XSHD
Invesco S&P SmallCap High Dividend Low Volatility ETF
stockBATSETF
At CloseOct 2, 2026
12.83USD0.000%(0.00)77,499
12.16Bid13.65Ask1.49SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
12.83USD0.000%(-0.00)
After-hoursOct 2, 2026 4:10:30 PM EDT
12.83USD0.000%(0.00)
XSHD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.94 | 12.98 | 12.81 | 12.83 | +0.078% | 31,734 | 0.000% |
| 2026-10-01 | 12.87 | 12.87 | 12.66 | 12.82 | -0.233% | 9,773 | +0.078% |
| 2026-09-30 | 13.03 | 13.03 | 12.85 | 12.85 | -1.090% | 26,471 | -0.156% |
| 2026-09-29 | 13.02 | 13.06 | 12.95 | 12.99 | -0.371% | 27,402 | -1.244% |
| 2026-09-28 | 13.11 | 13.11 | 12.99 | 13.04 | -0.761% | 31,655 | -1.610% |
| 2026-09-25 | 13.19 | 13.19 | 13.07 | 13.14 | -0.076% | 22,076 | -2.359% |
| 2026-09-24 | 13.27 | 13.27 | 13.14 | 13.15 | -0.979% | 29,963 | -2.433% |
| 2026-09-23 | 13.48 | 13.48 | 13.28 | 13.28 | -1.557% | 17,871 | -3.389% |
| 2026-09-22 | 13.52 | 13.53 | 13.49 | 13.49 | +0.394% | 18,663 | -4.893% |
| 2026-09-21 | 13.44 | 13.48 | 13.43 | 13.44 | -0.195% | 24,904 | -4.517% |
| 2026-09-18 | 13.60 | 13.61 | 13.46 | 13.46 | -1.439% | 10,247 | -4.704% |
| 2026-09-17 | 13.74 | 13.78 | 13.66 | 13.66 | +0.293% | 33,899 | -6.075% |
| 2026-09-16 | 13.76 | 13.78 | 13.56 | 13.62 | -0.511% | 31,309 | -5.800% |
| 2026-09-15 | 13.73 | 13.73 | 13.68 | 13.69 | -0.215% | 10,027 | -6.282% |
| 2026-09-14 | 13.75 | 13.81 | 13.72 | 13.72 | -0.339% | 24,855 | -6.483% |
| 2026-09-11 | 13.89 | 13.89 | 13.75 | 13.77 | +0.145% | 5,941 | -6.800% |
| 2026-09-10 | 13.95 | 13.95 | 13.73 | 13.75 | -1.320% | 12,700 | -6.664% |
| 2026-09-09 | 14.07 | 14.07 | 13.92 | 13.93 | -1.219% | 28,248 | -7.897% |
| 2026-09-08 | 14.16 | 14.16 | 14.08 | 14.10 | -0.621% | 8,186 | -9.019% |
| 2026-09-04 | 14.12 | 14.25 | 14.12 | 14.19 | 0.000% | 17,844 | -9.584% |
| 2026-09-03 | 14.28 | 14.32 | 14.18 | 14.19 | -0.455% | 11,654 | -9.584% |
| 2026-09-02 | 14.18 | 14.31 | 14.18 | 14.25 | +0.812% | 7,949 | -9.995% |
| 2026-09-01 | 14.19 | 14.24 | 14.11 | 14.14 | -0.493% | 18,379 | -9.264% |
| 2026-08-31 | 14.27 | 14.27 | 14.20 | 14.21 | -0.629% | 26,261 | -9.711% |
| 2026-08-28 | 14.34 | 14.39 | 14.30 | 14.30 | 0.000% | 17,475 | -10.280% |
| 2026-08-27 | 14.34 | 14.34 | 14.30 | 14.30 | -0.556% | 10,188 | -10.280% |
| 2026-08-26 | 14.41 | 14.45 | 14.38 | 14.38 | -0.347% | 17,876 | -10.779% |
| 2026-08-25 | 14.47 | 14.47 | 14.39 | 14.43 | -0.276% | 67,427 | -11.088% |
| 2026-08-24 | 14.41 | 14.50 | 14.41 | 14.47 | +0.181% | 21,570 | -11.334% |
| 2026-08-21 | 14.45 | 14.48 | 14.43 | 14.44 | +0.096% | 22,674 | -11.174% |
| 2026-08-20 | 14.42 | 14.49 | 14.37 | 14.43 | -0.345% | 13,842 | -11.088% |
| 2026-08-19 | 14.38 | 14.54 | 14.38 | 14.48 | +1.330% | 15,309 | -11.395% |
| 2026-08-18 | 14.35 | 14.40 | 14.29 | 14.29 | -0.349% | 34,871 | -10.217% |
| 2026-08-17 | 14.44 | 14.48 | 14.29 | 14.34 | -0.761% | 43,855 | -10.530% |
| 2026-08-14 | 14.50 | 14.53 | 14.44 | 14.45 | -0.138% | 37,314 | -11.211% |
| 2026-08-13 | 14.40 | 14.48 | 14.40 | 14.47 | +1.189% | 66,090 | -11.334% |
| 2026-08-12 | 14.29 | 14.34 | 14.23 | 14.30 | -0.140% | 19,796 | -10.280% |
| 2026-08-11 | 14.25 | 14.39 | 14.25 | 14.32 | +0.562% | 24,855 | -10.405% |
| 2026-08-10 | 14.37 | 14.41 | 14.19 | 14.24 | -1.419% | 61,024 | -9.902% |
| 2026-08-07 | 14.35 | 14.48 | 14.35 | 14.45 | +1.085% | 18,132 | -11.180% |
| 2026-08-06 | 14.37 | 14.40 | 14.29 | 14.29 | -0.070% | 15,960 | -10.217% |
| 2026-08-05 | 14.39 | 14.39 | 14.23 | 14.30 | -0.418% | 21,310 | -10.280% |
| 2026-08-04 | 14.24 | 14.38 | 14.20 | 14.36 | +0.624% | 27,247 | -10.655% |
