Dark

BSCR
Invesco BulletShares 2027 Corporate Bond ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:17:32 PM EDT

19.60USD0.000%(0.00)489,635

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:06:30 AM EDT

19.61USD+0.026%(+0.01)200

After-hours

Jul 31, 2026 4:03:30 PM EDT

19.61USD+0.026%(+0.01)2,588

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	19.6100	19.6100	19.600000	19.6050	0.000%	489,635	0.000%
2026-07-30	19.6100	19.6100	19.590000	19.6050	+0.051%	506,683	0.000%
2026-07-29	19.6000	19.6000	19.580000	19.5950	0.000%	1,137,903	+0.051%
2026-07-28	19.6000	19.6000	19.590000	19.5950	+0.051%	566,898	+0.051%
2026-07-27	19.5900	19.5900	19.580000	19.5850	+0.051%	564,439	+0.102%
2026-07-24	19.5700	19.5900	19.570000	19.5750	0.000%	708,045	+0.153%
2026-07-23	19.5700	19.5800	19.570000	19.5750	-0.051%	619,780	+0.153%
2026-07-22	19.5800	19.5900	19.580000	19.5850	-0.026%	470,643	+0.102%
2026-07-21	19.5800	19.5900	19.580000	19.5900	+0.026%	456,124	+0.077%
2026-07-20	19.5800	19.5900	19.580000	19.5850	-0.356%	314,585	+0.102%
2026-07-17	19.6500	19.6600	19.650000	19.6550	+0.051%	504,642	-0.254%
2026-07-16	19.6400	19.6500	19.640000	19.6450	0.000%	636,077	-0.204%
2026-07-15	19.6500	19.6500	19.640000	19.6450	0.000%	522,667	-0.204%
2026-07-14	19.6400	19.6500	19.640000	19.6450	+0.051%	429,524	-0.204%
2026-07-13	19.6300	19.6400	19.630000	19.6350	-0.025%	334,737	-0.153%
2026-07-10	19.6400	19.6500	19.630000	19.6400	+0.025%	513,675	-0.178%
2026-07-09	19.6400	19.6400	19.630000	19.6350	+0.025%	383,927	-0.153%
2026-07-08	19.6300	19.6300	19.620000	19.6300	-0.025%	494,699	-0.127%
2026-07-07	19.6400	19.6400	19.630000	19.6350	0.000%	453,601	-0.153%
2026-07-06	19.6400	19.6400	19.620000	19.6350	+0.051%	670,665	-0.153%
2026-07-02	19.6300	19.6300	19.620000	19.6250	+0.025%	613,156	-0.102%
2026-07-01	19.6000	19.6200	19.600000	19.6200	+0.025%	661,529	-0.076%
2026-06-30	19.6100	19.6200	19.610000	19.6150	0.000%	592,243	-0.051%
2026-06-29	19.6200	19.6200	19.610000	19.6150	0.000%	489,000	-0.051%
2026-06-26	19.6200	19.6200	19.610000	19.6150	+0.025%	540,566	-0.051%
2026-06-25	19.6050	19.6100	19.600000	19.6100	+0.026%	479,696	-0.025%
2026-06-24	19.5900	19.6100	19.590000	19.6050	+0.051%	688,706	0.000%
2026-06-23	19.5900	19.6000	19.590000	19.5950	+0.002%	574,573	+0.051%
2026-06-22	19.5900	19.6000	19.585000	19.5946	-0.358%	466,413	+0.053%
2026-06-18	19.6600	19.6700	19.660000	19.6650	+0.051%	712,989	-0.305%
2026-06-17	19.6700	19.6800	19.650000	19.6550	-0.127%	863,885	-0.254%
2026-06-16	19.6600	19.6800	19.660000	19.6800	+0.076%	675,747	-0.381%
2026-06-15	19.6600	19.6800	19.660000	19.6650	+0.051%	709,209	-0.305%
2026-06-12	19.6700	19.6700	19.650000	19.6550	-0.025%	476,018	-0.254%
2026-06-11	19.6500	19.6600	19.640000	19.6600	+0.076%	481,640	-0.280%
2026-06-10	19.6500	19.6500	19.640000	19.6450	-0.025%	475,438	-0.204%
2026-06-09	19.6500	19.6500	19.640000	19.6500	+0.051%	680,305	-0.229%
2026-06-08	19.6400	19.6500	19.630000	19.6400	+0.051%	677,975	-0.178%
2026-06-05	19.6400	19.6400	19.630000	19.6300	-0.076%	548,354	-0.127%
2026-06-04	19.6400	19.6500	19.640000	19.6450	0.000%	681,163	-0.204%
2026-06-03	19.6400	19.6500	19.630000	19.6450	0.000%	720,012	-0.204%
2026-06-02	19.6500	19.6500	19.640000	19.6450	0.000%	521,053	-0.204%
