.446%	24,258,530	-20.964%
2025-08-27	9.2100	9.225000	8.9300	8.9600	-1.969%	28,936,627	-21.317%
2025-08-26	9.3100	9.346000	9.0700	9.1400	-2.350%	24,180,264	-22.867%
2025-08-25	9.1600	9.360000	9.1400	9.3600	+2.970%	23,533,080	-24.679%
2025-08-22	10.0800	10.119900	9.0000	9.0900	-11.490%	69,777,741	-22.442%
2025-08-21	10.4900	10.567500	10.2201	10.2700	-0.581%	28,407,078	-31.353%
2025-08-20	10.2700	10.570000	10.2100	10.3300	+0.978%	35,266,377	-31.752%
2025-08-19	9.9900	10.290000	9.8600	10.2300	+2.505%	32,713,262	-31.085%
2025-08-18	10.0900	10.130000	9.9200	9.9800	-0.992%	28,408,263	-29.359%
2025-08-15	9.9000	10.238500	9.8801	10.0800	+1.408%	32,398,518	-30.060%
2025-08-14	9.9200	10.200000	9.8700	9.9400	+3.866%	34,790,638	-29.074%
2025-08-13	9.9500	10.028500	9.5400	9.5700	-5.900%	42,266,660	-26.332%
2025-08-12	10.9200	11.020000	10.1300	10.1700	-8.707%	52,417,746	-30.678%
2025-08-11	11.0800	11.210000	10.9300	11.1400	+0.180%	25,677,599	-36.715%
2025-08-08	11.0100	11.220000	10.9401	11.1200	-0.626%	25,221,390	-36.601%
2025-08-07	10.7500	11.390000	10.7300	11.1900	+1.084%	23,912,175	-36.997%
2025-08-06	11.0300	11.250000	11.0250	11.0700	+0.363%	20,957,627	-36.314%
2025-08-05	11.0800	11.430000	10.9600	11.0300	-1.430%	24,183,825	-36.083%
2025-08-04	11.7200	11.800000	11.1900	11.1900	-6.516%	24,988,764	-36.997%
2025-08-01	11.8000	12.375000	11.7300	11.9700	+6.306%	31,033,089	-41.103%
2025-07-31	11.1100	11.350000	10.8901	11.2600	+2.925%	24,460,764	-37.389%
2025-07-30	10.6600	11.160000	10.4600	10.9400	+1.484%	29,539,087	-35.558%
2025-07-29	10.3600	10.870000	10.3600	10.7800	+2.083%	20,069,389	-34.601%
2025-07-28	10.4000	10.669800	10.3900	10.5600	+0.190%	20,833,411	-33.239%
2025-07-25	10.5400	10.800000	10.5100	10.5400	-0.940%	19,178,013	-33.112%
2025-07-24	10.3700	10.650000	10.3300	10.6400	+4.110%	22,786,024	-33.741%
2025-07-23	10.4900	10.599900	10.2200	10.2200	-4.575%	31,503,019	-31.018%
2025-07-22	10.9500	11.090000	10.6201	10.7100	-2.281%	25,728,086	-34.174%
2025-07-21	10.6600	11.000000	10.5400	10.9600	+1.014%	23,849,655	-35.675%
2025-07-18	10.4300	10.888700	10.4100	10.8500	+2.262%	27,011,353	-35.023%
2025-07-17	11.0200	11.065000	10.5500	10.6100	-3.808%	33,200,695	-33.553%
2025-07-16	11.1400	11.649900	10.9700	11.0300	-2.734%	29,554,895	-36.083%
2025-07-15	10.5900	11.350000	10.5700	11.3400	+5.882%	26,417,544	-37.831%
2025-07-14	11.0000	11.037600	10.7000	10.7100	-2.013%	20,013,916	-34.174%
2025-07-11	10.7200	10.950000	10.6701	10.9300	+4.095%	23,329,256	-35.499%
2025-07-10	10.7100	10.769900	10.3200	10.5000	-1.501%	22,757,512	-32.857%
2025-07-09	10.8000	11.031700	10.6500	10.6600	-3.003%	19,535,816	-33.865%
2025-07-08	11.1100	11.135000	10.8401	10.9900	-2.050%	19,268,615	-35.851%
2025-07-07	10.9700	11.420000	10.7900	11.2200	+4.275%	21,624,475	-37.166%
2025-07-03	10.9100	10.950000	10.7101	10.7600	-2.448%	14,082,166	-34.480%
