IBBQ
Invesco Nasdaq Biotechnology ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:59:51 PM EDT
34.36USD-0.029%(-0.01)17,007
34.41Bid34.46Ask0.05SpreadIBBQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.78 | 34.78 | 34.20 | 34.37 | -0.145% | 134,914 | 0.000% | |
| 2026-10-01 | 35.18 | 35.29 | 34.42 | 34.42 | -2.049% | 67,416 | -0.145% | |
| 2026-09-30 | 35.26 | 35.50 | 35.11 | 35.14 | -0.284% | 26,323 | -2.191% | |
| 2026-09-29 | 35.36 | 35.47 | 34.83 | 35.24 | -0.113% | 124,334 | -2.469% | |
| 2026-09-28 | 34.95 | 35.39 | 34.59 | 35.28 | +0.800% | 27,149 | -2.579% | |
| 2026-09-25 | 35.20 | 35.20 | 34.76 | 35.00 | +0.086% | 34,439 | -1.800% | |
| 2026-09-24 | 34.52 | 35.03 | 34.49 | 34.97 | +0.604% | 44,746 | -1.716% | |
| 2026-09-23 | 35.50 | 35.53 | 34.56 | 34.76 | -1.808% | 39,876 | -1.122% | |
| 2026-09-22 | 35.05 | 35.58 | 34.87 | 35.40 | +1.580% | 51,950 | -2.910% | |
| 2026-09-21 | 34.59 | 35.00 | 34.48 | 34.85 | +0.462% | 37,964 | -1.376% | |
| 2026-09-18 | 35.13 | 35.13 | 34.63 | 34.69 | -1.243% | 25,488 | -0.920% | |
| 2026-09-17 | 34.94 | 35.21 | 34.91 | 35.13 | +2.241% | 22,737 | -2.152% | |
| 2026-09-16 | 34.39 | 34.62 | 34.20 | 34.36 | +0.309% | 19,692 | +0.041% | |
| 2026-09-15 | 34.47 | 34.47 | 34.04 | 34.25 | -1.637% | 37,890 | +0.350% | |
| 2026-09-14 | 34.52 | 34.92 | 34.42 | 34.82 | +1.010% | 14,094 | -1.292% | |
| 2026-09-11 | 34.93 | 34.93 | 34.46 | 34.47 | +0.180% | 17,429 | -0.296% | |
| 2026-09-10 | 34.91 | 34.91 | 34.41 | 34.41 | -1.482% | 19,847 | -0.116% | |
| 2026-09-09 | 35.20 | 35.39 | 34.92 | 34.93 | -0.774% | 14,303 | -1.597% | |
| 2026-09-08 | 35.59 | 35.62 | 35.07 | 35.20 | -2.358% | 23,810 | -2.358% | |
| 2026-09-04 | 36.30 | 36.30 | 35.91 | 36.05 | -0.579% | 12,537 | -4.660% | |
| 2026-09-03 | 36.39 | 36.52 | 35.91 | 36.26 | -0.110% | 35,217 | -5.212% | |
| 2026-09-02 | 35.93 | 36.45 | 35.75 | 36.30 | +1.425% | 17,940 | -5.317% | |
| 2026-09-01 | 35.51 | 35.80 | 35.48 | 35.79 | +0.890% | 39,939 | -3.968% | |
| 2026-08-31 | 35.18 | 35.56 | 34.86 | 35.47 | +0.012% | 25,716 | -3.113% | |
| 2026-08-28 | 36.38 | 36.38 | 35.39 | 35.47 | -2.689% | 27,700 | -3.101% | |
| 2026-08-27 | 36.44 | 36.55 | 36.28 | 36.45 | -0.328% | 37,772 | -5.706% | |
| 2026-08-26 | 36.78 | 36.78 | 36.42 | 36.57 | -0.625% | 21,694 | -6.016% | |
| 2026-08-25 | 36.20 | 36.83 | 36.20 | 36.80 | +1.911% | 42,989 | -6.603% | |
| 2026-08-24 | 36.34 | 36.34 | 35.73 | 36.11 | -0.496% | 49,297 | -4.819% | |
| 2026-08-21 | 36.02 | 36.57 | 35.99 | 36.29 | +1.369% | 34,980 | -5.291% | |
| 2026-08-20 | 36.30 | 36.30 | 35.69 | 35.80 | -2.772% | 29,754 | -3.994% | |
| 2026-08-19 | 35.59 | 36.84 | 35.59 | 36.82 | +6.357% | 259,300 | -6.655% | |
| 2026-08-18 | 34.33 | 34.65 | 34.33 | 34.62 | +0.932% | 6,233 | -0.721% | |
| 2026-08-17 | 33.72 | 34.30 | 33.72 | 34.30 | +1.443% | 10,029 | +0.204% | |
| 2026-08-14 | 33.91 | 33.91 | 33.38 | 33.81 | -0.301% | 9,445 | +1.650% | |
| 2026-08-13 | 34.33 | 34.33 | 33.88 | 33.91 | -0.829% | 16,278 | +1.343% | |
| 2026-08-12 | 34.02 | 34.34 | 33.94 | 34.20 | +0.434% | 14,114 | +0.504% | |
| 2026-08-11 | 34.15 | 34.32 | 33.99 | 34.05 | -0.152% | 7,171 | +0.940% | |
| 2026-08-10 | 34.00 | 34.12 | 33.95 | 34.10 | +1.136% | 34,173 | +0.786% | |
| 2026-08-07 | 33.37 | 33.72 | 33.37 | 33.72 | +1.846% | 16,551 | +1.931% | |
| 2026-08-06 | 33.23 | 33.36 | 32.94 | 33.11 | +0.540% | 17,690 | +3.812% | |
| 2026-08-05 | 32.99 | 33.23 | 32.83 | 32.93 | +0.666% | 24,568 | +4.373% | |
| 2026-08-04 | 32.00 | 32.71 | 32.00 | 32.71 | +2.288% | 7,379 | +5.068% | |
| 2026-08-03 | 32.13 | 32.13 | 31.75 | 31.98 | -0.375% | 11,353 | +7.472% | |