2026-06-01	19.6300	19.6500	19.630000	19.6450	0.000%	550,389	-0.204%
2026-05-29	19.6300	19.6500	19.630000	19.6450	+0.051%	586,662	-0.204%
2026-05-28	19.6200	19.6400	19.620000	19.6350	+0.051%	579,344	-0.153%
2026-05-27	19.6300	19.6300	19.620000	19.6250	0.000%	689,319	-0.102%
2026-05-26	19.6200	19.6300	19.610000	19.6250	+0.051%	667,080	-0.102%
2026-05-22	19.6200	19.6200	19.600000	19.6150	+0.051%	447,038	-0.051%
2026-05-21	19.6000	19.6100	19.590000	19.6050	0.000%	1,158,024	0.000%
2026-05-20	19.6000	19.6100	19.590000	19.6050	+0.051%	1,283,226	0.000%
2026-05-19	19.6000	19.6000	19.590000	19.5950	0.000%	557,512	+0.051%
2026-05-18	19.5900	19.6000	19.585000	19.5950	-0.356%	797,853	+0.051%
2026-05-15	19.6600	19.6700	19.650000	19.6650	0.000%	641,846	-0.305%
2026-05-14	19.6700	19.6800	19.662800	19.6650	-0.025%	531,817	-0.305%
2026-05-13	19.6700	19.6700	19.660000	19.6700	+0.051%	757,099	-0.330%
2026-05-12	19.6600	19.6700	19.660000	19.6600	-0.051%	505,774	-0.280%
2026-05-11	19.6800	19.6800	19.660000	19.6700	+0.051%	719,332	-0.330%
2026-05-08	19.6700	19.6700	19.650200	19.6600	+0.051%	573,926	-0.280%
2026-05-07	19.6700	19.6700	19.640000	19.6500	-0.076%	812,876	-0.229%
2026-05-06	19.6600	19.6700	19.650000	19.6650	+0.102%	630,283	-0.305%
2026-05-05	19.6400	19.6500	19.640000	19.6450	0.000%	442,947	-0.204%
2026-05-04	19.6500	19.6500	19.640000	19.6450	-0.025%	557,929	-0.204%
2026-05-01	19.6500	19.6500	19.640000	19.6500	0.000%	694,042	-0.229%
2026-04-30	19.6300	19.6500	19.630000	19.6500	+0.127%	529,467	-0.229%
2026-04-29	19.6400	19.6400	19.620000	19.6250	-0.025%	831,620	-0.102%
2026-04-28	19.6400	19.6400	19.630000	19.6300	-0.051%	697,163	-0.127%
2026-04-27	19.6500	19.6500	19.630000	19.6400	+0.051%	935,342	-0.178%
2026-04-24	19.6400	19.6400	19.630000	19.6300	+0.025%	618,289	-0.127%
2026-04-23	19.6300	19.6400	19.620000	19.6250	-0.025%	830,914	-0.102%
2026-04-22	19.6300	19.6400	19.630000	19.6300	+0.051%	553,748	-0.127%
2026-04-21	19.6400	19.6400	19.620000	19.6200	-0.051%	568,384	-0.076%
2026-04-20	19.6400	19.6500	19.630000	19.6300	-0.381%	502,878	-0.127%
2026-04-17	19.7000	19.7100	19.690000	19.7050	+0.127%	595,879	-0.507%
2026-04-16	19.6800	19.7000	19.680000	19.6800	-0.025%	897,549	-0.381%
2026-04-15	19.6800	19.6900	19.680000	19.6850	+0.025%	609,275	-0.406%
2026-04-14	19.6800	19.6900	19.680000	19.6800	+0.051%	1,693,117	-0.381%
2026-04-13	19.6700	19.6800	19.670000	19.6700	-0.025%	2,786,395	-0.330%
2026-04-10	19.6700	19.6800	19.670000	19.6750	+0.076%	1,168,181	-0.356%
2026-04-09	19.6700	19.6700	19.660000	19.6600	0.000%	540,424	-0.280%
2026-04-08	19.6700	19.6800	19.660000	19.6600	0.000%	525,956	-0.280%
2026-04-07	19.6500	19.6600	19.640000	19.6600	+0.051%	918,495	-0.280%
2026-04-06	19.6500	19.6500	19.640000	19.6500	+0.025%	1,074,139	-0.229%
2026-04-02	19.6400	19.6500	19.630000	19.6450	+0.051%	426,953	-0.204%
2026-04-01	19.6300	19.6400	19.620000	19.6350	+0.051%	594,277	-0.153%
2026-03-31	19.6100	19.6300	19.610000	19.6250	+0.102%	475,767	-0.102%
2026-03-30	19.6000	19.6100	19.600000	19.6050	+0.102%	588,740	0.000%
2026-03-27	19.5800	19.5900	19.580000	19.5850	+0.026%	614,272	+0.102%
2026-03-26	19.5900	19.5900	19.570000	19.5800	-0.051%	725,889	+0.128%
2026-03-25	19.5900	19.6000	19.590000	19.5900	+0.026%	381,388	+0.077%
