GTOS
Invesco Short Duration Total Return Bond ETF
stockBATSETF
At CloseNov 10, 2026 3:59:30 PM EST
24.63USD0.000%(+24.63)70
After-hoursNov 12, 2026 4:10:30 PM EST
24.59USD-0.162%(-0.04)
GTOS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-12 | 24.59 | 24.59 | 24.59 | 24.59 | -0.162% | 70 | 0.000% |
| 2026-11-11 | 24.63 | 24.63 | 24.63 | 24.63 | -0.000% | 16 | -0.162% |
| 2026-11-10 | 24.64 | 24.64 | 24.63 | 24.63 | -0.323% | 2,607 | -0.162% |
| 2026-11-09 | 24.71 | 24.71 | 24.71 | 24.71 | +0.040% | 50 | -0.485% |
| 2026-11-06 | 24.70 | 24.70 | 24.70 | 24.70 | -0.040% | 74 | -0.445% |
| 2026-11-05 | 24.71 | 24.71 | 24.71 | 24.71 | +0.122% | 91 | -0.485% |
| 2026-11-04 | 24.66 | 24.69 | 24.66 | 24.68 | +0.162% | 1,258 | -0.364% |
| 2026-11-03 | 24.64 | 24.64 | 24.64 | 24.64 | -0.041% | 13 | -0.203% |
| 2026-11-02 | 24.65 | 24.70 | 24.65 | 24.65 | +0.061% | 5,198 | -0.243% |
| 2026-10-30 | 24.63 | 24.65 | 24.63 | 24.64 | +0.061% | 6,046 | -0.182% |
| 2026-10-29 | 24.63 | 24.63 | 24.62 | 24.62 | +0.041% | 1,802 | -0.122% |
| 2026-10-28 | 24.61 | 24.61 | 24.61 | 24.61 | +0.041% | 68 | -0.081% |
| 2026-10-27 | 24.60 | 24.61 | 24.60 | 24.60 | -0.041% | 1,987 | -0.040% |
| 2026-10-26 | 24.61 | 24.61 | 24.60 | 24.61 | +0.081% | 4,068 | -0.081% |
| 2026-10-23 | 24.59 | 24.59 | 24.59 | 24.59 | -0.040% | 57 | 0.000% |
| 2026-10-22 | 24.61 | 24.61 | 24.59 | 24.60 | +0.163% | 1,087 | -0.040% |
| 2026-10-21 | 24.56 | 24.56 | 24.56 | 24.56 | -0.082% | 11 | +0.123% |
| 2026-10-20 | 24.57 | 24.68 | 24.56 | 24.58 | +0.041% | 11,405 | +0.041% |
| 2026-10-19 | 24.57 | 24.58 | 24.56 | 24.57 | -0.446% | 9,860 | +0.082% |
| 2026-10-16 | 24.70 | 24.73 | 24.68 | 24.68 | -0.041% | 2,615 | -0.364% |
| 2026-10-15 | 24.69 | 24.69 | 24.69 | 24.69 | +0.122% | 112 | -0.405% |
| 2026-10-14 | 24.66 | 24.66 | 24.66 | 24.66 | -0.041% | 153 | -0.283% |
| 2026-10-13 | 24.67 | 24.67 | 24.67 | 24.67 | 0.000% | 108 | -0.324% |
| 2026-10-12 | 24.67 | 24.67 | 24.67 | 24.67 | -0.040% | 196 | -0.324% |
| 2026-10-09 | 24.66 | 24.68 | 24.66 | 24.68 | +0.060% | 4,660 | -0.363% |
| 2026-10-08 | 24.67 | 24.67 | 24.66 | 24.66 | -0.052% | 8,138 | -0.304% |
| 2026-10-07 | 24.66 | 24.68 | 24.66 | 24.68 | +0.052% | 268,429 | -0.355% |
| 2026-10-06 | 24.65 | 24.66 | 24.65 | 24.66 | +0.102% | 514 | -0.304% |
| 2026-10-05 | 24.64 | 24.64 | 24.64 | 24.64 | +0.020% | 175 | -0.202% |
| 2026-10-02 | 24.64 | 24.64 | 24.64 | 24.64 | +0.020% | 93 | -0.182% |
| 2026-10-01 | 24.61 | 24.63 | 24.61 | 24.63 | +0.163% | 958 | -0.162% |
| 2026-09-30 | 24.62 | 24.62 | 24.59 | 24.59 | -0.040% | 997 | +0.000% |
| 2026-09-29 | 24.59 | 24.60 | 24.59 | 24.60 | -0.021% | 3,698 | -0.040% |
| 2026-09-28 | 24.61 | 24.61 | 24.61 | 24.61 | -0.081% | 66 | -0.061% |
| 2026-09-25 | 24.61 | 24.76 | 24.60 | 24.63 | +0.102% | 191,034 | -0.142% |
| 2026-09-24 | 24.62 | 24.62 | 24.60 | 24.60 | -0.163% | 1,518 | -0.040% |
| 2026-09-23 | 24.64 | 24.72 | 24.63 | 24.64 | -0.121% | 14,069 | -0.203% |
| 2026-09-22 | 24.66 | 24.67 | 24.66 | 24.67 | +0.020% | 451 | -0.323% |
| 2026-09-21 | 24.68 | 24.68 | 24.66 | 24.66 | -0.364% | 1,081 | -0.304% |
| 2026-09-18 | 24.75 | 24.76 | 24.75 | 24.75 | -0.061% | 1,252 | -0.666% |
| 2026-09-17 | 24.78 | 24.78 | 24.77 | 24.77 | +0.099% | 723 | -0.726% |
| 2026-09-16 | 24.76 | 24.77 | 24.75 | 24.75 | -0.038% | 637 | -0.628% |
| 2026-09-15 | 24.76 | 24.76 | 24.75 | 24.75 | -0.040% | 3,136 | -0.666% |
| 2026-09-14 | 24.76 | 24.77 | 24.76 | 24.76 | -0.021% | 1,651 | -0.706% |