| 2026-08-03 | 14.21 | 14.35 | 14.19 | 14.27 | +0.712% | 28,995 | -10.097% |
| 2026-07-31 | 14.22 | 14.22 | 14.09 | 14.17 | -0.492% | 29,474 | -9.457% |
| 2026-07-30 | 14.40 | 14.40 | 14.19 | 14.24 | -1.589% | 10,960 | -9.902% |
| 2026-07-29 | 14.50 | 14.62 | 14.46 | 14.47 | -0.207% | 61,895 | -11.334% |
| 2026-07-28 | 14.47 | 14.59 | 14.47 | 14.50 | +1.045% | 17,330 | -11.517% |
| 2026-07-27 | 14.35 | 14.42 | 14.31 | 14.35 | +0.631% | 19,723 | -10.592% |
| 2026-07-24 | 14.26 | 14.41 | 14.25 | 14.26 | -0.070% | 25,738 | -10.028% |
| 2026-07-23 | 14.45 | 14.45 | 14.23 | 14.27 | -1.177% | 62,394 | -10.091% |
| 2026-07-22 | 14.50 | 14.50 | 14.42 | 14.44 | -0.270% | 43,285 | -11.150% |
| 2026-07-21 | 14.51 | 14.51 | 14.46 | 14.48 | -0.244% | 10,870 | -11.390% |
| 2026-07-20 | 14.65 | 14.65 | 14.51 | 14.51 | -1.060% | 36,678 | -11.606% |
| 2026-07-17 | 14.76 | 14.87 | 14.58 | 14.67 | -0.475% | 13,700 | -12.543% |
| 2026-07-16 | 14.33 | 14.76 | 14.33 | 14.74 | +3.301% | 52,925 | -12.958% |
| 2026-07-15 | 14.20 | 14.41 | 14.20 | 14.27 | +0.456% | 49,955 | -10.085% |
| 2026-07-14 | 14.22 | 14.22 | 14.17 | 14.20 | +0.171% | 3,695 | -9.675% |
| 2026-07-13 | 14.20 | 14.24 | 14.15 | 14.18 | +0.212% | 5,964 | -9.520% |
| 2026-07-10 | 14.06 | 14.15 | 14.06 | 14.15 | +0.855% | 4,459 | -9.329% |
| 2026-07-09 | 14.05 | 14.05 | 13.96 | 14.03 | +0.214% | 16,726 | -8.553% |
| 2026-07-08 | 14.13 | 14.21 | 14.00 | 14.00 | -1.200% | 23,914 | -8.357% |
| 2026-07-07 | 14.19 | 14.33 | 14.17 | 14.17 | +0.106% | 28,776 | -9.457% |
| 2026-07-06 | 14.25 | 14.29 | 14.13 | 14.15 | -0.875% | 32,383 | -9.361% |
| 2026-07-02 | 14.30 | 14.30 | 14.19 | 14.28 | +0.563% | 19,411 | -10.154% |
| 2026-07-01 | 14.12 | 14.32 | 14.12 | 14.20 | +0.567% | 26,642 | -9.648% |
| 2026-06-30 | 14.15 | 14.19 | 14.12 | 14.12 | -0.423% | 60,481 | -9.136% |
| 2026-06-29 | 14.24 | 14.24 | 14.05 | 14.18 | -0.281% | 49,388 | -9.520% |
| 2026-06-26 | 13.93 | 14.24 | 13.91 | 14.22 | +2.155% | 43,937 | -9.775% |
| 2026-06-25 | 13.95 | 14.03 | 13.88 | 13.92 | +0.505% | 28,978 | -7.830% |
| 2026-06-24 | 13.72 | 13.87 | 13.72 | 13.85 | +1.540% | 25,441 | -7.365% |
| 2026-06-23 | 13.45 | 13.66 | 13.45 | 13.64 | +1.337% | 34,053 | -5.938% |
| 2026-06-22 | 13.68 | 13.70 | 13.46 | 13.46 | -1.895% | 28,742 | -4.681% |
| 2026-06-18 | 13.66 | 13.78 | 13.65 | 13.72 | +0.882% | 42,618 | -6.487% |
| 2026-06-17 | 13.79 | 13.82 | 13.60 | 13.60 | -1.521% | 23,101 | -5.662% |
| 2026-06-16 | 13.82 | 13.89 | 13.78 | 13.81 | +0.039% | 22,117 | -7.096% |
| 2026-06-15 | 14.00 | 14.00 | 13.80 | 13.80 | -0.758% | 14,406 | -7.060% |
| 2026-06-12 | 13.85 | 14.00 | 13.84 | 13.91 | +0.651% | 54,685 | -7.764% |
| 2026-06-11 | 13.83 | 13.87 | 13.73 | 13.82 | +0.582% | 28,108 | -7.164% |
| 2026-06-10 | 13.78 | 13.90 | 13.73 | 13.74 | -0.137% | 23,141 | -6.623% |
| 2026-06-09 | 13.66 | 13.80 | 13.66 | 13.76 | +1.317% | 13,233 | -6.751% |
| 2026-06-08 | 13.62 | 13.70 | 13.58 | 13.58 | -0.074% | 30,099 | -5.523% |
| 2026-06-05 | 13.57 | 13.69 | 13.57 | 13.59 | -0.074% | 56,385 | -5.592% |
| 2026-06-04 | 13.48 | 13.63 | 13.48 | 13.60 | +1.417% | 19,517 | -5.662% |
| 2026-06-03 | 13.54 | 13.54 | 13.40 | 13.41 | -1.252% | 46,398 | -4.325% |
| 2026-06-02 | 13.50 | 13.63 | 13.50 | 13.58 | +0.295% | 36,153 | -5.523% |
| 2026-06-01 | 13.55 | 13.57 | 13.48 | 13.54 | -0.514% | 24,489 | -5.244% |
| 2026-05-29 | 13.59 | 13.67 | 13.58 | 13.61 | -0.073% | 36,640 | -5.731% |
| 2026-05-28 | 13.64 | 13.64 | 13.54 | 13.62 | +0.147% | 12,824 | -5.800% |
