PBTP
Invesco 0-5 Yr US TIPS ETF
stockBATSETF
At CloseOct 2, 2026 3:59:25 PM EDT
25.50USD-0.020%(-0.00)1,350
24.73Bid25.51Ask0.78SpreadPBTP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.54 | 25.54 | 25.48 | 25.50 | -0.078% | 44,463 | 0.000% |
| 2026-10-01 | 25.45 | 25.52 | 25.45 | 25.52 | +0.275% | 27,228 | -0.078% |
| 2026-09-30 | 25.46 | 25.47 | 25.43 | 25.45 | +0.059% | 15,743 | +0.196% |
| 2026-09-29 | 25.41 | 25.44 | 25.40 | 25.43 | +0.059% | 26,696 | +0.256% |
| 2026-09-28 | 25.44 | 25.45 | 25.41 | 25.42 | -0.196% | 20,356 | +0.315% |
| 2026-09-25 | 25.44 | 25.47 | 25.43 | 25.47 | +0.177% | 20,704 | +0.118% |
| 2026-09-24 | 25.45 | 25.45 | 25.42 | 25.43 | -0.020% | 16,963 | +0.295% |
| 2026-09-23 | 25.48 | 25.48 | 25.41 | 25.43 | -0.314% | 30,127 | +0.275% |
| 2026-09-22 | 25.49 | 25.51 | 25.49 | 25.51 | 0.000% | 149,855 | -0.039% |
| 2026-09-21 | 25.51 | 25.52 | 25.50 | 25.51 | -0.020% | 37,493 | -0.039% |
| 2026-09-18 | 25.53 | 25.53 | 25.51 | 25.52 | -0.176% | 17,419 | -0.059% |
| 2026-09-17 | 25.55 | 25.57 | 25.55 | 25.56 | +0.098% | 46,279 | -0.235% |
| 2026-09-16 | 25.62 | 25.62 | 25.53 | 25.54 | -0.234% | 39,137 | -0.137% |
| 2026-09-15 | 25.59 | 25.61 | 25.59 | 25.59 | -0.059% | 7,325 | -0.371% |
| 2026-09-14 | 25.62 | 25.63 | 25.60 | 25.61 | 0.000% | 9,849 | -0.430% |
| 2026-09-11 | 25.66 | 25.66 | 25.60 | 25.61 | -0.311% | 31,015 | -0.430% |
| 2026-09-10 | 25.70 | 25.70 | 25.68 | 25.69 | -0.155% | 16,756 | -0.740% |
| 2026-09-09 | 25.76 | 25.76 | 25.72 | 25.73 | -0.019% | 43,731 | -0.894% |
| 2026-09-08 | 25.75 | 25.75 | 25.73 | 25.73 | 0.000% | 25,038 | -0.913% |
| 2026-09-04 | 25.72 | 25.73 | 25.71 | 25.73 | -0.019% | 107,625 | -0.913% |
| 2026-09-03 | 25.73 | 25.75 | 25.73 | 25.74 | +0.078% | 14,318 | -0.932% |
| 2026-09-02 | 25.75 | 25.75 | 25.71 | 25.72 | +0.058% | 40,466 | -0.855% |
| 2026-09-01 | 25.70 | 25.71 | 25.70 | 25.70 | +0.039% | 27,460 | -0.798% |
| 2026-08-31 | 25.69 | 25.70 | 25.68 | 25.70 | +0.039% | 53,162 | -0.759% |
| 2026-08-28 | 25.77 | 25.77 | 25.67 | 25.68 | -0.310% | 47,645 | -0.720% |
| 2026-08-27 | 25.77 | 25.77 | 25.76 | 25.77 | 0.000% | 14,475 | -1.029% |
| 2026-08-26 | 25.75 | 25.77 | 25.74 | 25.77 | -0.039% | 13,656 | -1.029% |
| 2026-08-25 | 25.77 | 25.79 | 25.76 | 25.77 | +0.078% | 18,650 | -1.067% |
| 2026-08-24 | 25.75 | 25.76 | 25.75 | 25.75 | 0.000% | 18,908 | -0.990% |
| 2026-08-21 | 25.76 | 25.76 | 25.75 | 25.75 | -0.078% | 15,915 | -0.990% |
| 2026-08-20 | 25.73 | 25.77 | 25.73 | 25.77 | +0.097% | 66,203 | -1.067% |
| 2026-08-19 | 25.75 | 25.76 | 25.72 | 25.75 | +0.117% | 14,637 | -0.971% |
| 2026-08-18 | 25.70 | 25.73 | 25.70 | 25.72 | +0.019% | 3,420,036 | -0.855% |
| 2026-08-17 | 25.71 | 25.72 | 25.71 | 25.71 | +0.039% | 684,957 | -0.836% |
| 2026-08-14 | 25.71 | 25.72 | 25.70 | 25.70 | 0.000% | 20,705 | -0.798% |
| 2026-08-13 | 25.70 | 25.71 | 25.70 | 25.70 | +0.058% | 3,979 | -0.798% |
| 2026-08-12 | 25.71 | 25.71 | 25.69 | 25.69 | +0.019% | 353,144 | -0.740% |
| 2026-08-11 | 25.69 | 25.70 | 25.67 | 25.68 | -0.039% | 9,017 | -0.720% |
| 2026-08-10 | 25.70 | 25.70 | 25.69 | 25.70 | 0.000% | 22,294 | -0.759% |
| 2026-08-07 | 25.70 | 25.70 | 25.69 | 25.70 | +0.117% | 12,764 | -0.759% |
| 2026-08-06 | 25.67 | 25.67 | 25.65 | 25.66 | -0.039% | 62,184 | -0.643% |
| 2026-08-05 | 25.67 | 25.68 | 25.66 | 25.68 | 0.000% | 120,994 | -0.682% |
| 2026-08-04 | 25.70 | 25.70 | 25.68 | 25.68 | 0.000% | 20,046 | -0.682% |
| 2026-08-03 | 25.67 | 25.68 | 25.67 | 25.68 | -0.019% | 29,158 | -0.682% |
