INTM
Invesco Intermediate Municipal ETF
stockBATSETF
At CloseOct 2, 2026
49.35USD-0.222%(-0.11)1,408
48.77Bid49.94Ask1.17SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
49.35USD0.000%(0.00)
INTM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.75 | 49.83 | 49.35 | 49.35 | -0.222% | 1,408 | 0.000% |
| 2026-10-01 | 49.18 | 49.57 | 49.18 | 49.46 | +0.795% | 816 | -0.222% |
| 2026-09-30 | 48.67 | 49.18 | 48.67 | 49.07 | +0.276% | 1,398 | +0.571% |
| 2026-09-29 | 49.16 | 49.16 | 48.83 | 48.94 | -0.275% | 1,597 | +0.848% |
| 2026-09-28 | 50.06 | 50.06 | 49.02 | 49.07 | -0.768% | 14,979 | +0.571% |
| 2026-09-25 | 49.39 | 49.57 | 49.38 | 49.45 | -0.091% | 993 | -0.202% |
| 2026-09-24 | 49.70 | 49.70 | 49.43 | 49.49 | -0.642% | 6,692 | -0.293% |
| 2026-09-23 | 50.05 | 50.22 | 49.65 | 49.81 | -0.698% | 9,255 | -0.933% |
| 2026-09-22 | 50.29 | 50.29 | 50.10 | 50.16 | -0.050% | 271 | -1.625% |
| 2026-09-21 | 50.12 | 50.32 | 50.11 | 50.19 | -0.318% | 770 | -1.674% |
| 2026-09-18 | 50.32 | 50.35 | 50.24 | 50.35 | -0.139% | 742 | -1.986% |
| 2026-09-17 | 50.40 | 50.42 | 50.40 | 50.42 | +0.117% | 453 | -2.122% |
| 2026-09-16 | 50.36 | 50.36 | 50.36 | 50.36 | -0.019% | 432 | -2.008% |
| 2026-09-15 | 50.37 | 50.37 | 50.31 | 50.37 | -0.206% | 360 | -2.027% |
| 2026-09-14 | 50.42 | 50.58 | 50.41 | 50.48 | -0.158% | 845 | -2.229% |
| 2026-09-11 | 50.63 | 50.63 | 50.52 | 50.55 | +0.198% | 735 | -2.384% |
| 2026-09-10 | 50.39 | 50.68 | 50.34 | 50.45 | -0.405% | 3,073 | -2.190% |
| 2026-09-09 | 50.63 | 50.66 | 50.56 | 50.66 | -0.187% | 211 | -2.586% |
| 2026-09-08 | 50.69 | 50.76 | 50.69 | 50.76 | -0.138% | 111 | -2.768% |
| 2026-09-04 | 50.75 | 50.83 | 50.75 | 50.83 | -0.108% | 111 | -2.902% |
| 2026-09-03 | 50.85 | 50.88 | 50.78 | 50.88 | -0.088% | 211 | -3.007% |
| 2026-09-02 | 50.87 | 50.92 | 50.80 | 50.92 | -0.089% | 411 | -3.093% |
| 2026-09-01 | 50.98 | 50.98 | 50.88 | 50.97 | -0.276% | 227 | -3.179% |
| 2026-08-31 | 51.09 | 51.11 | 51.04 | 51.11 | -0.193% | 432 | -3.446% |
| 2026-08-28 | 51.16 | 51.21 | 51.16 | 51.21 | -0.078% | 172 | -3.632% |
| 2026-08-27 | 51.20 | 51.25 | 51.20 | 51.25 | -0.039% | 125 | -3.708% |
| 2026-08-26 | 51.22 | 51.28 | 51.21 | 51.27 | -0.116% | 458 | -3.746% |
| 2026-08-25 | 51.33 | 51.33 | 51.33 | 51.33 | +0.010% | 13 | -3.857% |
| 2026-08-24 | 51.35 | 51.57 | 51.27 | 51.33 | -0.205% | 5,196 | -3.848% |
| 2026-08-21 | 51.43 | 51.43 | 51.43 | 51.43 | +0.068% | 13 | -4.045% |
| 2026-08-20 | 51.40 | 51.40 | 51.40 | 51.40 | -0.067% | 13 | -3.980% |
| 2026-08-19 | 51.43 | 51.43 | 51.43 | 51.43 | +0.029% | 12 | -4.044% |
| 2026-08-18 | 51.41 | 51.46 | 51.35 | 51.41 | -0.233% | 877 | -4.016% |
| 2026-08-17 | 51.47 | 51.53 | 51.47 | 51.53 | -0.136% | 111 | -4.240% |
