IROC
Invesco Rochester High Yield Municipal ETF
stockBATSETF
At CloseOct 2, 2026 3:59:30 PM EDT
47.80USD-0.582%(-0.28)8,984
47.49Bid48.19Ask0.70SpreadIROC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.31 | 48.43 | 47.77 | 47.80 | -0.562% | 28,806 | 0.000% |
| 2026-10-01 | 48.02 | 48.38 | 47.74 | 48.07 | +0.355% | 87,678 | -0.562% |
| 2026-09-30 | 47.92 | 48.21 | 47.58 | 47.90 | +0.546% | 30,457 | -0.209% |
| 2026-09-29 | 47.67 | 47.82 | 47.52 | 47.64 | -0.168% | 60,077 | +0.336% |
| 2026-09-28 | 47.94 | 47.96 | 47.59 | 47.72 | -0.904% | 70,126 | +0.168% |
| 2026-09-25 | 48.50 | 48.50 | 48.00 | 48.16 | -0.447% | 24,709 | -0.738% |
| 2026-09-24 | 48.59 | 48.65 | 48.26 | 48.37 | -0.551% | 132,668 | -1.182% |
| 2026-09-23 | 49.19 | 49.19 | 48.38 | 48.64 | -0.735% | 28,783 | -1.727% |
| 2026-09-22 | 49.08 | 49.10 | 49.00 | 49.00 | -0.112% | 18,360 | -2.449% |
| 2026-09-21 | 49.28 | 49.28 | 49.00 | 49.05 | -0.356% | 30,834 | -2.558% |
| 2026-09-18 | 49.29 | 49.29 | 49.10 | 49.23 | -0.242% | 20,577 | -2.905% |
| 2026-09-17 | 49.22 | 49.46 | 49.22 | 49.35 | +0.263% | 16,574 | -3.140% |
| 2026-09-16 | 49.33 | 49.33 | 49.11 | 49.22 | +0.142% | 33,728 | -2.885% |
| 2026-09-15 | 49.39 | 49.39 | 49.07 | 49.15 | -0.041% | 74,327 | -2.747% |
| 2026-09-14 | 49.37 | 49.37 | 49.17 | 49.17 | -0.355% | 17,060 | -2.786% |
| 2026-09-11 | 49.31 | 49.41 | 49.10 | 49.34 | +0.519% | 20,522 | -3.131% |
| 2026-09-10 | 49.38 | 49.38 | 49.00 | 49.09 | -0.848% | 29,301 | -2.628% |
| 2026-09-09 | 49.93 | 49.93 | 49.50 | 49.51 | -0.261% | 21,886 | -3.454% |
| 2026-09-08 | 49.73 | 49.81 | 49.60 | 49.64 | -0.102% | 11,106 | -3.706% |
| 2026-09-04 | 49.81 | 49.89 | 49.69 | 49.69 | -0.180% | 12,535 | -3.804% |
| 2026-09-03 | 50.01 | 50.06 | 49.78 | 49.78 | -0.181% | 8,771 | -3.977% |
| 2026-09-02 | 49.86 | 49.91 | 49.81 | 49.87 | +0.141% | 46,872 | -4.151% |
| 2026-09-01 | 50.07 | 50.07 | 49.68 | 49.80 | -0.619% | 43,023 | -4.016% |
| 2026-08-31 | 50.11 | 50.19 | 50.08 | 50.11 | -0.168% | 11,072 | -4.610% |
| 2026-08-28 | 50.37 | 50.37 | 50.17 | 50.19 | -0.080% | 12,465 | -4.770% |
| 2026-08-27 | 50.33 | 50.33 | 50.22 | 50.23 | +0.020% | 16,686 | -4.847% |
| 2026-08-26 | 50.15 | 50.22 | 50.15 | 50.22 | -0.130% | 4,337 | -4.828% |
| 2026-08-25 | 50.22 | 50.33 | 50.20 | 50.29 | +0.280% | 13,231 | -4.951% |
| 2026-08-24 | 50.13 | 50.19 | 50.12 | 50.15 | -0.457% | 13,390 | -4.685% |
| 2026-08-21 | 50.42 | 50.42 | 50.36 | 50.38 | -0.277% | 9,630 | -5.121% |
| 2026-08-20 | 50.47 | 50.60 | 50.35 | 50.52 | -0.020% | 17,769 | -5.384% |
| 2026-08-19 | 50.72 | 50.72 | 50.49 | 50.53 | +0.367% | 11,910 | -5.403% |
| 2026-08-18 | 50.69 | 50.69 | 50.32 | 50.34 | -0.218% | 11,677 | -5.055% |
| 2026-08-17 | 50.59 | 50.61 | 50.44 | 50.45 | -0.356% | 13,150 | -5.262% |
| 2026-08-14 | 50.94 | 50.94 | 50.56 | 50.64 | -0.246% | 12,078 | -5.599% |
| 2026-08-13 | 50.91 | 50.91 | 50.67 | 50.76 | +0.217% | 5,025 | -5.831% |
| 2026-08-12 | 50.89 | 50.89 | 50.62 | 50.65 | -0.038% | 10,523 | -5.627% |
| 2026-08-11 | 50.86 | 50.86 | 50.63 | 50.67 | +0.069% | 8,377 | -5.663% |
| 2026-08-10 | 50.61 | 50.81 | 50.59 | 50.63 | -0.090% | 9,488 | -5.598% |
| 2026-08-07 | 50.69 | 50.81 | 50.59 | 50.68 | +0.109% | 17,832 | -5.683% |
| 2026-08-06 | 50.78 | 50.78 | 50.60 | 50.63 | +0.167% | 298,793 | -5.580% |
| 2026-08-05 | 50.52 | 50.74 | 50.52 | 50.54 | -0.058% | 8,149 | -5.422% |
| 2026-08-04 | 50.69 | 50.69 | 50.45 | 50.57 | +0.336% | 20,056 | -5.477% |