| 2026-07-31 | 32.70 | 32.70 | 31.93 | 32.10 | -1.837% | 7,643 | +7.069% | |
| 2026-07-30 | 32.30 | 32.71 | 32.03 | 32.70 | +0.899% | 19,138 | +5.103% | |
| 2026-07-29 | 32.78 | 32.78 | 32.40 | 32.41 | -1.058% | 8,877 | +6.048% | |
| 2026-07-28 | 32.70 | 32.76 | 32.46 | 32.76 | +1.038% | 19,996 | +4.926% | |
| 2026-07-27 | 32.62 | 32.88 | 32.40 | 32.42 | +0.434% | 21,383 | +6.015% | |
| 2026-07-24 | 32.58 | 32.58 | 32.27 | 32.28 | -0.544% | 17,999 | +6.475% | |
| 2026-07-23 | 32.16 | 32.54 | 31.89 | 32.46 | +0.811% | 13,417 | +5.895% | |
| 2026-07-22 | 32.65 | 32.73 | 32.19 | 32.20 | -1.271% | 29,757 | +6.754% | |
| 2026-07-21 | 32.00 | 32.61 | 32.00 | 32.61 | +1.779% | 9,155 | +5.397% | |
| 2026-07-20 | 32.72 | 32.72 | 32.04 | 32.04 | -1.778% | 12,517 | +7.272% | |
| 2026-07-17 | 32.43 | 32.88 | 32.28 | 32.62 | +0.092% | 14,224 | +5.365% | |
| 2026-07-16 | 32.58 | 32.81 | 32.38 | 32.59 | -0.092% | 20,337 | +5.462% | |
| 2026-07-15 | 32.21 | 32.65 | 32.21 | 32.62 | +0.493% | 24,501 | +5.365% | |
| 2026-07-14 | 32.59 | 32.59 | 32.30 | 32.46 | -0.460% | 15,982 | +5.884% | |
| 2026-07-13 | 33.00 | 33.00 | 32.34 | 32.61 | -1.451% | 22,582 | +5.397% | |
| 2026-07-10 | 34.11 | 34.11 | 32.76 | 33.09 | -2.591% | 34,903 | +3.868% | |
| 2026-07-09 | 34.16 | 34.22 | 33.78 | 33.97 | +0.444% | 41,391 | +1.178% | |
| 2026-07-08 | 34.06 | 34.06 | 33.46 | 33.82 | -1.111% | 41,261 | +1.626% | |
| 2026-07-07 | 33.94 | 34.20 | 33.64 | 34.20 | +1.846% | 48,992 | +0.497% | |
| 2026-07-06 | 33.68 | 33.81 | 33.12 | 33.58 | -0.154% | 47,146 | +2.353% | |
| 2026-07-02 | 32.88 | 33.65 | 32.87 | 33.63 | +2.913% | 59,141 | +2.195% | |
| 2026-07-01 | 32.76 | 32.81 | 32.56 | 32.68 | +0.061% | 37,415 | +5.171% | |
| 2026-06-30 | 32.82 | 32.82 | 32.53 | 32.66 | +0.123% | 48,766 | +5.236% | |
| 2026-06-29 | 32.43 | 32.62 | 32.24 | 32.62 | +1.217% | 83,308 | +5.365% | |
| 2026-06-26 | 31.59 | 32.37 | 31.58 | 32.23 | +2.356% | 30,161 | +6.647% | |
| 2026-06-25 | 31.30 | 32.06 | 31.30 | 31.49 | +0.878% | 69,138 | +9.160% | |
| 2026-06-24 | 30.85 | 31.51 | 30.85 | 31.21 | +1.390% | 44,653 | +10.118% | |
| 2026-06-23 | 30.20 | 31.01 | 30.20 | 30.78 | +0.933% | 40,032 | +11.649% | |
| 2026-06-22 | 30.45 | 30.50 | 30.25 | 30.50 | +1.728% | 11,337 | +12.690% | Div $0.034 |
| 2026-06-18 | 30.30 | 30.30 | 29.72 | 29.98 | +0.139% | 20,614 | +14.637% | |
| 2026-06-17 | 30.00 | 30.34 | 29.94 | 29.94 | +1.018% | 9,965 | +14.796% | |
| 2026-06-16 | 29.64 | 29.75 | 29.50 | 29.64 | -0.309% | 5,325 | +15.965% | |
| 2026-06-15 | 29.60 | 29.79 | 29.60 | 29.73 | +0.541% | 7,280 | +15.607% | |
| 2026-06-12 | 29.61 | 29.76 | 29.40 | 29.57 | +0.237% | 7,730 | +16.233% | |
| 2026-06-11 | 29.14 | 29.59 | 29.14 | 29.50 | +2.716% | 3,341 | +16.508% | |
| 2026-06-10 | 29.32 | 29.39 | 28.70 | 28.72 | -1.812% | 7,578 | +19.673% | |
| 2026-06-09 | 29.02 | 29.25 | 28.71 | 29.25 | +1.668% | 5,443 | +17.504% | |
| 2026-06-08 | 29.18 | 29.22 | 28.75 | 28.77 | -1.107% | 7,998 | +19.465% | |
| 2026-06-05 | 29.58 | 29.58 | 29.09 | 29.09 | -1.637% | 8,806 | +18.142% | |
| 2026-06-04 | 29.01 | 29.70 | 29.01 | 29.58 | +2.335% | 9,381 | +16.209% | |
| 2026-06-03 | 28.33 | 28.90 | 28.30 | 28.90 | +1.765% | 8,178 | +18.922% | |
| 2026-06-02 | 28.99 | 28.99 | 28.31 | 28.40 | -2.915% | 26,976 | +21.021% | |
| 2026-06-01 | 29.66 | 29.66 | 29.15 | 29.25 | -1.968% | 23,534 | +17.494% | |
| 2026-05-29 | 29.91 | 29.91 | 29.70 | 29.84 | +0.004% | 24,439 | +15.181% | |
| 2026-05-28 | 29.43 | 29.89 | 29.43 | 29.84 | +1.068% | 38,895 | +15.186% | |
| 2026-05-27 | 29.45 | 29.79 | 29.45 | 29.52 | +0.420% | 16,484 | +16.416% | |
| 2026-05-26 | 29.55 | 29.55 | 29.38 | 29.40 | +0.253% | 29,330 | +16.905% | |
