OMFS
Invesco Russell 2000 Dynamic Multifactor ETF
stockBATSETF
At CloseOct 2, 2026
49.92USD0.000%(0.00)1,011
49.89Bid50.08Ask0.19SpreadOMFS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.04 | 50.17 | 49.92 | 49.92 | +0.928% | 4,597 | 0.000% |
| 2026-10-01 | 49.20 | 49.50 | 48.86 | 49.46 | +0.251% | 7,708 | +0.928% |
| 2026-09-30 | 49.72 | 49.72 | 49.34 | 49.34 | -0.670% | 20,903 | +1.181% |
| 2026-09-29 | 49.81 | 49.81 | 49.39 | 49.67 | -0.381% | 9,780 | +0.503% |
| 2026-09-28 | 49.76 | 50.02 | 49.61 | 49.86 | -0.539% | 9,779 | +0.120% |
| 2026-09-25 | 50.23 | 50.23 | 49.87 | 50.13 | +0.276% | 10,938 | -0.420% |
| 2026-09-24 | 49.84 | 50.00 | 49.55 | 49.99 | +0.125% | 8,487 | -0.144% |
| 2026-09-23 | 50.48 | 50.48 | 49.93 | 49.93 | -1.421% | 6,101 | -0.020% |
| 2026-09-22 | 50.83 | 50.84 | 50.53 | 50.65 | +0.246% | 6,934 | -1.440% |
| 2026-09-21 | 50.69 | 50.69 | 50.47 | 50.53 | +0.022% | 5,438 | -1.198% |
| 2026-09-18 | 50.68 | 50.68 | 50.32 | 50.51 | -0.574% | 5,953 | -1.176% |
| 2026-09-17 | 51.47 | 51.47 | 50.81 | 50.81 | +0.306% | 10,566 | -1.743% |
| 2026-09-16 | 51.08 | 51.15 | 50.36 | 50.65 | -0.319% | 4,609 | -1.442% |
| 2026-09-15 | 50.98 | 50.98 | 50.69 | 50.81 | -0.916% | 4,976 | -1.756% |
| 2026-09-14 | 51.25 | 51.53 | 51.23 | 51.28 | -0.522% | 5,391 | -2.656% |
| 2026-09-11 | 52.01 | 52.01 | 51.55 | 51.55 | +0.294% | 5,850 | -3.164% |
| 2026-09-10 | 51.39 | 51.61 | 51.28 | 51.40 | -0.734% | 10,977 | -2.879% |
| 2026-09-09 | 52.10 | 52.10 | 51.70 | 51.78 | -0.956% | 10,622 | -3.592% |
| 2026-09-08 | 52.43 | 52.45 | 52.28 | 52.28 | -0.674% | 30,637 | -4.514% |
| 2026-09-04 | 52.31 | 52.70 | 52.31 | 52.63 | +0.048% | 8,513 | -5.158% |
| 2026-09-03 | 52.79 | 52.79 | 52.42 | 52.61 | +0.447% | 3,723 | -5.113% |
| 2026-09-02 | 52.24 | 52.40 | 52.24 | 52.38 | +1.164% | 7,199 | -4.689% |
| 2026-09-01 | 52.06 | 52.22 | 51.77 | 51.77 | -1.092% | 15,320 | -3.580% |
| 2026-08-31 | 52.67 | 52.67 | 52.23 | 52.34 | -0.794% | 5,162 | -4.633% |
| 2026-08-28 | 53.22 | 53.23 | 52.76 | 52.76 | -1.005% | 6,936 | -5.390% |
| 2026-08-27 | 53.10 | 53.38 | 53.10 | 53.30 | +0.042% | 5,175 | -6.341% |
| 2026-08-26 | 53.37 | 53.38 | 53.22 | 53.28 | -0.036% | 4,681 | -6.302% |
| 2026-08-25 | 53.27 | 53.30 | 53.15 | 53.30 | +0.270% | 5,653 | -6.335% |
| 2026-08-24 | 53.18 | 53.25 | 53.09 | 53.15 | -0.107% | 7,920 | -6.082% |
| 2026-08-21 | 52.92 | 53.28 | 52.92 | 53.21 | +0.872% | 7,788 | -6.183% |
| 2026-08-20 | 53.05 | 53.05 | 52.75 | 52.75 | -1.103% | 9,120 | -5.365% |
| 2026-08-19 | 53.84 | 53.84 | 53.34 | 53.34 | +0.241% | 9,615 | -6.408% |
| 2026-08-18 | 53.63 | 53.65 | 53.21 | 53.21 | -1.166% | 9,975 | -6.183% |
| 2026-08-17 | 53.86 | 53.90 | 53.76 | 53.84 | -0.282% | 6,016 | -7.277% |
| 2026-08-14 | 53.78 | 53.99 | 53.78 | 53.99 | +0.534% | 6,581 | -7.538% |
| 2026-08-13 | 53.88 | 53.88 | 53.60 | 53.70 | +0.212% | 5,532 | -7.045% |
| 2026-08-12 | 53.51 | 53.70 | 53.38 | 53.59 | +0.563% | 8,129 | -6.848% |
| 2026-08-11 | 53.45 | 53.45 | 53.28 | 53.29 | +0.251% | 8,342 | -6.324% |
| 2026-08-10 | 53.37 | 53.37 | 53.13 | 53.16 | -0.671% | 10,740 | -6.089% |
| 2026-08-07 | 53.49 | 53.65 | 53.49 | 53.52 | +0.475% | 7,567 | -6.719% |
| 2026-08-06 | 53.68 | 53.73 | 53.26 | 53.26 | -0.629% | 8,975 | -6.276% |
| 2026-08-05 | 54.19 | 54.19 | 53.60 | 53.60 | -0.420% | 10,475 | -6.866% |
| 2026-08-04 | 53.31 | 53.96 | 53.31 | 53.83 | +1.674% | 7,935 | -7.257% |
| 2026-08-03 | 52.34 | 52.94 | 52.34 | 52.94 | +1.304% | 7,463 | -5.705% |
| 2026-07-31 | 52.60 | 52.60 | 52.05 | 52.26 | -0.513% | 6,929 | -4.475% |