| 2026-07-31 | 25.67 | 25.68 | 25.66 | 25.68 | -0.039% | 32,843 | -0.701% |
| 2026-07-30 | 25.69 | 25.70 | 25.68 | 25.69 | -0.019% | 13,170 | -0.740% |
| 2026-07-29 | 25.63 | 25.70 | 25.62 | 25.70 | +0.234% | 24,975 | -0.759% |
| 2026-07-28 | 25.63 | 25.66 | 25.62 | 25.64 | +0.039% | 36,905 | -0.527% |
| 2026-07-27 | 25.63 | 25.66 | 25.62 | 25.63 | -0.078% | 439,248 | -0.488% |
| 2026-07-24 | 25.65 | 25.65 | 25.64 | 25.64 | +0.058% | 2,201 | -0.565% |
| 2026-07-23 | 25.64 | 25.65 | 25.63 | 25.63 | -0.136% | 7,770 | -0.507% |
| 2026-07-22 | 25.69 | 25.69 | 25.66 | 25.66 | -0.039% | 5,420 | -0.643% |
| 2026-07-21 | 25.69 | 25.70 | 25.66 | 25.67 | -0.020% | 5,687 | -0.681% |
| 2026-07-20 | 25.70 | 25.70 | 25.67 | 25.68 | -0.058% | 11,740 | -0.701% |
| 2026-07-17 | 25.69 | 25.71 | 25.69 | 25.70 | +0.117% | 5,360 | -0.759% |
| 2026-07-16 | 25.66 | 25.67 | 25.66 | 25.66 | -0.038% | 22,453 | -0.643% |
| 2026-07-15 | 25.66 | 25.68 | 25.66 | 25.67 | +0.058% | 292,287 | -0.681% |
| 2026-07-14 | 25.64 | 25.67 | 25.64 | 25.66 | +0.039% | 18,358 | -0.623% |
| 2026-07-13 | 25.65 | 25.66 | 25.65 | 25.65 | -0.058% | 8,544 | -0.585% |
| 2026-07-10 | 25.66 | 25.67 | 25.66 | 25.66 | -0.097% | 4,446 | -0.643% |
| 2026-07-09 | 25.70 | 25.70 | 25.68 | 25.69 | 0.000% | 17,470 | -0.740% |
| 2026-07-08 | 25.68 | 25.69 | 25.67 | 25.69 | +0.039% | 8,775 | -0.740% |
| 2026-07-07 | 25.67 | 25.69 | 25.66 | 25.68 | +0.001% | 70,621 | -0.701% |
| 2026-07-06 | 25.66 | 25.68 | 25.65 | 25.68 | +0.083% | 16,228 | -0.700% |
| 2026-07-02 | 25.65 | 25.66 | 25.64 | 25.66 | +0.091% | 8,266 | -0.617% |
| 2026-07-01 | 25.66 | 25.67 | 25.64 | 25.64 | -0.078% | 17,174 | -0.527% |
| 2026-06-30 | 25.67 | 25.67 | 25.65 | 25.66 | +0.019% | 25,111 | -0.604% |
| 2026-06-29 | 25.65 | 25.65 | 25.64 | 25.65 | +0.059% | 29,244 | -0.585% |
| 2026-06-26 | 25.65 | 25.65 | 25.62 | 25.64 | +0.039% | 29,846 | -0.527% |
| 2026-06-25 | 25.60 | 25.66 | 25.57 | 25.63 | +0.196% | 47,460 | -0.488% |
| 2026-06-24 | 25.56 | 25.59 | 25.53 | 25.57 | +0.050% | 24,015 | -0.293% |
| 2026-06-23 | 25.56 | 25.58 | 25.56 | 25.56 | -0.031% | 13,066 | -0.243% |
| 2026-06-22 | 25.69 | 25.69 | 25.57 | 25.57 | -2.757% | 40,973 | -0.274% |
| 2026-06-18 | 26.28 | 26.31 | 26.27 | 26.30 | +0.152% | 1,013,050 | -3.023% |
| 2026-06-17 | 26.38 | 26.38 | 26.25 | 26.25 | -0.455% | 11,414 | -2.876% |
| 2026-06-16 | 26.39 | 26.40 | 26.36 | 26.38 | -0.019% | 30,369 | -3.318% |
| 2026-06-15 | 26.37 | 26.40 | 26.36 | 26.38 | +0.002% | 13,316 | -3.336% |
| 2026-06-12 | 26.37 | 26.38 | 26.37 | 26.38 | -0.059% | 22,231 | -3.334% |
| 2026-06-11 | 26.38 | 26.40 | 26.36 | 26.39 | +0.076% | 10,875 | -3.391% |
| 2026-06-10 | 26.40 | 26.40 | 26.37 | 26.38 | 0.000% | 15,563 | -3.318% |
| 2026-06-09 | 26.38 | 26.38 | 26.36 | 26.38 | +0.038% | 28,335 | -3.318% |
| 2026-06-08 | 26.38 | 26.38 | 26.35 | 26.36 | 0.000% | 23,080 | -3.281% |
| 2026-06-05 | 26.39 | 26.39 | 26.35 | 26.36 | -0.246% | 13,471 | -3.281% |
| 2026-06-04 | 26.43 | 26.43 | 26.41 | 26.43 | -0.019% | 44,326 | -3.519% |
| 2026-06-03 | 26.43 | 26.44 | 26.42 | 26.43 | -0.019% | 90,547 | -3.537% |
| 2026-06-02 | 26.43 | 26.44 | 26.42 | 26.44 | +0.038% | 22,428 | -3.555% |
| 2026-06-01 | 26.41 | 26.43 | 26.41 | 26.43 | +0.019% | 10,686 | -3.519% |
| 2026-05-29 | 26.43 | 26.43 | 26.41 | 26.43 | +0.057% | 64,352 | -3.500% |
| 2026-05-28 | 26.41 | 26.41 | 26.40 | 26.41 | +0.133% | 30,618 | -3.446% |
| 2026-05-27 | 26.36 | 26.38 | 26.36 | 26.38 | +0.094% | 11,393 | -3.318% |