| 2026-08-03 | 50.52 | 50.52 | 50.40 | 50.40 | +0.048% | 14,290 | -5.159% |
| 2026-07-31 | 50.45 | 50.45 | 50.34 | 50.38 | -0.087% | 4,283 | -5.114% |
| 2026-07-30 | 50.35 | 50.46 | 50.34 | 50.42 | -0.375% | 8,137 | -5.196% |
| 2026-07-29 | 50.56 | 50.63 | 50.56 | 50.61 | +0.021% | 9,766 | -5.552% |
| 2026-07-28 | 50.74 | 50.74 | 50.46 | 50.60 | +0.142% | 5,646 | -5.533% |
| 2026-07-27 | 50.62 | 50.62 | 50.48 | 50.53 | +0.126% | 6,976 | -5.398% |
| 2026-07-24 | 50.28 | 50.64 | 50.28 | 50.46 | +0.207% | 43,628 | -5.279% |
| 2026-07-23 | 50.54 | 50.58 | 50.29 | 50.36 | -0.554% | 12,443 | -5.083% |
| 2026-07-22 | 50.72 | 50.75 | 50.55 | 50.64 | -0.314% | 6,801 | -5.609% |
| 2026-07-21 | 50.74 | 50.80 | 50.73 | 50.80 | +0.030% | 5,485 | -5.906% |
| 2026-07-20 | 50.84 | 50.88 | 50.75 | 50.78 | -0.500% | 4,012 | -5.878% |
| 2026-07-17 | 51.29 | 51.29 | 51.02 | 51.04 | -0.195% | 3,702 | -6.348% |
| 2026-07-16 | 51.28 | 51.28 | 50.98 | 51.14 | -0.007% | 20,011 | -6.531% |
| 2026-07-15 | 51.33 | 51.33 | 51.14 | 51.14 | -0.099% | 5,827 | -6.537% |
| 2026-07-14 | 51.26 | 51.26 | 51.19 | 51.19 | -0.030% | 2,276 | -6.630% |
| 2026-07-13 | 51.18 | 51.22 | 51.14 | 51.21 | +0.040% | 8,304 | -6.659% |
| 2026-07-10 | 51.27 | 51.27 | 51.16 | 51.19 | -0.020% | 5,224 | -6.622% |
| 2026-07-09 | 51.34 | 51.34 | 51.15 | 51.20 | +0.137% | 7,139 | -6.641% |
| 2026-07-08 | 51.18 | 51.34 | 51.11 | 51.13 | -0.409% | 15,332 | -6.513% |
| 2026-07-07 | 51.42 | 51.42 | 51.32 | 51.34 | -0.012% | 26,956 | -6.895% |
| 2026-07-06 | 51.35 | 51.37 | 51.28 | 51.35 | +0.119% | 8,574 | -6.906% |
| 2026-07-02 | 51.26 | 51.32 | 51.23 | 51.28 | +0.088% | 7,123 | -6.795% |
| 2026-07-01 | 51.22 | 51.28 | 51.17 | 51.24 | -0.071% | 5,197 | -6.713% |
| 2026-06-30 | 51.44 | 51.44 | 51.27 | 51.28 | -0.046% | 8,358 | -6.780% |
| 2026-06-29 | 51.23 | 51.30 | 51.12 | 51.30 | +0.301% | 6,678 | -6.823% |
| 2026-06-26 | 51.15 | 51.17 | 51.13 | 51.15 | +0.041% | 8,156 | -6.542% |
| 2026-06-25 | 51.15 | 51.15 | 51.06 | 51.12 | +0.127% | 2,420 | -6.503% |
| 2026-06-24 | 51.02 | 51.13 | 51.02 | 51.06 | +0.216% | 6,217 | -6.384% |
| 2026-06-23 | 50.94 | 50.97 | 50.94 | 50.95 | -0.049% | 2,161 | -6.182% |
| 2026-06-22 | 51.05 | 51.05 | 50.95 | 50.97 | -0.313% | 6,987 | -6.228% |
| 2026-06-18 | 51.13 | 51.19 | 51.13 | 51.13 | +0.236% | 12,737 | -6.522% |
| 2026-06-17 | 51.09 | 51.17 | 51.01 | 51.01 | -0.174% | 4,771 | -6.301% |
| 2026-06-16 | 50.95 | 51.30 | 50.95 | 51.10 | +0.192% | 24,211 | -6.464% |
| 2026-06-15 | 51.05 | 51.29 | 50.98 | 51.01 | +0.178% | 24,358 | -6.284% |
| 2026-06-12 | 50.87 | 50.97 | 50.85 | 50.91 | -0.241% | 6,847 | -6.117% |
| 2026-06-11 | 51.07 | 51.08 | 51.02 | 51.04 | +0.014% | 10,540 | -6.343% |
| 2026-06-10 | 51.14 | 51.20 | 51.02 | 51.03 | -0.117% | 3,999 | -6.330% |
| 2026-06-09 | 51.16 | 51.16 | 51.08 | 51.09 | +0.019% | 1,293 | -6.439% |
| 2026-06-08 | 51.06 | 51.08 | 51.00 | 51.08 | +0.089% | 8,002 | -6.421% |
| 2026-06-05 | 50.99 | 51.06 | 50.99 | 51.03 | -0.165% | 2,490 | -6.338% |
| 2026-06-04 | 51.09 | 51.26 | 51.09 | 51.12 | +0.156% | 16,905 | -6.493% |
| 2026-06-03 | 51.03 | 51.06 | 50.99 | 51.04 | +0.010% | 7,602 | -6.348% |
| 2026-06-02 | 51.03 | 51.09 | 50.97 | 51.03 | +0.172% | 3,156 | -6.338% |
| 2026-06-01 | 50.81 | 51.08 | 50.81 | 50.95 | -0.067% | 3,357 | -6.177% |
| 2026-05-29 | 50.84 | 50.98 | 50.84 | 50.98 | +0.329% | 13,689 | -6.240% |
| 2026-05-28 | 50.65 | 50.88 | 50.65 | 50.81 | +0.221% | 8,899 | -5.932% |