| 2026-05-27 | 13.52 | 13.67 | 13.52 | 13.60 | +0.443% | 17,457 | -5.662% |
| 2026-05-26 | 13.55 | 13.61 | 13.48 | 13.54 | 0.000% | 29,814 | -5.244% |
| 2026-05-22 | 13.53 | 13.54 | 13.49 | 13.54 | +0.371% | 11,860 | -5.244% |
| 2026-05-21 | 13.35 | 13.53 | 13.26 | 13.49 | +0.653% | 28,801 | -4.893% |
| 2026-05-20 | 13.27 | 13.40 | 13.25 | 13.40 | +1.052% | 350,512 | -4.272% |
| 2026-05-19 | 13.25 | 13.36 | 13.25 | 13.26 | -0.577% | 12,648 | -3.265% |
| 2026-05-18 | 13.18 | 13.39 | 13.18 | 13.34 | +0.802% | 29,430 | -3.823% |
| 2026-05-15 | 13.33 | 13.36 | 13.23 | 13.23 | -1.291% | 15,159 | -3.052% |
| 2026-05-14 | 13.44 | 13.53 | 13.40 | 13.41 | -0.022% | 20,742 | -4.304% |
| 2026-05-13 | 13.50 | 13.50 | 13.34 | 13.41 | -0.533% | 37,410 | -4.325% |
| 2026-05-12 | 13.55 | 13.61 | 13.43 | 13.48 | -0.283% | 25,686 | -4.835% |
| 2026-05-11 | 13.71 | 13.75 | 13.51 | 13.52 | -1.242% | 20,696 | -5.104% |
| 2026-05-08 | 13.71 | 13.76 | 13.62 | 13.69 | -0.219% | 17,666 | -6.282% |
| 2026-05-07 | 13.70 | 13.84 | 13.67 | 13.72 | -0.218% | 75,109 | -6.487% |
| 2026-05-06 | 13.95 | 13.97 | 13.71 | 13.75 | -0.748% | 25,603 | -6.691% |
| 2026-05-05 | 13.74 | 13.90 | 13.73 | 13.85 | +1.417% | 10,473 | -7.389% |
| 2026-05-04 | 13.82 | 13.83 | 13.63 | 13.66 | -1.727% | 20,143 | -6.076% |
| 2026-05-01 | 13.87 | 13.92 | 13.83 | 13.90 | +0.725% | 9,290 | -7.698% |
| 2026-04-30 | 13.58 | 13.85 | 13.58 | 13.80 | +1.322% | 14,261 | -7.029% |
| 2026-04-29 | 13.83 | 13.83 | 13.57 | 13.62 | -1.518% | 21,737 | -5.800% |
| 2026-04-28 | 13.75 | 13.89 | 13.75 | 13.83 | +0.363% | 33,841 | -7.231% |
| 2026-04-27 | 13.76 | 13.84 | 13.76 | 13.78 | +0.364% | 11,182 | -6.894% |
| 2026-04-24 | 13.67 | 13.74 | 13.63 | 13.73 | +0.439% | 14,537 | -6.555% |
| 2026-04-23 | 13.75 | 13.75 | 13.58 | 13.67 | -0.292% | 16,008 | -6.145% |
| 2026-04-22 | 13.72 | 13.77 | 13.68 | 13.71 | +0.440% | 31,992 | -6.419% |
| 2026-04-21 | 13.76 | 13.85 | 13.64 | 13.65 | -0.655% | 20,617 | -6.007% |
| 2026-04-20 | 13.67 | 13.77 | 13.67 | 13.74 | -0.363% | 29,345 | -6.623% |
| 2026-04-17 | 13.63 | 13.85 | 13.63 | 13.79 | +1.472% | 41,998 | -6.962% |
| 2026-04-16 | 13.56 | 13.65 | 13.54 | 13.59 | +0.054% | 21,054 | -5.592% |
| 2026-04-15 | 13.57 | 13.59 | 13.53 | 13.58 | +0.098% | 26,853 | -5.541% |
| 2026-04-14 | 13.51 | 13.59 | 13.51 | 13.57 | +0.365% | 29,307 | -5.448% |
| 2026-04-13 | 13.39 | 13.53 | 13.37 | 13.52 | +0.520% | 38,402 | -5.104% |
| 2026-04-10 | 13.44 | 13.51 | 13.41 | 13.45 | -0.074% | 42,824 | -4.610% |
| 2026-04-09 | 13.24 | 13.48 | 13.24 | 13.46 | +1.127% | 67,345 | -4.681% |
| 2026-04-08 | 13.31 | 13.38 | 13.26 | 13.31 | +1.294% | 37,755 | -3.606% |
| 2026-04-07 | 13.11 | 13.20 | 13.11 | 13.14 | -0.114% | 85,352 | -2.359% |
| 2026-04-06 | 13.16 | 13.20 | 13.12 | 13.15 | -0.341% | 103,098 | -2.471% |
| 2026-04-02 | 13.07 | 13.20 | 13.02 | 13.20 | +0.380% | 41,636 | -2.803% |
| 2026-04-01 | 13.19 | 13.19 | 13.08 | 13.15 | +0.210% | 61,954 | -2.433% |
| 2026-03-31 | 13.07 | 13.17 | 12.95 | 13.12 | +1.175% | 84,699 | -2.228% |
| 2026-03-30 | 12.95 | 13.06 | 12.90 | 12.97 | +0.777% | 103,805 | -1.079% |
| 2026-03-27 | 13.00 | 13.00 | 12.82 | 12.87 | -0.924% | 37,926 | -0.311% |
| 2026-03-26 | 12.90 | 13.09 | 12.90 | 12.99 | -0.230% | 16,149 | -1.232% |
| 2026-03-25 | 12.98 | 13.04 | 12.90 | 13.02 | +0.852% | 76,003 | -1.459% |
| 2026-03-24 | 12.84 | 13.02 | 12.82 | 12.91 | +0.155% | 47,083 | -0.620% |
| 2026-03-23 | 12.79 | 13.02 | 12.79 | 12.89 | +1.592% | 83,153 | -0.465% |
| 2026-03-20 | 13.01 | 13.01 | 12.67 | 12.69 | -2.699% | 105,070 | +1.119% |