| 2026-07-30 | 52.13 | 52.53 | 52.04 | 52.53 | +0.745% | 10,992 | -4.966% |
| 2026-07-29 | 52.76 | 52.91 | 52.11 | 52.14 | -1.274% | 9,322 | -4.258% |
| 2026-07-28 | 52.84 | 52.84 | 52.47 | 52.81 | +0.205% | 5,770 | -5.477% |
| 2026-07-27 | 52.77 | 52.77 | 52.39 | 52.70 | +0.746% | 5,276 | -5.283% |
| 2026-07-24 | 52.59 | 52.71 | 52.31 | 52.31 | +0.039% | 9,595 | -4.577% |
| 2026-07-23 | 52.36 | 52.44 | 52.12 | 52.29 | -0.733% | 15,357 | -4.540% |
| 2026-07-22 | 53.15 | 53.15 | 52.63 | 52.68 | -1.128% | 7,866 | -5.239% |
| 2026-07-21 | 52.91 | 53.30 | 52.82 | 53.28 | +1.314% | 8,633 | -6.308% |
| 2026-07-20 | 52.95 | 52.96 | 52.59 | 52.59 | -0.970% | 14,353 | -5.077% |
| 2026-07-17 | 52.54 | 53.20 | 52.54 | 53.10 | -0.046% | 7,375 | -5.998% |
| 2026-07-16 | 53.21 | 53.33 | 52.99 | 53.13 | +0.500% | 6,417 | -6.040% |
| 2026-07-15 | 52.93 | 53.00 | 52.69 | 52.86 | +0.222% | 5,484 | -5.570% |
| 2026-07-14 | 52.99 | 52.99 | 52.72 | 52.75 | +0.383% | 5,595 | -5.360% |
| 2026-07-13 | 52.80 | 52.81 | 52.48 | 52.55 | -0.681% | 6,667 | -4.998% |
| 2026-07-10 | 53.09 | 53.23 | 52.76 | 52.91 | -0.268% | 9,394 | -5.645% |
| 2026-07-09 | 52.92 | 53.18 | 52.90 | 53.05 | +1.479% | 6,931 | -5.897% |
| 2026-07-08 | 52.56 | 52.57 | 52.00 | 52.28 | -1.273% | 7,779 | -4.506% |
| 2026-07-07 | 53.02 | 53.09 | 52.95 | 52.95 | -0.807% | 5,557 | -5.721% |
| 2026-07-06 | 53.30 | 53.45 | 53.30 | 53.38 | +0.637% | 9,023 | -6.482% |
| 2026-07-02 | 53.63 | 53.63 | 52.73 | 53.04 | -0.540% | 6,933 | -5.886% |
| 2026-07-01 | 53.16 | 53.69 | 53.16 | 53.33 | -0.019% | 9,870 | -6.394% |
| 2026-06-30 | 52.92 | 53.45 | 52.92 | 53.34 | +0.718% | 7,865 | -6.412% |
| 2026-06-29 | 52.80 | 52.96 | 52.44 | 52.96 | -0.088% | 7,468 | -5.740% |
| 2026-06-26 | 52.69 | 53.15 | 52.66 | 53.01 | +0.309% | 12,524 | -5.823% |
| 2026-06-25 | 53.02 | 53.28 | 52.71 | 52.84 | +0.510% | 6,136 | -5.532% |
| 2026-06-24 | 52.71 | 53.07 | 52.48 | 52.58 | +0.430% | 7,442 | -5.050% |
| 2026-06-23 | 51.68 | 52.50 | 51.68 | 52.35 | -0.443% | 8,202 | -4.642% |
| 2026-06-22 | 52.43 | 52.61 | 52.30 | 52.58 | +0.772% | 13,314 | -5.064% |
| 2026-06-18 | 52.14 | 52.22 | 51.64 | 52.18 | +1.390% | 14,319 | -4.331% |
| 2026-06-17 | 52.17 | 52.33 | 51.46 | 51.46 | -0.654% | 217,172 | -3.002% |
| 2026-06-16 | 52.27 | 52.34 | 51.80 | 51.80 | -0.358% | 6,028 | -3.636% |
| 2026-06-15 | 52.51 | 52.51 | 51.99 | 51.99 | +0.210% | 10,291 | -3.982% |
| 2026-06-12 | 52.02 | 52.20 | 51.88 | 51.88 | +0.742% | 5,541 | -3.780% |
| 2026-06-11 | 50.89 | 51.50 | 50.83 | 51.50 | +2.669% | 5,850 | -3.066% |
| 2026-06-10 | 50.62 | 51.08 | 50.16 | 50.16 | -0.928% | 10,195 | -0.478% |
| 2026-06-09 | 50.63 | 50.70 | 49.76 | 50.63 | +0.696% | 14,006 | -1.402% |
| 2026-06-08 | 50.48 | 50.72 | 50.27 | 50.28 | +0.328% | 9,612 | -0.716% |
| 2026-06-05 | 50.73 | 50.88 | 50.12 | 50.12 | -2.003% | 5,244 | -0.390% |
| 2026-06-04 | 50.41 | 51.26 | 50.41 | 51.14 | +1.482% | 7,976 | -2.386% |
| 2026-06-03 | 50.63 | 50.63 | 50.23 | 50.39 | -0.769% | 6,289 | -0.939% |
| 2026-06-02 | 50.52 | 50.80 | 50.52 | 50.78 | +0.841% | 4,269 | -1.701% |
| 2026-06-01 | 50.46 | 50.57 | 50.14 | 50.36 | -1.032% | 9,534 | -0.874% |
| 2026-05-29 | 51.21 | 51.21 | 50.80 | 50.88 | -0.479% | 5,686 | -1.896% |
| 2026-05-28 | 50.84 | 51.23 | 50.84 | 51.13 | -0.090% | 6,654 | -2.367% |
| 2026-05-27 | 51.43 | 51.43 | 51.16 | 51.18 | -0.398% | 11,650 | -2.455% |
| 2026-05-26 | 50.95 | 51.39 | 50.95 | 51.38 | +1.744% | 17,165 | -2.843% |
| 2026-05-22 | 50.45 | 50.58 | 50.32 | 50.50 | +0.538% | 6,176 | -1.149% |