2025-07-02	11.4400	11.597800	11.0300	11.0300	-4.170%	23,465,689	-36.083%
2025-07-01	12.0700	12.140000	11.1000	11.5100	-2.951%	28,452,756	-38.749%
2025-06-30	11.7300	11.930000	11.7200	11.8600	-0.252%	12,266,861	-40.556%
2025-06-27	11.8300	12.139900	11.6100	11.8900	-0.252%	20,414,019	-40.706%
2025-06-26	12.3600	12.397400	11.9000	11.9200	-4.716%	16,973,932	-40.856%
2025-06-25	12.0650	12.540000	12.0600	12.5100	+3.303%	13,524,715	-43.645%
2025-06-24	12.3200	12.475000	12.0200	12.1100	-4.117%	16,140,713	-41.784%
2025-06-23	13.2400	13.555000	12.6300	12.6300	-3.514%	20,696,380	-44.181%
2025-06-20	12.7500	13.240000	12.7200	13.0900	+0.692%	13,177,062	-46.142%
2025-06-18	13.2400	13.360000	12.6800	13.0000	-1.590%	17,921,432	-45.769%
2025-06-17	13.0900	13.230000	12.8500	13.2100	+3.284%	18,627,255	-46.631%
2025-06-16	12.8600	13.000000	12.5700	12.7900	-3.399%	16,685,316	-44.879%
2025-06-13	13.1000	13.365000	12.8000	13.2400	+5.498%	23,983,555	-46.752%
2025-06-12	12.6500	12.740000	12.4600	12.5500	+1.373%	14,645,594	-43.825%
2025-06-11	12.0700	12.450000	12.0000	12.3800	+1.061%	18,662,132	-43.053%
2025-06-10	12.2500	12.365000	12.0800	12.2500	-1.527%	12,333,417	-42.449%
2025-06-09	12.3500	12.580000	12.2701	12.4400	-2.047%	13,959,619	-43.328%
2025-06-06	12.7800	12.945000	12.6600	12.7000	-4.655%	15,358,989	-44.488%
2025-06-05	13.2800	13.610000	13.0750	13.3200	-0.075%	17,741,973	-47.072%
2025-06-04	13.2000	13.380000	13.0332	13.3300	+0.908%	13,840,777	-47.112%
2025-06-03	13.7300	13.910000	13.1050	13.2100	-4.690%	18,180,910	-46.631%
2025-06-02	13.9550	14.490000	13.8500	13.8600	-0.929%	15,144,288	-49.134%
2025-05-30	14.0000	14.300000	13.7601	13.9900	+1.598%	17,891,572	-49.607%
2025-05-29	13.5900	14.095000	13.5800	13.7700	-0.793%	15,401,517	-48.802%
2025-05-28	13.4700	13.940000	13.3950	13.8800	+3.197%	16,047,466	-49.207%
2025-05-27	13.8800	14.215000	13.4500	13.4500	-7.624%	18,155,957	-47.584%
2025-05-23	15.1400	15.170000	14.4101	14.5600	+1.252%	23,023,246	-51.580%
2025-05-22	14.5800	14.749900	14.1500	14.3800	0.000%	17,968,017	-50.974%
2025-05-21	13.7400	14.449900	13.5450	14.3800	+8.528%	24,557,008	-50.974%
2025-05-20	13.3500	13.480000	13.1300	13.2500	-0.226%	15,844,062	-46.792%
2025-05-19	13.6900	13.790000	13.2550	13.2800	+1.374%	14,769,770	-46.913%
2025-05-16	13.3800	13.509900	13.0600	13.1000	-2.385%	15,997,520	-46.183%
2025-05-15	13.7400	13.966500	13.4100	13.4200	-1.757%	17,678,667	-47.466%
2025-05-14	13.4500	13.730000	13.3450	13.6600	+2.707%	17,883,402	-48.389%
2025-05-13	13.2700	13.455000	13.1400	13.3000	-1.335%	15,340,412	-46.992%
2025-05-12	13.2450	13.915200	13.0582	13.4800	-10.313%	19,137,202	-47.700%
2025-05-09	14.8800	15.229900	14.7200	15.0300	+0.670%	13,852,026	-53.094%
2025-05-08	15.2700	15.640000	14.5700	14.9300	-5.864%	22,426,054	-52.780%