| 2026-03-19 | 12.96 | 13.13 | 12.94 | 13.04 | +0.308% | 60,239 | -1.610% |
| 2026-03-18 | 13.10 | 13.10 | 13.00 | 13.00 | -0.915% | 12,549 | -1.308% |
| 2026-03-17 | 13.13 | 13.20 | 13.12 | 13.12 | +0.613% | 31,638 | -2.210% |
| 2026-03-16 | 13.10 | 13.14 | 13.03 | 13.04 | +0.385% | 39,128 | -1.610% |
| 2026-03-13 | 13.12 | 13.12 | 12.97 | 12.99 | -0.416% | 23,953 | -1.232% |
| 2026-03-12 | 13.08 | 13.17 | 13.04 | 13.04 | -1.030% | 20,876 | -1.643% |
| 2026-03-11 | 13.26 | 13.26 | 13.08 | 13.18 | -0.378% | 21,661 | -2.656% |
| 2026-03-10 | 13.30 | 13.38 | 13.22 | 13.23 | -0.676% | 22,179 | -3.023% |
| 2026-03-09 | 13.31 | 13.34 | 12.97 | 13.32 | -0.745% | 38,141 | -3.679% |
| 2026-03-06 | 13.39 | 13.44 | 13.26 | 13.42 | -0.958% | 21,279 | -4.396% |
| 2026-03-05 | 13.56 | 13.62 | 13.48 | 13.55 | -0.633% | 30,086 | -5.312% |
| 2026-03-04 | 13.56 | 13.66 | 13.44 | 13.64 | +0.710% | 31,389 | -5.912% |
| 2026-03-03 | 13.47 | 13.59 | 13.26 | 13.54 | -0.514% | 114,018 | -5.244% |
| 2026-03-02 | 13.43 | 13.66 | 13.34 | 13.61 | +0.591% | 81,006 | -5.731% |
| 2026-02-27 | 13.55 | 13.59 | 13.45 | 13.53 | -0.221% | 27,988 | -5.174% |
| 2026-02-26 | 13.37 | 13.60 | 13.37 | 13.56 | +1.119% | 24,200 | -5.383% |
| 2026-02-25 | 13.47 | 13.47 | 13.23 | 13.41 | -0.075% | 46,000 | -4.325% |
| 2026-02-24 | 13.41 | 13.43 | 13.34 | 13.42 | +0.075% | 21,534 | -4.396% |
| 2026-02-23 | 13.56 | 13.59 | 13.36 | 13.41 | -2.117% | 37,270 | -4.325% |
| 2026-02-20 | 13.66 | 13.70 | 13.55 | 13.70 | +0.146% | 36,576 | -6.350% |
| 2026-02-19 | 13.66 | 13.68 | 13.58 | 13.68 | +0.073% | 18,504 | -6.213% |
| 2026-02-18 | 13.64 | 13.75 | 13.64 | 13.67 | +0.441% | 27,828 | -6.145% |
| 2026-02-17 | 13.78 | 13.80 | 13.52 | 13.61 | -1.234% | 33,095 | -5.731% |
| 2026-02-13 | 13.67 | 13.84 | 13.61 | 13.78 | +1.138% | 45,910 | -6.894% |
| 2026-02-12 | 13.76 | 13.82 | 13.55 | 13.63 | -0.837% | 49,690 | -5.835% |
| 2026-02-11 | 13.86 | 13.87 | 13.73 | 13.74 | -0.723% | 30,338 | -6.623% |
| 2026-02-10 | 13.77 | 13.88 | 13.74 | 13.84 | +0.875% | 27,369 | -7.298% |
| 2026-02-09 | 13.84 | 13.84 | 13.60 | 13.72 | -1.010% | 50,375 | -6.487% |
| 2026-02-06 | 13.89 | 13.92 | 13.83 | 13.86 | +0.435% | 73,234 | -7.431% |
| 2026-02-05 | 13.83 | 13.89 | 13.73 | 13.80 | -0.576% | 59,488 | -7.029% |
| 2026-02-04 | 13.63 | 13.88 | 13.63 | 13.88 | +2.059% | 40,561 | -7.565% |
| 2026-02-03 | 13.60 | 13.71 | 13.50 | 13.60 | +0.221% | 111,645 | -5.662% |
| 2026-02-02 | 13.53 | 13.66 | 13.51 | 13.57 | -0.018% | 73,534 | -5.453% |
| 2026-01-30 | 13.71 | 13.73 | 13.44 | 13.57 | -0.931% | 36,847 | -5.470% |
| 2026-01-29 | 13.61 | 13.74 | 13.61 | 13.70 | +1.107% | 49,704 | -6.350% |
| 2026-01-28 | 13.70 | 13.73 | 13.53 | 13.55 | -0.878% | 36,634 | -5.314% |
| 2026-01-27 | 13.57 | 13.68 | 13.55 | 13.67 | +0.515% | 31,826 | -6.145% |
| 2026-01-26 | 13.62 | 13.64 | 13.50 | 13.60 | -0.147% | 48,435 | -5.662% |
| 2026-01-23 | 13.71 | 13.71 | 13.61 | 13.62 | -0.801% | 29,013 | -5.800% |
| 2026-01-22 | 13.77 | 13.87 | 13.70 | 13.73 | +0.073% | 33,734 | -6.555% |
| 2026-01-21 | 13.60 | 13.72 | 13.57 | 13.72 | +1.630% | 37,916 | -6.487% |
| 2026-01-20 | 13.55 | 13.58 | 13.47 | 13.50 | -2.351% | 65,256 | -4.963% |
| 2026-01-16 | 13.76 | 13.83 | 13.70 | 13.82 | +0.545% | 40,497 | -7.197% |
| 2026-01-15 | 13.53 | 13.78 | 13.52 | 13.75 | +1.551% | 65,534 | -6.691% |
| 2026-01-14 | 13.37 | 13.54 | 13.37 | 13.54 | +1.196% | 40,790 | -5.244% |
| 2026-01-13 | 13.43 | 13.48 | 13.34 | 13.38 | -0.075% | 74,203 | -4.111% |
| 2026-01-12 | 13.30 | 13.40 | 13.26 | 13.39 | +0.601% | 90,384 | -4.182% |