| 2026-05-21 | 49.87 | 50.23 | 49.68 | 50.23 | +0.120% | 9,192 | -0.617% |
| 2026-05-20 | 49.44 | 50.17 | 49.35 | 50.17 | +2.208% | 32,411 | -0.498% |
| 2026-05-19 | 48.88 | 49.32 | 48.86 | 49.09 | -1.116% | 5,845 | +1.699% |
| 2026-05-18 | 49.78 | 49.91 | 49.49 | 49.64 | -0.181% | 5,784 | +0.564% |
| 2026-05-15 | 49.72 | 49.98 | 49.64 | 49.73 | -1.592% | 17,556 | +0.382% |
| 2026-05-14 | 50.49 | 50.70 | 50.36 | 50.53 | +0.626% | 17,011 | -1.216% |
| 2026-05-13 | 50.43 | 50.43 | 49.98 | 50.22 | -0.397% | 15,115 | -0.597% |
| 2026-05-12 | 50.55 | 50.55 | 49.81 | 50.42 | -0.748% | 7,292 | -0.992% |
| 2026-05-11 | 50.91 | 50.95 | 50.78 | 50.80 | -0.118% | 7,602 | -1.732% |
| 2026-05-08 | 50.68 | 50.86 | 50.59 | 50.86 | +0.853% | 5,007 | -1.848% |
| 2026-05-07 | 50.84 | 50.86 | 50.27 | 50.43 | -1.214% | 4,898 | -1.011% |
| 2026-05-06 | 50.84 | 51.05 | 50.59 | 51.05 | +1.209% | 17,942 | -2.214% |
| 2026-05-05 | 50.04 | 50.50 | 50.04 | 50.44 | +2.085% | 10,075 | -1.031% |
| 2026-05-04 | 49.70 | 49.96 | 49.36 | 49.41 | -0.907% | 8,097 | +1.032% |
| 2026-05-01 | 49.80 | 49.87 | 49.62 | 49.86 | +0.300% | 7,067 | +0.116% |
| 2026-04-30 | 49.08 | 49.71 | 49.08 | 49.71 | +1.290% | 3,882 | +0.416% |
| 2026-04-29 | 49.48 | 49.49 | 48.78 | 49.08 | -0.777% | 11,625 | +1.711% |
| 2026-04-28 | 49.81 | 49.88 | 49.31 | 49.46 | -1.025% | 3,737 | +0.921% |
| 2026-04-27 | 49.87 | 50.13 | 49.85 | 49.98 | +0.107% | 8,458 | -0.113% |
| 2026-04-24 | 49.91 | 49.95 | 49.77 | 49.92 | +0.525% | 3,831 | -0.007% |
| 2026-04-23 | 49.66 | 49.90 | 49.36 | 49.66 | +0.187% | 5,419 | +0.518% |
| 2026-04-22 | 49.85 | 49.85 | 49.48 | 49.57 | +0.435% | 6,658 | +0.706% |
| 2026-04-21 | 50.05 | 50.13 | 49.30 | 49.36 | -0.632% | 6,045 | +1.144% |
| 2026-04-20 | 49.68 | 49.70 | 49.54 | 49.67 | +0.099% | 8,699 | +0.505% |
| 2026-04-17 | 49.27 | 49.79 | 49.17 | 49.62 | +2.234% | 10,631 | +0.605% |
| 2026-04-16 | 48.60 | 48.60 | 48.41 | 48.54 | +0.012% | 6,484 | +2.852% |
| 2026-04-15 | 48.56 | 48.56 | 48.38 | 48.53 | +0.103% | 6,486 | +2.864% |
| 2026-04-14 | 48.34 | 48.55 | 48.21 | 48.48 | +0.937% | 7,594 | +2.970% |
| 2026-04-13 | 47.46 | 48.03 | 47.46 | 48.03 | +0.776% | 9,792 | +3.935% |
| 2026-04-10 | 47.87 | 47.87 | 47.47 | 47.66 | -0.280% | 5,652 | +4.742% |
| 2026-04-09 | 47.23 | 47.94 | 47.23 | 47.79 | +0.788% | 7,576 | +4.448% |
| 2026-04-08 | 47.37 | 47.64 | 47.29 | 47.42 | +2.927% | 12,309 | +5.272% |
| 2026-04-07 | 45.90 | 46.15 | 45.71 | 46.07 | +0.023% | 10,708 | +8.353% |
| 2026-04-06 | 45.76 | 46.09 | 45.73 | 46.06 | +0.547% | 7,855 | +8.378% |
| 2026-04-02 | 44.82 | 45.81 | 44.82 | 45.81 | +0.881% | 19,003 | +8.972% |
| 2026-04-01 | 45.55 | 45.88 | 45.41 | 45.41 | +0.320% | 9,024 | +9.932% |
| 2026-03-31 | 44.82 | 45.35 | 44.55 | 45.27 | +2.758% | 9,528 | +10.284% |
| 2026-03-30 | 45.01 | 45.01 | 44.05 | 44.05 | -1.211% | 5,293 | +13.326% |
| 2026-03-27 | 45.04 | 45.04 | 44.49 | 44.59 | -1.459% | 8,254 | +11.953% |
| 2026-03-26 | 45.24 | 45.74 | 45.24 | 45.25 | -0.963% | 9,998 | +10.320% |
| 2026-03-25 | 45.85 | 45.85 | 45.68 | 45.69 | +0.972% | 4,271 | +9.258% |
| 2026-03-24 | 44.80 | 45.55 | 44.80 | 45.25 | +0.690% | 13,528 | +10.320% |
| 2026-03-23 | 44.73 | 45.58 | 44.72 | 44.94 | +2.206% | 34,563 | +11.081% |
| 2026-03-20 | 44.99 | 44.99 | 43.97 | 43.97 | -1.918% | 12,241 | +13.532% |
| 2026-03-19 | 44.23 | 45.19 | 44.23 | 44.83 | +0.268% | 8,122 | +11.354% |
| 2026-03-18 | 45.18 | 45.18 | 44.70 | 44.71 | -1.281% | 9,175 | +11.653% |