2026-03-24	19.6000	19.6000	19.580000	19.5850	-0.077%	1,153,453	+0.102%
2026-03-23	19.5800	19.6100	19.580000	19.6000	-0.254%	894,781	+0.026%
2026-03-20	19.6700	19.6700	19.640000	19.6500	-0.102%	892,868	-0.229%
2026-03-19	19.6500	19.6700	19.640000	19.6700	0.000%	629,222	-0.330%
2026-03-18	19.6700	19.6800	19.660000	19.6700	-0.076%	682,793	-0.330%
2026-03-17	19.6700	19.6900	19.665000	19.6850	+0.102%	525,237	-0.406%
2026-03-16	19.6600	19.6700	19.660000	19.6650	+0.051%	475,286	-0.305%
2026-03-13	19.6800	19.6800	19.650000	19.6550	-0.025%	880,862	-0.254%
2026-03-12	19.6800	19.6900	19.660000	19.6600	-0.203%	682,603	-0.280%
2026-03-11	19.7000	19.7100	19.690000	19.7000	-0.076%	4,341,426	-0.482%
2026-03-10	19.7100	19.7200	19.710000	19.7150	+0.025%	708,915	-0.558%
2026-03-09	19.7000	19.7200	19.700000	19.7100	-0.051%	1,057,235	-0.533%
2026-03-06	19.7100	19.7200	19.700000	19.7200	+0.051%	531,477	-0.583%
2026-03-05	19.7100	19.7100	19.700000	19.7100	0.000%	393,802	-0.533%
2026-03-04	19.7100	19.7300	19.710000	19.7100	0.000%	629,294	-0.533%
2026-03-03	19.7100	19.7200	19.700000	19.7100	-0.076%	880,119	-0.533%
2026-03-02	19.7400	19.7400	19.720000	19.7250	-0.025%	792,414	-0.608%
2026-02-27	19.7300	19.7400	19.720000	19.7300	+0.101%	919,870	-0.634%
2026-02-26	19.7100	19.7200	19.710000	19.7100	0.000%	585,977	-0.533%
2026-02-25	19.7200	19.7200	19.710000	19.7100	0.000%	535,005	-0.533%
2026-02-24	19.7100	19.7200	19.710000	19.7100	0.000%	682,079	-0.533%
2026-02-23	19.7000	19.7200	19.700000	19.7100	-0.354%	498,367	-0.533%
2026-02-20	19.7700	19.7800	19.770000	19.7800	+0.051%	697,028	-0.885%
2026-02-19	19.7800	19.7800	19.770000	19.7700	-0.101%	835,427	-0.835%
2026-02-18	19.7800	19.7900	19.780000	19.7900	+0.051%	725,560	-0.935%
2026-02-17	19.7900	19.7900	19.780000	19.7800	-0.025%	1,131,308	-0.885%
2026-02-13	19.7800	19.7900	19.770000	19.7850	+0.101%	571,044	-0.910%
2026-02-12	19.7700	19.7700	19.760000	19.7650	+0.051%	869,552	-0.810%
2026-02-11	19.7600	19.7600	19.750000	19.7550	-0.051%	597,705	-0.759%
2026-02-10	19.7600	19.7800	19.760000	19.7650	+0.025%	1,014,105	-0.810%
2026-02-09	19.7600	19.7700	19.760000	19.7600	+0.025%	655,672	-0.784%
2026-02-06	19.7700	19.7700	19.750000	19.7550	-0.025%	1,048,049	-0.759%
2026-02-05	19.7500	19.7600	19.740000	19.7600	+0.051%	817,604	-0.784%
2026-02-04	19.7400	19.7500	19.730000	19.7500	+0.101%	781,551	-0.734%
2026-02-03	19.7400	19.7400	19.730000	19.7300	-0.051%	953,822	-0.634%
2026-02-02	19.7400	19.7500	19.730000	19.7400	0.000%	752,076	-0.684%
2026-01-30	19.7300	19.7400	19.720000	19.7400	+0.101%	961,948	-0.684%
2026-01-29	19.7100	19.7300	19.710000	19.7200	0.000%	1,291,449	-0.583%
2026-01-28	19.7200	19.7300	19.720000	19.7200	+0.025%	929,012	-0.583%
2026-01-27	19.7100	19.7200	19.710000	19.7150	+0.051%	927,558	-0.558%
2026-01-26	19.7100	19.7100	19.700000	19.7050	+0.025%	901,149	-0.507%
2026-01-23	19.6900	19.7100	19.690000	19.7000	0.000%	678,657	-0.482%
2026-01-22	19.6900	19.7000	19.690000	19.7000	+0.051%	1,109,064	-0.482%
2026-01-21	19.7000	19.7000	19.690000	19.6900	0.000%	1,763,653	-0.432%
2026-01-20	19.6800	19.6900	19.680000	19.6900	-0.354%	1,012,727	-0.432%
2026-01-16	19.7600	19.7600	19.750000	19.7600	+0.051%	832,786	-0.784%
2026-01-15	19.7600	19.7600	19.750000	19.7500	-0.051%	943,901	-0.734%