| 2026-09-11 | 24.78 | 24.79 | 24.77 | 24.77 | -0.040% | 2,498 | -0.726% |
| 2026-09-10 | 24.81 | 24.81 | 24.78 | 24.78 | -0.221% | 952 | -0.766% |
| 2026-09-09 | 24.86 | 24.86 | 24.83 | 24.83 | -0.101% | 1,035 | -0.986% |
| 2026-09-08 | 24.87 | 24.89 | 24.86 | 24.86 | -0.001% | 2,059 | -1.085% |
| 2026-09-04 | 24.86 | 24.86 | 24.86 | 24.86 | +0.041% | 17 | -1.086% |
| 2026-09-03 | 24.86 | 24.86 | 24.84 | 24.85 | 0.000% | 1,297 | -1.045% |
| 2026-09-02 | 24.85 | 24.85 | 24.84 | 24.85 | +0.080% | 1,288 | -1.045% |
| 2026-09-01 | 24.83 | 24.83 | 24.83 | 24.83 | -0.121% | 189 | -0.966% |
| 2026-08-31 | 24.86 | 24.86 | 24.86 | 24.86 | +0.041% | 220 | -1.086% |
| 2026-08-28 | 24.89 | 24.89 | 24.85 | 24.85 | -0.121% | 679 | -1.046% |
| 2026-08-27 | 24.89 | 24.89 | 24.88 | 24.88 | -0.040% | 329 | -1.166% |
| 2026-08-26 | 24.89 | 24.89 | 24.89 | 24.89 | -0.020% | 108 | -1.205% |
| 2026-08-25 | 24.89 | 24.90 | 24.89 | 24.90 | +0.061% | 964 | -1.225% |
| 2026-08-24 | 24.88 | 24.88 | 24.88 | 24.88 | -0.342% | 53 | -1.165% |
| 2026-08-21 | 24.96 | 24.97 | 24.96 | 24.97 | -0.019% | 810 | -1.502% |
| 2026-08-20 | 24.97 | 24.97 | 24.96 | 24.97 | -0.021% | 1,213 | -1.521% |
| 2026-08-19 | 24.97 | 24.98 | 24.97 | 24.98 | +0.040% | 563 | -1.542% |
| 2026-08-18 | 24.96 | 24.97 | 24.96 | 24.97 | -0.040% | 1,529 | -1.502% |
| 2026-08-17 | 24.97 | 24.99 | 24.97 | 24.98 | -0.020% | 3,466 | -1.541% |
| 2026-08-14 | 24.98 | 24.98 | 24.98 | 24.98 | -0.000% | 17 | -1.560% |
| 2026-08-13 | 24.98 | 24.99 | 24.98 | 24.98 | +0.120% | 3,123 | -1.561% |
| 2026-08-12 | 24.95 | 24.96 | 24.95 | 24.95 | +0.081% | 13,035 | -1.442% |
| 2026-08-11 | 24.93 | 24.93 | 24.93 | 24.93 | 0.000% | 12 | -1.363% |
| 2026-08-10 | 24.94 | 24.94 | 24.93 | 24.93 | -0.000% | 725 | -1.363% |
| 2026-08-07 | 24.93 | 24.93 | 24.93 | 24.93 | +0.060% | 83 | -1.363% |
| 2026-08-06 | 24.92 | 24.92 | 24.91 | 24.91 | -0.140% | 2,072 | -1.304% |
| 2026-08-05 | 24.94 | 24.95 | 24.94 | 24.95 | +0.121% | 911 | -1.442% |
| 2026-08-04 | 24.93 | 24.93 | 24.92 | 24.92 | +0.120% | 430 | -1.323% |
| 2026-08-03 | 24.89 | 24.90 | 24.89 | 24.89 | -0.020% | 677 | -1.205% |
| 2026-07-31 | 24.89 | 24.89 | 24.89 | 24.89 | 0.000% | 3,734 | -1.225% |
| 2026-07-30 | 24.89 | 24.89 | 24.89 | 24.89 | +0.080% | 705 | -1.225% |
| 2026-07-29 | 24.85 | 24.88 | 24.85 | 24.88 | +0.040% | 433 | -1.145% |
| 2026-07-28 | 24.85 | 24.86 | 24.85 | 24.86 | +0.127% | 2,446 | -1.106% |
| 2026-07-27 | 24.84 | 24.84 | 24.83 | 24.83 | +0.075% | 1,191 | -0.980% |
| 2026-07-24 | 24.81 | 24.81 | 24.81 | 24.81 | -0.019% | 154 | -0.905% |
| 2026-07-23 | 24.81 | 24.82 | 24.80 | 24.82 | -0.083% | 1,275 | -0.923% |
| 2026-07-22 | 24.84 | 24.84 | 24.84 | 24.84 | -0.041% | 21 | -1.006% |
| 2026-07-21 | 24.87 | 24.87 | 24.85 | 24.85 | -0.080% | 116 | -1.046% |
| 2026-07-20 | 24.91 | 24.91 | 24.87 | 24.87 | -0.400% | 4,330 | -1.125% |
| 2026-07-17 | 24.98 | 24.98 | 24.97 | 24.97 | -0.000% | 918 | -1.521% |
| 2026-07-16 | 24.97 | 24.97 | 24.97 | 24.97 | -0.057% | 12 | -1.522% |
| 2026-07-15 | 24.98 | 24.98 | 24.98 | 24.98 | +0.137% | 126 | -1.578% |
| 2026-07-14 | 24.95 | 24.95 | 24.95 | 24.95 | +0.066% | 187 | -1.443% |
| 2026-07-13 | 24.93 | 24.93 | 24.93 | 24.93 | -0.083% | 167 | -1.378% |
| 2026-07-10 | 24.96 | 24.96 | 24.95 | 24.95 | -0.042% | 193 | -1.459% |
| 2026-07-09 | 24.96 | 24.96 | 24.96 | 24.96 | +0.081% | 101 | -1.501% |
| 2026-07-08 | 24.95 | 24.95 | 24.94 | 24.94 | -0.122% | 3,190 | -1.421% |