| 2026-08-14 | 51.60 | 51.60 | 51.60 | 51.60 | +0.140% | 22 | -4.370% |
| 2026-08-13 | 51.53 | 51.53 | 51.53 | 51.53 | +0.386% | 34 | -4.236% |
| 2026-08-12 | 51.34 | 51.34 | 51.34 | 51.34 | -0.590% | 12 | -3.867% |
| 2026-08-11 | 51.64 | 51.64 | 51.64 | 51.64 | +0.349% | 14 | -4.434% |
| 2026-08-10 | 51.46 | 51.46 | 51.46 | 51.46 | -0.204% | 181 | -4.100% |
| 2026-08-07 | 51.56 | 51.56 | 51.56 | 51.56 | +0.039% | 11 | -4.296% |
| 2026-08-06 | 51.85 | 51.85 | 51.55 | 51.55 | +0.126% | 322 | -4.258% |
| 2026-08-05 | 51.48 | 51.48 | 51.48 | 51.48 | +0.029% | 21 | -4.138% |
| 2026-08-04 | 51.47 | 51.47 | 51.47 | 51.47 | +0.165% | 12 | -4.110% |
| 2026-08-03 | 51.32 | 51.38 | 51.32 | 51.38 | +0.039% | 222 | -3.951% |
| 2026-07-31 | 51.36 | 51.36 | 51.36 | 51.36 | +0.078% | 50 | -3.914% |
| 2026-07-30 | 51.32 | 51.32 | 51.32 | 51.32 | -0.029% | 149 | -3.839% |
| 2026-07-29 | 51.34 | 51.34 | 51.34 | 51.34 | -0.097% | 11 | -3.867% |
| 2026-07-28 | 51.38 | 51.38 | 51.38 | 51.38 | +0.126% | 16 | -3.960% |
| 2026-07-27 | 51.32 | 51.32 | 51.32 | 51.32 | +0.078% | 21 | -3.839% |
| 2026-07-24 | 51.34 | 51.34 | 51.28 | 51.28 | -0.311% | 721 | -3.764% |
| 2026-07-23 | 51.45 | 51.46 | 51.30 | 51.44 | -0.339% | 1,352 | -4.063% |
| 2026-07-22 | 51.50 | 51.72 | 51.50 | 51.62 | -0.348% | 2,282 | -4.388% |
| 2026-07-21 | 51.75 | 51.80 | 51.60 | 51.80 | +0.097% | 724 | -4.721% |
| 2026-07-20 | 51.75 | 51.75 | 51.74 | 51.74 | -0.289% | 147 | -4.628% |
| 2026-07-17 | 51.90 | 51.90 | 51.90 | 51.90 | -0.240% | 11 | -4.904% |
| 2026-07-16 | 52.34 | 52.35 | 52.02 | 52.02 | +0.096% | 2,087 | -5.133% |
| 2026-07-15 | 52.15 | 52.15 | 51.97 | 51.97 | -0.345% | 722 | -5.041% |
| 2026-07-14 | 52.23 | 52.23 | 52.04 | 52.15 | -0.077% | 522 | -5.369% |
| 2026-07-13 | 52.19 | 52.19 | 52.19 | 52.19 | +0.058% | 11 | -5.442% |
| 2026-07-10 | 52.16 | 52.16 | 52.16 | 52.16 | +0.038% | 11 | -5.387% |
| 2026-07-09 | 52.06 | 52.14 | 52.03 | 52.14 | -0.067% | 214 | -5.351% |
| 2026-07-08 | 52.09 | 52.17 | 52.06 | 52.17 | -0.182% | 210 | -5.414% |
| 2026-07-07 | 52.14 | 52.27 | 52.14 | 52.27 | -0.181% | 213 | -5.586% |
| 2026-07-06 | 52.37 | 52.37 | 52.37 | 52.37 | +0.096% | 17 | -5.758% |
| 2026-07-02 | 52.31 | 52.31 | 52.31 | 52.31 | +0.036% | 14 | -5.668% |
| 2026-07-01 | 52.22 | 52.30 | 52.19 | 52.30 | -0.148% | 224 | -5.634% |
| 2026-06-30 | 52.30 | 52.37 | 52.12 | 52.37 | +0.190% | 2,003 | -5.774% |
| 2026-06-29 | 52.22 | 52.27 | 52.15 | 52.27 | -0.086% | 618 | -5.595% |
| 2026-06-26 | 52.32 | 52.32 | 52.32 | 52.32 | +0.077% | 50 | -5.677% |
| 2026-06-25 | 52.28 | 52.28 | 52.28 | 52.28 | +0.124% | 18 | -5.604% |
| 2026-06-24 | 52.28 | 52.48 | 52.22 | 52.22 | +0.130% | 2,868 | -5.487% |