2026-01-14	19.7500	19.7600	19.750000	19.7600	+0.051%	700,245	-0.784%
2026-01-13	19.7500	19.7600	19.750000	19.7500	+0.051%	825,881	-0.734%
2026-01-12	19.7500	19.7500	19.740000	19.7400	0.000%	927,261	-0.684%
2026-01-09	19.7500	19.7500	19.740000	19.7400	0.000%	1,399,658	-0.684%
2026-01-08	19.7500	19.7500	19.740000	19.7400	-0.025%	944,830	-0.684%
2026-01-07	19.7600	19.7600	19.740000	19.7450	0.000%	2,327,970	-0.709%
2026-01-06	19.7500	19.7600	19.740000	19.7450	0.000%	1,305,194	-0.709%
2026-01-05	19.7500	19.7578	19.740000	19.7450	0.000%	731,909	-0.709%
2026-01-02	19.7450	19.7500	19.740000	19.7450	+0.025%	1,202,654	-0.709%
2025-12-31	19.7400	19.7400	19.730000	19.7400	+0.051%	832,071	-0.684%
2025-12-30	19.7400	19.7400	19.730000	19.7300	-0.051%	1,574,245	-0.634%
2025-12-29	19.7300	19.7400	19.720000	19.7400	+0.101%	917,519	-0.684%
2025-12-26	19.7300	19.7300	19.720000	19.7200	+0.102%	1,324,092	-0.583%
2025-12-24	19.7100	19.7100	19.700000	19.7000	0.000%	492,035	-0.482%
2025-12-23	19.7000	19.7000	19.690000	19.7000	0.000%	1,466,245	-0.482%
2025-12-22	19.7100	19.7100	19.700000	19.7000	-0.354%	1,170,861	-0.482%
2025-12-19	19.7800	19.7800	19.770000	19.7700	0.000%	1,907,648	-0.835%
2025-12-18	19.7800	19.7800	19.770000	19.7700	+0.051%	1,391,568	-0.835%
2025-12-17	19.7700	19.7700	19.760000	19.7600	0.000%	683,993	-0.784%
2025-12-16	19.7600	19.7700	19.750000	19.7600	+0.051%	592,521	-0.784%
2025-12-15	19.7600	19.7699	19.750000	19.7500	+0.051%	974,898	-0.734%
2025-12-12	19.7500	19.7500	19.740000	19.7400	0.000%	412,022	-0.684%
2025-12-11	19.7600	19.7600	19.740000	19.7400	0.000%	588,952	-0.684%
2025-12-10	19.7250	19.7500	19.710000	19.7400	+0.101%	1,163,316	-0.684%
2025-12-09	19.7400	19.7400	19.710000	19.7200	0.000%	1,081,491	-0.583%
2025-12-08	19.7300	19.7300	19.710000	19.7200	0.000%	1,025,170	-0.583%
2025-12-05	19.7400	19.7400	19.720000	19.7200	-0.076%	882,072	-0.583%
2025-12-04	19.7400	19.7400	19.730000	19.7350	+0.025%	1,012,956	-0.659%
2025-12-03	19.7400	19.7400	19.730000	19.7300	+0.051%	2,112,135	-0.634%
2025-12-02	19.7200	19.7300	19.720000	19.7200	+0.051%	1,749,559	-0.583%
2025-12-01	19.7100	19.7200	19.710000	19.7100	0.000%	734,656	-0.533%
2025-11-28	19.7300	19.7300	19.710000	19.7100	0.000%	225,883	-0.533%
2025-11-26	19.7200	19.7200	19.710000	19.7100	0.000%	609,229	-0.533%
2025-11-25	19.7000	19.7200	19.700000	19.7100	+0.051%	937,710	-0.533%
2025-11-24	19.7100	19.7100	19.700000	19.7000	-0.354%	597,771	-0.482%
2025-11-21	19.7700	19.7700	19.750000	19.7700	+0.152%	753,699	-0.835%
2025-11-20	19.7600	19.7600	19.740000	19.7400	0.000%	988,993	-0.684%
2025-11-19	19.7500	19.7500	19.740000	19.7400	+0.025%	654,400	-0.684%
2025-11-18	19.7500	19.7500	19.730000	19.7350	+0.025%	883,634	-0.659%
2025-11-17	19.7300	19.7400	19.720000	19.7300	-0.025%	1,096,522	-0.634%
2025-11-14	19.7400	19.7400	19.730000	19.7350	+0.051%	468,604	-0.659%
2025-11-13	19.7300	19.7300	19.720000	19.7250	-0.051%	873,053	-0.608%
2025-11-12	19.7500	19.7500	19.730000	19.7350	-0.025%	533,185	-0.659%
2025-11-11	19.7700	19.7700	19.740000	19.7400	+0.101%	471,937	-0.684%
2025-11-10	19.7400	19.7400	19.720000	19.7200	-0.051%	679,519	-0.583%
2025-11-07	19.7300	19.7400	19.720000	19.7300	0.000%	707,569	-0.634%
2025-11-06	19.7300	19.7300	19.720000	19.7300	+0.127%	730,999	-0.634%