| 2026-05-27 | 50.62 | 50.77 | 50.62 | 50.70 | +0.212% | 2,869 | -5.725% |
| 2026-05-26 | 50.63 | 50.63 | 50.59 | 50.59 | +0.429% | 277 | -5.524% |
| 2026-05-22 | 50.40 | 50.42 | 50.37 | 50.38 | +0.171% | 4,064 | -5.119% |
| 2026-05-21 | 50.27 | 50.29 | 50.27 | 50.29 | +0.029% | 1,784 | -4.956% |
| 2026-05-20 | 50.34 | 50.35 | 50.26 | 50.28 | +0.036% | 3,624 | -4.929% |
| 2026-05-19 | 50.23 | 50.26 | 50.11 | 50.26 | -0.179% | 6,480 | -4.895% |
| 2026-05-18 | 50.34 | 50.40 | 50.30 | 50.35 | -0.297% | 831 | -5.065% |
| 2026-05-15 | 50.45 | 50.50 | 50.42 | 50.50 | -0.560% | 4,035 | -5.347% |
| 2026-05-14 | 50.84 | 50.88 | 50.78 | 50.78 | -0.080% | 2,967 | -5.877% |
| 2026-05-13 | 50.80 | 50.87 | 50.80 | 50.83 | -0.049% | 7,568 | -5.952% |
| 2026-05-12 | 50.72 | 50.87 | 50.72 | 50.85 | -0.069% | 10,505 | -5.998% |
| 2026-05-11 | 50.95 | 50.95 | 50.83 | 50.88 | +0.010% | 3,510 | -6.063% |
| 2026-05-08 | 50.85 | 50.95 | 50.85 | 50.88 | -0.029% | 3,530 | -6.053% |
| 2026-05-07 | 50.84 | 51.01 | 50.80 | 50.90 | -0.029% | 105,252 | -6.081% |
| 2026-05-06 | 50.76 | 50.99 | 50.76 | 50.91 | +0.124% | 7,242 | -6.109% |
| 2026-05-05 | 50.79 | 50.88 | 50.74 | 50.85 | +0.053% | 3,233 | -5.992% |
| 2026-05-04 | 50.94 | 50.94 | 50.60 | 50.82 | +0.197% | 12,064 | -5.943% |
| 2026-05-01 | 50.83 | 50.84 | 50.70 | 50.72 | +0.090% | 8,355 | -5.757% |
| 2026-04-30 | 50.74 | 50.75 | 50.61 | 50.67 | +0.068% | 14,932 | -5.672% |
| 2026-04-29 | 50.61 | 50.72 | 50.51 | 50.64 | -0.177% | 8,907 | -5.608% |
| 2026-04-28 | 50.72 | 50.73 | 50.60 | 50.73 | +0.069% | 3,413 | -5.776% |
| 2026-04-27 | 50.82 | 50.82 | 50.70 | 50.70 | -0.089% | 7,138 | -5.711% |
| 2026-04-24 | 50.94 | 50.94 | 50.72 | 50.74 | -0.079% | 2,261 | -5.794% |
| 2026-04-23 | 50.74 | 50.78 | 50.74 | 50.78 | +0.148% | 1,219 | -5.868% |
| 2026-04-22 | 50.73 | 50.73 | 50.68 | 50.70 | +0.138% | 867 | -5.729% |
| 2026-04-21 | 50.73 | 50.73 | 50.59 | 50.63 | -0.128% | 3,132 | -5.599% |
| 2026-04-20 | 50.84 | 50.84 | 50.63 | 50.70 | -0.413% | 11,275 | -5.720% |
| 2026-04-17 | 50.96 | 50.99 | 50.90 | 50.91 | +0.355% | 7,625 | -6.109% |
| 2026-04-16 | 50.74 | 50.74 | 50.73 | 50.73 | +0.069% | 747 | -5.776% |
| 2026-04-15 | 50.66 | 50.70 | 50.66 | 50.70 | -0.138% | 1,726 | -5.711% |
| 2026-04-14 | 50.74 | 50.81 | 50.74 | 50.77 | -0.118% | 4,523 | -5.841% |
| 2026-04-13 | 50.81 | 50.88 | 50.81 | 50.83 | +0.207% | 3,168 | -5.952% |
| 2026-04-10 | 50.80 | 50.80 | 50.67 | 50.72 | -0.148% | 4,341 | -5.757% |
| 2026-04-09 | 50.73 | 50.84 | 50.73 | 50.80 | +0.148% | 528 | -5.896% |
| 2026-04-08 | 50.92 | 50.92 | 50.71 | 50.72 | +0.208% | 1,505 | -5.757% |
| 2026-04-07 | 50.61 | 50.62 | 50.53 | 50.61 | +0.029% | 1,521 | -5.561% |
| 2026-04-06 | 50.67 | 50.67 | 50.57 | 50.60 | +0.040% | 7,433 | -5.534% |
| 2026-04-02 | 50.50 | 50.64 | 50.46 | 50.58 | +0.208% | 6,697 | -5.496% |
| 2026-04-01 | 50.62 | 50.62 | 50.41 | 50.48 | +0.204% | 887 | -5.300% |
| 2026-03-31 | 50.16 | 50.41 | 50.15 | 50.37 | +0.488% | 5,602 | -5.106% |
| 2026-03-30 | 50.14 | 50.17 | 50.09 | 50.13 | +0.255% | 6,128 | -4.644% |
| 2026-03-27 | 49.85 | 50.07 | 49.85 | 50.00 | -0.069% | 2,947 | -4.400% |
| 2026-03-26 | 50.14 | 50.14 | 50.03 | 50.03 | -0.259% | 818 | -4.466% |
| 2026-03-25 | 50.16 | 50.16 | 50.06 | 50.16 | +0.349% | 5,090 | -4.713% |
| 2026-03-24 | 50.25 | 50.25 | 49.99 | 49.99 | -0.624% | 2,362 | -4.381% |
| 2026-03-23 | 50.16 | 50.36 | 50.16 | 50.30 | -0.151% | 4,397 | -4.978% |
| 2026-03-20 | 50.72 | 50.76 | 50.38 | 50.38 | -0.866% | 2,460 | -5.121% |