| 2026-03-17 | 45.63 | 45.63 | 45.28 | 45.29 | +0.869% | 6,272 | +10.223% |
| 2026-03-16 | 45.25 | 45.43 | 44.90 | 44.90 | +0.693% | 11,637 | +11.180% |
| 2026-03-13 | 45.22 | 45.22 | 44.52 | 44.59 | -0.505% | 6,964 | +11.951% |
| 2026-03-12 | 45.04 | 45.19 | 44.80 | 44.82 | -1.998% | 17,112 | +11.385% |
| 2026-03-11 | 45.65 | 45.89 | 45.41 | 45.73 | -0.166% | 9,386 | +9.160% |
| 2026-03-10 | 45.94 | 46.49 | 45.81 | 45.81 | -0.506% | 10,869 | +8.979% |
| 2026-03-09 | 45.34 | 46.13 | 44.67 | 46.04 | +0.196% | 274,566 | +8.427% |
| 2026-03-06 | 46.07 | 46.14 | 45.62 | 45.95 | -2.079% | 15,914 | +8.640% |
| 2026-03-05 | 47.35 | 47.56 | 46.53 | 46.93 | -1.665% | 11,992 | +6.382% |
| 2026-03-04 | 47.74 | 47.96 | 47.72 | 47.72 | +1.037% | 7,833 | +4.610% |
| 2026-03-03 | 46.75 | 47.62 | 46.31 | 47.23 | -1.399% | 12,290 | +5.696% |
| 2026-03-02 | 47.07 | 48.05 | 47.07 | 47.90 | +0.863% | 6,298 | +4.217% |
| 2026-02-27 | 47.76 | 47.76 | 47.37 | 47.49 | -1.555% | 10,954 | +5.117% |
| 2026-02-26 | 48.04 | 48.37 | 47.82 | 48.24 | +0.416% | 33,960 | +3.483% |
| 2026-02-25 | 48.13 | 48.13 | 47.56 | 48.04 | +0.271% | 9,418 | +3.913% |
| 2026-02-24 | 47.64 | 47.91 | 47.62 | 47.91 | +1.258% | 9,846 | +4.195% |
| 2026-02-23 | 48.01 | 48.10 | 47.07 | 47.31 | -1.807% | 7,060 | +5.506% |
| 2026-02-20 | 47.85 | 48.33 | 47.82 | 48.19 | -0.009% | 9,328 | +3.599% |
| 2026-02-19 | 47.87 | 48.19 | 47.68 | 48.19 | +0.104% | 14,620 | +3.590% |
| 2026-02-18 | 48.02 | 48.58 | 47.95 | 48.14 | +0.627% | 7,321 | +3.698% |
| 2026-02-17 | 47.81 | 48.10 | 47.46 | 47.84 | -0.104% | 15,455 | +4.348% |
| 2026-02-13 | 47.52 | 48.37 | 47.52 | 47.89 | +0.842% | 8,241 | +4.239% |
| 2026-02-12 | 48.61 | 48.78 | 47.30 | 47.49 | -1.432% | 11,329 | +5.117% |
| 2026-02-11 | 48.02 | 48.41 | 48.02 | 48.18 | -0.207% | 16,012 | +3.611% |
| 2026-02-10 | 48.54 | 48.78 | 48.28 | 48.28 | -0.227% | 7,825 | +3.397% |
| 2026-02-09 | 48.31 | 48.75 | 48.27 | 48.39 | -0.268% | 6,043 | +3.162% |
| 2026-02-06 | 47.59 | 48.52 | 47.59 | 48.52 | +3.423% | 10,687 | +2.885% |
| 2026-02-05 | 47.21 | 47.95 | 46.71 | 46.91 | -1.518% | 12,777 | +6.407% |
| 2026-02-04 | 47.99 | 48.00 | 47.28 | 47.64 | -0.404% | 26,150 | +4.793% |
| 2026-02-03 | 47.68 | 48.05 | 47.23 | 47.83 | +0.378% | 12,080 | +4.370% |
| 2026-02-02 | 47.50 | 47.73 | 47.48 | 47.65 | +1.405% | 9,151 | +4.764% |
| 2026-01-30 | 46.83 | 47.06 | 46.64 | 46.99 | -0.695% | 5,614 | +6.235% |
| 2026-01-29 | 47.25 | 47.32 | 46.77 | 47.32 | +0.358% | 4,157 | +5.497% |
| 2026-01-28 | 47.82 | 47.82 | 47.06 | 47.15 | -0.758% | 8,601 | +5.875% |
| 2026-01-27 | 47.41 | 47.51 | 47.13 | 47.51 | +0.359% | 6,919 | +5.073% |
| 2026-01-26 | 47.48 | 47.53 | 47.20 | 47.34 | +0.021% | 8,331 | +5.450% |
| 2026-01-23 | 48.29 | 48.29 | 47.33 | 47.33 | -2.170% | 13,215 | +5.472% |
| 2026-01-22 | 48.25 | 48.63 | 48.25 | 48.38 | +0.924% | 23,651 | +3.183% |
| 2026-01-21 | 47.28 | 47.97 | 47.18 | 47.94 | +2.381% | 21,383 | +4.136% |
| 2026-01-20 | 46.59 | 47.13 | 46.59 | 46.82 | -1.509% | 19,631 | +6.616% |
| 2026-01-16 | 47.70 | 47.70 | 47.41 | 47.54 | -0.461% | 13,548 | +5.006% |
| 2026-01-15 | 47.59 | 47.78 | 47.52 | 47.76 | +1.101% | 15,407 | +4.523% |
| 2026-01-14 | 46.77 | 47.24 | 46.77 | 47.24 | +1.156% | 5,500 | +5.673% |
| 2026-01-13 | 46.97 | 47.02 | 46.70 | 46.70 | -0.086% | 75,182 | +6.895% |
| 2026-01-12 | 46.45 | 46.90 | 46.42 | 46.74 | +0.365% | 6,903 | +6.804% |
| 2026-01-09 | 46.62 | 46.86 | 46.50 | 46.57 | +0.043% | 11,772 | +7.193% |
| 2026-01-08 | 46.05 | 46.55 | 46.01 | 46.55 | +1.771% | 7,044 | +7.240% |