2025-05-07	15.6800	16.170000	15.5650	15.8600	-0.813%	16,004,427	-55.549%
2025-05-06	16.0200	16.239900	15.5700	15.9900	+3.361%	14,111,994	-55.910%
2025-05-05	15.5600	15.670000	15.1300	15.4700	+2.247%	12,082,725	-54.428%
2025-05-02	15.6800	15.695000	14.9500	15.1300	-6.605%	19,975,138	-53.404%
2025-05-01	16.2800	16.770000	15.7900	16.2000	-1.878%	17,373,855	-56.481%
2025-04-30	16.8900	17.500000	16.3300	16.5100	+1.977%	18,179,940	-57.299%
2025-04-29	16.6000	16.945200	15.9900	16.1900	-1.700%	14,203,663	-56.455%
2025-04-28	16.5700	17.065000	16.1600	16.4700	-1.081%	13,638,180	-57.195%
2025-04-25	17.0000	17.310000	16.6200	16.6500	-0.060%	17,133,461	-57.658%
2025-04-24	17.5700	17.805000	16.5800	16.6600	-6.035%	11,283,463	-57.683%
2025-04-23	16.9150	17.830000	16.1750	17.7300	-4.162%	18,412,082	-60.237%
2025-04-22	19.2900	19.489900	18.3250	18.5000	-7.960%	18,632,025	-61.892%
2025-04-21	19.3900	20.680000	19.3200	20.1000	+6.181%	10,822,506	-64.925%
2025-04-17	19.4100	19.575000	18.6400	18.9300	-2.322%	15,330,522	-62.758%
2025-04-16	19.1400	20.095000	18.8500	19.3800	+2.921%	15,654,613	-63.622%
2025-04-15	18.9700	19.090000	18.1301	18.8300	-0.212%	15,755,473	-62.560%
2025-04-14	18.5000	19.990000	18.4350	18.8700	-3.528%	23,474,888	-62.639%
2025-04-11	20.6300	21.520000	19.4100	19.5600	-4.071%	30,781,913	-63.957%
2025-04-10	19.6400	21.790000	19.3500	20.3900	+12.342%	29,166,029	-65.424%
2025-04-09	25.2800	25.700000	17.1800	18.1500	-25.645%	48,811,388	-61.157%
2025-04-08	20.3100	25.330000	20.2000	24.4100	+8.057%	31,291,015	-71.118%
2025-04-07	24.5100	25.440000	18.6500	22.5900	+2.635%	51,070,063	-68.792%
2025-04-04	21.5600	23.380000	21.1150	22.0100	+13.571%	71,017,577	-67.969%
2025-04-03	18.5300	19.470000	18.0750	19.3800	+19.409%	38,866,174	-63.622%
2025-04-02	17.7500	17.815000	16.0900	16.2300	-4.809%	23,948,212	-56.562%
2025-04-01	17.1800	17.770000	16.6050	17.0500	+0.117%	26,457,265	-58.651%
2025-03-31	17.5500	18.049600	16.7612	17.0300	+1.429%	22,089,113	-58.602%
2025-03-28	15.8700	17.039900	15.8400	16.7900	+6.333%	18,223,101	-58.011%
2025-03-27	15.6500	16.000000	15.4150	15.7900	+1.348%	16,853,441	-55.351%
2025-03-26	15.0500	15.770000	14.8700	15.5800	+3.247%	15,121,758	-54.750%
2025-03-25	14.9000	15.240000	14.7700	15.0900	0.000%	15,214,873	-53.280%
2025-03-24	15.5500	15.605000	15.0150	15.0900	-7.366%	21,251,142	-53.280%
2025-03-21	16.5400	16.775000	16.1600	16.2900	+1.940%	18,502,553	-56.722%
2025-03-20	16.1600	16.180000	15.4800	15.9800	+1.913%	14,925,979	-55.882%
2025-03-19	16.4100	16.440000	15.3650	15.6800	-4.565%	19,712,060	-55.038%
2025-03-18	16.2800	16.635000	16.2700	16.4300	+2.495%	13,717,541	-57.091%
2025-03-17	16.6800	16.705000	15.8714	16.0300	-3.666%	16,571,524	-56.020%
2025-03-14	17.3500	17.600000	16.5900	16.6400	-7.143%	20,580,706	-57.632%
2025-03-13	17.0900	18.188900	16.9150	17.9200	+4.551%	25,681,736	-60.658%