| 2026-03-19 | 50.78 | 50.82 | 50.76 | 50.82 | -0.196% | 1,254 | -5.943% |
| 2026-03-18 | 50.97 | 50.98 | 50.92 | 50.92 | -0.049% | 2,356 | -6.127% |
| 2026-03-17 | 51.19 | 51.19 | 50.94 | 50.95 | +0.020% | 5,721 | -6.173% |
| 2026-03-16 | 51.05 | 51.05 | 50.91 | 50.94 | +0.088% | 9,760 | -6.155% |
| 2026-03-13 | 50.80 | 50.93 | 50.80 | 50.89 | +0.375% | 6,577 | -6.072% |
| 2026-03-12 | 50.68 | 50.71 | 50.68 | 50.70 | -0.295% | 780 | -5.720% |
| 2026-03-11 | 50.87 | 50.92 | 50.84 | 50.85 | -0.206% | 1,343 | -5.998% |
| 2026-03-10 | 51.02 | 51.03 | 50.93 | 50.95 | -0.127% | 1,053 | -6.192% |
| 2026-03-09 | 50.94 | 51.04 | 50.94 | 51.02 | +0.049% | 1,893 | -6.311% |
| 2026-03-06 | 50.91 | 51.04 | 50.82 | 50.99 | -0.030% | 1,970 | -6.265% |
| 2026-03-05 | 50.94 | 51.01 | 50.86 | 51.01 | -0.176% | 3,083 | -6.293% |
| 2026-03-04 | 51.00 | 51.13 | 51.00 | 51.10 | -0.020% | 3,276 | -6.458% |
| 2026-03-03 | 51.12 | 51.15 | 51.00 | 51.11 | -0.366% | 9,755 | -6.476% |
| 2026-03-02 | 51.31 | 51.40 | 51.18 | 51.30 | -0.334% | 14,475 | -6.819% |
| 2026-02-27 | 51.34 | 51.49 | 51.34 | 51.47 | +0.293% | 7,668 | -7.130% |
| 2026-02-26 | 51.33 | 51.40 | 51.28 | 51.32 | -0.485% | 6,043 | -6.859% |
| 2026-02-25 | 51.30 | 51.93 | 51.26 | 51.57 | +0.732% | 48,636 | -7.310% |
| 2026-02-24 | 51.19 | 51.32 | 51.13 | 51.19 | +0.020% | 9,842 | -6.631% |
| 2026-02-23 | 51.18 | 51.24 | 51.12 | 51.18 | -0.254% | 9,365 | -6.613% |
| 2026-02-20 | 51.21 | 51.36 | 51.21 | 51.31 | +0.029% | 1,534 | -6.850% |
| 2026-02-19 | 51.29 | 51.35 | 51.29 | 51.30 | -0.087% | 1,896 | -6.822% |
| 2026-02-18 | 51.46 | 51.46 | 51.31 | 51.34 | -0.108% | 22,452 | -6.903% |
| 2026-02-17 | 51.27 | 51.44 | 51.26 | 51.40 | +0.332% | 7,582 | -7.004% |
| 2026-02-13 | 51.38 | 51.38 | 51.12 | 51.23 | +0.244% | 8,738 | -6.695% |
| 2026-02-12 | 51.10 | 51.25 | 51.05 | 51.11 | +0.147% | 2,190 | -6.467% |
| 2026-02-11 | 51.01 | 51.06 | 51.01 | 51.03 | -0.215% | 4,782 | -6.330% |
| 2026-02-10 | 51.11 | 51.18 | 51.09 | 51.14 | +0.275% | 3,511 | -6.531% |
| 2026-02-09 | 50.99 | 51.05 | 50.90 | 51.00 | +0.126% | 2,170 | -6.274% |
| 2026-02-06 | 50.85 | 51.03 | 50.85 | 50.94 | -0.028% | 4,156 | -6.156% |
| 2026-02-05 | 50.94 | 50.98 | 50.94 | 50.95 | +0.029% | 1,110 | -6.183% |
| 2026-02-04 | 50.81 | 50.94 | 50.81 | 50.94 | +0.236% | 3,591 | -6.155% |
| 2026-02-03 | 50.82 | 50.86 | 50.76 | 50.81 | -0.147% | 4,231 | -5.933% |
| 2026-02-02 | 50.78 | 51.03 | 50.78 | 50.89 | +0.286% | 18,294 | -6.072% |
| 2026-01-30 | 50.71 | 50.74 | 50.71 | 50.74 | +0.078% | 652 | -5.803% |
| 2026-01-29 | 50.75 | 50.75 | 50.70 | 50.70 | +0.024% | 2,348 | -5.729% |
| 2026-01-28 | 50.65 | 50.71 | 50.65 | 50.69 | +0.015% | 587 | -5.707% |
| 2026-01-27 | 50.69 | 50.69 | 50.69 | 50.69 | -0.010% | 405 | -5.692% |
| 2026-01-26 | 50.62 | 50.69 | 50.58 | 50.69 | +0.059% | 5,472 | -5.701% |
| 2026-01-23 | 50.67 | 50.67 | 50.62 | 50.66 | +0.135% | 2,517 | -5.645% |
| 2026-01-22 | 50.50 | 50.64 | 50.50 | 50.59 | -0.026% | 1,106 | -5.518% |
| 2026-01-21 | 50.41 | 50.60 | 50.41 | 50.60 | +0.069% | 1,902 | -5.543% |
| 2026-01-20 | 50.78 | 50.78 | 50.57 | 50.57 | -0.679% | 4,228 | -5.478% |
| 2026-01-16 | 51.02 | 51.02 | 50.89 | 50.92 | -0.076% | 4,499 | -6.120% |
| 2026-01-15 | 50.90 | 51.00 | 50.90 | 50.95 | -0.001% | 4,457 | -6.191% |
| 2026-01-14 | 50.97 | 51.02 | 50.95 | 50.95 | +0.029% | 1,244 | -6.192% |
| 2026-01-13 | 50.89 | 50.96 | 50.81 | 50.94 | +0.010% | 11,433 | -6.164% |