| 2026-05-26 | 26.34 | 26.36 | 26.33 | 26.35 | +0.095% | 42,690 | -3.226% |
| 2026-05-22 | 26.35 | 26.35 | 26.32 | 26.32 | -0.019% | 16,690 | -3.134% |
| 2026-05-21 | 26.34 | 26.34 | 26.32 | 26.33 | -0.095% | 12,470 | -3.152% |
| 2026-05-20 | 26.34 | 26.36 | 26.34 | 26.36 | 0.000% | 10,534 | -3.244% |
| 2026-05-19 | 26.37 | 26.37 | 26.33 | 26.36 | -0.114% | 8,624 | -3.244% |
| 2026-05-18 | 26.39 | 26.39 | 26.38 | 26.39 | 0.000% | 13,737 | -3.354% |
| 2026-05-15 | 26.39 | 26.39 | 26.39 | 26.39 | -0.114% | 4,346 | -3.354% |
| 2026-05-14 | 26.43 | 26.43 | 26.41 | 26.41 | -0.075% | 5,575 | -3.464% |
| 2026-05-13 | 26.44 | 26.44 | 26.43 | 26.43 | +0.018% | 66,058 | -3.536% |
| 2026-05-12 | 26.45 | 26.45 | 26.42 | 26.43 | +0.076% | 5,279 | -3.519% |
| 2026-05-11 | 26.41 | 26.41 | 26.41 | 26.41 | +0.057% | 6,672 | -3.446% |
| 2026-05-08 | 26.39 | 26.40 | 26.37 | 26.39 | +0.190% | 10,777 | -3.391% |
| 2026-05-07 | 26.36 | 26.36 | 26.34 | 26.34 | -0.076% | 8,518 | -3.207% |
| 2026-05-06 | 26.39 | 26.39 | 26.36 | 26.36 | -0.076% | 1,522 | -3.281% |
| 2026-05-05 | 26.43 | 26.43 | 26.38 | 26.39 | -0.114% | 7,419 | -3.354% |
| 2026-05-04 | 26.40 | 26.41 | 26.40 | 26.41 | 0.000% | 5,159 | -3.464% |
| 2026-05-01 | 26.41 | 26.43 | 26.41 | 26.41 | +0.114% | 2,867 | -3.464% |
| 2026-04-30 | 26.36 | 26.39 | 26.36 | 26.39 | +0.059% | 11,426 | -3.354% |
| 2026-04-29 | 26.40 | 26.40 | 26.36 | 26.37 | -0.040% | 30,712 | -3.297% |
| 2026-04-28 | 26.40 | 26.40 | 26.36 | 26.38 | -0.019% | 19,936 | -3.336% |
| 2026-04-27 | 26.39 | 26.39 | 26.38 | 26.39 | +0.070% | 10,225 | -3.354% |
| 2026-04-24 | 26.34 | 26.38 | 26.34 | 26.37 | +0.234% | 28,913 | -3.287% |
| 2026-04-23 | 26.30 | 26.31 | 26.29 | 26.30 | +0.114% | 14,768 | -3.060% |
| 2026-04-22 | 26.29 | 26.29 | 26.27 | 26.27 | +0.044% | 16,532 | -2.950% |
| 2026-04-21 | 26.26 | 26.27 | 26.25 | 26.26 | -0.076% | 7,340 | -2.907% |
| 2026-04-20 | 26.28 | 26.29 | 26.27 | 26.28 | +0.013% | 4,891 | -2.981% |
| 2026-04-17 | 26.25 | 26.28 | 26.25 | 26.28 | +0.038% | 9,985 | -2.968% |
| 2026-04-16 | 26.27 | 26.27 | 26.26 | 26.27 | +0.019% | 6,739 | -2.931% |
| 2026-04-15 | 26.26 | 26.27 | 26.26 | 26.27 | 0.000% | 21,543 | -2.913% |
| 2026-04-14 | 26.25 | 26.27 | 26.25 | 26.27 | +0.038% | 26,679 | -2.913% |
| 2026-04-13 | 26.24 | 26.26 | 26.23 | 26.25 | +0.180% | 26,325 | -2.876% |
| 2026-04-10 | 26.22 | 26.22 | 26.20 | 26.21 | -0.020% | 12,187 | -2.700% |
| 2026-04-09 | 26.20 | 26.21 | 26.19 | 26.21 | +0.087% | 6,433 | -2.720% |
| 2026-04-08 | 26.18 | 26.20 | 26.17 | 26.19 | -0.133% | 8,356 | -2.635% |
| 2026-04-07 | 26.18 | 26.23 | 26.18 | 26.23 | +0.153% | 11,355 | -2.765% |
| 2026-04-06 | 26.16 | 26.19 | 26.16 | 26.18 | +0.038% | 7,526 | -2.616% |
| 2026-04-02 | 26.17 | 26.18 | 26.15 | 26.18 | +0.172% | 14,374 | -2.579% |
| 2026-04-01 | 26.13 | 26.14 | 26.12 | 26.13 | -0.076% | 5,369 | -2.411% |
| 2026-03-31 | 26.18 | 26.19 | 26.14 | 26.15 | +0.038% | 13,127 | -2.486% |
| 2026-03-30 | 26.13 | 26.15 | 26.13 | 26.14 | +0.249% | 15,656 | -2.448% |
| 2026-03-27 | 26.06 | 26.08 | 26.05 | 26.07 | +0.134% | 7,893 | -2.205% |
| 2026-03-26 | 26.07 | 26.07 | 26.03 | 26.04 | -0.019% | 8,243 | -2.074% |
| 2026-03-25 | 26.04 | 26.05 | 26.03 | 26.05 | 0.000% | 4,198 | -2.093% |
| 2026-03-24 | 26.05 | 26.07 | 26.04 | 26.05 | -0.134% | 9,887 | -2.093% |
| 2026-03-23 | 26.09 | 26.11 | 26.08 | 26.08 | -0.336% | 10,005 | -2.224% |
| 2026-03-20 | 26.18 | 26.18 | 26.16 | 26.17 | -0.141% | 5,031 | -2.553% |
| 2026-03-19 | 26.21 | 26.23 | 26.19 | 26.20 | -0.133% | 11,999 | -2.690% |