| 2026-05-22 | 29.38 | 29.61 | 29.28 | 29.33 | -0.184% | 53,654 | +17.201% | |
| 2026-05-21 | 29.00 | 29.44 | 28.92 | 29.38 | +0.824% | 28,794 | +16.984% | |
| 2026-05-20 | 28.62 | 29.16 | 28.62 | 29.14 | +2.425% | 5,327 | +17.948% | |
| 2026-05-19 | 28.33 | 28.61 | 28.15 | 28.45 | +0.070% | 8,952 | +20.808% | |
| 2026-05-18 | 28.91 | 28.91 | 28.43 | 28.43 | -1.972% | 16,638 | +20.893% | |
| 2026-05-15 | 29.69 | 29.69 | 28.95 | 29.00 | -2.515% | 18,389 | +18.510% | |
| 2026-05-14 | 30.08 | 30.08 | 29.70 | 29.75 | -0.701% | 21,941 | +15.529% | |
| 2026-05-13 | 29.83 | 30.05 | 29.64 | 29.96 | +0.434% | 23,894 | +14.720% | |
| 2026-05-12 | 29.50 | 29.83 | 29.49 | 29.83 | +1.138% | 11,954 | +15.217% | |
| 2026-05-11 | 29.47 | 29.96 | 29.39 | 29.50 | +0.122% | 13,565 | +16.528% | |
| 2026-05-08 | 29.46 | 29.55 | 29.34 | 29.46 | +0.235% | 7,495 | +16.670% | |
| 2026-05-07 | 29.98 | 29.98 | 29.11 | 29.39 | -2.122% | 20,997 | +16.945% | |
| 2026-05-06 | 29.67 | 30.03 | 29.59 | 30.03 | +2.029% | 11,822 | +14.463% | |
| 2026-05-05 | 29.56 | 29.56 | 29.13 | 29.43 | +0.170% | 15,358 | +16.786% | |
| 2026-05-04 | 28.74 | 29.38 | 28.74 | 29.38 | +1.879% | 20,006 | +16.984% | |
| 2026-05-01 | 29.02 | 29.02 | 28.77 | 28.84 | -1.105% | 24,753 | +19.183% | |
| 2026-04-30 | 28.65 | 29.18 | 28.65 | 29.16 | +1.962% | 8,865 | +17.866% | |
| 2026-04-29 | 28.80 | 28.90 | 28.38 | 28.60 | -1.304% | 11,933 | +20.178% | |
| 2026-04-28 | 29.40 | 29.41 | 28.94 | 28.98 | -0.866% | 10,333 | +18.611% | |
| 2026-04-27 | 29.48 | 29.67 | 29.18 | 29.23 | -0.366% | 10,430 | +17.585% | |
| 2026-04-24 | 29.62 | 29.62 | 29.13 | 29.34 | -1.083% | 14,875 | +17.155% | |
| 2026-04-23 | 29.97 | 30.00 | 29.54 | 29.66 | -1.417% | 10,130 | +15.885% | |
| 2026-04-22 | 30.41 | 30.41 | 29.94 | 30.09 | +0.125% | 61,414 | +14.243% | |
| 2026-04-21 | 30.43 | 30.43 | 29.95 | 30.05 | -0.895% | 8,627 | +14.386% | |
| 2026-04-20 | 30.47 | 30.50 | 30.32 | 30.32 | -0.523% | 17,172 | +13.363% | |
| 2026-04-17 | 30.37 | 30.50 | 30.31 | 30.48 | +1.630% | 24,296 | +12.771% | |
| 2026-04-16 | 30.24 | 30.24 | 29.90 | 29.99 | -0.713% | 12,331 | +14.609% | |
| 2026-04-15 | 30.18 | 30.25 | 29.93 | 30.20 | +0.188% | 25,963 | +13.792% | |
| 2026-04-14 | 29.60 | 30.20 | 29.60 | 30.15 | +1.988% | 14,376 | +14.006% | |
| 2026-04-13 | 29.10 | 29.61 | 29.10 | 29.56 | +1.688% | 8,964 | +16.272% | |
| 2026-04-10 | 29.61 | 29.61 | 28.98 | 29.07 | -1.621% | 17,427 | +18.235% | |
| 2026-04-09 | 29.27 | 29.63 | 29.23 | 29.55 | +0.430% | 14,105 | +16.318% | |
| 2026-04-08 | 29.65 | 29.65 | 29.24 | 29.42 | +1.901% | 33,692 | +16.819% | |
| 2026-04-07 | 28.90 | 28.91 | 28.45 | 28.87 | -0.261% | 12,749 | +19.040% | |
| 2026-04-06 | 29.06 | 29.19 | 28.94 | 28.95 | -0.455% | 36,307 | +18.729% | |
| 2026-04-02 | 28.59 | 29.25 | 28.59 | 29.08 | -0.443% | 84,039 | +18.189% | |
| 2026-04-01 | 29.21 | 29.50 | 29.16 | 29.21 | +0.758% | 64,376 | +17.666% | |
| 2026-03-31 | 28.20 | 29.01 | 28.20 | 28.99 | +4.453% | 12,718 | +18.558% | |
| 2026-03-30 | 27.68 | 27.93 | 27.68 | 27.75 | +0.589% | 50,338 | +23.837% | |
| 2026-03-27 | 28.34 | 28.34 | 27.56 | 27.59 | -2.913% | 19,969 | +24.566% | |
| 2026-03-26 | 28.18 | 28.58 | 28.18 | 28.42 | -0.142% | 37,972 | +20.937% | |
| 2026-03-25 | 28.54 | 28.67 | 28.40 | 28.46 | +2.566% | 13,050 | +20.766% | |
| 2026-03-24 | 27.78 | 27.82 | 27.46 | 27.75 | -0.745% | 16,266 | +23.865% | |
| 2026-03-23 | 28.02 | 28.27 | 27.96 | 27.96 | +0.442% | 8,058 | +22.942% | |
| 2026-03-20 | 28.31 | 28.44 | 27.72 | 27.83 | -1.580% | 8,642 | +23.486% | |
| 2026-03-19 | 28.00 | 28.44 | 28.00 | 28.28 | +0.369% | 16,457 | +21.535% | |