| 2026-01-09 | 13.21 | 13.34 | 13.21 | 13.31 | +0.833% | 38,973 | -3.606% |
| 2026-01-08 | 12.91 | 13.26 | 12.89 | 13.20 | +1.852% | 44,360 | -2.803% |
| 2026-01-07 | 13.05 | 13.05 | 12.90 | 12.96 | -0.461% | 28,894 | -1.003% |
| 2026-01-06 | 12.90 | 13.03 | 12.85 | 13.02 | +1.009% | 100,361 | -1.459% |
| 2026-01-05 | 12.94 | 12.96 | 12.83 | 12.89 | -0.155% | 155,198 | -0.465% |
| 2026-01-02 | 12.87 | 12.98 | 12.74 | 12.91 | +0.781% | 39,054 | -0.620% |
| 2025-12-31 | 12.88 | 12.88 | 12.79 | 12.81 | -0.543% | 79,905 | +0.156% |
| 2025-12-30 | 12.89 | 12.91 | 12.87 | 12.88 | +0.078% | 47,572 | -0.388% |
| 2025-12-29 | 12.88 | 12.92 | 12.85 | 12.87 | -0.310% | 46,441 | -0.311% |
| 2025-12-26 | 12.91 | 12.92 | 12.85 | 12.91 | +0.078% | 40,969 | -0.620% |
| 2025-12-24 | 12.81 | 12.92 | 12.81 | 12.90 | +0.624% | 29,806 | -0.543% |
| 2025-12-23 | 12.94 | 12.94 | 12.80 | 12.82 | -0.851% | 37,223 | +0.078% |
| 2025-12-22 | 12.99 | 13.03 | 12.93 | 12.93 | -0.615% | 65,063 | -0.773% |
| 2025-12-19 | 13.17 | 13.17 | 13.00 | 13.01 | -1.365% | 49,000 | -1.384% |
| 2025-12-18 | 13.23 | 13.28 | 13.18 | 13.19 | -0.227% | 44,192 | -2.729% |
| 2025-12-17 | 13.15 | 13.29 | 13.15 | 13.22 | +1.148% | 36,869 | -2.950% |
| 2025-12-16 | 13.14 | 13.16 | 13.07 | 13.07 | -0.608% | 88,282 | -1.836% |
| 2025-12-15 | 13.15 | 13.20 | 13.06 | 13.15 | +0.305% | 70,598 | -2.433% |
| 2025-12-12 | 13.15 | 13.20 | 13.08 | 13.11 | +0.153% | 55,779 | -2.136% |
| 2025-12-11 | 13.00 | 13.16 | 13.00 | 13.09 | +0.538% | 88,098 | -1.986% |
| 2025-12-10 | 12.82 | 13.09 | 12.82 | 13.02 | +1.639% | 53,663 | -1.459% |
| 2025-12-09 | 12.75 | 12.85 | 12.75 | 12.81 | +0.471% | 39,420 | +0.156% |
| 2025-12-08 | 12.85 | 12.85 | 12.75 | 12.75 | -0.546% | 41,687 | +0.627% |
| 2025-12-05 | 12.82 | 12.90 | 12.80 | 12.82 | 0.000% | 28,910 | +0.078% |
| 2025-12-04 | 12.95 | 12.99 | 12.82 | 12.82 | -1.233% | 37,040 | +0.078% |
| 2025-12-03 | 12.83 | 12.98 | 12.83 | 12.98 | +1.248% | 34,265 | -1.156% |
| 2025-12-02 | 12.91 | 12.91 | 12.79 | 12.82 | -0.156% | 60,113 | +0.078% |
| 2025-12-01 | 12.83 | 12.87 | 12.79 | 12.84 | -0.311% | 48,554 | -0.078% |
| 2025-11-28 | 12.94 | 12.94 | 12.85 | 12.88 | 0.000% | 29,179 | -0.388% |
| 2025-11-26 | 12.83 | 13.00 | 12.79 | 12.88 | +0.625% | 59,166 | -0.388% |
| 2025-11-25 | 12.56 | 12.85 | 12.56 | 12.80 | +2.073% | 30,636 | +0.234% |
| 2025-11-24 | 12.53 | 12.55 | 12.46 | 12.54 | -0.634% | 55,571 | +2.313% |
| 2025-11-21 | 12.33 | 12.65 | 12.30 | 12.62 | +2.602% | 22,936 | +1.664% |
| 2025-11-20 | 12.46 | 12.48 | 12.30 | 12.30 | -0.405% | 33,922 | +4.309% |
| 2025-11-19 | 12.50 | 12.50 | 12.33 | 12.35 | -0.962% | 60,859 | +3.887% |
| 2025-11-18 | 12.43 | 12.50 | 12.41 | 12.47 | -0.200% | 28,787 | +2.887% |
| 2025-11-17 | 12.70 | 12.73 | 12.48 | 12.49 | -1.651% | 25,409 | +2.681% |
| 2025-11-14 | 12.71 | 12.73 | 12.59 | 12.70 | -0.119% | 48,162 | +0.985% |
| 2025-11-13 | 12.80 | 12.84 | 12.70 | 12.72 | -0.625% | 73,515 | +0.865% |
| 2025-11-12 | 12.87 | 12.93 | 12.80 | 12.80 | -0.698% | 21,228 | +0.234% |
| 2025-11-11 | 12.78 | 12.90 | 12.78 | 12.89 | +1.257% | 43,182 | -0.465% |
| 2025-11-10 | 12.79 | 12.80 | 12.69 | 12.73 | -0.048% | 62,673 | +0.786% |
| 2025-11-07 | 12.67 | 12.74 | 12.65 | 12.74 | +0.363% | 21,286 | +0.737% |
| 2025-11-06 | 12.82 | 12.86 | 12.69 | 12.69 | -1.245% | 28,748 | +1.103% |
| 2025-11-05 | 12.80 | 12.87 | 12.77 | 12.85 | +1.661% | 37,425 | -0.156% |
| 2025-11-04 | 12.57 | 12.65 | 12.57 | 12.64 | 0.000% | 54,449 | +1.503% |
| 2025-11-03 | 12.65 | 12.70 | 12.47 | 12.64 | -0.315% | 51,454 | +1.503% |