| 2026-01-12 | 50.92 | 50.98 | 50.83 | 50.94 | +0.029% | 2,705 | -6.155% |
| 2026-01-09 | 50.92 | 50.94 | 50.89 | 50.92 | +0.108% | 2,181 | -6.127% |
| 2026-01-08 | 50.91 | 50.91 | 50.87 | 50.87 | -0.057% | 386 | -6.026% |
| 2026-01-07 | 50.84 | 50.96 | 50.83 | 50.89 | +0.195% | 5,289 | -6.079% |
| 2026-01-06 | 50.83 | 50.84 | 50.76 | 50.80 | +0.013% | 1,139 | -5.896% |
| 2026-01-05 | 50.83 | 50.83 | 50.78 | 50.79 | +0.075% | 3,861 | -5.884% |
| 2026-01-02 | 50.75 | 50.75 | 50.75 | 50.75 | +0.119% | 214 | -5.813% |
| 2025-12-31 | 50.75 | 50.75 | 50.67 | 50.69 | -0.000% | 756 | -5.701% |
| 2025-12-30 | 50.72 | 50.82 | 50.68 | 50.69 | +0.030% | 14,354 | -5.701% |
| 2025-12-29 | 50.65 | 50.69 | 50.65 | 50.67 | +0.079% | 762 | -5.673% |
| 2025-12-26 | 50.66 | 50.66 | 50.63 | 50.63 | -0.049% | 40,237 | -5.599% |
| 2025-12-24 | 50.61 | 50.66 | 50.61 | 50.66 | +0.128% | 40,801 | -5.645% |
| 2025-12-23 | 50.60 | 50.60 | 50.59 | 50.59 | -0.168% | 40,319 | -5.524% |
| 2025-12-22 | 50.65 | 50.68 | 50.61 | 50.68 | -0.217% | 41,759 | -5.683% |
| 2025-12-19 | 50.79 | 50.79 | 50.79 | 50.79 | +0.010% | 207 | -5.887% |
| 2025-12-18 | 50.80 | 50.81 | 50.75 | 50.78 | +0.030% | 41,812 | -5.878% |
| 2025-12-17 | 50.83 | 50.83 | 50.76 | 50.77 | +0.030% | 41,304 | -5.850% |
| 2025-12-16 | 50.69 | 50.76 | 50.69 | 50.76 | +0.059% | 41,423 | -5.822% |
| 2025-12-15 | 50.73 | 50.76 | 50.72 | 50.73 | +0.039% | 43,562 | -5.766% |
| 2025-12-12 | 50.74 | 50.74 | 50.70 | 50.70 | -0.050% | 41,324 | -5.729% |
| 2025-12-11 | 50.80 | 50.80 | 50.73 | 50.73 | +0.069% | 41,593 | -5.776% |
| 2025-12-10 | 50.68 | 50.70 | 50.68 | 50.70 | +0.060% | 40,083 | -5.711% |
| 2025-12-09 | 50.67 | 50.79 | 50.66 | 50.66 | -0.020% | 41,637 | -5.654% |
| 2025-12-08 | 50.67 | 50.79 | 50.65 | 50.67 | +0.018% | 51,614 | -5.673% |
| 2025-12-05 | 50.67 | 50.71 | 50.64 | 50.67 | -0.088% | 40,503 | -5.656% |
| 2025-12-04 | 50.69 | 50.90 | 50.69 | 50.71 | -0.124% | 49,267 | -5.739% |
| 2025-12-03 | 50.77 | 50.77 | 50.77 | 50.77 | +0.144% | 103 | -5.856% |
| 2025-12-02 | 50.70 | 50.73 | 50.70 | 50.70 | -0.108% | 387 | -5.720% |
| 2025-12-01 | 50.76 | 50.92 | 50.73 | 50.76 | -0.176% | 3,536 | -5.822% |
| 2025-11-28 | 50.84 | 50.84 | 50.84 | 50.84 | -0.045% | 54 | -5.988% |
| 2025-11-26 | 50.86 | 50.87 | 50.86 | 50.87 | +0.151% | 514 | -6.030% |
| 2025-11-25 | 50.81 | 50.83 | 50.73 | 50.79 | -0.274% | 593 | -5.888% |
| 2025-11-24 | 50.82 | 50.97 | 50.80 | 50.93 | -0.098% | 3,652 | -6.146% |
| 2025-11-21 | 51.00 | 51.02 | 50.95 | 50.98 | +0.127% | 2,765 | -6.237% |
| 2025-11-20 | 50.91 | 50.92 | 50.91 | 50.91 | +0.039% | 653 | -6.118% |
| 2025-11-19 | 50.91 | 50.95 | 50.90 | 50.90 | -0.108% | 815 | -6.081% |
| 2025-11-18 | 50.95 | 50.97 | 50.93 | 50.95 | +0.135% | 1,232 | -6.183% |
| 2025-11-17 | 50.90 | 50.90 | 50.88 | 50.88 | +0.061% | 739 | -6.055% |
| 2025-11-14 | 50.88 | 50.91 | 50.84 | 50.85 | -0.078% | 2,812 | -5.998% |
| 2025-11-13 | 50.87 | 50.96 | 50.87 | 50.89 | -0.109% | 2,318 | -6.071% |
| 2025-11-12 | 50.99 | 50.99 | 50.95 | 50.95 | -0.127% | 765 | -6.173% |
| 2025-11-11 | 51.01 | 51.01 | 51.01 | 51.01 | +0.176% | 144 | -6.293% |
| 2025-11-10 | 50.93 | 51.02 | 50.92 | 50.92 | +0.118% | 4,066 | -6.127% |
| 2025-11-07 | 50.95 | 50.95 | 50.86 | 50.86 | -0.029% | 1,029 | -6.017% |
| 2025-11-06 | 50.80 | 50.90 | 50.80 | 50.88 | +0.118% | 1,365 | -6.044% |
| 2025-11-05 | 50.80 | 50.85 | 50.80 | 50.81 | -0.138% | 1,135 | -5.933% |
| 2025-11-04 | 50.84 | 50.89 | 50.84 | 50.88 | +0.157% | 611 | -6.063% |