| 2026-06-23 | 52.15 | 52.15 | 52.15 | 52.15 | +0.091% | 419 | -5.364% |
| 2026-06-22 | 52.10 | 52.10 | 52.10 | 52.10 | -0.440% | 5 | -5.278% |
| 2026-06-18 | 52.28 | 52.39 | 52.19 | 52.33 | -0.076% | 1,312 | -5.695% |
| 2026-06-17 | 52.22 | 52.59 | 52.22 | 52.37 | +0.220% | 1,439 | -5.767% |
| 2026-06-16 | 52.21 | 52.26 | 52.09 | 52.26 | +0.375% | 6,004 | -5.559% |
| 2026-06-15 | 52.06 | 52.06 | 52.06 | 52.06 | +0.106% | 760 | -5.206% |
| 2026-06-12 | 52.01 | 52.01 | 52.01 | 52.01 | +0.077% | 11 | -5.105% |
| 2026-06-11 | 52.02 | 52.21 | 51.95 | 51.97 | +0.183% | 6,256 | -5.032% |
| 2026-06-10 | 52.08 | 52.21 | 51.87 | 51.87 | -0.104% | 1,922 | -4.858% |
| 2026-06-09 | 52.05 | 52.14 | 51.92 | 51.92 | +0.046% | 1,524 | -4.957% |
| 2026-06-08 | 51.90 | 51.90 | 51.90 | 51.90 | +0.049% | 2 | -4.914% |
| 2026-06-05 | 52.01 | 52.01 | 51.88 | 51.88 | -0.078% | 1,102 | -4.867% |
| 2026-06-04 | 51.92 | 51.92 | 51.92 | 51.92 | +0.078% | 4 | -4.942% |
| 2026-06-03 | 51.88 | 51.88 | 51.88 | 51.88 | +0.008% | 2 | -4.867% |
| 2026-06-02 | 51.88 | 52.04 | 51.87 | 51.87 | +0.088% | 1,927 | -4.859% |
| 2026-06-01 | 51.83 | 51.83 | 51.83 | 51.83 | +0.078% | 4 | -4.776% |
| 2026-05-29 | 51.78 | 51.78 | 51.78 | 51.78 | +0.121% | 2 | -4.702% |
| 2026-05-28 | 51.72 | 51.72 | 51.72 | 51.72 | +0.149% | 7 | -4.586% |
| 2026-05-27 | 51.62 | 52.06 | 51.62 | 51.65 | +0.153% | 3,877 | -4.445% |
| 2026-05-26 | 51.57 | 51.57 | 51.57 | 51.57 | +0.013% | 2 | -4.299% |
| 2026-05-22 | 51.56 | 51.56 | 51.56 | 51.56 | +0.058% | 34 | -4.286% |
| 2026-05-21 | 51.65 | 51.65 | 51.53 | 51.53 | -0.058% | 113 | -4.231% |
| 2026-05-20 | 51.56 | 51.56 | 51.56 | 51.56 | +0.078% | 0 | -4.286% |
| 2026-05-19 | 51.35 | 51.52 | 51.33 | 51.52 | -0.136% | 377 | -4.212% |
| 2026-05-18 | 51.66 | 51.66 | 51.59 | 51.59 | -0.232% | 130 | -4.342% |
| 2026-05-15 | 51.71 | 51.71 | 51.71 | 51.71 | -0.097% | 0 | -4.564% |
| 2026-05-14 | 51.74 | 51.76 | 51.74 | 51.76 | +0.019% | 2,000 | -4.656% |
| 2026-05-13 | 51.75 | 51.75 | 51.75 | 51.75 | +0.087% | 0 | -4.638% |
| 2026-05-12 | 51.70 | 51.70 | 51.70 | 51.70 | -0.048% | 0 | -4.555% |
| 2026-05-11 | 51.73 | 51.73 | 51.73 | 51.73 | -0.048% | 0 | -4.601% |
| 2026-05-08 | 51.76 | 51.76 | 51.76 | 51.76 | +0.058% | 0 | -4.647% |
| 2026-05-07 | 51.77 | 52.02 | 51.73 | 51.73 | -0.029% | 1,000 | -4.592% |
| 2026-05-06 | 51.74 | 51.74 | 51.74 | 51.74 | +0.077% | 0 | -4.619% |
| 2026-05-05 | 51.70 | 51.70 | 51.70 | 51.70 | +0.116% | 0 | -4.545% |
| 2026-05-04 | 51.64 | 51.64 | 51.64 | 51.64 | -0.087% | 0 | -4.435% |
| 2026-05-01 | 51.68 | 51.68 | 51.68 | 51.68 | -0.058% | 0 | -4.517% |
| 2026-04-30 | 51.72 | 51.72 | 51.72 | 51.72 | +0.126% | 0 | -4.573% |