| 2025-10-31 | 12.68 | 12.70 | 12.53 | 12.68 | -0.079% | 57,350 | +1.183% |
| 2025-10-30 | 12.81 | 12.86 | 12.66 | 12.69 | -1.475% | 39,613 | +1.103% |
| 2025-10-29 | 13.12 | 13.12 | 12.79 | 12.88 | -2.016% | 71,811 | -0.388% |
| 2025-10-28 | 13.18 | 13.20 | 13.06 | 13.14 | -0.492% | 42,086 | -2.396% |
| 2025-10-27 | 13.30 | 13.30 | 13.16 | 13.21 | -0.151% | 62,116 | -2.877% |
| 2025-10-24 | 13.26 | 13.31 | 13.22 | 13.23 | +0.303% | 58,401 | -3.023% |
| 2025-10-23 | 13.20 | 13.22 | 13.13 | 13.19 | +0.076% | 58,650 | -2.729% |
| 2025-10-22 | 13.14 | 13.23 | 13.12 | 13.18 | +0.479% | 20,845 | -2.656% |
| 2025-10-21 | 13.10 | 13.18 | 13.09 | 13.12 | -0.174% | 29,557 | -2.189% |
| 2025-10-20 | 13.12 | 13.14 | 13.05 | 13.14 | +0.459% | 44,170 | -2.359% |
| 2025-10-17 | 13.04 | 13.11 | 13.03 | 13.08 | +0.230% | 19,410 | -1.911% |
| 2025-10-16 | 13.24 | 13.25 | 13.03 | 13.05 | -1.361% | 29,584 | -1.686% |
| 2025-10-15 | 13.24 | 13.31 | 13.18 | 13.23 | +0.762% | 54,131 | -3.023% |
| 2025-10-14 | 12.90 | 13.16 | 12.90 | 13.13 | +0.984% | 27,002 | -2.285% |
| 2025-10-13 | 13.03 | 13.05 | 12.95 | 13.00 | +0.791% | 48,635 | -1.323% |
| 2025-10-10 | 13.11 | 13.17 | 12.90 | 12.90 | -1.467% | 53,402 | -0.543% |
| 2025-10-09 | 13.29 | 13.29 | 13.09 | 13.09 | -1.476% | 40,525 | -2.001% |
| 2025-10-08 | 13.25 | 13.29 | 13.20 | 13.29 | +0.568% | 49,764 | -3.447% |
| 2025-10-07 | 13.27 | 13.29 | 13.21 | 13.21 | -0.505% | 38,887 | -2.899% |
| 2025-10-06 | 13.54 | 13.54 | 13.27 | 13.28 | -1.557% | 51,869 | -3.389% |
| 2025-10-03 | 13.50 | 13.63 | 13.48 | 13.49 | +0.451% | 25,343 | -4.893% |
| 2025-10-02 | 13.45 | 13.45 | 13.37 | 13.43 | -0.152% | 18,847 | -4.464% |
| 2025-10-01 | 13.38 | 13.48 | 13.34 | 13.45 | +0.224% | 51,824 | -4.610% |
| 2025-09-30 | 13.33 | 13.42 | 13.26 | 13.42 | +0.675% | 40,777 | -4.396% |
| 2025-09-29 | 13.53 | 13.53 | 13.27 | 13.33 | -0.818% | 73,077 | -3.751% |
| 2025-09-26 | 13.36 | 13.48 | 13.36 | 13.44 | +0.750% | 51,099 | -4.539% |
| 2025-09-25 | 13.38 | 13.38 | 13.30 | 13.34 | -0.463% | 37,679 | -3.823% |
| 2025-09-24 | 13.49 | 13.49 | 13.39 | 13.40 | -0.505% | 36,926 | -4.268% |
| 2025-09-23 | 13.51 | 13.59 | 13.45 | 13.47 | +0.149% | 50,072 | -4.751% |
| 2025-09-22 | 13.53 | 13.56 | 13.43 | 13.45 | -1.103% | 73,035 | -4.610% |
| 2025-09-19 | 13.84 | 13.85 | 13.59 | 13.60 | -1.449% | 95,344 | -5.662% |
| 2025-09-18 | 13.70 | 13.85 | 13.66 | 13.80 | +1.099% | 97,969 | -7.029% |
| 2025-09-17 | 13.67 | 13.96 | 13.64 | 13.65 | -0.124% | 95,130 | -6.007% |
| 2025-09-16 | 13.75 | 13.78 | 13.62 | 13.67 | -0.676% | 43,521 | -6.124% |
| 2025-09-15 | 13.77 | 13.80 | 13.73 | 13.76 | +0.218% | 48,204 | -6.759% |
| 2025-09-12 | 13.83 | 13.83 | 13.70 | 13.73 | -0.723% | 39,340 | -6.555% |
| 2025-09-11 | 13.67 | 13.83 | 13.67 | 13.83 | +1.319% | 43,127 | -7.231% |
| 2025-09-10 | 13.71 | 13.73 | 13.60 | 13.65 | -0.343% | 43,012 | -6.007% |
| 2025-09-09 | 13.82 | 13.82 | 13.70 | 13.70 | -0.890% | 40,296 | -6.330% |
| 2025-09-08 | 13.91 | 13.91 | 13.74 | 13.82 | -0.360% | 55,245 | -7.164% |
| 2025-09-05 | 13.86 | 13.99 | 13.80 | 13.87 | +0.580% | 67,536 | -7.498% |
| 2025-09-04 | 13.68 | 13.79 | 13.66 | 13.79 | +1.100% | 105,358 | -6.962% |
| 2025-09-03 | 13.59 | 13.68 | 13.56 | 13.64 | +0.073% | 43,753 | -5.938% |
| 2025-09-02 | 13.67 | 13.70 | 13.57 | 13.63 | -1.089% | 160,874 | -5.869% |
| 2025-08-29 | 13.69 | 13.79 | 13.68 | 13.78 | +0.584% | 37,791 | -6.894% |
| 2025-08-28 | 13.79 | 13.79 | 13.62 | 13.70 | -0.291% | 62,814 | -6.350% |