| 2025-11-03 | 50.86 | 50.86 | 50.80 | 50.80 | -0.071% | 297 | -5.915% |
| 2025-10-31 | 50.81 | 50.88 | 50.81 | 50.84 | -0.175% | 614 | -5.981% |
| 2025-10-30 | 50.84 | 51.17 | 50.84 | 50.93 | +0.266% | 4,097 | -6.146% |
| 2025-10-29 | 50.90 | 50.90 | 50.80 | 50.80 | -0.128% | 251 | -5.896% |
| 2025-10-28 | 50.92 | 50.92 | 50.86 | 50.86 | 0.000% | 363 | -6.017% |
| 2025-10-27 | 50.81 | 50.86 | 50.81 | 50.86 | +0.059% | 38,462 | -6.017% |
| 2025-10-24 | 50.83 | 50.84 | 50.83 | 50.83 | +0.049% | 39,650 | -5.961% |
| 2025-10-23 | 50.81 | 50.85 | 50.80 | 50.80 | -0.010% | 42,133 | -5.915% |
| 2025-10-22 | 50.81 | 50.81 | 50.80 | 50.81 | +0.069% | 38,761 | -5.924% |
| 2025-10-21 | 50.82 | 50.83 | 50.77 | 50.77 | +0.069% | 39,265 | -5.859% |
| 2025-10-20 | 50.75 | 50.82 | 50.74 | 50.74 | -0.305% | 41,147 | -5.794% |
| 2025-10-17 | 50.86 | 50.91 | 50.86 | 50.90 | -0.069% | 39,917 | -6.081% |
| 2025-10-16 | 50.88 | 51.05 | 50.88 | 50.93 | +0.197% | 40,249 | -6.146% |
| 2025-10-15 | 50.83 | 50.87 | 50.83 | 50.83 | +0.069% | 39,061 | -5.961% |
| 2025-10-14 | 50.78 | 50.80 | 50.78 | 50.80 | -0.028% | 514 | -5.896% |
| 2025-10-13 | 50.74 | 50.81 | 50.74 | 50.81 | +0.148% | 1,799 | -5.922% |
| 2025-10-10 | 50.77 | 50.77 | 50.69 | 50.73 | +0.165% | 40,843 | -5.783% |
| 2025-10-09 | 50.63 | 50.65 | 50.59 | 50.65 | +0.059% | 38,695 | -5.627% |
| 2025-10-08 | 50.66 | 50.66 | 50.57 | 50.62 | -0.069% | 38,744 | -5.571% |
| 2025-10-07 | 50.71 | 50.71 | 50.59 | 50.66 | +0.069% | 40,635 | -5.636% |
| 2025-10-06 | 50.61 | 50.68 | 50.61 | 50.62 | +0.010% | 40,239 | -5.571% |
| 2025-10-03 | 50.62 | 50.62 | 50.58 | 50.62 | 0.000% | 40,772 | -5.562% |
| 2025-10-02 | 50.60 | 50.62 | 50.60 | 50.62 | -0.057% | 336 | -5.562% |
| 2025-10-01 | 50.74 | 50.74 | 50.63 | 50.64 | -0.032% | 47,411 | -5.615% |
| 2025-09-30 | 50.66 | 50.66 | 50.66 | 50.66 | +0.158% | 9 | -5.645% |
| 2025-09-29 | 50.56 | 50.63 | 50.56 | 50.58 | +0.010% | 2,247 | -5.496% |
| 2025-09-26 | 50.54 | 50.58 | 50.54 | 50.58 | +0.069% | 39,778 | -5.487% |
| 2025-09-25 | 50.51 | 50.57 | 50.51 | 50.54 | -0.040% | 38,659 | -5.421% |
| 2025-09-24 | 50.58 | 50.62 | 50.56 | 50.56 | -0.217% | 38,804 | -5.459% |
| 2025-09-23 | 50.60 | 50.67 | 50.54 | 50.67 | +0.109% | 42,730 | -5.664% |
| 2025-09-22 | 50.66 | 50.66 | 50.58 | 50.61 | -0.384% | 38,123 | -5.561% |
| 2025-09-19 | 50.82 | 50.82 | 50.81 | 50.81 | +0.030% | 2,380 | -5.924% |
| 2025-09-18 | 50.73 | 50.80 | 50.73 | 50.80 | -0.010% | 118,511 | -5.896% |
| 2025-09-17 | 50.86 | 50.86 | 50.80 | 50.80 | -0.000% | 116,708 | -5.906% |
| 2025-09-16 | 50.81 | 50.86 | 50.80 | 50.80 | +0.053% | 1,413 | -5.906% |
| 2025-09-15 | 50.77 | 50.77 | 50.77 | 50.77 | -0.013% | 138 | -5.856% |
| 2025-09-12 | 50.74 | 50.78 | 50.67 | 50.78 | +0.138% | 1,319 | -5.868% |
| 2025-09-11 | 50.74 | 50.74 | 50.69 | 50.71 | +0.218% | 431 | -5.739% |
| 2025-09-10 | 50.58 | 50.69 | 50.58 | 50.60 | +0.367% | 5,565 | -5.533% |
| 2025-09-09 | 50.51 | 50.51 | 50.41 | 50.41 | -0.020% | 207 | -5.187% |
| 2025-09-08 | 50.38 | 50.42 | 50.38 | 50.42 | +0.438% | 195 | -5.206% |
| 2025-09-05 | 50.15 | 50.20 | 50.13 | 50.20 | +0.712% | 454 | -4.790% |
| 2025-09-04 | 49.85 | 49.85 | 49.85 | 49.85 | +0.271% | 207 | -4.112% |
| 2025-09-03 | 49.76 | 49.76 | 49.72 | 49.72 | +0.303% | 229 | -3.852% |
| 2025-09-02 | 49.65 | 49.65 | 49.55 | 49.56 | -0.239% | 495 | -3.561% |
| 2025-08-29 | 49.67 | 49.73 | 49.67 | 49.68 | +0.058% | 1,214 | -3.792% |