| 2026-01-07 | 45.86 | 45.87 | 45.63 | 45.74 | -0.630% | 6,281 | +9.139% |
| 2026-01-06 | 45.38 | 46.03 | 45.34 | 46.03 | +1.165% | 12,961 | +8.451% |
| 2026-01-05 | 44.96 | 45.59 | 44.96 | 45.50 | +1.676% | 7,644 | +9.714% |
| 2026-01-02 | 44.66 | 44.75 | 44.35 | 44.75 | +0.630% | 8,705 | +11.553% |
| 2025-12-31 | 44.83 | 44.83 | 44.37 | 44.47 | -0.359% | 9,058 | +12.255% |
| 2025-12-30 | 45.04 | 45.04 | 44.63 | 44.63 | -1.042% | 10,258 | +11.853% |
| 2025-12-29 | 44.96 | 45.10 | 44.89 | 45.10 | -0.529% | 7,468 | +10.687% |
| 2025-12-26 | 45.51 | 45.51 | 45.13 | 45.34 | -0.044% | 7,829 | +10.101% |
| 2025-12-24 | 45.24 | 45.43 | 45.24 | 45.36 | 0.000% | 4,547 | +10.053% |
| 2025-12-23 | 45.32 | 45.36 | 45.20 | 45.36 | -0.635% | 11,809 | +10.053% |
| 2025-12-22 | 45.45 | 45.79 | 45.45 | 45.65 | +0.484% | 8,601 | +9.354% |
| 2025-12-19 | 45.15 | 45.43 | 45.15 | 45.43 | +0.598% | 9,323 | +9.883% |
| 2025-12-18 | 45.39 | 45.54 | 45.12 | 45.16 | +0.579% | 12,864 | +10.540% |
| 2025-12-17 | 45.68 | 45.68 | 44.90 | 44.90 | -0.749% | 10,352 | +11.180% |
| 2025-12-16 | 45.34 | 45.34 | 44.96 | 45.24 | -0.530% | 12,667 | +10.348% |
| 2025-12-15 | 46.23 | 46.23 | 45.33 | 45.48 | -1.066% | 9,224 | +9.763% |
| 2025-12-12 | 46.77 | 46.77 | 45.82 | 45.97 | -1.204% | 94,470 | +8.593% |
| 2025-12-11 | 46.27 | 46.63 | 46.19 | 46.53 | +0.970% | 8,262 | +7.286% |
| 2025-12-10 | 45.48 | 46.47 | 45.48 | 46.08 | +1.437% | 6,093 | +8.327% |
| 2025-12-09 | 44.98 | 45.53 | 44.98 | 45.43 | +0.665% | 17,423 | +9.883% |
| 2025-12-08 | 45.32 | 45.32 | 44.98 | 45.13 | +0.289% | 7,575 | +10.614% |
| 2025-12-05 | 45.33 | 45.37 | 45.00 | 45.00 | -0.684% | 9,214 | +10.933% |
| 2025-12-04 | 44.84 | 45.34 | 44.84 | 45.31 | +0.875% | 12,765 | +10.174% |
| 2025-12-03 | 44.11 | 44.92 | 44.11 | 44.92 | +1.945% | 8,694 | +11.138% |
| 2025-12-02 | 44.37 | 44.37 | 43.99 | 44.06 | -0.181% | 7,276 | +13.300% |
| 2025-12-01 | 44.28 | 44.35 | 43.92 | 44.14 | -0.452% | 5,611 | +13.095% |
| 2025-11-28 | 44.31 | 44.42 | 44.31 | 44.34 | +0.367% | 3,214 | +12.583% |
| 2025-11-26 | 43.93 | 44.45 | 43.93 | 44.18 | +0.749% | 7,264 | +12.997% |
| 2025-11-25 | 43.48 | 43.85 | 43.45 | 43.85 | +2.358% | 10,062 | +13.843% |
| 2025-11-24 | 42.16 | 42.84 | 42.16 | 42.84 | +2.079% | 16,781 | +16.527% |
| 2025-11-21 | 40.69 | 42.21 | 40.69 | 41.97 | +2.962% | 8,735 | +18.949% |
| 2025-11-20 | 42.24 | 42.43 | 40.76 | 40.76 | -1.901% | 7,260 | +22.473% |
| 2025-11-19 | 41.67 | 41.72 | 41.42 | 41.55 | 0.000% | 6,724 | +20.144% |
| 2025-11-18 | 41.24 | 41.90 | 41.23 | 41.55 | +0.137% | 13,037 | +20.144% |
| 2025-11-17 | 42.28 | 42.37 | 41.41 | 41.49 | -2.291% | 11,596 | +20.309% |
| 2025-11-14 | 42.08 | 42.63 | 42.08 | 42.47 | -0.267% | 4,871 | +17.553% |
| 2025-11-13 | 43.01 | 43.12 | 42.54 | 42.58 | -2.460% | 5,839 | +17.238% |
| 2025-11-12 | 44.11 | 44.11 | 43.65 | 43.65 | -0.128% | 6,896 | +14.354% |
| 2025-11-11 | 43.81 | 43.84 | 43.63 | 43.71 | -0.314% | 5,100 | +14.207% |
| 2025-11-10 | 44.01 | 44.01 | 43.61 | 43.85 | +0.868% | 6,258 | +13.849% |
| 2025-11-07 | 42.69 | 43.47 | 42.56 | 43.47 | +0.905% | 11,209 | +14.838% |
| 2025-11-06 | 43.85 | 43.85 | 43.08 | 43.08 | -1.913% | 6,443 | +15.877% |
| 2025-11-05 | 43.50 | 43.92 | 43.50 | 43.92 | +1.549% | 6,340 | +13.661% |
| 2025-11-04 | 43.15 | 43.39 | 43.15 | 43.25 | -0.984% | 9,258 | +15.422% |
| 2025-11-03 | 43.21 | 43.68 | 43.07 | 43.68 | +0.203% | 4,862 | +14.286% |
| 2025-10-31 | 43.61 | 43.68 | 43.26 | 43.59 | +0.232% | 109,847 | +14.518% |