2025-03-12	16.6300	17.534700	16.4600	17.1400	-0.465%	27,423,941	-58.868%
2025-03-11	17.1400	17.790000	16.5810	17.2200	-0.058%	45,614,504	-59.059%
2025-03-10	16.6000	17.690000	16.2900	17.2300	+7.688%	38,931,217	-59.083%
2025-03-07	16.2300	17.000000	15.7300	16.0000	-0.867%	35,133,151	-55.938%
2025-03-06	16.0200	16.440000	15.5000	16.1400	+4.805%	30,837,665	-56.320%
2025-03-05	15.8900	16.260100	15.3400	15.4000	-3.084%	39,693,434	-54.221%
2025-03-04	16.0000	16.600000	15.1500	15.8900	+3.451%	41,946,559	-55.632%
2025-03-03	14.0600	15.630000	13.9318	15.3600	+8.322%	35,391,405	-54.102%
2025-02-28	14.8200	14.958000	14.1800	14.1800	-3.076%	23,705,942	-50.282%
2025-02-27	13.9900	14.660000	13.8399	14.6300	+4.649%	22,529,520	-51.811%
2025-02-26	13.9100	14.140000	13.4500	13.9800	-0.356%	23,429,609	-49.571%
2025-02-25	13.8300	14.400000	13.6750	14.0300	+1.081%	29,256,967	-49.751%
2025-02-24	13.4100	14.070000	13.3975	13.8800	+2.134%	22,739,533	-49.207%
2025-02-21	12.1900	13.630000	12.1900	13.5900	+8.982%	26,422,024	-48.124%
2025-02-20	12.1900	12.679900	12.1600	12.4700	+2.888%	19,106,730	-43.464%
2025-02-19	12.2600	12.329900	12.0000	12.1200	+1.084%	21,446,705	-41.832%
2025-02-18	12.1500	12.259900	11.9100	11.9900	-1.560%	25,523,465	-41.201%
2025-02-14	11.9600	12.240000	11.8650	12.1800	+0.412%	23,170,006	-42.118%
2025-02-13	12.3200	12.529000	12.1000	12.1300	-3.347%	25,385,230	-41.880%
2025-02-12	12.7700	12.850000	12.4101	12.5500	+2.785%	27,507,775	-43.825%
2025-02-11	12.3200	12.350000	12.0916	12.2100	+1.920%	24,279,169	-42.260%
2025-02-10	11.9400	12.165000	11.9016	11.9800	-1.318%	22,659,923	-41.152%
2025-02-07	11.7100	12.210000	11.6500	12.1400	+3.584%	27,482,867	-41.928%
2025-02-06	11.4600	11.934800	11.4200	11.7200	+0.947%	32,653,381	-39.846%
2025-02-05	11.8200	12.000000	11.6000	11.6100	-3.250%	28,934,279	-39.276%
2025-02-04	12.5500	12.610000	11.9600	12.0000	-4.077%	33,365,692	-41.250%
2025-02-03	12.8800	13.000000	12.2400	12.5100	+3.645%	46,391,869	-43.645%
2025-01-31	11.7200	12.220000	11.4800	12.0700	+2.723%	40,012,878	-41.591%
2025-01-30	11.7600	11.990000	11.5000	11.7500	-2.893%	39,027,832	-40.000%
2025-01-29	12.1000	12.100000	12.1000	12.1000	+0.666%	47,882	-41.736%
2025-01-28	12.0300	12.270000	11.8900	12.0200	-0.332%	39,116,314	-41.348%
2025-01-27	12.0200	12.257000	11.5800	12.0600	+2.901%	35,024,146	-41.542%
2025-01-24	11.6900	11.811100	11.4800	11.7200	+0.774%	31,006,017	-39.846%
2025-01-23	11.9800	12.030000	11.6101	11.6300	-1.189%	33,798,574	-39.381%
2025-01-22	11.5800	11.825100	11.5227	11.7700	+2.082%	32,410,885	-40.102%
2025-01-21	11.8900	11.975000	11.5200	11.5300	-5.801%	28,503,510	-38.855%
2025-01-17	11.9900	12.359900	11.9900	12.2400	-1.051%	25,218,376	-42.402%
2025-01-16	12.4200	12.655000	12.2450	12.3700	-0.483%	21,944,331	-43.007%
2025-01-15	12.1700	12.625000	12.1650	12.4300	-5.833%	24,999,777	-43.282%