| 2026-03-18 | 28.75 | 28.75 | 28.12 | 28.18 | -1.983% | 12,132 | +21.983% | |
| 2026-03-17 | 28.75 | 28.96 | 28.73 | 28.75 | +0.091% | 4,262 | +19.564% | |
| 2026-03-16 | 28.60 | 28.92 | 28.60 | 28.72 | +0.919% | 8,588 | +19.673% | |
| 2026-03-13 | 28.83 | 28.88 | 28.41 | 28.46 | -0.462% | 4,273 | +20.772% | |
| 2026-03-12 | 29.15 | 29.15 | 28.55 | 28.59 | -2.720% | 16,436 | +20.214% | |
| 2026-03-11 | 29.47 | 29.57 | 29.34 | 29.39 | -0.573% | 10,827 | +16.945% | |
| 2026-03-10 | 29.51 | 29.86 | 29.37 | 29.56 | +0.664% | 35,898 | +16.274% | |
| 2026-03-09 | 28.59 | 29.39 | 28.59 | 29.36 | +1.955% | 17,687 | +17.046% | |
| 2026-03-06 | 28.61 | 28.80 | 28.31 | 28.80 | -0.636% | 35,218 | +19.335% | |
| 2026-03-05 | 29.51 | 29.51 | 28.77 | 28.99 | -2.393% | 21,059 | +18.577% | |
| 2026-03-04 | 29.41 | 29.80 | 29.20 | 29.70 | +1.699% | 40,378 | +15.739% | |
| 2026-03-03 | 29.31 | 29.45 | 28.97 | 29.20 | -2.325% | 9,933 | +17.705% | |
| 2026-03-02 | 29.63 | 30.01 | 29.63 | 29.89 | -0.450% | 33,709 | +14.969% | |
| 2026-02-27 | 29.61 | 30.03 | 29.61 | 30.03 | +0.846% | 7,856 | +14.452% | |
| 2026-02-26 | 29.72 | 29.79 | 29.30 | 29.78 | -0.674% | 17,837 | +15.421% | |
| 2026-02-25 | 30.25 | 30.49 | 29.98 | 29.98 | -0.531% | 10,463 | +14.643% | |
| 2026-02-24 | 30.00 | 30.25 | 30.00 | 30.14 | +0.601% | 10,570 | +14.035% | |
| 2026-02-23 | 29.75 | 30.05 | 29.60 | 29.96 | +0.758% | 41,838 | +14.720% | |
| 2026-02-20 | 29.68 | 29.86 | 29.48 | 29.73 | -0.486% | 35,816 | +15.589% | |
| 2026-02-19 | 29.72 | 29.89 | 29.54 | 29.88 | +0.067% | 27,727 | +15.027% | |
| 2026-02-18 | 29.74 | 29.88 | 29.72 | 29.86 | +0.403% | 11,367 | +15.104% | |
| 2026-02-17 | 29.41 | 29.80 | 29.41 | 29.74 | +1.057% | 13,841 | +15.568% | |
| 2026-02-13 | 29.24 | 29.81 | 29.24 | 29.43 | +0.995% | 13,351 | +16.790% | |
| 2026-02-12 | 29.19 | 29.37 | 29.05 | 29.14 | -1.041% | 11,920 | +17.951% | |
| 2026-02-11 | 29.32 | 29.46 | 28.97 | 29.45 | +0.455% | 106,670 | +16.723% | |
| 2026-02-10 | 29.64 | 29.67 | 29.30 | 29.31 | -1.229% | 24,620 | +17.255% | |
| 2026-02-09 | 29.68 | 29.70 | 29.46 | 29.68 | -0.044% | 9,086 | +15.814% | |
| 2026-02-06 | 29.23 | 29.73 | 29.23 | 29.69 | +2.870% | 26,930 | +15.763% | |
| 2026-02-05 | 29.38 | 29.76 | 28.77 | 28.86 | -2.065% | 53,960 | +19.086% | |
| 2026-02-04 | 29.56 | 29.56 | 29.22 | 29.47 | +0.294% | 11,985 | +16.626% | |
| 2026-02-03 | 29.45 | 29.76 | 29.22 | 29.38 | -0.123% | 59,624 | +16.969% | |
| 2026-02-02 | 28.94 | 29.42 | 28.94 | 29.42 | +1.114% | 48,513 | +16.825% | |
| 2026-01-30 | 29.20 | 29.41 | 28.96 | 29.10 | -1.005% | 36,772 | +18.127% | |
| 2026-01-29 | 29.37 | 29.47 | 29.30 | 29.39 | +0.175% | 32,753 | +16.939% | |
| 2026-01-28 | 29.76 | 29.76 | 29.28 | 29.34 | -1.478% | 39,849 | +17.144% | |
| 2026-01-27 | 29.67 | 30.00 | 29.67 | 29.78 | +0.337% | 60,322 | +15.413% | |
| 2026-01-26 | 29.32 | 29.71 | 29.29 | 29.68 | +0.484% | 93,784 | +15.802% | |
| 2026-01-23 | 29.96 | 30.02 | 29.48 | 29.54 | -1.478% | 17,430 | +16.363% | |
| 2026-01-22 | 29.65 | 30.13 | 29.65 | 29.98 | +1.627% | 35,407 | +14.643% | |
| 2026-01-21 | 28.86 | 29.50 | 28.78 | 29.50 | +2.395% | 14,980 | +16.508% | |
| 2026-01-20 | 28.37 | 28.81 | 28.00 | 28.81 | +0.550% | 25,501 | +19.299% | |
| 2026-01-16 | 28.83 | 28.83 | 28.60 | 28.65 | -0.061% | 17,051 | +19.955% | |
| 2026-01-15 | 29.08 | 29.10 | 28.62 | 28.67 | -1.478% | 65,725 | +19.881% | |
| 2026-01-14 | 28.77 | 29.10 | 28.72 | 29.10 | +1.253% | 39,967 | +18.110% | |
| 2026-01-13 | 28.84 | 28.84 | 28.55 | 28.74 | -0.035% | 51,028 | +19.589% | |
| 2026-01-12 | 29.05 | 29.05 | 28.41 | 28.75 | -0.794% | 59,392 | +19.548% | |
| 2026-01-09 | 29.17 | 29.34 | 28.91 | 28.98 | +0.265% | 55,963 | +18.599% | |