| 2026-03-18 | 26.28 | 26.28 | 26.24 | 26.24 | -0.038% | 9,065 | -2.820% |
| 2026-03-17 | 26.22 | 26.25 | 26.22 | 26.25 | +0.229% | 9,397 | -2.857% |
| 2026-03-16 | 26.21 | 26.21 | 26.17 | 26.19 | +0.038% | 11,860 | -2.635% |
| 2026-03-13 | 26.18 | 26.18 | 26.16 | 26.18 | 0.000% | 17,397 | -2.597% |
| 2026-03-12 | 26.20 | 26.21 | 26.16 | 26.18 | -0.019% | 122,614 | -2.597% |
| 2026-03-11 | 26.19 | 26.19 | 26.18 | 26.18 | +0.019% | 10,938 | -2.616% |
| 2026-03-10 | 26.20 | 26.20 | 26.17 | 26.18 | -0.095% | 13,081 | -2.597% |
| 2026-03-09 | 26.24 | 26.24 | 26.20 | 26.20 | +0.000% | 4,084 | -2.690% |
| 2026-03-06 | 26.19 | 26.23 | 26.19 | 26.20 | +0.210% | 4,965 | -2.690% |
| 2026-03-05 | 26.12 | 26.15 | 26.11 | 26.15 | +0.077% | 14,936 | -2.486% |
| 2026-03-04 | 26.14 | 26.14 | 26.12 | 26.13 | -0.057% | 20,093 | -2.411% |
| 2026-03-03 | 26.13 | 26.16 | 26.13 | 26.14 | +0.077% | 7,700 | -2.467% |
| 2026-03-02 | 26.18 | 26.18 | 26.11 | 26.13 | -0.134% | 7,210 | -2.392% |
| 2026-02-27 | 26.17 | 26.17 | 26.16 | 26.16 | +0.077% | 7,267 | -2.523% |
| 2026-02-26 | 26.10 | 26.14 | 26.09 | 26.14 | +0.172% | 7,150 | -2.448% |
| 2026-02-25 | 26.08 | 26.10 | 26.08 | 26.09 | +0.051% | 3,921 | -2.280% |
| 2026-02-24 | 26.09 | 26.09 | 26.06 | 26.08 | -0.051% | 9,967 | -2.230% |
| 2026-02-23 | 26.07 | 26.10 | 26.07 | 26.09 | +0.115% | 5,043 | -2.280% |
| 2026-02-20 | 26.07 | 26.07 | 26.05 | 26.07 | -0.058% | 16,542 | -2.168% |
| 2026-02-19 | 26.05 | 26.08 | 26.05 | 26.08 | +0.096% | 5,623 | -2.224% |
| 2026-02-18 | 26.06 | 26.06 | 26.05 | 26.05 | -0.019% | 1,861 | -2.130% |
| 2026-02-17 | 26.08 | 26.08 | 26.05 | 26.06 | -0.096% | 6,317 | -2.149% |
| 2026-02-13 | 26.08 | 26.09 | 26.07 | 26.09 | -0.019% | 4,193 | -2.243% |
| 2026-02-12 | 26.06 | 26.09 | 26.06 | 26.09 | +0.134% | 9,781 | -2.261% |
| 2026-02-11 | 26.05 | 26.07 | 26.05 | 26.05 | -0.077% | 5,127 | -2.130% |
| 2026-02-10 | 26.08 | 26.09 | 26.07 | 26.07 | +0.038% | 3,209 | -2.205% |
| 2026-02-09 | 26.07 | 26.07 | 26.06 | 26.07 | +0.076% | 3,536 | -2.168% |
| 2026-02-06 | 26.04 | 26.06 | 26.04 | 26.05 | -0.057% | 3,555 | -2.093% |
| 2026-02-05 | 26.03 | 26.06 | 26.03 | 26.06 | +0.135% | 6,473 | -2.149% |
| 2026-02-04 | 26.03 | 26.04 | 26.02 | 26.02 | -0.039% | 8,546 | -2.017% |
| 2026-02-03 | 26.04 | 26.04 | 26.02 | 26.04 | +0.019% | 8,983 | -2.055% |
| 2026-02-02 | 26.06 | 26.06 | 26.02 | 26.03 | -0.192% | 7,836 | -2.036% |
| 2026-01-30 | 26.05 | 26.08 | 26.05 | 26.08 | +0.077% | 4,410 | -2.224% |
| 2026-01-29 | 26.05 | 26.06 | 26.04 | 26.06 | +0.173% | 26,967 | -2.149% |
| 2026-01-28 | 26.02 | 26.02 | 25.99 | 26.02 | +0.058% | 5,196 | -1.980% |
| 2026-01-27 | 25.99 | 26.00 | 25.98 | 26.00 | +0.096% | 7,489 | -1.923% |
| 2026-01-26 | 25.98 | 25.98 | 25.97 | 25.98 | +0.039% | 31,950 | -1.829% |
| 2026-01-23 | 25.96 | 25.96 | 25.95 | 25.96 | +0.116% | 4,377 | -1.791% |
| 2026-01-22 | 25.95 | 25.95 | 25.93 | 25.93 | -0.039% | 5,649 | -1.677% |
| 2026-01-21 | 25.93 | 25.95 | 25.93 | 25.95 | +0.077% | 5,476 | -1.715% |
| 2026-01-20 | 25.94 | 25.94 | 25.93 | 25.93 | -0.039% | 42,221 | -1.639% |
| 2026-01-16 | 25.95 | 25.95 | 25.93 | 25.93 | -0.039% | 3,343 | -1.677% |
| 2026-01-15 | 25.98 | 25.98 | 25.94 | 25.95 | -0.192% | 5,195 | -1.715% |
| 2026-01-14 | 25.99 | 26.00 | 25.98 | 26.00 | +0.116% | 20,502 | -1.904% |
| 2026-01-13 | 25.97 | 25.97 | 25.96 | 25.96 | 0.000% | 16,587 | -1.791% |
| 2026-01-12 | 25.94 | 25.98 | 25.94 | 25.96 | +0.019% | 15,919 | -1.791% |
| 2026-01-09 | 25.95 | 25.96 | 25.94 | 25.96 | +0.019% | 31,094 | -1.772% |