| 2025-08-27 | 13.58 | 13.75 | 13.58 | 13.74 | +1.029% | 45,843 | -6.623% |
| 2025-08-26 | 13.62 | 13.67 | 13.60 | 13.60 | -0.293% | 18,399 | -5.662% |
| 2025-08-25 | 13.69 | 13.70 | 13.63 | 13.64 | -0.800% | 60,388 | -5.938% |
| 2025-08-22 | 13.39 | 13.76 | 13.37 | 13.75 | +3.461% | 107,789 | -6.691% |
| 2025-08-21 | 13.39 | 13.39 | 13.28 | 13.29 | -0.821% | 26,126 | -3.461% |
| 2025-08-20 | 13.47 | 13.49 | 13.38 | 13.40 | -0.223% | 61,538 | -4.254% |
| 2025-08-19 | 13.29 | 13.47 | 13.29 | 13.43 | +1.512% | 50,995 | -4.468% |
| 2025-08-18 | 13.29 | 13.33 | 13.22 | 13.23 | -0.676% | 43,432 | -3.023% |
| 2025-08-15 | 13.42 | 13.42 | 13.30 | 13.32 | -0.597% | 41,150 | -3.679% |
| 2025-08-14 | 13.46 | 13.50 | 13.29 | 13.40 | -1.253% | 44,708 | -4.254% |
| 2025-08-13 | 13.37 | 13.58 | 13.34 | 13.57 | +2.030% | 30,743 | -5.453% |
| 2025-08-12 | 13.07 | 13.30 | 13.06 | 13.30 | +2.229% | 41,614 | -3.534% |
| 2025-08-11 | 13.07 | 13.14 | 12.98 | 13.01 | -0.077% | 39,891 | -1.384% |
| 2025-08-08 | 13.10 | 13.11 | 13.00 | 13.02 | -0.306% | 57,024 | -1.459% |
| 2025-08-07 | 13.10 | 13.14 | 13.01 | 13.06 | 0.000% | 26,307 | -1.761% |
| 2025-08-06 | 13.17 | 13.17 | 13.01 | 13.06 | -0.760% | 55,296 | -1.761% |
| 2025-08-05 | 13.13 | 13.20 | 13.07 | 13.16 | +0.420% | 20,058 | -2.508% |
| 2025-08-04 | 12.98 | 13.12 | 12.96 | 13.11 | +1.510% | 51,268 | -2.098% |
| 2025-08-01 | 12.98 | 13.00 | 12.84 | 12.91 | -0.997% | 76,864 | -0.620% |
| 2025-07-31 | 13.18 | 13.18 | 13.03 | 13.04 | -1.062% | 52,374 | -1.610% |
| 2025-07-30 | 13.36 | 13.40 | 13.15 | 13.18 | -1.199% | 54,711 | -2.656% |
| 2025-07-29 | 13.38 | 13.38 | 13.30 | 13.34 | -0.075% | 71,819 | -3.823% |
| 2025-07-28 | 13.51 | 13.51 | 13.34 | 13.35 | -0.891% | 39,453 | -3.895% |
| 2025-07-25 | 13.49 | 13.49 | 13.38 | 13.47 | -0.370% | 87,276 | -4.751% |
| 2025-07-24 | 13.66 | 13.66 | 13.50 | 13.52 | -1.529% | 42,561 | -5.104% |
| 2025-07-23 | 13.59 | 13.73 | 13.59 | 13.73 | +1.179% | 61,543 | -6.555% |
| 2025-07-22 | 13.41 | 13.58 | 13.40 | 13.57 | +1.435% | 53,987 | -5.453% |
| 2025-07-21 | 13.45 | 13.47 | 13.37 | 13.38 | -0.387% | 42,973 | -4.096% |
| 2025-07-18 | 13.60 | 13.60 | 13.40 | 13.43 | -0.798% | 43,617 | -4.468% |
| 2025-07-17 | 13.56 | 13.62 | 13.50 | 13.54 | -0.162% | 52,560 | -5.230% |
| 2025-07-16 | 13.52 | 13.57 | 13.42 | 13.56 | +0.668% | 48,171 | -5.383% |
| 2025-07-15 | 13.77 | 13.77 | 13.47 | 13.47 | -1.965% | 40,676 | -4.751% |
| 2025-07-14 | 13.70 | 13.75 | 13.66 | 13.74 | +0.173% | 41,743 | -6.623% |
| 2025-07-11 | 13.75 | 13.77 | 13.68 | 13.72 | -0.894% | 53,341 | -6.462% |
| 2025-07-10 | 13.76 | 13.91 | 13.74 | 13.84 | +0.581% | 33,320 | -7.298% |
| 2025-07-09 | 13.75 | 13.76 | 13.68 | 13.76 | +0.434% | 36,166 | -6.759% |
| 2025-07-08 | 13.66 | 13.76 | 13.58 | 13.70 | +0.666% | 35,665 | -6.354% |
| 2025-07-07 | 13.79 | 13.82 | 13.57 | 13.61 | -1.520% | 51,618 | -5.731% |
| 2025-07-03 | 13.80 | 13.85 | 13.79 | 13.82 | +0.072% | 45,604 | -7.164% |
| 2025-07-02 | 13.71 | 13.81 | 13.63 | 13.81 | +1.024% | 78,904 | -7.096% |
| 2025-07-01 | 13.45 | 13.83 | 13.43 | 13.67 | +1.530% | 66,068 | -6.145% |
| 2025-06-30 | 13.47 | 13.47 | 13.36 | 13.46 | +0.156% | 77,991 | -4.709% |
| 2025-06-27 | 13.48 | 13.55 | 13.37 | 13.44 | -0.348% | 54,957 | -4.560% |
| 2025-06-26 | 13.37 | 13.49 | 13.34 | 13.49 | +1.352% | 72,507 | -4.893% |
| 2025-06-25 | 13.51 | 13.51 | 13.31 | 13.31 | -1.305% | 52,858 | -3.606% |
| 2025-06-24 | 13.54 | 13.55 | 13.44 | 13.49 | +0.119% | 44,078 | -4.864% |
| 2025-06-23 | 13.33 | 13.47 | 13.27 | 13.47 | +1.157% | 68,212 | -4.751% |