| 2025-10-30 | 43.52 | 44.01 | 43.43 | 43.49 | -0.910% | 6,277 | +14.783% |
| 2025-10-29 | 44.23 | 44.52 | 43.47 | 43.89 | -0.903% | 73,886 | +13.739% |
| 2025-10-28 | 44.40 | 44.51 | 44.22 | 44.29 | -0.632% | 23,829 | +12.712% |
| 2025-10-27 | 44.89 | 44.89 | 44.50 | 44.57 | +0.049% | 7,034 | +11.999% |
| 2025-10-24 | 44.69 | 44.77 | 44.55 | 44.55 | +1.073% | 5,491 | +12.054% |
| 2025-10-23 | 43.80 | 44.16 | 43.75 | 44.08 | +1.071% | 13,041 | +13.256% |
| 2025-10-22 | 43.97 | 43.98 | 43.41 | 43.61 | -1.139% | 8,184 | +14.469% |
| 2025-10-21 | 44.06 | 44.22 | 44.06 | 44.11 | -0.221% | 7,461 | +13.165% |
| 2025-10-20 | 43.90 | 44.21 | 43.90 | 44.21 | +2.125% | 6,576 | +12.916% |
| 2025-10-17 | 43.52 | 43.52 | 43.18 | 43.29 | -0.492% | 4,693 | +15.315% |
| 2025-10-16 | 44.20 | 44.23 | 43.50 | 43.50 | -1.919% | 5,439 | +14.748% |
| 2025-10-15 | 44.39 | 44.66 | 44.05 | 44.35 | +0.419% | 4,240 | +12.546% |
| 2025-10-14 | 43.36 | 44.29 | 43.36 | 44.17 | +1.400% | 19,779 | +13.018% |
| 2025-10-13 | 43.18 | 43.56 | 43.15 | 43.56 | +2.110% | 3,225 | +14.601% |
| 2025-10-10 | 44.05 | 44.05 | 42.56 | 42.66 | -2.447% | 30,708 | +17.018% |
| 2025-10-09 | 43.96 | 43.96 | 43.69 | 43.73 | -0.928% | 14,225 | +14.155% |
| 2025-10-08 | 43.85 | 44.17 | 43.85 | 44.14 | +0.928% | 18,391 | +13.096% |
| 2025-10-07 | 44.05 | 44.05 | 43.69 | 43.73 | -0.999% | 9,545 | +14.145% |
| 2025-10-06 | 44.59 | 44.59 | 44.18 | 44.18 | -0.056% | 6,345 | +13.005% |
| 2025-10-03 | 44.10 | 44.59 | 44.10 | 44.20 | +0.523% | 6,753 | +12.941% |
| 2025-10-02 | 43.66 | 43.97 | 43.66 | 43.97 | -0.068% | 4,090 | +13.532% |
| 2025-10-01 | 43.89 | 44.01 | 43.71 | 44.00 | +0.033% | 3,962 | +13.455% |
| 2025-09-30 | 43.81 | 43.99 | 43.61 | 43.99 | +0.218% | 10,746 | +13.492% |
| 2025-09-29 | 44.16 | 44.16 | 43.88 | 43.89 | -0.363% | 9,948 | +13.739% |
| 2025-09-26 | 43.79 | 44.05 | 43.72 | 44.05 | +0.893% | 6,837 | +13.326% |
| 2025-09-25 | 43.36 | 43.66 | 43.36 | 43.66 | -0.409% | 12,523 | +14.338% |
| 2025-09-24 | 44.36 | 44.36 | 43.84 | 43.84 | -0.906% | 4,131 | +13.870% |
| 2025-09-23 | 44.44 | 44.77 | 44.24 | 44.24 | -0.315% | 23,294 | +12.839% |
| 2025-09-22 | 44.12 | 44.45 | 44.12 | 44.38 | +0.181% | 13,372 | +12.483% |
| 2025-09-19 | 44.57 | 44.63 | 44.30 | 44.30 | -0.963% | 9,517 | +12.686% |
| 2025-09-18 | 44.40 | 44.73 | 44.21 | 44.73 | +2.102% | 4,646 | +11.601% |
| 2025-09-17 | 43.61 | 44.40 | 43.61 | 43.81 | +0.666% | 19,226 | +13.947% |
| 2025-09-16 | 43.74 | 43.74 | 43.37 | 43.52 | -0.866% | 10,525 | +14.706% |
| 2025-09-15 | 44.00 | 44.02 | 43.76 | 43.90 | +0.310% | 6,308 | +13.713% |
| 2025-09-12 | 43.77 | 43.90 | 43.71 | 43.76 | -0.693% | 3,297 | +14.065% |
| 2025-09-11 | 43.77 | 44.10 | 43.77 | 44.07 | +1.647% | 5,578 | +13.274% |
| 2025-09-10 | 43.57 | 43.57 | 43.26 | 43.36 | +0.106% | 9,076 | +15.140% |
| 2025-09-09 | 43.48 | 43.51 | 43.27 | 43.31 | -1.141% | 7,483 | +15.262% |
| 2025-09-08 | 43.55 | 43.81 | 43.41 | 43.81 | +0.367% | 73,494 | +13.947% |
| 2025-09-05 | 43.82 | 43.89 | 43.16 | 43.65 | +0.460% | 8,236 | +14.364% |
| 2025-09-04 | 42.98 | 43.45 | 42.98 | 43.45 | +1.117% | 6,404 | +14.891% |
| 2025-09-03 | 42.88 | 42.97 | 42.69 | 42.97 | +0.163% | 9,808 | +16.174% |
| 2025-09-02 | 42.56 | 42.90 | 42.56 | 42.90 | -0.601% | 9,851 | +16.364% |
| 2025-08-29 | 43.21 | 43.21 | 43.02 | 43.16 | -0.533% | 8,940 | +15.665% |
| 2025-08-28 | 43.43 | 43.43 | 43.21 | 43.39 | -0.091% | 13,582 | +15.048% |
| 2025-08-27 | 43.03 | 43.43 | 43.03 | 43.43 | +0.626% | 14,052 | +14.944% |
| 2025-08-26 | 42.99 | 43.16 | 42.95 | 43.16 | +0.700% | 4,795 | +15.663% |