| 2026-01-08 | 25.95 | 25.97 | 25.95 | 25.95 | -0.046% | 10,498 | -1.753% |
| 2026-01-07 | 25.96 | 25.98 | 25.95 | 25.97 | +0.085% | 64,192 | -1.798% |
| 2026-01-06 | 25.95 | 25.95 | 25.94 | 25.95 | -0.015% | 25,217 | -1.715% |
| 2026-01-05 | 25.93 | 25.95 | 25.93 | 25.95 | +0.131% | 33,532 | -1.730% |
| 2026-01-02 | 25.93 | 25.93 | 25.91 | 25.91 | 0.000% | 10,164 | -1.601% |
| 2025-12-31 | 25.92 | 25.93 | 25.91 | 25.91 | -0.077% | 11,510 | -1.601% |
| 2025-12-30 | 25.94 | 25.94 | 25.93 | 25.93 | +0.027% | 3,676 | -1.677% |
| 2025-12-29 | 25.95 | 25.95 | 25.92 | 25.93 | +0.042% | 16,182 | -1.651% |
| 2025-12-26 | 25.91 | 25.93 | 25.90 | 25.92 | +0.066% | 15,006 | -1.609% |
| 2025-12-24 | 25.89 | 25.90 | 25.89 | 25.90 | +0.077% | 16,273 | -1.544% |
| 2025-12-23 | 25.88 | 25.89 | 25.87 | 25.88 | -0.116% | 17,254 | -1.468% |
| 2025-12-22 | 25.91 | 25.91 | 25.89 | 25.91 | -1.107% | 115,748 | -1.582% |
| 2025-12-19 | 26.20 | 26.21 | 26.19 | 26.20 | +0.057% | 10,560 | -2.672% |
| 2025-12-18 | 26.16 | 26.19 | 26.16 | 26.18 | +0.038% | 42,274 | -2.616% |
| 2025-12-17 | 26.17 | 26.18 | 26.17 | 26.18 | -0.038% | 87,733 | -2.579% |
| 2025-12-16 | 26.18 | 26.19 | 26.18 | 26.18 | -0.038% | 18,545 | -2.616% |
| 2025-12-15 | 26.20 | 26.22 | 26.19 | 26.20 | -0.001% | 4,562 | -2.653% |
| 2025-12-12 | 26.20 | 26.21 | 26.19 | 26.20 | -0.018% | 4,954 | -2.654% |
| 2025-12-11 | 26.21 | 26.23 | 26.13 | 26.20 | 0.000% | 50,032 | -2.672% |
| 2025-12-10 | 26.14 | 26.20 | 26.14 | 26.20 | +0.134% | 60,407 | -2.672% |
| 2025-12-09 | 26.17 | 26.18 | 26.15 | 26.16 | -0.076% | 23,891 | -2.542% |
| 2025-12-08 | 26.23 | 26.23 | 26.18 | 26.18 | -0.114% | 16,413 | -2.616% |
| 2025-12-05 | 26.23 | 26.23 | 26.21 | 26.21 | 0.000% | 7,444 | -2.727% |
| 2025-12-04 | 26.21 | 26.22 | 26.21 | 26.21 | 0.000% | 8,098 | -2.727% |
| 2025-12-03 | 26.21 | 26.22 | 26.21 | 26.21 | +0.038% | 9,710 | -2.727% |
| 2025-12-02 | 26.20 | 26.21 | 26.20 | 26.20 | +0.019% | 3,768 | -2.690% |
| 2025-12-01 | 26.20 | 26.21 | 26.19 | 26.20 | -0.055% | 10,113 | -2.672% |
| 2025-11-28 | 26.23 | 26.25 | 26.21 | 26.21 | -0.002% | 6,368 | -2.725% |
| 2025-11-26 | 26.24 | 26.24 | 26.20 | 26.21 | +0.031% | 18,521 | -2.727% |
| 2025-11-25 | 26.18 | 26.21 | 26.18 | 26.21 | +0.084% | 7,729 | -2.698% |
| 2025-11-24 | 26.19 | 26.20 | 26.18 | 26.18 | -0.095% | 4,928 | -2.616% |
| 2025-11-21 | 26.20 | 26.21 | 26.18 | 26.21 | +0.172% | 60,693 | -2.709% |
| 2025-11-20 | 26.18 | 26.19 | 26.15 | 26.16 | +0.057% | 36,865 | -2.542% |
| 2025-11-19 | 26.18 | 26.18 | 26.14 | 26.15 | -0.057% | 17,126 | -2.486% |
| 2025-11-18 | 26.16 | 26.18 | 26.15 | 26.16 | +0.024% | 233,901 | -2.542% |
| 2025-11-17 | 26.16 | 26.17 | 26.15 | 26.16 | -0.005% | 6,205 | -2.518% |
| 2025-11-14 | 26.18 | 26.19 | 26.15 | 26.16 | -0.010% | 9,174 | -2.523% |
| 2025-11-13 | 26.17 | 26.17 | 26.16 | 26.16 | -0.029% | 5,957 | -2.532% |
| 2025-11-12 | 26.17 | 26.19 | 26.16 | 26.17 | -0.133% | 10,164 | -2.560% |
| 2025-11-11 | 26.19 | 26.20 | 26.19 | 26.20 | +0.190% | 5,759 | -2.690% |
| 2025-11-10 | 26.17 | 26.17 | 26.15 | 26.16 | -0.037% | 17,041 | -2.504% |
| 2025-11-07 | 26.14 | 26.16 | 26.14 | 26.16 | +0.075% | 5,534 | -2.540% |
| 2025-11-06 | 26.14 | 26.16 | 26.14 | 26.14 | +0.077% | 3,124 | -2.467% |
| 2025-11-05 | 26.16 | 26.16 | 26.13 | 26.13 | -0.153% | 15,282 | -2.392% |
| 2025-11-04 | 26.17 | 26.17 | 26.16 | 26.16 | +0.038% | 7,129 | -2.542% |
| 2025-11-03 | 26.20 | 26.20 | 26.15 | 26.16 | 0.000% | 5,935 | -2.504% |