2025-11-05	19.7200	19.7300	19.700000	19.7050	-0.025%	833,459	-0.507%
2025-11-04	19.7200	19.7200	19.710000	19.7100	+0.051%	985,666	-0.533%
2025-11-03	19.7200	19.7200	19.700000	19.7000	0.000%	1,059,590	-0.482%
2025-10-31	19.7100	19.7100	19.700000	19.7000	0.000%	442,879	-0.482%
2025-10-30	19.6900	19.7100	19.690000	19.7000	-0.051%	671,606	-0.482%
2025-10-29	19.7400	19.7400	19.710000	19.7100	-0.101%	863,922	-0.533%
2025-10-28	19.7400	19.7400	19.730000	19.7300	0.000%	550,715	-0.634%
2025-10-27	19.7400	19.7400	19.720000	19.7300	0.000%	622,061	-0.634%
2025-10-24	19.7400	19.7500	19.720000	19.7300	+0.051%	783,181	-0.634%
2025-10-23	19.7300	19.7300	19.710000	19.7200	0.000%	700,150	-0.583%
2025-10-22	19.7300	19.7300	19.710000	19.7200	0.000%	498,528	-0.583%
2025-10-21	19.7400	19.7400	19.720000	19.7200	0.000%	804,305	-0.583%
2025-10-20	19.7300	19.7300	19.720000	19.7200	-0.303%	516,427	-0.583%
2025-10-17	19.7900	19.7900	19.780000	19.7800	0.000%	741,503	-0.885%
2025-10-16	19.7800	19.8000	19.770000	19.7800	+0.051%	703,744	-0.885%
2025-10-15	19.7900	19.7900	19.760000	19.7700	0.000%	744,990	-0.835%
2025-10-14	19.7600	19.7800	19.750000	19.7700	+0.101%	836,308	-0.835%
2025-10-13	19.7700	19.7700	19.740000	19.7500	+0.051%	908,954	-0.734%
2025-10-10	19.7400	19.7500	19.740000	19.7400	+0.051%	852,782	-0.684%
2025-10-09	19.7400	19.7400	19.730000	19.7300	-0.076%	996,792	-0.634%
2025-10-08	19.7500	19.7500	19.730000	19.7450	+0.025%	1,160,334	-0.709%
2025-10-07	19.7400	19.7450	19.730000	19.7400	0.000%	992,536	-0.684%
2025-10-06	19.7400	19.7400	19.730000	19.7400	+0.051%	1,005,387	-0.684%
2025-10-03	19.7500	19.7500	19.730000	19.7300	-0.051%	537,106	-0.634%
2025-10-02	19.7400	19.7500	19.730000	19.7400	0.000%	961,325	-0.684%
2025-10-01	19.7300	19.7400	19.730000	19.7400	+0.152%	890,198	-0.684%
2025-09-30	19.7100	19.7200	19.710000	19.7100	+0.051%	1,340,675	-0.533%
2025-09-29	19.7000	19.7100	19.700000	19.7000	+0.051%	1,301,086	-0.482%
2025-09-26	19.6900	19.7000	19.680000	19.6900	+0.051%	901,099	-0.432%
2025-09-25	19.6800	19.6900	19.670000	19.6800	-0.051%	870,999	-0.381%
2025-09-24	19.7100	19.7100	19.690000	19.6900	-0.076%	1,416,020	-0.432%
2025-09-23	19.7000	19.7200	19.700000	19.7050	0.000%	1,124,594	-0.507%
2025-09-22	19.7200	19.7200	19.700000	19.7050	-0.430%	1,158,670	-0.507%
2025-09-19	19.7800	19.7900	19.770000	19.7900	+0.101%	1,694,846	-0.935%
2025-09-18	19.7800	19.7800	19.760000	19.7700	-0.025%	996,934	-0.835%
2025-09-17	19.7900	19.8000	19.770000	19.7750	-0.076%	1,133,663	-0.860%
2025-09-16	19.7800	19.7900	19.770000	19.7900	+0.051%	1,133,801	-0.935%
2025-09-15	19.7750	19.7800	19.770000	19.7800	+0.152%	668,855	-0.885%
2025-09-12	19.7700	19.7700	19.750000	19.7500	-0.076%	984,387	-0.734%
2025-09-11	19.7600	19.7700	19.750000	19.7650	+0.127%	1,143,374	-0.810%
2025-09-10	19.7600	19.7600	19.740000	19.7400	0.000%	865,655	-0.684%
2025-09-09	19.7600	19.7600	19.740000	19.7400	-0.076%	1,141,559	-0.684%
2025-09-08	19.7700	19.7800	19.750000	19.7550	-0.025%	595,571	-0.759%
2025-09-05	19.7600	19.7700	19.750000	19.7600	+0.175%	630,575	-0.784%
2025-09-04	19.7200	19.7350	19.710000	19.7255	+0.129%	1,032,234	-0.611%
2025-09-03	19.7100	19.7100	19.690100	19.7000	+0.051%	642,875	-0.482%
2025-09-02	19.6800	19.7000	19.680000	19.6900	0.000%	599,803	-0.432%