| 2025-08-28 | 49.59 | 49.67 | 49.59 | 49.66 | +0.030% | 20,986 | -3.736% |
| 2025-08-27 | 49.63 | 49.65 | 49.60 | 49.64 | +0.030% | 418 | -3.707% |
| 2025-08-26 | 49.65 | 49.65 | 49.60 | 49.63 | +0.041% | 350 | -3.678% |
| 2025-08-25 | 49.59 | 49.60 | 49.55 | 49.60 | -0.071% | 5,599 | -3.639% |
| 2025-08-22 | 49.68 | 49.72 | 49.57 | 49.64 | +0.364% | 667 | -3.707% |
| 2025-08-21 | 49.46 | 49.46 | 49.46 | 49.46 | -0.040% | 16 | -3.356% |
| 2025-08-20 | 49.45 | 49.48 | 49.45 | 49.48 | -0.010% | 419 | -3.396% |
| 2025-08-19 | 49.54 | 49.54 | 49.49 | 49.49 | -0.111% | 363 | -3.405% |
| 2025-08-18 | 49.42 | 49.54 | 49.42 | 49.54 | -0.312% | 2,659 | -3.512% |
| 2025-08-15 | 49.67 | 49.76 | 49.67 | 49.70 | +0.051% | 895 | -3.813% |
| 2025-08-14 | 49.82 | 49.82 | 49.67 | 49.67 | -0.261% | 609 | -3.765% |
| 2025-08-13 | 49.81 | 49.81 | 49.80 | 49.80 | -0.160% | 450 | -4.016% |
| 2025-08-12 | 49.68 | 49.88 | 49.68 | 49.88 | +0.060% | 13,299 | -4.170% |
| 2025-08-11 | 49.69 | 49.88 | 49.68 | 49.85 | +0.322% | 9,470 | -4.112% |
| 2025-08-08 | 49.70 | 49.75 | 49.69 | 49.69 | -0.050% | 649 | -3.804% |
| 2025-08-07 | 49.81 | 49.83 | 49.72 | 49.72 | -0.110% | 440 | -3.852% |
| 2025-08-06 | 49.69 | 50.02 | 49.66 | 49.77 | -0.030% | 30,740 | -3.958% |
| 2025-08-05 | 49.79 | 49.81 | 49.71 | 49.79 | +0.024% | 4,295 | -3.987% |
| 2025-08-04 | 49.85 | 49.85 | 49.70 | 49.77 | -0.034% | 570 | -3.964% |
| 2025-08-01 | 49.71 | 49.79 | 49.55 | 49.79 | +0.657% | 2,012 | -3.997% |
| 2025-07-31 | 49.46 | 49.46 | 49.46 | 49.46 | +0.154% | 215 | -3.366% |
| 2025-07-30 | 49.32 | 49.39 | 49.32 | 49.39 | -0.093% | 347 | -3.217% |
| 2025-07-29 | 49.45 | 49.45 | 49.44 | 49.44 | +0.213% | 3,157 | -3.308% |
| 2025-07-28 | 49.39 | 49.39 | 49.28 | 49.33 | -0.041% | 955 | -3.102% |
| 2025-07-25 | 49.37 | 49.40 | 49.27 | 49.35 | +0.101% | 2,609 | -3.141% |
| 2025-07-24 | 49.35 | 49.35 | 49.30 | 49.30 | +0.091% | 423 | -3.043% |
| 2025-07-23 | 49.26 | 49.26 | 49.26 | 49.26 | -0.142% | 158 | -2.954% |
| 2025-07-22 | 49.40 | 49.40 | 49.29 | 49.33 | -0.068% | 517 | -3.092% |
| 2025-07-21 | 49.31 | 49.44 | 49.31 | 49.36 | -0.134% | 615 | -3.158% |
| 2025-07-18 | 49.57 | 49.57 | 49.37 | 49.42 | -0.172% | 975 | -3.288% |
| 2025-07-17 | 49.63 | 49.63 | 49.51 | 49.51 | -0.392% | 1,277 | -3.454% |
| 2025-07-16 | 49.81 | 49.81 | 49.64 | 49.70 | -0.200% | 331 | -3.833% |
| 2025-07-15 | 49.85 | 50.00 | 49.80 | 49.80 | -0.141% | 9,623 | -4.025% |
| 2025-07-14 | 49.93 | 49.97 | 49.84 | 49.87 | -0.110% | 711 | -4.160% |
| 2025-07-11 | 50.09 | 50.09 | 49.90 | 49.93 | -0.478% | 2,914 | -4.266% |
| 2025-07-10 | 50.23 | 50.23 | 50.16 | 50.17 | +0.020% | 738 | -4.724% |
| 2025-07-09 | 50.21 | 50.23 | 50.16 | 50.16 | +0.050% | 343 | -4.705% |
| 2025-07-08 | 50.13 | 50.13 | 50.13 | 50.13 | -0.060% | 20 | -4.657% |
| 2025-07-07 | 50.10 | 50.17 | 50.10 | 50.17 | -0.014% | 1,253 | -4.715% |
| 2025-07-03 | 50.22 | 50.22 | 50.16 | 50.17 | -0.016% | 1,996 | -4.728% |
| 2025-07-02 | 50.11 | 50.18 | 50.11 | 50.18 | -0.039% | 662 | -4.743% |
| 2025-07-01 | 50.25 | 50.25 | 50.20 | 50.20 | -0.082% | 254 | -4.781% |
| 2025-06-30 | 50.25 | 50.25 | 50.24 | 50.24 | +0.217% | 1,028 | -4.859% |
| 2025-06-27 | 50.13 | 50.13 | 50.13 | 50.13 | +0.055% | 154 | -4.652% |
| 2025-06-26 | 50.10 | 50.10 | 50.10 | 50.10 | -0.010% | 5 | -4.600% |
| 2025-06-25 | 50.11 | 50.11 | 50.11 | 50.11 | -0.039% | 61 | -4.610% |
| 2025-06-24 | 50.10 | 50.13 | 50.10 | 50.13 | -0.010% | 117 | -4.648% |