| 2025-08-25 | 42.97 | 42.99 | 42.65 | 42.86 | -0.539% | 14,595 | +16.472% |
| 2025-08-22 | 41.87 | 43.15 | 41.87 | 43.09 | +3.625% | 6,670 | +15.844% |
| 2025-08-21 | 41.53 | 41.61 | 41.44 | 41.59 | +0.374% | 87,017 | +20.043% |
| 2025-08-20 | 41.57 | 41.57 | 41.27 | 41.43 | -0.480% | 80,432 | +20.492% |
| 2025-08-19 | 41.74 | 41.90 | 41.47 | 41.63 | -0.407% | 9,502 | +19.914% |
| 2025-08-18 | 41.55 | 41.80 | 41.55 | 41.80 | +0.534% | 6,903 | +19.426% |
| 2025-08-15 | 41.50 | 41.69 | 41.50 | 41.58 | -0.649% | 4,838 | +20.064% |
| 2025-08-14 | 41.92 | 41.92 | 41.58 | 41.85 | -1.461% | 7,610 | +19.284% |
| 2025-08-13 | 41.99 | 42.47 | 41.87 | 42.47 | +1.969% | 5,087 | +17.542% |
| 2025-08-12 | 40.81 | 41.65 | 40.79 | 41.65 | +2.435% | 13,990 | +19.856% |
| 2025-08-11 | 40.62 | 40.67 | 40.50 | 40.66 | +0.257% | 6,409 | +22.774% |
| 2025-08-08 | 40.56 | 40.64 | 40.51 | 40.56 | +0.450% | 4,028 | +23.090% |
| 2025-08-07 | 40.85 | 40.85 | 40.19 | 40.37 | -0.508% | 19,075 | +23.644% |
| 2025-08-06 | 40.55 | 40.58 | 40.39 | 40.58 | -0.074% | 7,380 | +23.016% |
| 2025-08-05 | 40.38 | 40.61 | 40.18 | 40.61 | +0.652% | 33,322 | +22.925% |
| 2025-08-04 | 39.78 | 40.35 | 39.78 | 40.35 | +1.777% | 5,060 | +23.727% |
| 2025-08-01 | 39.90 | 40.13 | 39.53 | 39.64 | -2.044% | 26,084 | +25.925% |
| 2025-07-31 | 40.68 | 40.68 | 40.34 | 40.47 | -0.496% | 4,648 | +23.351% |
| 2025-07-30 | 40.85 | 41.19 | 40.52 | 40.67 | -0.197% | 122,723 | +22.739% |
| 2025-07-29 | 41.06 | 41.09 | 40.75 | 40.75 | -0.157% | 5,072 | +22.496% |
| 2025-07-28 | 40.92 | 40.92 | 40.77 | 40.82 | -0.125% | 5,529 | +22.304% |
| 2025-07-25 | 40.79 | 40.92 | 40.76 | 40.87 | +0.263% | 12,434 | +22.152% |
| 2025-07-24 | 41.02 | 41.08 | 40.76 | 40.76 | -1.379% | 12,085 | +22.473% |
| 2025-07-23 | 41.01 | 41.33 | 41.01 | 41.33 | +1.200% | 5,430 | +20.784% |
| 2025-07-22 | 40.56 | 40.92 | 40.52 | 40.84 | +0.295% | 14,821 | +22.233% |
| 2025-07-21 | 40.90 | 41.13 | 40.72 | 40.72 | -0.219% | 10,322 | +22.593% |
| 2025-07-18 | 41.26 | 41.26 | 40.76 | 40.81 | -0.659% | 8,910 | +22.325% |
| 2025-07-17 | 40.87 | 41.08 | 40.82 | 41.08 | +0.958% | 5,968 | +21.519% |
| 2025-07-16 | 40.43 | 40.74 | 40.04 | 40.69 | +0.993% | 32,638 | +22.684% |
| 2025-07-15 | 40.86 | 40.86 | 40.29 | 40.29 | -2.066% | 28,358 | +23.902% |
| 2025-07-14 | 40.86 | 41.14 | 40.75 | 41.14 | +0.932% | 8,362 | +21.342% |
| 2025-07-11 | 40.83 | 40.84 | 40.72 | 40.76 | -1.331% | 6,339 | +22.473% |
| 2025-07-10 | 41.19 | 41.41 | 41.15 | 41.31 | +0.534% | 8,521 | +20.842% |
| 2025-07-09 | 40.96 | 41.09 | 40.72 | 41.09 | +0.613% | 9,377 | +21.488% |
| 2025-07-08 | 40.81 | 40.89 | 40.65 | 40.84 | +0.172% | 16,549 | +22.233% |
| 2025-07-07 | 41.20 | 41.20 | 40.55 | 40.77 | -1.115% | 12,115 | +22.443% |
| 2025-07-03 | 41.18 | 41.23 | 41.11 | 41.23 | +0.831% | 7,630 | +21.077% |
| 2025-07-02 | 40.48 | 40.89 | 40.44 | 40.89 | +1.054% | 20,461 | +22.084% |
| 2025-07-01 | 40.12 | 40.69 | 40.02 | 40.46 | +0.932% | 19,971 | +23.370% |
| 2025-06-30 | 40.20 | 40.26 | 40.06 | 40.09 | -0.188% | 12,937 | +24.520% |
| 2025-06-27 | 40.21 | 40.37 | 39.99 | 40.17 | +0.163% | 33,559 | +24.286% |
| 2025-06-26 | 39.70 | 40.10 | 39.70 | 40.10 | +1.499% | 4,435 | +24.489% |
| 2025-06-25 | 40.13 | 40.13 | 39.51 | 39.51 | -1.379% | 9,291 | +26.355% |
| 2025-06-24 | 40.00 | 40.11 | 39.78 | 40.06 | +0.729% | 17,097 | +24.613% |
| 2025-06-23 | 38.79 | 39.77 | 38.79 | 39.77 | +1.584% | 19,043 | +25.522% |
| 2025-06-20 | 39.17 | 39.28 | 38.98 | 39.15 | +0.020% | 7,831 | +27.510% |