2025-08-29	19.6900	19.7000	19.680000	19.6900	+0.051%	725,374	-0.432%
2025-08-28	19.6900	19.6900	19.680000	19.6800	-0.102%	540,352	-0.381%
2025-08-27	19.6700	19.7000	19.670000	19.7000	+0.102%	899,578	-0.482%
2025-08-26	19.6700	19.6900	19.670000	19.6800	+0.102%	575,092	-0.381%
2025-08-25	19.6700	19.6800	19.660000	19.6600	-0.102%	1,043,111	-0.280%
2025-08-22	19.6500	19.6900	19.640000	19.6800	+0.204%	773,178	-0.381%
2025-08-21	19.6500	19.6500	19.630000	19.6400	-0.102%	807,238	-0.178%
2025-08-20	19.6500	19.6600	19.640000	19.6600	+0.076%	551,027	-0.280%
2025-08-19	19.6500	19.6500	19.640000	19.6450	0.000%	578,792	-0.204%
2025-08-18	19.6500	19.6600	19.640000	19.6450	-0.406%	672,309	-0.204%
2025-08-15	19.7200	19.7300	19.720000	19.7250	+0.076%	548,387	-0.608%
2025-08-14	19.7100	19.7200	19.710000	19.7100	-0.127%	602,113	-0.533%
2025-08-13	19.7300	19.7400	19.720000	19.7350	+0.101%	1,027,240	-0.659%
2025-08-12	19.7000	19.7200	19.690000	19.7150	+0.102%	653,701	-0.558%
2025-08-11	19.6900	19.7000	19.680100	19.6950	-0.025%	953,612	-0.457%
2025-08-08	19.7000	19.7000	19.690000	19.7000	+0.025%	842,050	-0.482%
2025-08-07	19.7000	19.7000	19.690000	19.6950	0.000%	1,251,053	-0.457%
2025-08-06	19.6900	19.7000	19.680000	19.6950	+0.044%	619,705	-0.457%
2025-08-05	19.6800	19.6999	19.680000	19.6863	-0.049%	743,833	-0.413%
2025-08-04	19.6900	19.7100	19.680000	19.6959	+0.005%	755,649	-0.462%
2025-08-01	19.6700	19.7000	19.660000	19.6950	+0.412%	574,688	-0.457%
2025-07-31	19.6200	19.6200	19.605000	19.6142	-0.004%	596,621	-0.047%
2025-07-30	19.6200	19.6400	19.610000	19.6150	-0.025%	709,990	-0.051%
2025-07-29	19.6200	19.6300	19.610000	19.6200	+0.025%	634,636	-0.076%
2025-07-28	19.6200	19.6200	19.610000	19.6150	0.000%	1,433,885	-0.051%
2025-07-25	19.6200	19.6200	19.610000	19.6150	+0.051%	1,144,833	-0.051%
2025-07-24	19.6000	19.6100	19.591500	19.6050	-0.051%	857,625	0.000%
2025-07-23	19.6100	19.6300	19.610000	19.6150	-0.051%	983,894	-0.051%
2025-07-22	19.6100	19.6300	19.610000	19.6250	+0.025%	565,504	-0.102%
2025-07-21	19.6200	19.6200	19.610000	19.6200	-0.356%	485,370	-0.076%
2025-07-18	19.6900	19.6900	19.670000	19.6900	+0.127%	642,113	-0.432%
2025-07-17	19.6600	19.6700	19.650000	19.6650	0.000%	618,853	-0.305%
2025-07-16	19.6500	19.6700	19.640000	19.6650	+0.153%	867,780	-0.305%
2025-07-15	19.6600	19.6600	19.630000	19.6350	-0.076%	636,765	-0.153%
2025-07-14	19.6500	19.6600	19.640000	19.6500	+0.051%	1,269,037	-0.229%
2025-07-11	19.6500	19.6500	19.640000	19.6400	0.000%	651,186	-0.178%
2025-07-10	19.6500	19.6500	19.640000	19.6400	0.000%	588,445	-0.178%
2025-07-09	19.6400	19.6500	19.630000	19.6400	+0.051%	755,331	-0.178%
2025-07-08	19.6400	19.6400	19.620000	19.6300	-0.051%	656,643	-0.127%
2025-07-07	19.6500	19.6500	19.630000	19.6400	-0.051%	1,266,269	-0.178%
2025-07-03	19.6400	19.6500	19.640000	19.6500	-0.025%	328,003	-0.229%
2025-07-02	19.6600	19.6700	19.650000	19.6550	-0.025%	933,996	-0.254%
2025-07-01	19.6600	19.6600	19.640000	19.6600	+0.051%	658,223	-0.280%
2025-06-30	19.6500	19.6700	19.650000	19.6500	0.000%	927,155	-0.229%
2025-06-27	19.6400	19.6600	19.630000	19.6500	+0.102%	1,107,328	-0.229%
2025-06-26	19.6300	19.6400	19.620000	19.6300	+0.102%	1,008,764	-0.127%
2025-06-25	19.6100	19.6200	19.610000	19.6100	-0.051%	811,445	-0.025%