| 2026-04-29 | 51.65 | 51.65 | 51.65 | 51.65 | -0.019% | 0 | -4.453% |
| 2026-04-28 | 51.66 | 51.66 | 51.66 | 51.66 | -0.058% | 6 | -4.472% |
| 2026-04-27 | 51.69 | 51.69 | 51.69 | 51.69 | 0.000% | 3 | -4.527% |
| 2026-04-24 | 51.69 | 51.69 | 51.69 | 51.69 | +0.080% | 1 | -4.527% |
| 2026-04-23 | 51.65 | 51.65 | 51.65 | 51.65 | +0.106% | 26 | -4.450% |
| 2026-04-22 | 51.59 | 51.59 | 51.59 | 51.59 | +0.101% | 0 | -4.349% |
| 2026-04-21 | 51.54 | 51.54 | 51.54 | 51.54 | -0.017% | 0 | -4.252% |
| 2026-04-20 | 51.55 | 51.55 | 51.55 | 51.55 | -0.356% | 0 | -4.268% |
| 2026-04-17 | 51.73 | 51.73 | 51.73 | 51.73 | +0.115% | 0 | -4.609% |
| 2026-04-16 | 51.67 | 51.67 | 51.67 | 51.67 | -0.048% | 0 | -4.499% |
| 2026-04-15 | 51.70 | 51.70 | 51.70 | 51.70 | -0.019% | 0 | -4.545% |
| 2026-04-14 | 51.71 | 51.71 | 51.71 | 51.71 | +0.097% | 0 | -4.564% |
| 2026-04-13 | 51.66 | 51.66 | 51.66 | 51.66 | +0.097% | 6 | -4.472% |
| 2026-04-10 | 51.55 | 51.61 | 51.26 | 51.61 | -0.213% | 1,551 | -4.379% |
| 2026-04-09 | 51.72 | 51.72 | 51.72 | 51.72 | +0.106% | 0 | -4.582% |
| 2026-04-08 | 51.66 | 51.66 | 51.66 | 51.66 | +0.311% | 0 | -4.481% |
| 2026-04-07 | 51.51 | 51.51 | 51.51 | 51.51 | +0.117% | 0 | -4.184% |
| 2026-04-06 | 51.45 | 51.45 | 51.45 | 51.45 | +0.078% | 0.019 | -4.072% |
| 2026-04-02 | 51.41 | 51.41 | 51.41 | 51.41 | +0.117% | 0 | -3.998% |
| 2026-04-01 | 51.34 | 51.34 | 51.34 | 51.34 | +0.156% | 0 | -3.885% |
| 2026-03-31 | 51.27 | 51.27 | 51.27 | 51.27 | +0.225% | 5 | -3.735% |
| 2026-03-30 | 51.08 | 51.15 | 51.08 | 51.15 | +0.059% | 138 | -3.519% |
| 2026-03-27 | 51.12 | 51.12 | 51.12 | 51.12 | -0.069% | 1 | -3.462% |
| 2026-03-26 | 51.16 | 51.16 | 51.16 | 51.16 | -0.020% | 13 | -3.528% |
| 2026-03-25 | 51.16 | 51.16 | 51.16 | 51.16 | -0.108% | 5 | -3.547% |
| 2026-03-24 | 51.22 | 51.22 | 51.22 | 51.22 | -0.803% | 2 | -3.651% |
| 2026-03-23 | 51.63 | 51.63 | 51.63 | 51.63 | -0.058% | 0 | -4.425% |
| 2026-03-20 | 51.66 | 51.66 | 51.66 | 51.66 | -0.309% | 0 | -4.481% |
| 2026-03-19 | 51.83 | 51.83 | 51.83 | 51.83 | -0.039% | 0 | -4.776% |
| 2026-03-18 | 51.84 | 51.84 | 51.84 | 51.84 | -0.118% | 0 | -4.812% |
| 2026-03-17 | 51.91 | 51.91 | 51.91 | 51.91 | +0.060% | 2 | -4.924% |
| 2026-03-16 | 51.88 | 51.88 | 51.88 | 51.88 | 0.000% | 0 | -4.867% |
| 2026-03-13 | 51.88 | 51.88 | 51.88 | 51.88 | +0.338% | 150 | -4.867% |
| 2026-03-12 | 52.02 | 52.02 | 51.70 | 51.70 | -0.701% | 515 | -4.545% |
| 2026-03-11 | 52.15 | 52.15 | 52.06 | 52.06 | -0.220% | 860 | -5.215% |
| 2026-03-10 | 52.18 | 52.18 | 52.18 | 52.18 | -0.038% | 0 | -5.424% |
| 2026-03-09 | 52.20 | 52.20 | 52.20 | 52.20 | -0.077% | 17 | -5.460% |
| 2026-03-06 | 52.24 | 52.24 | 52.24 | 52.24 | -0.010% | 106 | -5.532% |