| 2026-07-07 | 24.98 | 24.98 | 24.98 | 24.98 | -0.039% | 3,558 | -1.541% |
| 2026-07-06 | 24.98 | 24.98 | 24.98 | 24.98 | +0.059% | 497 | -1.580% |
| 2026-07-02 | 24.97 | 24.97 | 24.97 | 24.97 | +0.121% | 37 | -1.522% |
| 2026-07-01 | 24.96 | 24.96 | 24.94 | 24.94 | -0.000% | 2,584 | -1.403% |
| 2026-06-30 | 24.95 | 24.95 | 24.94 | 24.94 | -0.080% | 115 | -1.403% |
| 2026-06-29 | 24.96 | 24.96 | 24.95 | 24.96 | +0.064% | 3,341 | -1.482% |
| 2026-06-26 | 24.95 | 24.95 | 24.94 | 24.94 | +0.039% | 167 | -1.419% |
| 2026-06-25 | 24.94 | 24.94 | 24.93 | 24.93 | +0.097% | 409 | -1.380% |
| 2026-06-24 | 24.91 | 24.91 | 24.89 | 24.91 | +0.041% | 14,788 | -1.285% |
| 2026-06-23 | 24.90 | 24.90 | 24.90 | 24.90 | +0.041% | 168 | -1.245% |
| 2026-06-22 | 24.89 | 24.89 | 24.89 | 24.89 | -0.401% | 318 | -1.205% |
| 2026-06-18 | 24.99 | 24.99 | 24.99 | 24.99 | +0.120% | 411 | -1.600% |
| 2026-06-17 | 25.03 | 25.03 | 24.96 | 24.96 | -0.319% | 12,954 | -1.482% |
| 2026-06-16 | 25.04 | 25.04 | 25.02 | 25.04 | +0.040% | 1,662 | -1.797% |
| 2026-06-15 | 25.04 | 25.05 | 25.03 | 25.03 | +0.080% | 2,027 | -1.757% |
| 2026-06-12 | 25.02 | 25.02 | 25.01 | 25.01 | +0.003% | 5,749 | -1.679% |
| 2026-06-11 | 25.01 | 25.01 | 25.01 | 25.01 | +0.157% | 87 | -1.675% |
| 2026-06-10 | 24.97 | 24.97 | 24.97 | 24.97 | -0.001% | 45 | -1.521% |
| 2026-06-09 | 24.97 | 24.97 | 24.97 | 24.97 | +0.041% | 70 | -1.522% |
| 2026-06-08 | 24.96 | 24.96 | 24.96 | 24.96 | +0.040% | 358 | -1.482% |
| 2026-06-05 | 24.95 | 24.95 | 24.95 | 24.95 | -0.080% | 168 | -1.442% |
| 2026-06-04 | 24.99 | 24.99 | 24.97 | 24.97 | -0.040% | 10,484 | -1.521% |
| 2026-06-03 | 24.97 | 24.98 | 24.97 | 24.98 | -0.080% | 10,976 | -1.561% |
| 2026-06-02 | 25.00 | 25.00 | 25.00 | 25.00 | +0.040% | 11 | -1.639% |
| 2026-06-01 | 24.99 | 24.99 | 24.99 | 24.99 | -0.072% | 9 | -1.600% |
| 2026-05-29 | 25.01 | 25.01 | 25.00 | 25.01 | +0.072% | 822 | -1.671% |
| 2026-05-28 | 24.98 | 24.99 | 24.97 | 24.99 | +0.061% | 84,013 | -1.600% |
| 2026-05-27 | 24.98 | 24.98 | 24.97 | 24.97 | +0.039% | 191 | -1.540% |
| 2026-05-26 | 24.96 | 24.97 | 24.95 | 24.96 | +0.140% | 31,209 | -1.502% |
| 2026-05-22 | 24.94 | 24.94 | 24.93 | 24.93 | -0.040% | 274 | -1.363% |
| 2026-05-21 | 24.91 | 24.94 | 24.91 | 24.94 | +0.021% | 10,170 | -1.403% |
| 2026-05-20 | 24.94 | 24.94 | 24.93 | 24.93 | +0.179% | 2,549 | -1.382% |
| 2026-05-19 | 24.90 | 24.90 | 24.89 | 24.89 | -0.080% | 2,287 | -1.205% |
| 2026-05-18 | 24.96 | 24.96 | 24.91 | 24.91 | -0.320% | 1,619 | -1.284% |
| 2026-05-15 | 24.99 | 24.99 | 24.99 | 24.99 | -0.112% | 254 | -1.600% |
| 2026-05-14 | 25.02 | 25.03 | 25.02 | 25.02 | -0.008% | 202 | -1.711% |
| 2026-05-13 | 25.01 | 25.06 | 25.01 | 25.02 | +0.040% | 660 | -1.718% |
| 2026-05-12 | 25.00 | 25.05 | 25.00 | 25.01 | -0.080% | 2,310 | -1.679% |
| 2026-05-11 | 25.03 | 25.03 | 25.03 | 25.03 | 0.000% | 95 | -1.757% |
| 2026-05-08 | 25.04 | 25.04 | 25.03 | 25.03 | +0.008% | 1,174 | -1.757% |
| 2026-05-07 | 25.05 | 25.05 | 25.03 | 25.03 | -0.048% | 1,487 | -1.750% |
| 2026-05-06 | 25.05 | 25.05 | 25.04 | 25.04 | +0.160% | 710 | -1.797% |
| 2026-05-05 | 25.00 | 25.01 | 25.00 | 25.00 | +0.060% | 3,933 | -1.640% |
| 2026-05-04 | 24.99 | 25.00 | 24.98 | 24.98 | -0.140% | 870 | -1.581% |
| 2026-05-01 | 25.02 | 25.02 | 25.00 | 25.02 | +0.080% | 5,395 | -1.718% |
| 2026-04-30 | 25.00 | 25.01 | 25.00 | 25.00 | +0.061% | 4,517 | -1.640% |
| 2026-04-29 | 25.00 | 25.00 | 24.98 | 24.98 | -0.141% | 1,112 | -1.580% |
| 2026-04-28 | 25.02 | 25.02 | 25.02 | 25.02 | -0.040% | 4,297 | -1.718% |