| 2026-01-08 | 29.36 | 29.43 | 28.66 | 28.90 | -2.155% | 138,256 | +18.914% | |
| 2026-01-07 | 28.87 | 29.92 | 28.87 | 29.54 | +3.070% | 66,425 | +16.351% | |
| 2026-01-06 | 28.15 | 28.71 | 28.15 | 28.66 | +2.113% | 213,000 | +19.923% | |
| 2026-01-05 | 28.42 | 28.42 | 27.67 | 28.07 | -1.092% | 119,559 | +22.457% | |
| 2026-01-02 | 28.55 | 28.55 | 28.23 | 28.38 | -0.068% | 72,142 | +21.120% | |
| 2025-12-31 | 28.46 | 28.50 | 28.32 | 28.40 | +0.023% | 23,323 | +21.037% | |
| 2025-12-30 | 28.69 | 28.69 | 28.34 | 28.39 | -0.943% | 18,606 | +21.065% | |
| 2025-12-29 | 28.76 | 28.84 | 28.66 | 28.66 | -0.852% | 30,201 | +19.923% | |
| 2025-12-26 | 29.14 | 29.14 | 28.83 | 28.91 | -0.640% | 19,746 | +18.902% | |
| 2025-12-24 | 29.02 | 29.10 | 29.02 | 29.09 | +0.876% | 16,756 | +18.140% | |
| 2025-12-23 | 28.95 | 29.06 | 28.84 | 28.84 | -0.483% | 35,770 | +19.175% | |
| 2025-12-22 | 28.70 | 29.03 | 28.60 | 28.98 | +1.227% | 43,724 | +18.599% | |
| 2025-12-19 | 28.08 | 28.71 | 28.03 | 28.63 | +2.318% | 24,434 | +20.055% | |
| 2025-12-18 | 28.23 | 28.27 | 27.90 | 27.98 | -0.683% | 34,240 | +22.838% | |
| 2025-12-17 | 28.51 | 28.51 | 28.17 | 28.17 | -0.661% | 16,201 | +21.999% | |
| 2025-12-16 | 28.40 | 28.43 | 28.20 | 28.36 | -0.487% | 26,889 | +21.192% | |
| 2025-12-15 | 28.47 | 28.65 | 28.38 | 28.50 | +0.017% | 67,264 | +20.602% | |
| 2025-12-12 | 28.58 | 28.58 | 28.41 | 28.49 | -0.239% | 16,233 | +20.622% | |
| 2025-12-11 | 28.38 | 28.64 | 28.38 | 28.56 | +0.764% | 18,479 | +20.334% | |
| 2025-12-10 | 28.19 | 28.43 | 28.07 | 28.35 | +0.946% | 24,565 | +21.253% | |
| 2025-12-09 | 28.61 | 28.69 | 28.04 | 28.08 | -1.586% | 21,005 | +22.400% | |
| 2025-12-08 | 28.87 | 28.97 | 28.52 | 28.53 | -0.331% | 15,919 | +20.459% | |
| 2025-12-05 | 28.95 | 28.95 | 28.58 | 28.63 | -0.409% | 39,916 | +20.060% | |
| 2025-12-04 | 28.69 | 28.86 | 28.51 | 28.74 | -0.053% | 16,947 | +19.569% | |
| 2025-12-03 | 28.22 | 28.77 | 28.22 | 28.76 | +1.954% | 17,755 | +19.506% | |
| 2025-12-02 | 28.39 | 28.49 | 28.19 | 28.21 | -0.630% | 18,413 | +21.841% | |
| 2025-12-01 | 28.76 | 28.88 | 28.36 | 28.39 | -2.247% | 26,406 | +21.074% | |
| 2025-11-28 | 29.15 | 29.15 | 28.92 | 29.04 | +0.069% | 14,430 | +18.354% | |
| 2025-11-26 | 28.91 | 29.10 | 28.75 | 29.02 | +0.904% | 21,177 | +18.436% | |
| 2025-11-25 | 28.61 | 28.76 | 28.46 | 28.76 | +1.371% | 80,335 | +19.506% | |
| 2025-11-24 | 28.19 | 28.43 | 28.14 | 28.37 | +1.512% | 28,793 | +21.145% | |
| 2025-11-21 | 27.60 | 28.15 | 27.60 | 27.95 | +1.770% | 14,538 | +22.976% | |
| 2025-11-20 | 28.15 | 28.21 | 27.45 | 27.46 | -0.909% | 72,761 | +25.153% | |
| 2025-11-19 | 28.12 | 28.12 | 27.61 | 27.71 | -0.947% | 23,952 | +24.015% | |
| 2025-11-18 | 27.76 | 28.09 | 27.68 | 27.98 | +0.718% | 44,522 | +22.840% | |
| 2025-11-17 | 27.62 | 28.08 | 27.59 | 27.78 | +0.971% | 31,906 | +23.722% | |
| 2025-11-14 | 27.08 | 27.81 | 27.08 | 27.51 | -0.079% | 28,350 | +24.924% | |
| 2025-11-13 | 27.59 | 27.78 | 27.31 | 27.53 | -0.154% | 39,552 | +24.825% | |
| 2025-11-12 | 27.54 | 27.75 | 27.51 | 27.58 | +0.244% | 56,936 | +24.633% | |
| 2025-11-11 | 26.79 | 27.54 | 26.75 | 27.51 | +2.882% | 52,104 | +24.936% | |
| 2025-11-10 | 26.75 | 26.78 | 26.57 | 26.74 | +1.316% | 6,312 | +28.537% | |
| 2025-11-07 | 26.44 | 26.51 | 26.01 | 26.39 | -0.484% | 23,341 | +30.228% | |
| 2025-11-06 | 26.45 | 26.65 | 26.45 | 26.52 | +0.050% | 17,288 | +29.598% | |
| 2025-11-05 | 26.20 | 26.60 | 26.20 | 26.51 | +1.327% | 4,938 | +29.663% | |
| 2025-11-04 | 26.18 | 26.39 | 26.14 | 26.16 | -0.834% | 19,873 | +31.384% | |
| 2025-11-03 | 26.64 | 26.64 | 26.00 | 26.38 | -1.235% | 11,783 | +30.288% | |