2025-01-14	13.3000	13.670000	13.1101	13.2000	-3.367%	21,048,064	-46.591%
2025-01-13	14.1800	14.280000	13.6100	13.6600	-0.510%	22,033,733	-48.389%
2025-01-10	13.4900	13.999900	13.4000	13.7300	+6.765%	25,930,806	-48.653%
2025-01-08	12.9900	13.325000	12.7610	12.8600	+1.340%	26,044,756	-45.179%
2025-01-07	12.2300	12.900000	12.0600	12.6900	+2.587%	30,826,701	-44.444%
2025-01-06	12.1700	12.435000	11.9500	12.3700	-0.161%	32,757,172	-43.007%
2025-01-03	12.8000	12.920000	12.3300	12.3900	-4.324%	21,715,312	-43.099%
2025-01-02	12.6500	13.215000	12.3900	12.9500	-0.154%	19,315,033	-45.560%
2024-12-31	12.7800	13.120000	12.5700	12.9700	-0.307%	22,653,168	-45.644%
2024-12-30	13.0200	13.500000	12.8200	13.0100	+2.280%	22,365,036	-45.811%
2024-12-27	12.4000	13.067900	12.2100	12.7200	+4.691%	34,865,833	-44.575%
2024-12-26	12.7100	12.870000	12.0850	12.1500	-2.955%	24,562,343	-41.975%
2024-12-24	12.7800	13.050000	12.5000	12.5200	-2.795%	12,621,108	-43.690%
2024-12-23	12.7900	13.223400	12.7100	12.8800	+0.312%	20,158,322	-45.264%
2024-12-20	13.4600	13.559900	12.3800	12.8400	-2.727%	32,921,850	-45.093%
2024-12-19	12.6200	13.310000	12.4100	13.2000	+1.382%	41,132,481	-46.591%
2024-12-18	11.3400	13.320000	11.2150	13.0200	+13.316%	53,173,256	-45.853%
2024-12-17	11.2600	11.570000	11.1650	11.4900	+3.514%	32,073,641	-38.642%
2024-12-16	11.3300	11.420000	10.9420	11.1000	-1.770%	27,525,789	-36.486%
2024-12-13	11.1200	11.480000	11.0600	11.3000	+2.078%	27,444,510	-37.611%
2024-12-12	10.7500	11.100000	10.6700	11.0700	+4.041%	33,655,145	-36.314%
2024-12-11	10.5200	10.775000	10.4400	10.6400	-1.207%	41,773,776	-33.741%
2024-12-10	10.6700	10.895000	10.5000	10.7700	+1.222%	32,637,257	-34.540%
2024-12-09	10.2900	10.660000	10.1700	10.6400	+1.527%	29,785,323	-33.741%
2024-12-06	10.3800	10.569900	10.3618	10.4800	-1.132%	30,639,303	-32.729%
2024-12-05	10.2900	10.630000	10.2300	10.6000	+3.718%	34,665,404	-33.491%
2024-12-04	10.3100	10.440000	10.1242	10.2200	-1.065%	34,806,272	-31.018%
2024-12-03	10.1400	10.415000	10.0650	10.3300	+2.277%	24,566,611	-31.752%
2024-12-02	10.0400	10.329900	9.9909	10.1000	+0.198%	33,472,743	-30.198%
2024-11-29	10.0300	10.130000	9.8800	10.0800	-0.982%	17,480,481	-30.060%
2024-11-27	10.0600	10.260000	9.8400	10.1800	-0.489%	32,659,700	-30.747%
2024-11-26	10.1400	10.370000	10.0962	10.2300	+2.402%	34,500,573	-31.085%
2024-11-25	10.1200	10.120200	9.6600	9.9900	-4.676%	45,689,727	-29.429%
2024-11-22	10.9100	10.950000	10.4000	10.4800	-5.072%	32,394,464	-32.729%
2024-11-21	11.4100	11.560000	10.8971	11.0400	-4.745%	35,975,834	-36.141%
2024-11-20	11.7000	12.020000	11.5900	11.5900	-0.344%	34,176,912	-39.172%
2024-11-19	12.2600	12.275000	11.5900	11.6300	-2.022%	30,583,157	-39.381%
2024-11-18	11.8400	12.000000	11.6200	11.8700	-0.503%	30,325,097	-40.607%