| 2026-04-27 | 25.04 | 25.04 | 25.03 | 25.03 | 0.000% | 5,026 | -1.757% |
| 2026-04-24 | 25.03 | 25.03 | 25.03 | 25.03 | +0.099% | 291 | -1.757% |
| 2026-04-23 | 25.01 | 25.01 | 25.01 | 25.01 | -0.078% | 276 | -1.660% |
| 2026-04-22 | 25.03 | 25.03 | 25.02 | 25.02 | +0.018% | 2,167 | -1.736% |
| 2026-04-21 | 25.02 | 25.02 | 25.02 | 25.02 | -0.100% | 2,329 | -1.718% |
| 2026-04-20 | 25.04 | 25.05 | 25.03 | 25.05 | -0.338% | 624 | -1.816% |
| 2026-04-17 | 25.13 | 25.13 | 25.13 | 25.13 | +0.199% | 13,963 | -2.148% |
| 2026-04-16 | 25.08 | 25.08 | 25.08 | 25.08 | +0.006% | 185 | -1.953% |
| 2026-04-15 | 25.08 | 25.08 | 25.07 | 25.08 | -0.046% | 2,740 | -1.947% |
| 2026-04-14 | 25.09 | 25.09 | 25.09 | 25.09 | +0.168% | 40,153 | -1.992% |
| 2026-04-13 | 25.04 | 25.05 | 25.04 | 25.05 | +0.112% | 508 | -1.828% |
| 2026-04-10 | 25.03 | 25.03 | 25.02 | 25.02 | -0.040% | 1,259 | -1.718% |
| 2026-04-09 | 25.02 | 25.04 | 25.02 | 25.03 | +0.040% | 1,685 | -1.757% |
| 2026-04-08 | 25.04 | 25.04 | 25.02 | 25.02 | +0.160% | 1,709 | -1.718% |
| 2026-04-07 | 24.96 | 24.98 | 24.96 | 24.98 | +0.040% | 1,314 | -1.561% |
| 2026-04-06 | 24.97 | 24.98 | 24.97 | 24.97 | -0.080% | 1,949 | -1.521% |
| 2026-04-02 | 24.96 | 25.01 | 24.96 | 24.99 | +0.160% | 8,913 | -1.600% |
| 2026-04-01 | 24.95 | 24.95 | 24.95 | 24.95 | +0.013% | 637 | -1.442% |
| 2026-03-31 | 24.93 | 24.95 | 24.93 | 24.95 | +0.171% | 1,676 | -1.430% |
| 2026-03-30 | 24.90 | 24.93 | 24.90 | 24.90 | +0.160% | 25,764 | -1.262% |
| 2026-03-27 | 24.86 | 24.87 | 24.86 | 24.86 | +0.099% | 4,173 | -1.104% |
| 2026-03-26 | 24.90 | 24.91 | 24.84 | 24.84 | -0.241% | 8,044 | -1.006% |
| 2026-03-25 | 24.92 | 24.93 | 24.90 | 24.90 | +0.080% | 2,009 | -1.245% |
| 2026-03-24 | 24.88 | 24.90 | 24.88 | 24.88 | -0.161% | 2,155 | -1.165% |
| 2026-03-23 | 24.91 | 24.92 | 24.91 | 24.92 | -0.120% | 1,753 | -1.324% |
| 2026-03-20 | 24.97 | 24.97 | 24.95 | 24.95 | -0.260% | 32,584 | -1.442% |
| 2026-03-19 | 24.98 | 25.02 | 24.97 | 25.02 | -0.037% | 3,727 | -1.699% |
| 2026-03-18 | 25.05 | 25.12 | 25.02 | 25.02 | -0.182% | 3,761 | -1.735% |
| 2026-03-17 | 25.06 | 25.07 | 25.05 | 25.07 | +0.139% | 10,844 | -1.914% |
| 2026-03-16 | 25.04 | 25.04 | 25.04 | 25.04 | +0.140% | 1,003 | -1.778% |
| 2026-03-13 | 25.04 | 25.04 | 25.00 | 25.00 | -0.026% | 1,822 | -1.640% |
| 2026-03-12 | 25.05 | 25.05 | 25.01 | 25.01 | -0.372% | 3,567 | -1.666% |
| 2026-03-11 | 25.10 | 25.12 | 25.09 | 25.10 | -0.060% | 7,302 | -2.031% |
| 2026-03-10 | 25.12 | 25.16 | 25.11 | 25.11 | -0.060% | 13,050 | -2.090% |
| 2026-03-09 | 25.11 | 25.13 | 25.11 | 25.13 | -0.020% | 1,504 | -2.148% |
| 2026-03-06 | 25.08 | 25.15 | 25.08 | 25.14 | +0.100% | 6,201 | -2.168% |
| 2026-03-05 | 25.12 | 25.13 | 25.11 | 25.11 | -0.219% | 4,301 | -2.070% |
| 2026-03-04 | 25.16 | 25.17 | 25.16 | 25.16 | +0.099% | 3,020 | -2.285% |
| 2026-03-03 | 25.11 | 25.14 | 25.11 | 25.14 | -0.119% | 3,228 | -2.187% |
| 2026-03-02 | 25.17 | 25.17 | 25.17 | 25.17 | -0.119% | 6,525 | -2.304% |
| 2026-02-27 | 25.21 | 25.23 | 25.20 | 25.20 | -0.040% | 11,267 | -2.420% |
| 2026-02-26 | 25.17 | 25.26 | 25.16 | 25.21 | +0.139% | 23,603 | -2.459% |
| 2026-02-25 | 25.17 | 25.18 | 25.17 | 25.18 | +0.020% | 2,223 | -2.323% |
| 2026-02-24 | 25.15 | 25.17 | 25.15 | 25.17 | -0.020% | 8,146 | -2.304% |
| 2026-02-23 | 25.17 | 25.18 | 25.17 | 25.18 | -0.337% | 7,230 | -2.323% |
| 2026-02-20 | 25.25 | 25.27 | 25.25 | 25.26 | 0.000% | 6,669 | -2.652% |