| 2025-06-23 | 50.13 | 50.13 | 50.13 | 50.13 | -0.328% | 5 | -4.657% |
| 2025-06-20 | 50.27 | 50.30 | 50.27 | 50.30 | +0.140% | 1,164 | -4.970% |
| 2025-06-18 | 50.23 | 50.23 | 50.23 | 50.23 | -0.090% | 7 | -4.838% |
| 2025-06-17 | 50.31 | 50.31 | 50.27 | 50.27 | +0.199% | 202 | -4.923% |
| 2025-06-16 | 50.23 | 50.23 | 50.17 | 50.18 | -0.039% | 847 | -4.734% |
| 2025-06-13 | 50.22 | 50.22 | 50.19 | 50.19 | -0.189% | 306 | -4.771% |
| 2025-06-12 | 50.29 | 50.29 | 50.29 | 50.29 | +0.296% | 5 | -4.951% |
| 2025-06-11 | 50.14 | 50.14 | 50.14 | 50.14 | +0.133% | 145 | -4.670% |
| 2025-06-10 | 50.11 | 50.16 | 50.08 | 50.08 | -0.050% | 1,283 | -4.543% |
| 2025-06-09 | 50.10 | 50.10 | 50.10 | 50.10 | +0.220% | 16 | -4.591% |
| 2025-06-06 | 50.07 | 50.07 | 49.99 | 49.99 | -0.249% | 360 | -4.381% |
| 2025-06-05 | 50.11 | 50.11 | 50.11 | 50.11 | +0.040% | 431 | -4.619% |
| 2025-06-04 | 50.13 | 50.14 | 50.09 | 50.09 | +0.260% | 238 | -4.581% |
| 2025-06-03 | 49.97 | 49.97 | 49.97 | 49.97 | -0.009% | 5 | -4.333% |
| 2025-06-02 | 50.03 | 50.05 | 49.97 | 49.97 | -0.250% | 7,338 | -4.342% |
| 2025-05-30 | 50.08 | 50.10 | 50.08 | 50.10 | -0.059% | 677 | -4.582% |
| 2025-05-29 | 50.19 | 50.19 | 50.13 | 50.13 | +0.020% | 2,637 | -4.638% |
| 2025-05-28 | 50.09 | 50.12 | 50.09 | 50.12 | -0.249% | 542 | -4.620% |
| 2025-05-27 | 50.11 | 50.24 | 50.07 | 50.24 | +0.591% | 2,448 | -4.857% |
| 2025-05-23 | 49.88 | 49.94 | 49.88 | 49.94 | +0.091% | 275 | -4.294% |
| 2025-05-22 | 49.90 | 49.90 | 49.90 | 49.90 | +0.070% | 478 | -4.207% |
| 2025-05-21 | 50.03 | 50.22 | 49.86 | 49.86 | -0.410% | 4,494 | -4.141% |
| 2025-05-20 | 50.14 | 50.14 | 50.07 | 50.07 | -0.134% | 1,003 | -4.533% |
| 2025-05-19 | 50.14 | 50.14 | 50.14 | 50.14 | -0.507% | 21 | -4.661% |
| 2025-05-16 | 50.45 | 50.45 | 50.38 | 50.39 | +0.164% | 1,728 | -5.145% |
| 2025-05-15 | 50.46 | 50.46 | 50.31 | 50.31 | +0.329% | 2,099 | -4.989% |
| 2025-05-14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.279% | 7 | -4.676% |
| 2025-05-13 | 50.28 | 50.28 | 50.28 | 50.28 | +0.149% | 5 | -4.942% |
| 2025-05-12 | 50.21 | 50.21 | 50.21 | 50.21 | +0.030% | 5 | -4.800% |
| 2025-05-09 | 50.19 | 50.19 | 50.19 | 50.19 | +0.030% | 160 | -4.771% |
| 2025-05-08 | 50.18 | 50.18 | 50.18 | 50.18 | -0.229% | 83 | -4.742% |
| 2025-05-07 | 50.33 | 50.33 | 50.22 | 50.29 | +0.060% | 653 | -4.961% |
| 2025-05-06 | 50.26 | 50.26 | 50.26 | 50.26 | +0.234% | 323 | -4.904% |
| 2025-05-05 | 50.27 | 50.27 | 50.15 | 50.15 | -0.144% | 906 | -4.681% |
| 2025-05-02 | 50.22 | 50.22 | 50.22 | 50.22 | -0.090% | 657 | -4.818% |
| 2025-05-01 | 50.27 | 50.27 | 50.27 | 50.27 | -0.113% | 6 | -4.904% |
| 2025-04-30 | 50.32 | 50.32 | 50.32 | 50.32 | +0.283% | 3 | -5.012% |
| 2025-04-29 | 50.13 | 50.18 | 50.02 | 50.18 | +0.149% | 2,585 | -4.743% |
| 2025-04-28 | 50.10 | 50.10 | 50.10 | 50.10 | +0.140% | 15 | -4.600% |
| 2025-04-25 | 49.94 | 50.03 | 49.94 | 50.03 | +0.130% | 441 | -4.467% |
| 2025-04-24 | 49.97 | 49.97 | 49.97 | 49.97 | +0.469% | 9 | -4.342% |
| 2025-04-23 | 49.74 | 49.74 | 49.74 | 49.74 | +0.366% | 8 | -3.894% |
| 2025-04-22 | 49.56 | 49.56 | 49.56 | 49.56 | -0.104% | 10 | -3.542% |
| 2025-04-21 | 49.64 | 49.64 | 49.61 | 49.61 | -0.896% | 229 | -3.642% |
| 2025-04-17 | 50.08 | 50.08 | 50.06 | 50.06 | -0.059% | 313 | -4.505% |
| 2025-04-16 | 50.08 | 50.08 | 50.08 | 50.08 | +0.210% | 5 | -4.562% |
| 2025-04-15 | 49.98 | 49.98 | 49.98 | 49.98 | +0.164% | 6 | -4.361% |
| 2025-04-14 | 49.90 | 49.90 | 49.90 | 49.90 | 0.000% | 17 | -4.205% |