| 2026-03-05 | 52.24 | 52.24 | 52.24 | 52.24 | -0.029% | 6 | -5.541% |
| 2026-03-04 | 52.26 | 52.26 | 52.26 | 52.26 | -0.769% | 14 | -5.568% |
| 2026-03-03 | 52.66 | 52.66 | 52.66 | 52.66 | +0.448% | 45 | -6.295% |
| 2026-03-02 | 52.51 | 52.51 | 52.43 | 52.43 | -0.219% | 289 | -5.874% |
| 2026-02-27 | 52.55 | 52.55 | 52.55 | 52.55 | +0.048% | 0 | -6.081% |
| 2026-02-26 | 52.52 | 52.52 | 52.52 | 52.52 | +0.076% | 13 | -6.036% |
| 2026-02-25 | 52.48 | 52.48 | 52.48 | 52.48 | +0.076% | 0 | -5.964% |
| 2026-02-24 | 52.44 | 52.44 | 52.44 | 52.44 | +0.105% | 0 | -5.892% |
| 2026-02-23 | 52.38 | 52.38 | 52.38 | 52.38 | -0.248% | 0 | -5.794% |
| 2026-02-20 | 52.52 | 52.52 | 52.52 | 52.52 | +0.038% | 0 | -6.027% |
| 2026-02-19 | 52.49 | 52.49 | 52.49 | 52.49 | +0.029% | 0 | -5.991% |
| 2026-02-18 | 52.40 | 52.48 | 52.40 | 52.48 | +0.248% | 1,037 | -5.964% |
| 2026-02-17 | 52.35 | 52.35 | 52.35 | 52.35 | +0.029% | 0 | -5.731% |
| 2026-02-13 | 52.34 | 52.34 | 52.34 | 52.34 | 0.000% | 0 | -5.704% |
| 2026-02-12 | 52.34 | 52.34 | 52.34 | 52.34 | +0.067% | 3 | -5.704% |
| 2026-02-11 | 52.30 | 52.30 | 52.30 | 52.30 | -0.029% | 0 | -5.641% |
| 2026-02-10 | 52.31 | 52.31 | 52.31 | 52.31 | +0.077% | 0 | -5.668% |
| 2026-02-09 | 52.27 | 52.27 | 52.27 | 52.27 | +0.134% | 0 | -5.595% |
| 2026-02-06 | 52.20 | 52.20 | 52.20 | 52.20 | +0.019% | 0 | -5.469% |
| 2026-02-05 | 52.20 | 52.20 | 52.20 | 52.20 | +0.154% | 0 | -5.451% |
| 2026-02-04 | 52.12 | 52.12 | 52.12 | 52.12 | +0.077% | 0 | -5.306% |
| 2026-02-03 | 52.08 | 52.08 | 52.08 | 52.08 | +0.067% | 0 | -5.233% |
| 2026-02-02 | 52.04 | 52.04 | 52.04 | 52.04 | +0.010% | 0 | -5.169% |
| 2026-01-30 | 52.03 | 52.03 | 52.03 | 52.03 | +0.328% | 0 | -5.160% |
| 2026-01-29 | 52.06 | 52.06 | 51.83 | 51.87 | -0.177% | 8,582 | -4.849% |
| 2026-01-28 | 51.96 | 51.96 | 51.96 | 51.96 | +0.090% | 0 | -5.017% |
| 2026-01-27 | 51.91 | 51.91 | 51.91 | 51.91 | +0.048% | 1 | -4.932% |
| 2026-01-26 | 51.88 | 51.88 | 51.88 | 51.88 | +0.019% | 6 | -4.886% |
| 2026-01-23 | 51.88 | 51.88 | 51.88 | 51.88 | +0.096% | 2 | -4.867% |
| 2026-01-22 | 51.83 | 51.83 | 51.83 | 51.83 | -0.019% | 13 | -4.776% |
| 2026-01-21 | 51.84 | 51.84 | 51.84 | 51.84 | -0.221% | 0 | -4.794% |
| 2026-01-20 | 51.85 | 52.02 | 51.85 | 51.95 | -0.202% | 2,750 | -5.005% |
| 2026-01-16 | 52.05 | 52.05 | 52.05 | 52.05 | +0.019% | 4 | -5.196% |
| 2026-01-15 | 52.05 | 52.05 | 52.05 | 52.05 | -0.019% | 0 | -5.178% |
| 2026-01-14 | 52.11 | 52.19 | 52.05 | 52.05 | +0.096% | 4,686 | -5.196% |
| 2026-01-13 | 52.01 | 52.01 | 52.01 | 52.01 | 0.000% | 0 | -5.105% |
| 2026-01-12 | 52.06 | 52.06 | 52.01 | 52.01 | +0.019% | 20,163 | -5.105% |
| 2026-01-09 | 52.03 | 52.10 | 51.99 | 51.99 | +0.038% | 40,007 | -5.087% |