2024-11-15	11.4100	12.045000	11.3800	11.9300	+4.466%	36,680,051	-40.905%
2024-11-14	10.8700	11.519500	10.7950	11.4200	+4.197%	39,111,728	-38.266%
2024-11-13	10.4500	11.000000	10.3300	10.9600	+2.911%	40,560,312	-35.675%
2024-11-12	10.3300	10.765000	10.1050	10.6500	+5.237%	36,689,586	-33.803%
2024-11-11	10.2700	10.355000	10.0200	10.1200	-4.348%	27,378,259	-30.336%
2024-11-08	10.8700	10.920000	10.5350	10.5800	-1.946%	27,704,940	-33.365%
2024-11-07	10.7300	10.929900	10.5101	10.7900	+1.220%	27,141,490	-34.662%
2024-11-06	10.8400	11.460000	10.6301	10.6600	-17.492%	54,649,843	-33.865%
2024-11-05	13.8400	13.900000	12.9200	12.9200	-5.693%	20,237,719	-45.433%
2024-11-04	14.0000	14.115000	13.3900	13.7000	-1.368%	21,931,290	-48.540%
2024-11-01	13.8100	14.029900	13.5200	13.8900	-1.629%	19,999,340	-49.244%
2024-10-31	13.5000	14.130000	13.3800	14.1200	+5.138%	20,796,208	-50.071%
2024-10-30	13.5200	13.530000	12.8901	13.4300	+0.449%	22,029,204	-47.506%
2024-10-29	13.5500	13.691000	13.3500	13.3700	+1.058%	17,659,407	-47.270%
2024-10-28	13.5600	13.620000	13.1500	13.2300	-4.889%	19,748,741	-46.712%
2024-10-25	13.4600	13.980000	13.3499	13.9100	+1.311%	20,561,906	-49.317%
2024-10-24	13.6100	13.970000	13.4979	13.7300	-0.579%	21,504,568	-48.653%
2024-10-23	13.6900	14.156000	13.5400	13.8100	+2.677%	22,062,354	-48.950%
2024-10-22	13.4300	13.619900	13.3450	13.4500	+1.204%	21,746,111	-47.584%
2024-10-21	12.7200	13.380000	12.6850	13.2900	+4.728%	22,752,709	-46.953%
2024-10-18	12.5300	12.730000	12.4601	12.6900	+0.714%	18,726,418	-44.444%
2024-10-17	12.4600	12.786500	12.4501	12.6000	+0.962%	23,317,640	-44.048%
2024-10-16	12.8100	12.900000	12.4100	12.4800	-4.878%	28,411,176	-43.510%
2024-10-15	13.2300	13.320000	12.7000	13.1200	-0.152%	31,276,519	-46.265%
2024-10-14	13.4200	13.600000	13.1200	13.1400	-2.159%	26,737,861	-46.347%
2024-10-11	14.3200	14.330000	13.3800	13.4300	-6.084%	29,572,183	-47.506%
2024-10-10	14.4700	14.725000	14.2800	14.3000	+1.779%	23,610,779	-50.699%
2024-10-09	14.1500	14.270000	13.7503	14.0500	-0.636%	20,600,844	-49.822%
2024-10-08	14.1300	14.309000	13.9850	14.1400	-0.141%	20,817,770	-50.141%
2024-10-07	13.9300	14.450000	13.9200	14.1600	+2.460%	20,701,461	-50.212%
2024-10-04	13.8200	14.198733	13.6700	13.8200	-4.161%	32,361,001	-48.987%
2024-10-03	14.4000	14.612100	14.2000	14.4200	+2.125%	25,447,728	-51.110%
2024-10-02	14.2500	14.390000	13.9001	14.1200	+0.355%	23,421,153	-50.071%
2024-10-01	13.6400	14.340100	13.6101	14.0700	+4.222%	27,511,437	-49.893%
2024-09-30	13.7700	13.920000	13.3750	13.5000	-0.662%	24,628,865	-47.778%
2024-09-27	13.4900	13.740000	13.1726	13.5900	-1.877%	31,049,184	-48.124%
2024-09-26	13.5400	13.940000	13.4200	13.8500	-1.564%	23,333,439	-49.097%
2024-09-25	13.6000	14.100000	13.5500	14.0700	+3.685%	23,383,900	-49.893%
2024-09-24	13.5000	13.870000	13.4220	13.5700	-1.524%	24,050,678	-48.047%