| 2025-10-31 | 26.18 | 26.20 | 26.15 | 26.16 | +0.057% | 2,052 | -2.504% |
| 2025-10-30 | 26.12 | 26.14 | 26.12 | 26.14 | +0.077% | 10,507 | -2.448% |
| 2025-10-29 | 26.19 | 26.20 | 26.12 | 26.12 | -0.362% | 7,358 | -2.374% |
| 2025-10-28 | 26.19 | 26.22 | 26.19 | 26.21 | -0.019% | 5,556 | -2.727% |
| 2025-10-27 | 26.21 | 26.22 | 26.20 | 26.22 | -0.057% | 6,074 | -2.746% |
| 2025-10-24 | 26.23 | 26.24 | 26.23 | 26.23 | -0.038% | 3,935 | -2.802% |
| 2025-10-23 | 26.26 | 26.26 | 26.25 | 26.25 | -0.057% | 3,260 | -2.839% |
| 2025-10-22 | 26.25 | 26.26 | 26.24 | 26.26 | +0.057% | 4,362 | -2.894% |
| 2025-10-21 | 26.23 | 26.25 | 26.23 | 26.25 | +0.096% | 9,182 | -2.839% |
| 2025-10-20 | 26.23 | 26.23 | 26.20 | 26.22 | +0.019% | 8,865 | -2.746% |
| 2025-10-17 | 26.28 | 26.28 | 26.21 | 26.21 | -0.057% | 7,567 | -2.727% |
| 2025-10-16 | 26.18 | 26.23 | 26.18 | 26.23 | +0.133% | 8,991 | -2.783% |
| 2025-10-15 | 26.30 | 26.30 | 26.19 | 26.20 | -0.019% | 11,217 | -2.654% |
| 2025-10-14 | 26.21 | 26.21 | 26.19 | 26.20 | -0.076% | 7,568 | -2.672% |
| 2025-10-13 | 26.22 | 26.22 | 26.19 | 26.22 | +0.095% | 6,195 | -2.746% |
| 2025-10-10 | 26.19 | 26.20 | 26.17 | 26.20 | +0.109% | 13,475 | -2.653% |
| 2025-10-09 | 26.16 | 26.17 | 26.16 | 26.17 | -0.013% | 8,871 | -2.547% |
| 2025-10-08 | 26.19 | 26.19 | 26.16 | 26.17 | +0.038% | 17,262 | -2.560% |
| 2025-10-07 | 26.16 | 26.18 | 26.15 | 26.16 | +0.019% | 55,671 | -2.523% |
| 2025-10-06 | 26.13 | 26.21 | 26.13 | 26.16 | +0.061% | 27,026 | -2.504% |
| 2025-10-03 | 26.16 | 26.16 | 26.14 | 26.14 | -0.061% | 3,238 | -2.445% |
| 2025-10-02 | 26.15 | 26.17 | 26.15 | 26.16 | -0.028% | 9,360 | -2.504% |
| 2025-10-01 | 26.19 | 26.19 | 26.15 | 26.16 | +0.104% | 5,194 | -2.531% |
| 2025-09-30 | 26.14 | 26.14 | 26.13 | 26.13 | -0.020% | 9,107 | -2.429% |
| 2025-09-29 | 26.12 | 26.14 | 26.11 | 26.14 | +0.038% | 40,673 | -2.448% |
| 2025-09-26 | 26.18 | 26.18 | 26.12 | 26.13 | 0.000% | 15,523 | -2.411% |
| 2025-09-25 | 26.10 | 26.13 | 26.10 | 26.13 | -0.134% | 14,019 | -2.411% |
| 2025-09-24 | 26.17 | 26.17 | 26.16 | 26.16 | 0.000% | 7,354 | -2.542% |
| 2025-09-23 | 26.23 | 26.23 | 26.14 | 26.16 | +0.076% | 12,433 | -2.542% |
| 2025-09-22 | 26.14 | 26.16 | 26.13 | 26.14 | -0.891% | 10,221 | -2.467% |
| 2025-09-19 | 26.39 | 26.40 | 26.37 | 26.38 | -0.076% | 14,881 | -3.336% |
| 2025-09-18 | 26.38 | 26.40 | 26.37 | 26.40 | -0.019% | 43,528 | -3.409% |
| 2025-09-17 | 26.49 | 26.49 | 26.39 | 26.41 | -0.030% | 15,762 | -3.427% |
| 2025-09-16 | 26.42 | 26.42 | 26.39 | 26.41 | +0.087% | 24,636 | -3.457% |
| 2025-09-15 | 26.40 | 26.40 | 26.38 | 26.39 | 0.000% | 11,924 | -3.372% |
| 2025-09-12 | 26.40 | 26.40 | 26.38 | 26.39 | -0.019% | 4,391 | -3.372% |
| 2025-09-11 | 26.39 | 26.39 | 26.39 | 26.39 | -0.019% | 2,546 | -3.391% |
| 2025-09-10 | 26.41 | 26.41 | 26.39 | 26.40 | +0.076% | 3,014 | -3.409% |
| 2025-09-09 | 26.41 | 26.41 | 26.34 | 26.38 | -0.133% | 7,722 | -3.336% |
| 2025-09-08 | 26.41 | 26.42 | 26.41 | 26.41 | +0.076% | 3,481 | -3.464% |
| 2025-09-05 | 26.39 | 26.41 | 26.39 | 26.39 | +0.114% | 7,737 | -3.391% |
| 2025-09-04 | 26.36 | 26.37 | 26.35 | 26.36 | +0.019% | 5,655 | -3.281% |
| 2025-09-03 | 26.34 | 26.37 | 26.34 | 26.36 | +0.038% | 8,500 | -3.262% |
| 2025-09-02 | 26.34 | 26.37 | 26.34 | 26.35 | -0.133% | 5,410 | -3.226% |
| 2025-08-29 | 26.39 | 26.39 | 26.37 | 26.39 | +0.076% | 16,694 | -3.354% |
| 2025-08-28 | 26.34 | 26.37 | 26.34 | 26.36 | -0.019% | 4,579 | -3.281% |
| 2025-08-27 | 26.35 | 26.37 | 26.35 | 26.37 | +0.152% | 5,137 | -3.299% |