| 2025-10-31 | 26.42 | 26.76 | 26.42 | 26.71 | +1.081% | 18,259 | +28.678% | |
| 2025-10-30 | 26.05 | 26.61 | 26.02 | 26.42 | +0.729% | 19,694 | +30.069% | |
| 2025-10-29 | 26.35 | 26.49 | 26.10 | 26.23 | -0.444% | 7,550 | +31.018% | |
| 2025-10-28 | 26.24 | 26.43 | 26.18 | 26.35 | +0.309% | 17,881 | +30.436% | |
| 2025-10-27 | 26.10 | 26.29 | 26.08 | 26.27 | +1.586% | 19,628 | +30.840% | |
| 2025-10-24 | 25.82 | 25.99 | 25.80 | 25.86 | +0.696% | 19,306 | +32.915% | |
| 2025-10-23 | 25.75 | 25.75 | 25.62 | 25.68 | +0.005% | 10,008 | +33.840% | |
| 2025-10-22 | 26.03 | 26.15 | 25.63 | 25.68 | -1.312% | 10,922 | +33.847% | |
| 2025-10-21 | 26.15 | 26.20 | 26.00 | 26.02 | -0.683% | 12,823 | +32.091% | |
| 2025-10-20 | 25.95 | 26.27 | 25.91 | 26.20 | +1.331% | 27,033 | +31.188% | |
| 2025-10-17 | 25.70 | 25.89 | 25.57 | 25.85 | +0.652% | 11,811 | +32.934% | |
| 2025-10-16 | 25.94 | 26.19 | 25.59 | 25.69 | -0.340% | 21,841 | +33.802% | |
| 2025-10-15 | 25.55 | 25.86 | 25.55 | 25.77 | +1.560% | 19,784 | +33.346% | |
| 2025-10-14 | 25.13 | 25.50 | 25.00 | 25.38 | +0.228% | 16,248 | +35.426% | |
| 2025-10-13 | 25.24 | 25.45 | 25.18 | 25.32 | +0.419% | 19,385 | +35.736% | |
| 2025-10-10 | 25.53 | 25.53 | 25.18 | 25.22 | -1.270% | 16,582 | +36.304% | |
| 2025-10-09 | 25.63 | 25.70 | 25.54 | 25.54 | -0.004% | 5,046 | +34.573% | |
| 2025-10-08 | 25.47 | 25.71 | 25.35 | 25.54 | +0.906% | 11,407 | +34.568% | |
| 2025-10-07 | 25.28 | 25.31 | 25.14 | 25.31 | +0.344% | 6,208 | +35.786% | |
| 2025-10-06 | 25.49 | 25.49 | 25.22 | 25.23 | -0.265% | 17,031 | +36.253% | |
| 2025-10-03 | 25.26 | 25.39 | 25.15 | 25.29 | +0.846% | 11,213 | +35.892% | |
| 2025-10-02 | 25.08 | 25.10 | 24.85 | 25.08 | +0.532% | 9,651 | +37.041% | |
| 2025-10-01 | 24.47 | 25.09 | 24.47 | 24.95 | +2.611% | 13,421 | +37.770% | |
| 2025-09-30 | 24.14 | 24.38 | 24.04 | 24.31 | +1.018% | 10,582 | +41.368% | |
| 2025-09-29 | 24.02 | 24.08 | 23.98 | 24.07 | +1.170% | 8,151 | +42.808% | |
| 2025-09-26 | 23.52 | 23.79 | 23.52 | 23.79 | +1.444% | 17,269 | +44.479% | |
| 2025-09-25 | 23.79 | 23.79 | 23.42 | 23.45 | -1.797% | 15,769 | +46.566% | |
| 2025-09-24 | 24.01 | 24.02 | 23.82 | 23.88 | -0.255% | 13,516 | +43.932% | |
| 2025-09-23 | 24.00 | 24.08 | 23.94 | 23.94 | -0.542% | 5,456 | +43.565% | |
| 2025-09-22 | 24.03 | 24.14 | 23.95 | 24.07 | +0.093% | 12,387 | +42.787% | |
| 2025-09-19 | 24.27 | 24.27 | 24.03 | 24.05 | -0.708% | 13,909 | +42.920% | |
| 2025-09-18 | 23.96 | 24.22 | 23.91 | 24.22 | +2.024% | 9,672 | +41.908% | |
| 2025-09-17 | 23.89 | 23.96 | 23.74 | 23.74 | +0.130% | 5,399 | +44.779% | |
| 2025-09-16 | 23.82 | 23.82 | 23.65 | 23.71 | -0.005% | 13,867 | +44.968% | |
| 2025-09-15 | 23.94 | 23.94 | 23.58 | 23.71 | -0.534% | 4,001 | +44.960% | |
| 2025-09-12 | 24.10 | 24.10 | 23.84 | 23.84 | -1.724% | 11,378 | +44.186% | |
| 2025-09-11 | 24.06 | 24.27 | 24.06 | 24.26 | +1.922% | 27,060 | +41.700% | |
| 2025-09-10 | 24.00 | 24.00 | 23.79 | 23.80 | -1.212% | 5,834 | +44.423% | |
| 2025-09-09 | 24.00 | 24.12 | 24.00 | 24.09 | +0.390% | 2,627 | +42.673% | |
| 2025-09-08 | 24.25 | 24.25 | 23.88 | 24.00 | -0.893% | 9,370 | +43.229% | |
| 2025-09-05 | 23.97 | 24.23 | 23.95 | 24.21 | +1.718% | 9,919 | +41.950% | |
| 2025-09-04 | 23.79 | 23.87 | 23.62 | 23.80 | -0.235% | 7,468 | +44.388% | |
| 2025-09-03 | 24.08 | 24.11 | 23.77 | 23.86 | +0.210% | 11,934 | +44.049% | |
| 2025-09-02 | 23.61 | 23.87 | 23.61 | 23.81 | +1.767% | 10,501 | +44.351% | |
| 2025-08-29 | 23.45 | 23.45 | 23.32 | 23.40 | +0.028% | 6,093 | +46.902% | |
| 2025-08-28 | 23.58 | 23.58 | 23.39 | 23.39 | -0.553% | 4,566 | +46.943% | |
| 2025-08-27 | 23.50 | 23.52 | 23.44 | 23.52 | +0.051% | 5,253 | +46.131% | |