| 2026-02-19 | 25.25 | 25.26 | 25.25 | 25.26 | 0.000% | 13,977 | -2.652% |
| 2026-02-18 | 25.24 | 25.27 | 25.24 | 25.26 | 0.000% | 10,450 | -2.652% |
| 2026-02-17 | 25.26 | 25.26 | 25.26 | 25.26 | +0.020% | 5,282 | -2.652% |
| 2026-02-13 | 25.25 | 25.26 | 25.25 | 25.25 | +0.079% | 17,634 | -2.633% |
| 2026-02-12 | 25.23 | 25.24 | 25.23 | 25.23 | +0.040% | 11,815 | -2.556% |
| 2026-02-11 | 25.23 | 25.23 | 25.22 | 25.23 | -0.040% | 59,822 | -2.517% |
| 2026-02-10 | 25.25 | 25.25 | 25.23 | 25.23 | +0.020% | 5,293 | -2.556% |
| 2026-02-09 | 25.24 | 25.24 | 25.23 | 25.23 | +0.059% | 5,913 | -2.536% |
| 2026-02-06 | 25.22 | 25.22 | 25.21 | 25.22 | +0.021% | 5,913 | -2.479% |
| 2026-02-05 | 25.20 | 25.35 | 25.20 | 25.21 | +0.079% | 47,209 | -2.459% |
| 2026-02-04 | 25.19 | 25.20 | 25.18 | 25.19 | +0.040% | 5,846 | -2.382% |
| 2026-02-03 | 25.18 | 25.18 | 25.17 | 25.18 | -0.040% | 5,758 | -2.343% |
| 2026-02-02 | 25.19 | 25.20 | 25.19 | 25.19 | 0.000% | 8,765 | -2.382% |
| 2026-01-30 | 25.17 | 25.22 | 25.17 | 25.19 | +0.119% | 16,029 | -2.382% |
| 2026-01-29 | 25.17 | 25.17 | 25.14 | 25.16 | -0.079% | 15,324 | -2.265% |
| 2026-01-28 | 25.15 | 25.18 | 25.14 | 25.18 | +0.199% | 26,017 | -2.343% |
| 2026-01-27 | 25.14 | 25.14 | 25.12 | 25.13 | +0.060% | 16,316 | -2.148% |
| 2026-01-26 | 25.11 | 25.13 | 25.10 | 25.11 | 0.000% | 17,959 | -2.090% |
| 2026-01-23 | 25.11 | 25.12 | 25.10 | 25.11 | -0.082% | 18,751 | -2.090% |
| 2026-01-22 | 25.13 | 25.18 | 25.11 | 25.14 | -0.017% | 25,564 | -2.171% |
| 2026-01-21 | 25.11 | 25.14 | 25.10 | 25.14 | +0.139% | 23,112 | -2.187% |
| 2026-01-20 | 25.11 | 25.12 | 25.09 | 25.11 | -0.318% | 18,064 | -2.051% |
| 2026-01-16 | 25.20 | 25.20 | 25.17 | 25.18 | 0.000% | 16,343 | -2.362% |
| 2026-01-15 | 25.20 | 25.20 | 25.18 | 25.18 | -0.060% | 12,624 | -2.362% |
| 2026-01-14 | 25.20 | 25.20 | 25.20 | 25.20 | +0.040% | 10,066 | -2.420% |
| 2026-01-13 | 25.19 | 25.19 | 25.18 | 25.19 | +0.040% | 10,752 | -2.382% |
| 2026-01-12 | 25.17 | 25.18 | 25.17 | 25.18 | 0.000% | 12,931 | -2.343% |
| 2026-01-09 | 25.18 | 25.19 | 25.18 | 25.18 | +0.020% | 10,742 | -2.343% |
| 2026-01-08 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 10,205 | -2.323% |
| 2026-01-07 | 25.20 | 25.20 | 25.17 | 25.18 | -0.040% | 31,973 | -2.323% |
| 2026-01-06 | 25.17 | 25.19 | 25.17 | 25.18 | +0.020% | 1,376 | -2.362% |
| 2026-01-05 | 25.18 | 25.19 | 25.18 | 25.18 | +0.099% | 10,491 | -2.343% |
| 2026-01-02 | 25.16 | 25.16 | 25.15 | 25.16 | -0.060% | 13,428 | -2.246% |
| 2025-12-31 | 25.16 | 25.17 | 25.16 | 25.17 | +0.012% | 11,753 | -2.304% |
| 2025-12-30 | 25.16 | 25.17 | 25.16 | 25.17 | +0.127% | 12,174 | -2.292% |
| 2025-12-29 | 25.14 | 25.14 | 25.14 | 25.14 | +0.060% | 10,358 | -2.168% |
| 2025-12-26 | 25.13 | 25.13 | 25.12 | 25.12 | +0.020% | 10,292 | -2.109% |
| 2025-12-24 | 25.12 | 25.12 | 25.12 | 25.12 | +0.040% | 10,235 | -2.090% |
| 2025-12-23 | 25.11 | 25.11 | 25.11 | 25.11 | -0.020% | 10,680 | -2.051% |
| 2025-12-22 | 25.11 | 25.12 | 25.11 | 25.11 | -0.357% | 10,630 | -2.070% |
| 2025-12-19 | 25.21 | 25.21 | 25.20 | 25.20 | +0.020% | 10,091 | -2.420% |
| 2025-12-18 | 25.20 | 25.20 | 25.19 | 25.20 | +0.060% | 10,579 | -2.401% |
| 2025-12-17 | 25.17 | 25.18 | 25.17 | 25.18 | -0.040% | 12,644 | -2.343% |
| 2025-12-16 | 25.17 | 25.19 | 25.17 | 25.19 | +0.040% | 10,688 | -2.382% |
| 2025-12-15 | 25.16 | 25.18 | 25.16 | 25.18 | +0.099% | 10,934 | -2.343% |
| 2025-12-12 | 25.16 | 25.16 | 25.16 | 25.16 | -0.020% | 10,189 | -2.246% |