| 2025-06-18 | 39.14 | 39.45 | 39.14 | 39.14 | +0.205% | 7,028 | +27.535% |
| 2025-06-17 | 38.90 | 39.32 | 38.90 | 39.06 | -0.858% | 4,375 | +27.797% |
| 2025-06-16 | 39.31 | 39.59 | 39.26 | 39.40 | +0.870% | 7,630 | +26.701% |
| 2025-06-13 | 39.27 | 39.43 | 38.93 | 39.06 | -1.556% | 6,311 | +27.803% |
| 2025-06-12 | 39.52 | 39.72 | 39.52 | 39.68 | -0.558% | 8,725 | +25.815% |
| 2025-06-11 | 40.05 | 40.17 | 39.84 | 39.90 | -0.424% | 5,860 | +25.113% |
| 2025-06-10 | 40.05 | 40.09 | 39.89 | 40.07 | -0.100% | 7,623 | +24.582% |
| 2025-06-09 | 40.18 | 40.18 | 39.89 | 40.11 | +0.050% | 9,612 | +24.458% |
| 2025-06-06 | 39.82 | 40.09 | 39.81 | 40.09 | +1.314% | 14,325 | +24.520% |
| 2025-06-05 | 39.64 | 39.67 | 39.18 | 39.57 | +0.076% | 11,320 | +26.156% |
| 2025-06-04 | 39.68 | 39.72 | 39.44 | 39.54 | -0.227% | 23,753 | +26.252% |
| 2025-06-03 | 39.30 | 39.75 | 39.30 | 39.63 | +0.431% | 21,446 | +25.965% |
| 2025-06-02 | 38.88 | 39.46 | 38.88 | 39.46 | -0.046% | 5,433 | +26.508% |
| 2025-05-30 | 39.12 | 39.53 | 39.09 | 39.48 | +0.046% | 5,268 | +26.450% |
| 2025-05-29 | 39.28 | 39.46 | 39.15 | 39.46 | +0.152% | 6,052 | +26.508% |
| 2025-05-28 | 39.62 | 39.62 | 39.33 | 39.40 | -0.505% | 6,674 | +26.701% |
| 2025-05-27 | 39.20 | 39.67 | 39.01 | 39.60 | +2.219% | 8,778 | +26.061% |
| 2025-05-23 | 38.56 | 38.91 | 38.56 | 38.74 | -0.359% | 8,923 | +28.858% |
| 2025-05-22 | 38.73 | 39.05 | 38.73 | 38.88 | -0.537% | 5,588 | +28.395% |
| 2025-05-21 | 39.57 | 39.64 | 38.98 | 39.09 | -2.324% | 8,359 | +27.705% |
| 2025-05-20 | 40.03 | 40.09 | 39.89 | 40.02 | -0.349% | 8,952 | +24.738% |
| 2025-05-19 | 39.81 | 40.16 | 39.80 | 40.16 | +0.275% | 11,965 | +24.303% |
| 2025-05-16 | 39.68 | 40.09 | 39.52 | 40.05 | +0.669% | 24,094 | +24.644% |
| 2025-05-15 | 39.47 | 39.78 | 39.47 | 39.78 | +0.413% | 4,509 | +25.479% |
| 2025-05-14 | 39.72 | 39.72 | 39.51 | 39.62 | -0.876% | 5,687 | +25.997% |
| 2025-05-13 | 39.83 | 40.04 | 39.78 | 39.97 | +0.975% | 30,789 | +24.894% |
| 2025-05-12 | 39.95 | 39.95 | 39.31 | 39.58 | +2.443% | 8,978 | +26.111% |
| 2025-05-09 | 38.77 | 38.77 | 38.45 | 38.64 | +0.338% | 8,831 | +29.193% |
| 2025-05-08 | 38.48 | 38.85 | 38.25 | 38.51 | +0.522% | 34,923 | +29.629% |
| 2025-05-07 | 38.31 | 38.39 | 38.03 | 38.31 | +0.209% | 5,996 | +30.305% |
| 2025-05-06 | 37.81 | 38.27 | 37.81 | 38.23 | -0.469% | 9,925 | +30.578% |
| 2025-05-05 | 38.07 | 38.57 | 38.07 | 38.41 | -0.286% | 11,026 | +29.966% |
| 2025-05-02 | 38.13 | 38.52 | 38.13 | 38.52 | +2.256% | 13,739 | +29.595% |
| 2025-05-01 | 37.58 | 37.82 | 37.48 | 37.67 | +0.641% | 14,456 | +32.519% |
| 2025-04-30 | 37.09 | 37.43 | 36.55 | 37.43 | -0.505% | 8,423 | +33.369% |
| 2025-04-29 | 37.08 | 37.62 | 36.89 | 37.62 | +0.831% | 13,274 | +32.695% |
| 2025-04-28 | 37.26 | 37.32 | 36.80 | 37.31 | +0.783% | 7,444 | +33.798% |
| 2025-04-25 | 36.86 | 37.08 | 36.82 | 37.02 | -0.537% | 15,231 | +34.846% |
| 2025-04-24 | 36.78 | 37.24 | 36.78 | 37.22 | +1.611% | 28,799 | +34.121% |
| 2025-04-23 | 36.92 | 37.34 | 36.49 | 36.63 | +1.412% | 14,035 | +36.282% |
| 2025-04-22 | 35.43 | 36.12 | 35.42 | 36.12 | +2.672% | 27,796 | +38.206% |
| 2025-04-21 | 35.51 | 35.58 | 34.76 | 35.18 | -2.251% | 12,131 | +41.899% |
| 2025-04-17 | 36.01 | 36.08 | 35.75 | 35.99 | +0.447% | 8,827 | +38.705% |
| 2025-04-16 | 35.98 | 35.98 | 35.43 | 35.83 | -0.803% | 9,157 | +39.325% |
| 2025-04-15 | 36.34 | 36.34 | 35.97 | 36.12 | +0.613% | 12,783 | +38.206% |
| 2025-04-14 | 36.08 | 36.08 | 35.46 | 35.90 | 0.000% | 12,941 | +39.053% |