| 2025-08-26 | 23.39 | 23.51 | 23.38 | 23.51 | +1.111% | 3,694 | +46.205% | |
| 2025-08-25 | 23.83 | 23.83 | 23.25 | 23.25 | -1.830% | 11,939 | +47.830% | |
| 2025-08-22 | 23.90 | 24.01 | 23.68 | 23.68 | +0.567% | 5,282 | +45.124% | |
| 2025-08-21 | 23.28 | 23.58 | 23.28 | 23.55 | +0.488% | 6,232 | +45.947% | |
| 2025-08-20 | 23.35 | 23.44 | 23.22 | 23.44 | +0.624% | 3,684 | +46.659% | |
| 2025-08-19 | 23.45 | 23.45 | 23.29 | 23.29 | -0.603% | 7,632 | +47.574% | |
| 2025-08-18 | 23.52 | 23.60 | 23.43 | 23.43 | -0.227% | 7,339 | +46.685% | |
| 2025-08-15 | 23.27 | 23.50 | 23.27 | 23.48 | +0.991% | 8,364 | +46.351% | |
| 2025-08-14 | 23.11 | 23.27 | 23.11 | 23.25 | +0.209% | 4,875 | +47.802% | |
| 2025-08-13 | 22.76 | 23.23 | 22.76 | 23.21 | +2.448% | 5,611 | +48.111% | |
| 2025-08-12 | 22.48 | 22.65 | 22.43 | 22.65 | +1.478% | 6,624 | +51.737% | |
| 2025-08-11 | 22.40 | 22.49 | 22.32 | 22.32 | -0.236% | 6,360 | +53.981% | |
| 2025-08-08 | 22.25 | 22.38 | 22.25 | 22.37 | +0.767% | 5,445 | +53.617% | |
| 2025-08-07 | 22.14 | 22.20 | 22.04 | 22.20 | -0.164% | 27,245 | +54.795% | |
| 2025-08-06 | 22.18 | 22.25 | 22.10 | 22.24 | -1.242% | 7,396 | +54.541% | |
| 2025-08-05 | 22.74 | 22.74 | 22.44 | 22.52 | -1.452% | 11,214 | +52.623% | |
| 2025-08-04 | 22.46 | 22.86 | 22.46 | 22.85 | +2.029% | 7,928 | +50.407% | |
| 2025-08-01 | 22.09 | 22.40 | 22.09 | 22.40 | +0.568% | 23,900 | +53.459% | |
| 2025-07-31 | 22.45 | 22.69 | 22.26 | 22.27 | -0.787% | 17,985 | +54.330% | |
| 2025-07-30 | 22.50 | 22.75 | 22.41 | 22.45 | +0.098% | 3,333 | +53.115% | |
| 2025-07-29 | 22.44 | 22.44 | 22.35 | 22.43 | +0.113% | 3,242 | +53.265% | |
| 2025-07-28 | 22.79 | 22.79 | 22.40 | 22.40 | -1.452% | 5,306 | +53.437% | |
| 2025-07-25 | 22.61 | 22.73 | 22.57 | 22.73 | +0.058% | 4,110 | +51.210% | |
| 2025-07-24 | 22.78 | 22.83 | 22.70 | 22.72 | -0.452% | 5,347 | +51.297% | |
| 2025-07-23 | 22.60 | 22.84 | 22.60 | 22.82 | +1.970% | 27,107 | +50.613% | |
| 2025-07-22 | 22.07 | 22.38 | 22.07 | 22.38 | +2.309% | 4,714 | +53.580% | |
| 2025-07-21 | 21.98 | 22.15 | 21.87 | 21.87 | -0.214% | 15,273 | +57.126% | |
| 2025-07-18 | 22.26 | 22.26 | 21.91 | 21.92 | -1.476% | 8,937 | +56.790% | |
| 2025-07-17 | 22.31 | 22.35 | 22.20 | 22.25 | +0.220% | 12,140 | +54.475% | |
| 2025-07-16 | 21.90 | 22.22 | 21.90 | 22.20 | +1.745% | 32,010 | +54.814% | |
| 2025-07-15 | 22.34 | 22.34 | 21.79 | 21.82 | -1.977% | 13,861 | +57.516% | |
| 2025-07-14 | 22.02 | 22.28 | 22.02 | 22.26 | +1.136% | 2,664 | +54.403% | |
| 2025-07-11 | 22.14 | 22.14 | 22.01 | 22.01 | -1.609% | 5,410 | +56.156% | |
| 2025-07-10 | 22.22 | 22.37 | 22.11 | 22.37 | +0.811% | 11,841 | +53.643% | |
| 2025-07-09 | 21.69 | 22.19 | 21.69 | 22.19 | +2.684% | 10,466 | +54.890% | |
| 2025-07-08 | 21.52 | 21.73 | 21.52 | 21.61 | +0.887% | 9,408 | +59.047% | |
| 2025-07-07 | 21.62 | 21.62 | 21.26 | 21.42 | -1.245% | 6,388 | +60.458% | |
| 2025-07-03 | 21.71 | 21.72 | 21.56 | 21.69 | +0.463% | 4,993 | +58.460% | |
| 2025-07-02 | 21.52 | 21.64 | 21.52 | 21.59 | +1.600% | 4,383 | +59.194% | |
| 2025-07-01 | 21.11 | 21.44 | 21.11 | 21.25 | +0.568% | 7,603 | +61.741% | |
| 2025-06-30 | 21.19 | 21.19 | 21.09 | 21.13 | +0.095% | 5,397 | +62.660% | |
| 2025-06-27 | 21.19 | 21.25 | 21.05 | 21.11 | -0.378% | 24,633 | +62.814% | |
| 2025-06-26 | 21.16 | 21.19 | 21.12 | 21.19 | +0.427% | 4,911 | +62.199% | |
| 2025-06-25 | 21.15 | 21.20 | 21.01 | 21.10 | -0.892% | 6,893 | +62.891% | |
| 2025-06-24 | 21.05 | 21.32 | 21.05 | 21.29 | +1.964% | 4,625 | +61.437% | |
| 2025-06-23 | 20.89 | 20.97 | 20.67 | 20.88 | -0.429% | 13,552 | +64.607% | |