| 2025-08-26 | 26.29 | 26.33 | 26.29 | 26.33 | +0.190% | 11,321 | -3.152% |
| 2025-08-25 | 26.29 | 26.29 | 26.27 | 26.28 | -0.038% | 4,849 | -2.968% |
| 2025-08-22 | 26.25 | 26.32 | 26.25 | 26.29 | +0.363% | 3,007 | -3.005% |
| 2025-08-21 | 26.19 | 26.20 | 26.19 | 26.20 | +0.019% | 2,620 | -2.653% |
| 2025-08-20 | 26.19 | 26.21 | 26.18 | 26.19 | +0.057% | 3,880 | -2.635% |
| 2025-08-19 | 26.21 | 26.21 | 26.17 | 26.18 | +0.057% | 4,282 | -2.579% |
| 2025-08-18 | 26.17 | 26.17 | 26.15 | 26.16 | -0.038% | 3,872 | -2.523% |
| 2025-08-15 | 26.19 | 26.20 | 26.16 | 26.17 | -0.076% | 12,151 | -2.560% |
| 2025-08-14 | 26.19 | 26.20 | 26.18 | 26.19 | -0.019% | 9,455 | -2.635% |
| 2025-08-13 | 26.20 | 26.22 | 26.20 | 26.20 | +0.206% | 3,537 | -2.653% |
| 2025-08-12 | 26.15 | 26.15 | 26.14 | 26.14 | -0.091% | 6,168 | -2.453% |
| 2025-08-11 | 26.15 | 26.17 | 26.15 | 26.17 | +0.076% | 11,048 | -2.542% |
| 2025-08-08 | 26.15 | 26.15 | 26.13 | 26.15 | -0.056% | 2,324 | -2.468% |
| 2025-08-07 | 26.15 | 26.16 | 26.14 | 26.16 | +0.038% | 5,045 | -2.523% |
| 2025-08-06 | 26.14 | 26.17 | 26.14 | 26.15 | 0.000% | 7,077 | -2.486% |
| 2025-08-05 | 26.15 | 26.17 | 26.14 | 26.15 | -0.038% | 7,937 | -2.486% |
| 2025-08-04 | 26.15 | 26.18 | 26.15 | 26.16 | +0.077% | 3,653 | -2.523% |
| 2025-08-01 | 26.12 | 26.14 | 26.10 | 26.14 | +0.436% | 8,493 | -2.448% |
| 2025-07-31 | 26.07 | 26.07 | 26.02 | 26.03 | -0.167% | 25,916 | -2.023% |
| 2025-07-30 | 26.08 | 26.09 | 26.04 | 26.07 | -0.062% | 12,266 | -2.186% |
| 2025-07-29 | 26.06 | 26.09 | 26.05 | 26.09 | +0.178% | 9,215 | -2.248% |
| 2025-07-28 | 26.04 | 26.05 | 26.03 | 26.04 | 0.000% | 43,960 | -2.074% |
| 2025-07-25 | 26.05 | 26.05 | 26.03 | 26.04 | +0.019% | 11,572 | -2.074% |
| 2025-07-24 | 26.07 | 26.07 | 26.02 | 26.04 | -0.038% | 4,715 | -2.055% |
| 2025-07-23 | 26.06 | 26.07 | 26.04 | 26.05 | -0.195% | 5,047 | -2.093% |
| 2025-07-22 | 26.10 | 26.11 | 26.08 | 26.10 | -0.016% | 3,079 | -2.284% |
| 2025-07-21 | 26.10 | 26.11 | 26.08 | 26.10 | +0.153% | 19,692 | -2.299% |
| 2025-07-18 | 26.08 | 26.08 | 26.06 | 26.06 | +0.096% | 1,460 | -2.149% |
| 2025-07-17 | 26.02 | 26.05 | 26.02 | 26.04 | +0.038% | 4,893 | -2.055% |
| 2025-07-16 | 25.99 | 26.03 | 25.99 | 26.02 | +0.192% | 5,682 | -2.017% |
| 2025-07-15 | 25.99 | 25.99 | 25.96 | 25.98 | -0.096% | 4,694 | -1.829% |
| 2025-07-14 | 26.00 | 26.01 | 25.99 | 26.00 | +0.046% | 5,533 | -1.923% |
| 2025-07-11 | 25.97 | 25.99 | 25.96 | 25.99 | +0.069% | 4,160 | -1.878% |
| 2025-07-10 | 25.95 | 25.97 | 25.95 | 25.97 | 0.000% | 4,423 | -1.810% |
| 2025-07-09 | 25.95 | 25.98 | 25.95 | 25.97 | +0.096% | 6,855 | -1.810% |
| 2025-07-08 | 25.95 | 25.96 | 25.94 | 25.95 | -0.039% | 3,695 | -1.715% |
| 2025-07-07 | 25.94 | 25.95 | 25.92 | 25.95 | +0.096% | 7,486 | -1.753% |
| 2025-07-03 | 25.93 | 25.94 | 25.93 | 25.93 | -0.039% | 3,297 | -1.658% |
| 2025-07-02 | 25.93 | 25.95 | 25.93 | 25.94 | +0.019% | 35,917 | -1.696% |
| 2025-07-01 | 25.93 | 25.95 | 25.92 | 25.93 | -0.077% | 5,075 | -1.677% |
| 2025-06-30 | 25.96 | 25.96 | 25.93 | 25.95 | +0.077% | 9,342 | -1.753% |
| 2025-06-27 | 25.94 | 25.95 | 25.92 | 25.93 | -0.012% | 11,317 | -1.677% |
| 2025-06-26 | 25.91 | 25.94 | 25.91 | 25.94 | +0.185% | 6,616 | -1.689% |
| 2025-06-25 | 25.88 | 25.90 | 25.88 | 25.89 | 0.000% | 9,345 | -1.506% |
| 2025-06-24 | 25.88 | 25.89 | 25.87 | 25.89 | -0.019% | 6,783 | -1.506% |
| 2025-06-23 | 25.91 | 25.93 | 25.89 | 25.89 | -0.937% | 18,889 | -1.525% |