| 2025-12-11 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 10,476 | -2.265% |
| 2025-12-10 | 25.12 | 25.16 | 25.11 | 25.16 | +0.159% | 21,247 | -2.265% |
| 2025-12-09 | 25.14 | 25.14 | 25.12 | 25.12 | -0.040% | 12,627 | -2.109% |
| 2025-12-08 | 25.12 | 25.13 | 25.11 | 25.13 | +0.020% | 12,375 | -2.148% |
| 2025-12-05 | 25.14 | 25.14 | 25.12 | 25.13 | -0.040% | 14,689 | -2.129% |
| 2025-12-04 | 25.14 | 25.14 | 25.14 | 25.14 | -0.099% | 16,133 | -2.168% |
| 2025-12-03 | 25.15 | 25.16 | 25.14 | 25.16 | +0.099% | 11,212 | -2.265% |
| 2025-12-02 | 25.12 | 25.14 | 25.12 | 25.14 | +0.080% | 10,614 | -2.168% |
| 2025-12-01 | 25.12 | 25.12 | 25.11 | 25.11 | +0.020% | 12,669 | -2.090% |
| 2025-11-28 | 25.12 | 25.12 | 25.11 | 25.11 | -0.039% | 15,702 | -2.070% |
| 2025-11-26 | 25.11 | 25.12 | 25.11 | 25.12 | +0.119% | 12,460 | -2.109% |
| 2025-11-25 | 25.08 | 25.09 | 25.07 | 25.09 | +0.020% | 10,582 | -1.992% |
| 2025-11-24 | 25.08 | 25.09 | 25.07 | 25.09 | -0.318% | 11,512 | -1.973% |
| 2025-11-21 | 25.17 | 25.17 | 25.16 | 25.16 | +0.099% | 14,036 | -2.285% |
| 2025-11-20 | 25.16 | 25.16 | 25.14 | 25.14 | +0.020% | 12,086 | -2.187% |
| 2025-11-19 | 25.14 | 25.15 | 25.13 | 25.14 | +0.020% | 14,317 | -2.168% |
| 2025-11-18 | 25.14 | 25.14 | 25.13 | 25.13 | +0.020% | 11,915 | -2.148% |
| 2025-11-17 | 25.12 | 25.13 | 25.12 | 25.13 | 0.000% | 29,736 | -2.129% |
| 2025-11-14 | 25.13 | 25.13 | 25.13 | 25.13 | -0.040% | 26,196 | -2.129% |
| 2025-11-13 | 25.13 | 25.14 | 25.13 | 25.14 | -0.040% | 15,657 | -2.168% |
| 2025-11-12 | 25.15 | 25.16 | 25.14 | 25.14 | -0.060% | 90,996 | -2.207% |
| 2025-11-11 | 25.15 | 25.16 | 25.15 | 25.16 | +0.099% | 67,292 | -2.265% |
| 2025-11-10 | 25.13 | 25.14 | 25.13 | 25.14 | 0.000% | 118,280 | -2.168% |
| 2025-11-07 | 25.13 | 25.14 | 25.12 | 25.14 | +0.100% | 103,891 | -2.168% |
| 2025-11-06 | 25.12 | 25.12 | 25.10 | 25.11 | +0.080% | 101,036 | -2.070% |
| 2025-11-05 | 25.10 | 25.11 | 25.09 | 25.09 | -0.060% | 100,822 | -1.992% |
| 2025-11-04 | 25.12 | 25.12 | 25.10 | 25.11 | 0.000% | 100,220 | -2.051% |
| 2025-11-03 | 25.10 | 25.11 | 25.10 | 25.11 | -0.012% | 100,417 | -2.051% |
| 2025-10-31 | 25.10 | 25.13 | 25.10 | 25.11 | +0.032% | 145,318 | -2.063% |
| 2025-10-30 | 25.09 | 25.10 | 25.09 | 25.10 | +0.002% | 100,652 | -2.031% |
| 2025-10-29 | 25.13 | 25.14 | 25.10 | 25.10 | -0.041% | 100,609 | -2.030% |
| 2025-10-28 | 25.10 | 25.11 | 25.10 | 25.11 | -0.238% | 100,180 | -2.070% |
| 2025-10-27 | 25.11 | 25.18 | 25.09 | 25.17 | +0.239% | 104,218 | -2.304% |
| 2025-10-24 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 100,060 | -2.070% |
| 2025-10-23 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 100,294 | -2.070% |
| 2025-10-22 | 25.10 | 25.11 | 25.10 | 25.11 | -0.040% | 101,417 | -2.070% |
| 2025-10-21 | 25.11 | 25.12 | 25.11 | 25.12 | +0.020% | 100,008 | -2.109% |
| 2025-10-20 | 25.10 | 25.11 | 25.10 | 25.11 | -0.377% | 100,492 | -2.090% |
| 2025-10-17 | 25.19 | 25.21 | 25.19 | 25.21 | +0.040% | 100,660 | -2.459% |
| 2025-10-16 | 25.17 | 25.25 | 25.17 | 25.20 | +0.119% | 102,235 | -2.420% |
| 2025-10-15 | 25.17 | 25.17 | 25.17 | 25.17 | +0.040% | 100,003 | -2.304% |
| 2025-10-14 | 25.14 | 25.16 | 25.14 | 25.16 | +0.060% | 100,104 | -2.265% |
| 2025-10-13 | 25.13 | 25.14 | 25.13 | 25.14 | +0.100% | 100,004 | -2.207% |
| 2025-10-10 | 25.13 | 25.13 | 25.12 | 25.12 | +0.040% | 100,122 | -2.109% |
| 2025-10-09 | 25.11 | 25.11 | 25.11 | 25.11 | -0.139% | 100,044 | -2.070% |