| 2026-01-08 | 52.03 | 52.11 | 51.98 | 51.98 | +0.231% | 40,002 | -5.051% |
| 2026-01-07 | 51.91 | 52.06 | 51.85 | 51.85 | +0.048% | 40,001 | -4.831% |
| 2026-01-06 | 51.88 | 51.95 | 51.83 | 51.83 | +0.087% | 40,002 | -4.785% |
| 2026-01-05 | 51.78 | 51.78 | 51.78 | 51.78 | +0.058% | 0 | -4.702% |
| 2026-01-02 | 51.76 | 51.76 | 51.76 | 51.76 | +0.019% | 0 | -4.647% |
| 2025-12-31 | 51.74 | 51.74 | 51.74 | 51.74 | +0.058% | 5 | -4.628% |
| 2025-12-30 | 51.72 | 51.72 | 51.72 | 51.72 | +0.039% | 2 | -4.573% |
| 2025-12-29 | 51.70 | 51.70 | 51.70 | 51.70 | +0.039% | 0 | -4.536% |
| 2025-12-26 | 51.74 | 51.79 | 51.67 | 51.67 | -0.058% | 40,005 | -4.499% |
| 2025-12-24 | 51.72 | 51.76 | 51.70 | 51.70 | -0.058% | 40,115 | -4.555% |
| 2025-12-23 | 51.70 | 51.80 | 51.56 | 51.73 | +0.232% | 41,315 | -4.610% |
| 2025-12-22 | 51.72 | 51.74 | 51.62 | 51.62 | -0.251% | 40,058 | -4.388% |
| 2025-12-19 | 51.74 | 51.74 | 51.74 | 51.74 | -0.048% | 0 | -4.628% |
| 2025-12-18 | 51.88 | 52.24 | 51.77 | 51.77 | +0.087% | 44,146 | -4.675% |
| 2025-12-17 | 51.83 | 51.86 | 51.73 | 51.73 | -0.029% | 40,000 | -4.592% |
| 2025-12-16 | 51.81 | 51.82 | 51.74 | 51.74 | +0.184% | 40,000 | -4.619% |
| 2025-12-15 | 51.78 | 51.78 | 51.65 | 51.65 | -0.029% | 40,173 | -4.444% |
| 2025-12-12 | 51.77 | 51.77 | 51.66 | 51.66 | -0.116% | 40,155 | -4.472% |
| 2025-12-11 | 51.77 | 51.81 | 51.66 | 51.72 | -0.029% | 40,410 | -4.582% |
| 2025-12-10 | 51.73 | 51.75 | 51.69 | 51.73 | +0.029% | 40,100 | -4.610% |
| 2025-12-09 | 51.69 | 51.72 | 51.60 | 51.72 | +0.116% | 41,434 | -4.582% |
| 2025-12-08 | 51.72 | 51.72 | 51.66 | 51.66 | -0.029% | 40,000 | -4.472% |
| 2025-12-05 | 51.70 | 51.74 | 51.60 | 51.67 | +0.010% | 40,337 | -4.499% |
| 2025-12-04 | 51.72 | 51.73 | 51.61 | 51.67 | +0.010% | 40,346 | -4.490% |
| 2025-12-03 | 51.61 | 51.66 | 51.61 | 51.66 | +0.010% | 183 | -4.481% |
| 2025-12-02 | 51.63 | 51.66 | 51.63 | 51.66 | 0.000% | 101 | -4.472% |
| 2025-12-01 | 51.66 | 51.66 | 51.66 | 51.66 | -0.135% | 0 | -4.472% |
| 2025-11-28 | 51.68 | 51.73 | 51.68 | 51.73 | -0.019% | 112 | -4.601% |
| 2025-11-26 | 51.69 | 51.74 | 51.69 | 51.74 | +0.019% | 206 | -4.619% |
| 2025-11-25 | 51.75 | 51.81 | 51.65 | 51.73 | +0.106% | 1,508 | -4.601% |
| 2025-11-24 | 51.66 | 51.73 | 51.66 | 51.67 | -0.405% | 207 | -4.499% |
| 2025-11-21 | 51.84 | 51.90 | 51.84 | 51.88 | +0.068% | 2,650 | -4.886% |
| 2025-11-20 | 51.75 | 51.85 | 51.75 | 51.85 | +0.319% | 1,742 | -4.821% |
| 2025-11-19 | 51.62 | 51.69 | 51.62 | 51.69 | -0.280% | 102 | -4.518% |
| 2025-11-18 | 51.83 | 51.83 | 51.83 | 51.83 | +0.106% | 0 | -4.785% |
| 2025-11-17 | 51.77 | 51.77 | 51.77 | 51.77 | +0.097% | 0 | -4.684% |
| 2025-11-14 | 51.72 | 51.72 | 51.72 | 51.72 | +0.048% | 0 | -4.591% |