| 2025-06-20 | 21.00 | 21.02 | 20.92 | 20.97 | -0.285% | 8,320 | +63.901% | |
| 2025-06-18 | 20.97 | 21.19 | 20.94 | 21.03 | +0.430% | 3,286 | +63.433% | |
| 2025-06-17 | 21.24 | 21.24 | 20.93 | 20.94 | -1.920% | 18,655 | +64.136% | |
| 2025-06-16 | 21.34 | 21.47 | 21.31 | 21.35 | -0.187% | 5,282 | +60.984% | |
| 2025-06-13 | 21.39 | 21.47 | 21.30 | 21.39 | -0.926% | 3,998 | +60.683% | |
| 2025-06-12 | 21.35 | 21.63 | 21.35 | 21.59 | +0.982% | 1,222 | +59.194% | |
| 2025-06-11 | 21.62 | 21.66 | 21.35 | 21.38 | -0.835% | 4,765 | +60.758% | |
| 2025-06-10 | 21.34 | 21.65 | 21.34 | 21.56 | +1.126% | 2,653 | +59.416% | |
| 2025-06-09 | 21.38 | 21.43 | 21.22 | 21.32 | +0.327% | 17,576 | +61.210% | |
| 2025-06-06 | 21.07 | 21.26 | 21.07 | 21.25 | +1.629% | 4,552 | +61.737% | |
| 2025-06-05 | 20.89 | 21.06 | 20.88 | 20.91 | 0.000% | 2,541 | +64.371% | |
| 2025-06-04 | 20.97 | 21.13 | 20.91 | 20.91 | +0.096% | 3,982 | +64.371% | |
| 2025-06-03 | 20.65 | 21.03 | 20.65 | 20.89 | +0.772% | 12,933 | +64.528% | |
| 2025-06-02 | 20.51 | 20.73 | 20.39 | 20.73 | +1.717% | 11,300 | +65.798% | |
| 2025-05-30 | 20.44 | 20.44 | 20.17 | 20.38 | -2.113% | 9,511 | +68.646% | |
| 2025-05-29 | 20.63 | 20.82 | 20.63 | 20.82 | +1.859% | 3,749 | +65.082% | |
| 2025-05-28 | 20.52 | 20.63 | 20.40 | 20.44 | -0.873% | 29,561 | +68.151% | |
| 2025-05-27 | 20.74 | 20.74 | 20.59 | 20.62 | +0.930% | 1,355 | +66.683% | |
| 2025-05-23 | 20.32 | 20.43 | 20.25 | 20.43 | +0.344% | 10,124 | +68.233% | |
| 2025-05-22 | 20.37 | 20.47 | 20.31 | 20.36 | -0.343% | 41,635 | +68.811% | |
| 2025-05-21 | 20.70 | 20.70 | 20.39 | 20.43 | -2.202% | 2,108 | +68.233% | |
| 2025-05-20 | 20.57 | 20.92 | 20.57 | 20.89 | +1.556% | 6,285 | +64.528% | |
| 2025-05-19 | 20.29 | 20.57 | 20.24 | 20.57 | +1.181% | 12,981 | +67.088% | |
| 2025-05-16 | 20.06 | 20.33 | 20.06 | 20.33 | +1.650% | 1,819 | +69.061% | |
| 2025-05-15 | 19.56 | 20.00 | 19.54 | 20.00 | +2.459% | 23,075 | +71.850% | |
| 2025-05-14 | 20.04 | 20.04 | 19.52 | 19.52 | -1.959% | 89,004 | +76.076% | |
| 2025-05-13 | 20.29 | 20.29 | 19.88 | 19.91 | -1.921% | 16,176 | +72.627% | |
| 2025-05-12 | 19.95 | 20.38 | 19.95 | 20.30 | +4.263% | 14,166 | +69.310% | |
| 2025-05-09 | 19.97 | 19.97 | 19.47 | 19.47 | -1.964% | 18,714 | +76.528% | |
| 2025-05-08 | 19.52 | 20.00 | 19.51 | 19.86 | -0.201% | 19,413 | +73.061% | |
| 2025-05-07 | 19.97 | 20.02 | 19.79 | 19.90 | +0.353% | 20,373 | +72.714% | |
| 2025-05-06 | 20.90 | 20.90 | 19.83 | 19.83 | -6.063% | 8,765 | +73.323% | |
| 2025-05-05 | 21.14 | 21.23 | 21.11 | 21.11 | -0.892% | 6,660 | +62.814% | |
| 2025-05-02 | 21.17 | 21.38 | 21.17 | 21.30 | +1.380% | 3,828 | +61.362% | |
| 2025-05-01 | 21.17 | 21.17 | 21.00 | 21.01 | -1.176% | 2,971 | +63.589% | |
| 2025-04-30 | 20.92 | 21.26 | 20.83 | 21.26 | +1.722% | 55,896 | +61.665% | |
| 2025-04-29 | 20.66 | 21.03 | 20.66 | 20.90 | +0.240% | 11,313 | +64.450% | |
| 2025-04-28 | 20.72 | 20.96 | 20.71 | 20.85 | +1.115% | 11,214 | +64.844% | |
| 2025-04-25 | 20.69 | 20.77 | 20.50 | 20.62 | -1.245% | 7,492 | +66.683% | |
| 2025-04-24 | 20.55 | 20.88 | 20.55 | 20.88 | +1.854% | 3,216 | +64.607% | |
| 2025-04-23 | 20.74 | 20.90 | 20.50 | 20.50 | +1.636% | 7,993 | +67.659% | |
| 2025-04-22 | 20.09 | 20.20 | 19.98 | 20.17 | +2.438% | 8,500 | +70.402% | |
| 2025-04-21 | 19.64 | 20.00 | 19.64 | 19.69 | -0.656% | 7,556 | +74.556% | |
| 2025-04-17 | 19.61 | 19.85 | 19.55 | 19.82 | +0.916% | 10,334 | +73.411% | |
| 2025-04-16 | 19.95 | 19.95 | 19.45 | 19.64 | -1.947% | 6,804 | +75.000% | |
| 2025-04-15 | 20.11 | 20.20 | 19.84 | 20.03 | -0.348% | 5,794 | +71.593% | |
| 2025-04-14 | 19.71 | 20.12 | 19.70 | 20.10 | 0.000% | 13,590 | +70.995% |