| 2025-10-08 | 25.12 | 25.15 | 25.12 | 25.14 | +0.080% | 101,751 | -2.207% |
| 2025-10-07 | 25.12 | 25.13 | 25.12 | 25.13 | 0.000% | 100,710 | -2.129% |
| 2025-10-06 | 25.12 | 25.13 | 25.12 | 25.13 | +0.040% | 100,026 | -2.129% |
| 2025-10-03 | 25.12 | 25.12 | 25.11 | 25.11 | +0.020% | 100,577 | -2.090% |
| 2025-10-02 | 25.10 | 25.11 | 25.10 | 25.11 | -0.040% | 100,507 | -2.070% |
| 2025-10-01 | 25.11 | 25.12 | 25.10 | 25.12 | +0.159% | 51,412 | -2.109% |
| 2025-09-30 | 25.09 | 25.09 | 25.08 | 25.08 | +0.060% | 50,256 | -1.953% |
| 2025-09-29 | 25.07 | 25.08 | 25.07 | 25.07 | +0.120% | 50,413 | -1.895% |
| 2025-09-26 | 25.04 | 25.05 | 25.04 | 25.04 | 0.000% | 50,586 | -1.777% |
| 2025-09-25 | 25.04 | 25.04 | 25.02 | 25.04 | -0.080% | 50,503 | -1.777% |
| 2025-09-24 | 25.06 | 25.06 | 25.05 | 25.05 | -0.020% | 50,102 | -1.856% |
| 2025-09-23 | 25.06 | 25.07 | 25.05 | 25.06 | 0.000% | 52,626 | -1.875% |
| 2025-09-22 | 25.07 | 25.07 | 25.06 | 25.06 | -0.477% | 52,935 | -1.875% |
| 2025-09-19 | 25.17 | 25.19 | 25.16 | 25.18 | +0.099% | 56,047 | -2.343% |
| 2025-09-18 | 25.15 | 25.16 | 25.15 | 25.16 | -0.040% | 50,233 | -2.246% |
| 2025-09-17 | 25.18 | 25.18 | 25.16 | 25.16 | 0.000% | 1,995 | -2.285% |
| 2025-09-16 | 25.18 | 25.18 | 25.16 | 25.16 | +0.040% | 353 | -2.285% |
| 2025-09-15 | 25.17 | 25.17 | 25.16 | 25.16 | +0.080% | 303 | -2.246% |
| 2025-09-12 | 25.13 | 25.15 | 25.13 | 25.14 | 0.000% | 728 | -2.168% |
| 2025-09-11 | 25.15 | 25.15 | 25.14 | 25.14 | +0.020% | 678 | -2.168% |
| 2025-09-10 | 25.14 | 25.14 | 25.13 | 25.13 | +0.020% | 1,092 | -2.148% |
| 2025-09-09 | 25.13 | 25.14 | 25.13 | 25.13 | -0.040% | 1,089 | -2.129% |
| 2025-09-08 | 25.14 | 25.15 | 25.13 | 25.14 | +0.100% | 1,294 | -2.168% |
| 2025-09-05 | 25.10 | 25.12 | 25.10 | 25.11 | +0.040% | 1,190 | -2.070% |
| 2025-09-04 | 25.08 | 25.13 | 25.06 | 25.10 | +0.220% | 19,853 | -2.031% |
| 2025-09-03 | 25.05 | 25.06 | 25.03 | 25.05 | +0.080% | 3,613 | -1.816% |
| 2025-09-02 | 25.03 | 25.03 | 25.01 | 25.02 | -0.040% | 1,420 | -1.738% |
| 2025-08-29 | 25.04 | 25.04 | 25.03 | 25.04 | +0.040% | 4,707 | -1.777% |
| 2025-08-28 | 25.03 | 25.03 | 25.02 | 25.02 | 0.000% | 9,896 | -1.738% |
| 2025-08-27 | 25.02 | 25.03 | 25.02 | 25.02 | +0.040% | 4,124 | -1.738% |
| 2025-08-26 | 25.02 | 25.03 | 25.00 | 25.02 | +0.040% | 4,470 | -1.699% |
| 2025-08-25 | 25.01 | 25.01 | 25.00 | 25.00 | +0.040% | 8,916 | -1.659% |
| 2025-08-22 | 24.99 | 25.00 | 24.99 | 25.00 | +0.200% | 6,615 | -1.620% |
| 2025-08-21 | 24.95 | 24.95 | 24.95 | 24.95 | -0.080% | 1,334 | -1.423% |
| 2025-08-20 | 24.96 | 24.99 | 24.95 | 24.96 | 0.000% | 7,868 | -1.502% |
| 2025-08-19 | 24.99 | 24.99 | 24.96 | 24.96 | 0.000% | 13,639 | -1.502% |
| 2025-08-18 | 24.95 | 24.98 | 24.95 | 24.96 | -0.538% | 3,512 | -1.502% |
| 2025-08-15 | 25.08 | 25.10 | 25.08 | 25.10 | +0.100% | 54,707 | -2.031% |
| 2025-08-14 | 25.08 | 25.09 | 25.07 | 25.07 | -0.040% | 4,279 | -1.934% |
| 2025-08-13 | 25.10 | 25.10 | 25.09 | 25.09 | +0.080% | 3,153 | -1.973% |
| 2025-08-12 | 25.06 | 25.07 | 25.05 | 25.07 | +0.080% | 6,195 | -1.895% |
| 2025-08-11 | 25.04 | 25.05 | 25.04 | 25.05 | +0.040% | 3,836 | -1.816% |
| 2025-08-08 | 25.04 | 25.05 | 25.03 | 25.04 | 0.000% | 4,639 | -1.777% |
| 2025-08-07 | 25.06 | 25.06 | 25.02 | 25.04 | 0.000% | 6,352 | -1.777% |
| 2025-08-06 | 25.03 | 25.04 | 25.03 | 25.04 | +0.020% | 3,941 | -1.777% |
| 2025-08-05 | 25.04 | 25.04 | 25.03 | 25.03 | -0.020% | 2,361 | -1.757% |
| 2025-08-04 | 25.04 | 25.04 | 25.03 | 25.04 | +0.120% | 4,790 | -1.777% |