| 2025-11-13 | 51.66 | 51.70 | 51.66 | 51.70 | -0.135% | 103 | -4.545% |
| 2025-11-12 | 51.77 | 51.77 | 51.77 | 51.77 | +0.010% | 0 | -4.675% |
| 2025-11-11 | 51.73 | 51.77 | 51.73 | 51.77 | +0.320% | 101 | -4.665% |
| 2025-11-03 | 51.50 | 51.60 | 51.50 | 51.60 | -0.048% | 230 | -4.360% |
| 2025-10-31 | 51.63 | 51.63 | 51.63 | 51.63 | +0.175% | 0 | -4.407% |
| 2025-10-30 | 51.54 | 51.59 | 51.48 | 51.53 | -0.435% | 400 | -4.240% |
| 2025-10-28 | 51.71 | 51.76 | 51.71 | 51.76 | +0.271% | 201 | -4.656% |
| 2025-10-27 | 51.74 | 51.76 | 51.52 | 51.62 | -0.193% | 40,432 | -4.398% |
| 2025-10-24 | 51.74 | 51.77 | 51.72 | 51.72 | +0.194% | 40,322 | -4.582% |
| 2025-10-23 | 51.69 | 51.72 | 51.62 | 51.62 | -0.077% | 40,323 | -4.398% |
| 2025-10-22 | 51.72 | 51.72 | 51.66 | 51.66 | +0.136% | 40,322 | -4.472% |
| 2025-10-21 | 51.63 | 51.64 | 51.59 | 51.59 | +0.175% | 40,322 | -4.342% |
| 2025-10-20 | 51.53 | 51.53 | 51.50 | 51.50 | -0.116% | 40,322 | -4.175% |
| 2025-10-17 | 51.67 | 51.67 | 51.56 | 51.56 | -0.039% | 40,476 | -4.286% |
| 2025-10-16 | 51.59 | 51.59 | 51.58 | 51.58 | +0.175% | 40,481 | -4.323% |
| 2025-10-15 | 51.52 | 51.54 | 51.49 | 51.49 | +0.243% | 40,477 | -4.156% |
| 2025-10-14 | 51.37 | 51.37 | 51.37 | 51.37 | +0.088% | 2 | -3.923% |
| 2025-10-10 | 51.37 | 51.37 | 51.32 | 51.32 | +0.127% | 40,766 | -3.839% |
| 2025-10-09 | 51.29 | 51.33 | 51.26 | 51.26 | +0.059% | 40,772 | -3.717% |
| 2025-10-08 | 51.25 | 51.30 | 51.23 | 51.23 | +0.186% | 40,767 | -3.660% |
| 2025-10-07 | 51.16 | 51.25 | 51.13 | 51.13 | +0.049% | 40,765 | -3.481% |
| 2025-10-06 | 51.05 | 51.10 | 51.05 | 51.10 | +0.157% | 40,769 | -3.434% |
| 2025-10-03 | 51.06 | 51.06 | 51.02 | 51.02 | +0.049% | 40,776 | -3.283% |
| 2025-10-02 | 51.00 | 51.00 | 51.00 | 51.00 | -0.108% | 15 | -3.235% |
| 2025-10-01 | 51.07 | 51.11 | 50.97 | 51.05 | +0.305% | 43,846 | -3.340% |
| 2025-09-30 | 50.90 | 50.90 | 50.90 | 50.90 | -0.020% | 0 | -3.045% |
| 2025-09-29 | 50.91 | 50.91 | 50.91 | 50.91 | -0.079% | 0 | -3.064% |
| 2025-09-26 | 50.97 | 51.07 | 50.95 | 50.95 | +0.039% | 41,962 | -3.140% |
| 2025-09-25 | 50.95 | 51.07 | 50.89 | 50.93 | -0.176% | 42,710 | -3.102% |
| 2025-09-24 | 51.04 | 51.06 | 51.02 | 51.02 | -0.352% | 40,675 | -3.273% |
| 2025-09-23 | 51.15 | 51.20 | 51.15 | 51.20 | +0.176% | 40,924 | -3.613% |
| 2025-09-22 | 51.11 | 51.18 | 51.11 | 51.11 | -0.127% | 40,875 | -3.444% |
| 2025-09-19 | 51.17 | 51.17 | 51.17 | 51.17 | -0.088% | 0 | -3.566% |
| 2025-09-18 | 51.19 | 51.24 | 51.19 | 51.22 | -0.127% | 141,000 | -3.651% |
| 2025-09-17 | 51.31 | 51.34 | 51.28 | 51.28 | +0.146% | 140,000 | -3.773% |
| 2025-09-16 | 51.21 | 51.21 | 51.21 | 51.21 | +0.039% | 0 | -3.632% |