| 2025-06-20 | 13.44 | 13.44 | 13.28 | 13.32 | -0.175% | 33,940 | -3.650% |
| 2025-06-18 | 13.24 | 13.43 | 13.24 | 13.34 | +0.598% | 59,917 | -3.818% |
| 2025-06-17 | 13.31 | 13.35 | 13.24 | 13.26 | -0.793% | 38,821 | -3.243% |
| 2025-06-16 | 13.43 | 13.48 | 13.34 | 13.37 | +0.195% | 36,406 | -4.010% |
| 2025-06-13 | 13.44 | 13.46 | 13.31 | 13.34 | -1.448% | 54,465 | -3.823% |
| 2025-06-12 | 13.50 | 13.54 | 13.44 | 13.54 | +0.074% | 39,526 | -5.216% |
| 2025-06-11 | 13.62 | 13.63 | 13.50 | 13.53 | -0.103% | 32,117 | -5.146% |
| 2025-06-10 | 13.48 | 13.60 | 13.46 | 13.54 | +0.669% | 35,926 | -5.244% |
| 2025-06-09 | 13.39 | 13.51 | 13.36 | 13.45 | +0.977% | 46,793 | -4.610% |
| 2025-06-06 | 13.27 | 13.32 | 13.25 | 13.32 | +1.061% | 13,619 | -3.677% |
| 2025-06-05 | 13.20 | 13.22 | 13.12 | 13.18 | +0.228% | 56,549 | -2.656% |
| 2025-06-04 | 13.27 | 13.27 | 13.15 | 13.15 | -0.836% | 37,009 | -2.433% |
| 2025-06-03 | 13.16 | 13.31 | 13.07 | 13.26 | +1.073% | 55,865 | -3.249% |
| 2025-06-02 | 13.24 | 13.24 | 13.05 | 13.12 | -0.834% | 32,830 | -2.210% |
| 2025-05-30 | 13.22 | 13.28 | 13.18 | 13.23 | -0.373% | 26,216 | -3.026% |
| 2025-05-29 | 13.26 | 13.28 | 13.16 | 13.28 | +0.951% | 47,033 | -3.389% |
| 2025-05-28 | 13.26 | 13.27 | 13.13 | 13.15 | -0.793% | 14,082 | -2.470% |
| 2025-05-27 | 13.10 | 13.27 | 13.05 | 13.26 | +1.922% | 156,426 | -3.243% |
| 2025-05-23 | 12.89 | 13.02 | 12.86 | 13.01 | +0.154% | 40,655 | -1.384% |
| 2025-05-22 | 13.04 | 13.04 | 12.85 | 12.99 | -0.383% | 70,010 | -1.232% |
| 2025-05-21 | 13.39 | 13.39 | 13.03 | 13.04 | -3.120% | 71,897 | -1.610% |
| 2025-05-20 | 13.51 | 13.55 | 13.46 | 13.46 | -0.370% | 37,856 | -4.681% |
| 2025-05-19 | 13.45 | 13.53 | 13.38 | 13.51 | -0.953% | 52,617 | -5.033% |
| 2025-05-16 | 13.56 | 13.64 | 13.52 | 13.64 | +0.888% | 48,628 | -5.938% |
| 2025-05-15 | 13.32 | 13.52 | 13.30 | 13.52 | +1.425% | 47,631 | -5.104% |
| 2025-05-14 | 13.45 | 13.45 | 13.28 | 13.33 | -0.892% | 39,142 | -3.751% |
| 2025-05-13 | 13.47 | 13.50 | 13.41 | 13.45 | +0.149% | 35,394 | -4.610% |
| 2025-05-12 | 13.51 | 13.57 | 13.38 | 13.43 | +1.589% | 56,595 | -4.468% |
| 2025-05-09 | 13.28 | 13.28 | 13.16 | 13.22 | -0.076% | 32,549 | -2.950% |
| 2025-05-08 | 13.18 | 13.29 | 13.10 | 13.23 | +1.224% | 34,735 | -3.023% |
| 2025-05-07 | 13.17 | 13.17 | 13.03 | 13.07 | 0.000% | 35,820 | -1.836% |
| 2025-05-06 | 13.11 | 13.13 | 12.97 | 13.07 | -0.608% | 58,396 | -1.836% |
| 2025-05-05 | 13.23 | 13.23 | 13.13 | 13.15 | -0.830% | 21,148 | -2.433% |
| 2025-05-02 | 13.25 | 13.29 | 13.17 | 13.26 | +0.837% | 145,394 | -3.243% |
| 2025-05-01 | 13.12 | 13.22 | 13.07 | 13.15 | +0.382% | 28,132 | -2.433% |
| 2025-04-30 | 13.05 | 13.10 | 12.84 | 13.10 | -0.380% | 33,466 | -2.061% |
| 2025-04-29 | 13.04 | 13.17 | 13.01 | 13.15 | +0.612% | 36,607 | -2.433% |
| 2025-04-28 | 12.92 | 13.09 | 12.92 | 13.07 | +0.849% | 71,916 | -1.836% |
| 2025-04-25 | 12.89 | 12.97 | 12.78 | 12.96 | +0.155% | 26,983 | -1.003% |
| 2025-04-24 | 12.84 | 12.95 | 12.78 | 12.94 | +0.936% | 40,490 | -0.850% |
| 2025-04-23 | 13.11 | 13.11 | 12.78 | 12.82 | +0.156% | 68,962 | +0.078% |
| 2025-04-22 | 12.60 | 12.83 | 12.60 | 12.80 | +2.318% | 43,123 | +0.234% |
| 2025-04-21 | 12.58 | 12.58 | 12.36 | 12.51 | -1.728% | 70,017 | +2.558% |
| 2025-04-17 | 12.61 | 12.77 | 12.61 | 12.73 | +1.596% | 60,632 | +0.786% |
| 2025-04-16 | 12.61 | 12.71 | 12.49 | 12.53 | -1.027% | 32,361 | +2.394% |
| 2025-04-15 | 12.65 | 12.72 | 12.62 | 12.66 | +0.158% | 32,037 | +1.343% |
| 2025-04-14 | 12.64 | 12.68 | 12.43 | 12.64 | 0.000% | 28,160 | +1.503% |