2025-06-24	19.6100	19.6300	19.600000	19.6200	+0.025%	702,170	-0.076%
2025-06-23	19.6000	19.6200	19.590000	19.6150	-0.204%	1,071,624	-0.051%
2025-06-20	19.6400	19.6600	19.630000	19.6550	+0.076%	836,110	-0.254%
2025-06-18	19.6400	19.6500	19.620000	19.6400	+0.051%	588,481	-0.178%
2025-06-17	19.6300	19.6399	19.610100	19.6300	+0.051%	1,016,155	-0.127%
2025-06-16	19.6300	19.6400	19.620000	19.6200	+0.051%	469,296	-0.076%
2025-06-13	19.6300	19.6300	19.610000	19.6100	-0.102%	767,621	-0.025%
2025-06-12	19.6400	19.6400	19.630000	19.6300	+0.025%	792,240	-0.127%
2025-06-11	19.6200	19.6300	19.610000	19.6250	+0.179%	508,063	-0.102%
2025-06-10	19.6100	19.6100	19.590000	19.5900	-0.077%	487,327	+0.077%
2025-06-09	19.5900	19.6100	19.583500	19.6050	+0.128%	518,304	0.000%
2025-06-06	19.5700	19.5900	19.570000	19.5800	-0.153%	813,138	+0.128%
2025-06-05	19.6300	19.6300	19.600000	19.6100	-0.102%	727,615	-0.025%
2025-06-04	19.6100	19.6400	19.610000	19.6300	+0.153%	724,228	-0.127%
2025-06-03	19.6100	19.6100	19.590000	19.6000	-0.051%	649,056	+0.026%
2025-06-02	19.6000	19.6100	19.581800	19.6100	+0.051%	493,691	-0.025%
2025-05-30	19.5900	19.6000	19.570000	19.6000	+0.153%	645,056	+0.026%
2025-05-29	19.5800	19.6000	19.570000	19.5700	0.000%	916,721	+0.179%
2025-05-28	19.5500	19.5700	19.550000	19.5700	-0.051%	668,775	+0.179%
2025-05-27	19.5700	19.5800	19.560000	19.5800	+0.102%	586,752	+0.128%
2025-05-23	19.5700	19.5700	19.540000	19.5600	0.000%	530,931	+0.230%
2025-05-22	19.5600	19.5699	19.530100	19.5600	+0.102%	1,352,148	+0.230%
2025-05-21	19.5300	19.5500	19.530000	19.5400	-0.128%	1,376,474	+0.333%
2025-05-20	19.5700	19.5799	19.550000	19.5650	-0.026%	1,309,101	+0.204%
2025-05-19	19.5500	19.5700	19.530000	19.5700	-0.255%	750,793	+0.179%
2025-05-16	19.6200	19.6400	19.610000	19.6200	+0.051%	593,177	-0.076%
2025-05-15	19.6100	19.6200	19.590000	19.6100	+0.204%	538,919	-0.025%
2025-05-14	19.6000	19.6000	19.570000	19.5700	-0.102%	510,822	+0.179%
2025-05-13	19.5800	19.6100	19.580000	19.5900	+0.051%	631,114	+0.077%
2025-05-12	19.5900	19.5900	19.563201	19.5800	-0.077%	765,493	+0.128%
2025-05-09	19.6200	19.6200	19.590000	19.5950	+0.026%	543,683	+0.051%
2025-05-08	19.6000	19.6150	19.580000	19.5900	-0.102%	1,030,476	+0.077%
2025-05-07	19.6100	19.6200	19.600000	19.6100	0.000%	622,032	-0.025%
2025-05-06	19.6000	19.6200	19.590000	19.6100	+0.102%	684,621	-0.025%
2025-05-05	19.6000	19.6000	19.570000	19.5900	0.000%	716,728	+0.077%
2025-05-02	19.5800	19.6000	19.570000	19.5900	-0.051%	806,227	+0.077%
2025-05-01	19.6500	19.6500	19.590000	19.6000	-0.153%	706,548	+0.026%
2025-04-30	19.6200	19.6400	19.620000	19.6300	+0.051%	889,105	-0.127%
2025-04-29	19.6100	19.6387	19.603800	19.6200	+0.051%	677,447	-0.076%
2025-04-28	19.5900	19.6284	19.590000	19.6100	+0.102%	1,010,001	-0.025%
2025-04-25	19.5700	19.5900	19.550000	19.5900	+0.153%	993,613	+0.077%
2025-04-24	19.5500	19.5700	19.530000	19.5600	+0.308%	1,113,103	+0.230%
2025-04-23	19.5600	19.5600	19.500000	19.5000	-0.102%	652,087	+0.538%
2025-04-22	19.5400	19.5400	19.510000	19.5200	-0.051%	809,632	+0.435%
2025-04-21	19.5300	19.5500	19.520000	19.5300	-0.408%	1,258,955	+0.384%
2025-04-17	19.5900	19.6100	19.586000	19.6100	+0.204%	1,516,783	-0.025%
2025-04-16	19.5600	19.5800	19.550000	19.5700	+0.051%	783,021	+0.179%