| 2025-09-15 | 51.19 | 51.19 | 51.19 | 51.19 | +0.294% | 71 | -3.594% |
| 2025-09-12 | 51.04 | 51.04 | 51.04 | 51.04 | 0.000% | 0 | -3.311% |
| 2025-09-11 | 51.04 | 51.04 | 51.04 | 51.04 | +0.206% | 0 | -3.311% |
| 2025-09-10 | 50.94 | 50.94 | 50.94 | 50.94 | +0.147% | 20 | -3.112% |
| 2025-09-09 | 50.86 | 50.86 | 50.86 | 50.86 | +0.059% | 0 | -2.969% |
| 2025-09-08 | 50.83 | 50.83 | 50.83 | 50.83 | +0.306% | 0 | -2.912% |
| 2025-09-05 | 50.67 | 50.67 | 50.67 | 50.67 | +0.695% | 0 | -2.615% |
| 2025-09-04 | 50.47 | 55.91 | 50.22 | 50.33 | +0.063% | 6,430 | -1.937% |
| 2025-09-03 | 50.29 | 50.29 | 50.29 | 50.29 | +0.056% | 0 | -1.876% |
| 2025-09-02 | 50.27 | 50.27 | 50.27 | 50.27 | -0.095% | 0 | -1.822% |
| 2025-08-29 | 50.31 | 50.31 | 50.31 | 50.31 | -0.072% | 0 | -1.915% |
| 2025-08-28 | 50.35 | 50.35 | 50.35 | 50.35 | +0.020% | 0 | -1.986% |
| 2025-08-27 | 50.34 | 50.34 | 50.34 | 50.34 | +0.020% | 0 | -1.967% |
| 2025-08-26 | 50.33 | 50.33 | 50.33 | 50.33 | +0.030% | 0 | -1.947% |
| 2025-08-25 | 50.31 | 50.31 | 50.31 | 50.31 | +0.329% | 0 | -1.918% |
| 2025-08-22 | 50.15 | 50.15 | 50.15 | 50.15 | -0.100% | 0 | -1.595% |
| 2025-08-21 | 50.20 | 50.20 | 50.20 | 50.20 | 0.000% | 0 | -1.693% |
| 2025-08-20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.020% | 0 | -1.693% |
| 2025-08-19 | 50.21 | 50.21 | 50.21 | 50.21 | -0.040% | 0 | -1.713% |
| 2025-08-18 | 50.23 | 50.23 | 50.23 | 50.23 | +0.090% | 0 | -1.752% |
| 2025-08-15 | 50.19 | 50.19 | 50.19 | 50.19 | -0.030% | 0 | -1.664% |
| 2025-08-14 | 50.20 | 50.20 | 50.20 | 50.20 | 0.000% | 0 | -1.693% |
| 2025-08-13 | 50.20 | 50.20 | 50.20 | 50.20 | 0.000% | 0 | -1.693% |
| 2025-08-12 | 50.20 | 50.20 | 50.20 | 50.20 | +0.050% | 70 | -1.693% |
| 2025-08-11 | 50.17 | 50.17 | 50.17 | 50.17 | -0.010% | 0 | -1.644% |
| 2025-08-08 | 50.18 | 50.18 | 50.18 | 50.18 | 0.000% | 0 | -1.654% |
| 2025-08-07 | 50.18 | 50.18 | 50.18 | 50.18 | +0.060% | 50 | -1.654% |
| 2025-08-06 | 50.15 | 50.15 | 50.15 | 50.15 | 0.000% | 0 | -1.595% |
| 2025-08-05 | 50.15 | 50.15 | 50.15 | 50.15 | 0.000% | 0 | -1.595% |
| 2025-08-04 | 50.15 | 50.15 | 50.15 | 50.15 | +0.040% | 0 | -1.595% |
| 2025-08-01 | 50.13 | 50.13 | 50.13 | 50.13 | +0.140% | 0 | -1.556% |
| 2025-07-31 | 50.06 | 50.06 | 50.06 | 50.06 | +0.050% | 0 | -1.418% |
| 2025-07-30 | 50.03 | 50.03 | 50.03 | 50.03 | 0.000% | 0 | -1.369% |
| 2025-07-29 | 50.03 | 50.03 | 50.03 | 50.03 | 0.000% | 2 | -1.369% |
| 2025-07-28 | 50.03 | 50.03 | 50.03 | 50.03 | +0.070% | 2 | -1.369% |
| 2025-07-25 | 50.00 | 50.00 | 50.00 | 50.00 | +0.060% | 4 | -1.300% |
| 2025-07-24 | 49.97 | 49.97 | 49.97 | 49.97 | -0.030% | 1,004 | -1.241% |
| 2025-07-23 | 49.98 | 49.98 | 49.98 | 49.98 | 0.000% | 1 | -1.270% |