| 2025-06-20 | 26.10 | 26.15 | 26.10 | 26.14 | +0.172% | 19,241 | -2.448% |
| 2025-06-18 | 26.11 | 26.12 | 26.09 | 26.09 | +0.019% | 9,001 | -2.280% |
| 2025-06-17 | 26.04 | 26.09 | 26.04 | 26.09 | +0.154% | 12,237 | -2.261% |
| 2025-06-16 | 26.05 | 26.06 | 26.04 | 26.05 | 0.000% | 11,174 | -2.111% |
| 2025-06-13 | 26.04 | 26.06 | 26.03 | 26.05 | 0.000% | 11,295 | -2.111% |
| 2025-06-12 | 26.03 | 26.05 | 26.03 | 26.05 | +0.077% | 23,330 | -2.111% |
| 2025-06-11 | 26.01 | 26.03 | 26.00 | 26.03 | +0.077% | 29,614 | -2.036% |
| 2025-06-10 | 26.03 | 26.04 | 26.00 | 26.01 | -0.038% | 24,395 | -1.961% |
| 2025-06-09 | 26.00 | 26.03 | 26.00 | 26.02 | +0.058% | 12,082 | -1.998% |
| 2025-06-06 | 26.02 | 26.02 | 26.00 | 26.00 | -0.154% | 19,685 | -1.942% |
| 2025-06-05 | 26.08 | 26.10 | 26.04 | 26.05 | -0.153% | 90,090 | -2.093% |
| 2025-06-04 | 26.09 | 26.09 | 26.08 | 26.09 | +0.096% | 30,622 | -2.243% |
| 2025-06-03 | 26.09 | 26.09 | 26.05 | 26.06 | -0.077% | 13,426 | -2.149% |
| 2025-06-02 | 26.09 | 26.09 | 26.06 | 26.08 | -0.077% | 7,636 | -2.224% |
| 2025-05-30 | 26.06 | 26.10 | 26.06 | 26.10 | +0.173% | 5,139 | -2.299% |
| 2025-05-29 | 26.02 | 26.07 | 26.02 | 26.05 | +0.038% | 27,779 | -2.130% |
| 2025-05-28 | 26.05 | 26.05 | 26.03 | 26.05 | -0.077% | 12,994 | -2.093% |
| 2025-05-27 | 26.06 | 26.07 | 26.05 | 26.07 | 0.000% | 5,184 | -2.168% |
| 2025-05-23 | 26.06 | 26.07 | 26.06 | 26.07 | +0.096% | 16,089 | -2.168% |
| 2025-05-22 | 26.02 | 26.08 | 26.00 | 26.04 | +0.058% | 46,946 | -2.074% |
| 2025-05-21 | 26.12 | 26.12 | 26.00 | 26.02 | -0.038% | 313,970 | -2.017% |
| 2025-05-20 | 26.11 | 26.11 | 26.02 | 26.04 | 0.000% | 14,222 | -2.055% |
| 2025-05-19 | 26.01 | 26.04 | 26.00 | 26.04 | +0.078% | 6,457 | -2.055% |
| 2025-05-16 | 26.02 | 26.03 | 26.01 | 26.01 | +0.038% | 12,070 | -1.979% |
| 2025-05-15 | 25.98 | 26.00 | 25.97 | 26.00 | +0.135% | 17,057 | -1.942% |
| 2025-05-14 | 25.96 | 25.97 | 25.95 | 25.97 | +0.058% | 27,181 | -1.810% |
| 2025-05-13 | 25.93 | 25.95 | 25.93 | 25.95 | +0.135% | 2,853 | -1.753% |
| 2025-05-12 | 25.98 | 26.00 | 25.92 | 25.92 | -0.613% | 9,056 | -1.620% |
| 2025-05-09 | 26.10 | 26.12 | 26.07 | 26.08 | +0.019% | 16,061 | -2.224% |
| 2025-05-08 | 26.10 | 26.10 | 26.06 | 26.07 | -0.057% | 32,765 | -2.205% |
| 2025-05-07 | 26.09 | 26.13 | 26.08 | 26.09 | -0.038% | 54,826 | -2.261% |
| 2025-05-06 | 26.07 | 26.10 | 26.07 | 26.10 | +0.192% | 4,308 | -2.299% |
| 2025-05-05 | 26.06 | 26.06 | 26.03 | 26.05 | -0.038% | 9,727 | -2.111% |
| 2025-05-02 | 26.12 | 26.12 | 26.05 | 26.06 | -0.287% | 4,665 | -2.149% |
| 2025-05-01 | 26.20 | 26.20 | 26.13 | 26.14 | -0.210% | 6,077 | -2.430% |
| 2025-04-30 | 26.17 | 26.19 | 26.15 | 26.19 | +0.134% | 3,866 | -2.635% |
| 2025-04-29 | 26.14 | 26.16 | 26.14 | 26.16 | +0.019% | 7,369 | -2.504% |
| 2025-04-28 | 26.11 | 26.15 | 26.11 | 26.15 | +0.211% | 4,089 | -2.486% |
| 2025-04-25 | 26.10 | 26.10 | 26.07 | 26.09 | +0.115% | 4,829 | -2.280% |
| 2025-04-24 | 26.02 | 26.07 | 26.02 | 26.07 | +0.231% | 5,027 | -2.168% |
| 2025-04-23 | 26.00 | 26.01 | 25.97 | 26.00 | 0.000% | 11,789 | -1.942% |
| 2025-04-22 | 25.97 | 26.02 | 25.97 | 26.00 | +0.212% | 16,700 | -1.942% |
| 2025-04-21 | 25.99 | 26.03 | 25.95 | 25.95 | -0.154% | 13,233 | -1.734% |
| 2025-04-17 | 25.96 | 26.00 | 25.96 | 25.99 | +0.251% | 8,344 | -1.885% |
| 2025-04-16 | 25.91 | 25.93 | 25.91 | 25.93 | +0.039% | 5,061 | -1.639% |
| 2025-04-15 | 25.91 | 25.94 | 25.91 | 25.91 | 0.000% | 15,960 | -1.601% |
| 2025-04-14 | 25.91 | 25.93 | 25.90 | 25.91 | 0.000% | 9,852 | -1.601% |