2025-04-15	19.5600	19.5700	19.540000	19.5600	+0.154%	789,263	+0.230%
2025-04-14	19.5000	19.5500	19.500000	19.5300	+0.205%	876,343	+0.384%
2025-04-11	19.5200	19.5700	19.419700	19.4900	-0.051%	1,460,224	+0.590%
2025-04-10	19.5100	19.5600	19.440000	19.5000	-0.409%	1,873,455	+0.538%
2025-04-09	19.4100	19.5850	19.410000	19.5800	+0.359%	1,686,534	+0.128%
2025-04-08	19.5300	19.5680	19.510000	19.5100	-0.051%	1,354,706	+0.487%
2025-04-07	19.5800	19.6100	19.490000	19.5200	-0.510%	2,437,948	+0.435%
2025-04-04	19.6800	19.6900	19.600000	19.6200	-0.153%	1,582,784	-0.076%
2025-04-03	19.6200	19.6600	19.620000	19.6500	+0.306%	1,125,314	-0.229%
2025-04-02	19.6200	19.6200	19.590000	19.5900	0.000%	642,542	+0.077%
2025-04-01	19.6100	19.6100	19.590000	19.5900	0.000%	1,150,062	+0.077%
2025-03-31	19.6000	19.6000	19.570000	19.5900	+0.051%	1,392,770	+0.077%
2025-03-28	19.5600	19.5900	19.550000	19.5800	+0.153%	1,920,157	+0.128%
2025-03-27	19.5300	19.5500	19.530000	19.5500	+0.102%	1,205,054	+0.281%
2025-03-26	19.5600	19.5600	19.530000	19.5300	-0.051%	839,689	+0.384%
2025-03-25	19.5500	19.5500	19.530000	19.5400	0.000%	1,003,167	+0.333%
2025-03-24	19.5600	19.5600	19.530000	19.5400	-0.408%	877,539	+0.333%
2025-03-21	19.6400	19.6400	19.610000	19.6200	+0.051%	979,245	-0.076%
2025-03-20	19.6400	19.6400	19.610000	19.6100	+0.051%	846,274	-0.025%
2025-03-19	19.5700	19.6200	19.550000	19.6000	+0.204%	1,458,820	+0.026%
2025-03-18	19.5700	19.5800	19.550000	19.5600	0.000%	1,024,339	+0.230%
2025-03-17	19.5700	19.5700	19.550000	19.5600	+0.051%	509,149	+0.230%
2025-03-14	19.5700	19.5700	19.550000	19.5500	0.000%	755,523	+0.281%
2025-03-13	19.5400	19.5600	19.530000	19.5500	0.000%	1,214,558	+0.281%
2025-03-12	19.5500	19.5799	19.540000	19.5500	-0.102%	1,186,645	+0.281%
2025-03-11	19.6000	19.6087	19.570000	19.5700	-0.204%	1,341,788	+0.179%
2025-03-10	19.6100	19.6100	19.580000	19.6100	+0.204%	893,977	-0.025%
2025-03-07	19.5900	19.6199	19.560000	19.5700	-0.051%	738,593	+0.179%
2025-03-06	19.5900	19.5900	19.570000	19.5800	-0.051%	1,004,687	+0.128%
2025-03-05	19.6200	19.6200	19.570000	19.5900	-0.102%	2,192,920	+0.077%
2025-03-04	19.5900	19.6200	19.590000	19.6100	+0.102%	1,259,299	-0.025%
2025-03-03	19.5500	19.5900	19.550000	19.5900	+0.051%	972,744	+0.077%
2025-02-28	19.5600	19.5800	19.540000	19.5800	+0.153%	915,376	+0.128%
2025-02-27	19.5300	19.5500	19.530000	19.5500	+0.051%	839,402	+0.281%
2025-02-26	19.5400	19.5400	19.520000	19.5400	0.000%	851,966	+0.333%
2025-02-25	19.5400	19.5500	19.530000	19.5400	+0.102%	1,040,879	+0.333%
2025-02-24	19.5100	19.5200	19.490000	19.5200	-0.204%	758,707	+0.435%
2025-02-21	19.5400	19.5700	19.540000	19.5600	+0.154%	1,396,160	+0.230%
2025-02-20	19.5200	19.5400	19.520000	19.5300	+0.051%	1,021,611	+0.384%
2025-02-19	19.5300	19.5300	19.510000	19.5200	0.000%	2,427,439	+0.435%
2025-02-18	19.5200	19.5450	19.520000	19.5200	-0.051%	557,848	+0.435%
2025-02-14	19.5300	19.5400	19.520000	19.5300	+0.154%	1,292,836	+0.384%
2025-02-13	19.5000	19.5100	19.470000	19.5000	+0.154%	1,379,230	+0.538%
2025-02-12	19.4800	19.4800	19.460000	19.4700	-0.103%	1,010,956	+0.693%
2025-02-11	19.5000	19.5000	19.480000	19.4900	-0.051%	776,264	+0.590%
2025-02-10	19.5100	19.5100	19.490000	19.5000	+0.077%	1,274,491	+0.538%