| 2025-08-01 | 24.99 | 25.00 | 24.99 | 25.00 | +0.321% | 643 | -1.659% |
| 2025-07-31 | 24.94 | 24.95 | 24.93 | 24.93 | 0.000% | 4,939 | -1.344% |
| 2025-07-30 | 24.95 | 24.95 | 24.93 | 24.93 | -0.040% | 3,893 | -1.344% |
| 2025-07-29 | 24.94 | 24.95 | 24.93 | 24.93 | +0.020% | 1,804 | -1.383% |
| 2025-07-28 | 24.93 | 24.94 | 24.93 | 24.93 | +0.060% | 3,036 | -1.363% |
| 2025-07-25 | 24.91 | 24.92 | 24.91 | 24.91 | +0.040% | 2,801 | -1.304% |
| 2025-07-24 | 24.91 | 24.91 | 24.91 | 24.91 | -0.080% | 3,051 | -1.264% |
| 2025-07-23 | 24.93 | 24.94 | 24.93 | 24.93 | 0.000% | 3,396 | -1.344% |
| 2025-07-22 | 24.93 | 24.94 | 24.93 | 24.93 | 0.000% | 3,235 | -1.344% |
| 2025-07-21 | 24.93 | 24.93 | 24.93 | 24.93 | -0.320% | 181 | -1.344% |
| 2025-07-18 | 25.01 | 25.01 | 25.00 | 25.00 | +0.080% | 505 | -1.659% |
| 2025-07-17 | 25.00 | 25.00 | 24.97 | 24.98 | 0.000% | 3,574 | -1.581% |
| 2025-07-16 | 24.97 | 24.98 | 24.97 | 24.98 | +0.080% | 1,285 | -1.581% |
| 2025-07-15 | 24.97 | 24.97 | 24.96 | 24.96 | -0.040% | 3,027 | -1.502% |
| 2025-07-14 | 24.98 | 24.99 | 24.98 | 24.98 | +0.060% | 5,333 | -1.541% |
| 2025-07-11 | 24.95 | 24.97 | 24.87 | 24.96 | -0.020% | 11,189 | -1.482% |
| 2025-07-10 | 24.98 | 24.98 | 24.96 | 24.96 | 0.000% | 3,003 | -1.502% |
| 2025-07-09 | 24.98 | 24.98 | 24.96 | 24.96 | +0.060% | 8,434 | -1.502% |
| 2025-07-08 | 24.97 | 24.97 | 24.95 | 24.95 | -0.060% | 3,699 | -1.442% |
| 2025-07-07 | 24.97 | 24.97 | 24.96 | 24.96 | 0.000% | 107 | -1.502% |
| 2025-07-03 | 24.94 | 24.96 | 24.94 | 24.96 | -0.040% | 232 | -1.502% |
| 2025-07-02 | 24.97 | 24.98 | 24.97 | 24.98 | 0.000% | 2,401 | -1.541% |
| 2025-07-01 | 24.98 | 24.98 | 24.98 | 24.98 | -0.040% | 360 | -1.541% |
| 2025-06-30 | 24.99 | 24.99 | 24.98 | 24.98 | +0.080% | 183 | -1.581% |
| 2025-06-27 | 24.96 | 24.96 | 24.96 | 24.96 | 0.000% | 50 | -1.502% |
| 2025-06-26 | 24.98 | 24.98 | 24.96 | 24.96 | +0.120% | 368 | -1.502% |
| 2025-06-25 | 24.93 | 24.93 | 24.93 | 24.93 | 0.000% | 3 | -1.383% |
| 2025-06-24 | 24.93 | 24.93 | 24.93 | 24.93 | +0.080% | 318 | -1.383% |
| 2025-06-23 | 24.92 | 24.92 | 24.91 | 24.91 | -0.280% | 1,355 | -1.304% |
| 2025-06-20 | 24.98 | 24.98 | 24.98 | 24.98 | +0.120% | 40 | -1.581% |
| 2025-06-18 | 24.95 | 24.95 | 24.95 | 24.95 | +0.020% | 12 | -1.462% |
| 2025-06-17 | 24.95 | 24.95 | 24.95 | 24.95 | -0.040% | 3 | -1.442% |
| 2025-06-16 | 24.96 | 24.96 | 24.96 | 24.96 | +0.140% | 216 | -1.482% |
| 2025-06-13 | 24.93 | 24.93 | 24.93 | 24.93 | -0.080% | 193 | -1.344% |
| 2025-06-12 | 24.96 | 24.96 | 24.95 | 24.95 | +0.040% | 226 | -1.423% |
| 2025-06-11 | 24.95 | 24.95 | 24.91 | 24.93 | +0.060% | 895 | -1.383% |
| 2025-06-10 | 24.92 | 24.92 | 24.92 | 24.92 | +0.060% | 1,065 | -1.324% |
| 2025-06-09 | 24.91 | 24.91 | 24.91 | 24.91 | +0.121% | 566 | -1.264% |
| 2025-06-06 | 24.88 | 24.88 | 24.88 | 24.88 | -0.120% | 15 | -1.145% |
| 2025-06-05 | 24.94 | 24.94 | 24.91 | 24.91 | -0.120% | 246 | -1.264% |
| 2025-06-04 | 24.90 | 24.95 | 24.90 | 24.93 | +0.120% | 8,788 | -1.383% |
| 2025-06-03 | 24.91 | 24.91 | 24.91 | 24.91 | +0.085% | 1,502 | -1.264% |
| 2025-06-02 | 24.88 | 24.88 | 24.88 | 24.88 | -0.004% | 216 | -1.181% |
| 2025-05-30 | 24.89 | 24.89 | 24.89 | 24.89 | +0.080% | 3,003 | -1.185% |
| 2025-05-29 | 24.87 | 24.87 | 24.86 | 24.86 | +0.101% | 8,025 | -1.106% |
| 2025-05-28 | 24.86 | 24.86 | 24.84 | 24.84 | 0.000% | 547 | -1.006% |
| 2025-05-27 | 24.83 | 24.85 | 24.77 | 24.84 | 0.000% | 3,654 | -1.006% |