IUS
Invesco Exchange-Traded Self-Indexed Fund Trust Invesco RAFI Strategic US ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:03:34 PM EDT
68.57USD+0.390%(+0.27)30,751
68.68Bid68.72Ask0.04SpreadIUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 68.57 | 68.57 | 68.57 | 68.57 | +0.390% | 30,751 | 0.000% | |
| 2026-10-02 | 68.34 | 68.40 | 68.06 | 68.30 | +0.487% | 65,184 | +0.390% | |
| 2026-10-01 | 67.89 | 68.11 | 67.63 | 67.97 | +0.236% | 164,459 | +0.878% | |
| 2026-09-30 | 68.13 | 68.34 | 67.76 | 67.81 | -0.346% | 53,053 | +1.116% | |
| 2026-09-29 | 68.16 | 68.16 | 67.84 | 68.05 | -0.295% | 44,406 | +0.767% | |
| 2026-09-28 | 68.39 | 68.56 | 68.15 | 68.25 | -0.698% | 26,877 | +0.469% | |
| 2026-09-25 | 68.51 | 68.80 | 68.29 | 68.73 | +0.350% | 48,041 | -0.233% | |
| 2026-09-24 | 68.52 | 68.67 | 68.36 | 68.49 | -0.108% | 25,897 | +0.117% | |
| 2026-09-23 | 68.86 | 68.92 | 68.53 | 68.56 | -0.509% | 41,596 | +0.009% | |
| 2026-09-22 | 69.38 | 69.48 | 68.88 | 68.91 | -0.240% | 71,722 | -0.500% | |
| 2026-09-21 | 68.68 | 69.26 | 68.68 | 69.08 | +0.325% | 46,868 | -0.738% | |
| 2026-09-18 | 69.23 | 69.23 | 68.75 | 68.86 | -0.608% | 34,919 | -0.416% | |
| 2026-09-17 | 69.45 | 69.45 | 69.15 | 69.28 | +0.528% | 69,789 | -1.021% | |
| 2026-09-16 | 69.42 | 69.54 | 68.57 | 68.91 | -0.797% | 81,631 | -0.498% | |
| 2026-09-15 | 69.62 | 69.63 | 69.37 | 69.47 | -0.384% | 26,613 | -1.292% | |
| 2026-09-14 | 69.48 | 69.88 | 69.48 | 69.73 | +0.362% | 47,713 | -1.670% | |
| 2026-09-11 | 69.36 | 69.56 | 69.35 | 69.48 | +0.909% | 21,478 | -1.315% | |
| 2026-09-10 | 68.97 | 69.06 | 68.83 | 68.86 | -0.250% | 28,648 | -0.418% | |
| 2026-09-09 | 69.35 | 69.35 | 69.01 | 69.03 | -0.592% | 47,066 | -0.666% | |
| 2026-09-08 | 69.80 | 69.87 | 69.44 | 69.44 | -0.997% | 31,752 | -1.254% | |
| 2026-09-04 | 70.21 | 70.28 | 70.11 | 70.14 | -0.652% | 32,526 | -2.238% | |
| 2026-09-03 | 70.35 | 70.64 | 70.25 | 70.60 | +0.785% | 27,962 | -2.875% | |
| 2026-09-02 | 69.68 | 70.16 | 69.68 | 70.05 | +0.675% | 34,186 | -2.113% | |
| 2026-09-01 | 69.70 | 69.76 | 69.48 | 69.58 | -0.272% | 38,440 | -1.452% | |
| 2026-08-31 | 70.03 | 70.03 | 69.69 | 69.77 | -0.371% | 83,133 | -1.720% | |
| 2026-08-28 | 70.00 | 70.27 | 69.95 | 70.03 | +0.229% | 27,489 | -2.085% | |
| 2026-08-27 | 69.79 | 70.02 | 69.74 | 69.87 | -0.143% | 36,909 | -1.861% | |
| 2026-08-26 | 69.86 | 70.10 | 69.80 | 69.97 | +0.079% | 23,997 | -2.001% | |
| 2026-08-25 | 69.99 | 69.99 | 69.73 | 69.91 | -0.050% | 72,297 | -1.924% | |
| 2026-08-24 | 69.80 | 70.00 | 69.80 | 69.95 | +0.201% | 54,496 | -1.973% | |
| 2026-08-21 | 69.52 | 69.98 | 69.50 | 69.81 | +0.649% | 45,262 | -1.776% | |
| 2026-08-20 | 69.77 | 69.80 | 69.34 | 69.36 | -0.758% | 34,997 | -1.139% | |
| 2026-08-19 | 69.64 | 70.26 | 69.64 | 69.89 | +0.721% | 49,066 | -1.889% | |
| 2026-08-18 | 69.45 | 69.61 | 69.36 | 69.39 | 0.000% | 44,407 | -1.182% | |
| 2026-08-17 | 69.77 | 69.78 | 69.37 | 69.39 | -0.886% | 86,039 | -1.182% | |
| 2026-08-14 | 70.00 | 70.17 | 69.91 | 70.01 | 0.000% | 52,604 | -2.057% | |
| 2026-08-13 | 69.76 | 70.01 | 69.67 | 70.01 | +0.647% | 45,975 | -2.057% | |
| 2026-08-12 | 69.79 | 69.79 | 69.33 | 69.56 | -0.201% | 70,258 | -1.423% | |
| 2026-08-11 | 69.88 | 69.97 | 69.66 | 69.70 | -0.143% | 86,161 | -1.621% | |
| 2026-08-10 | 69.47 | 69.85 | 69.46 | 69.80 | +0.417% | 43,077 | -1.762% | |
| 2026-08-07 | 69.27 | 69.52 | 69.13 | 69.51 | +0.537% | 60,375 | -1.352% | |
| 2026-08-06 | 69.41 | 69.41 | 68.98 | 69.14 | -0.088% | 39,610 | -0.823% | |
| 2026-08-05 | 69.72 | 69.72 | 69.09 | 69.20 | -0.288% | 101,023 | -0.910% | |
| 2026-08-04 | 68.61 | 69.50 | 68.40 | 69.40 | +1.093% | 125,445 | -1.196% | |
| 2026-08-03 | 68.30 | 68.74 | 68.30 | 68.65 | +1.015% | 74,557 | -0.117% | |
| 2026-07-31 | 67.83 | 68.10 | 67.26 | 67.96 | +0.427% | 45,636 | +0.898% | |
| 2026-07-30 | 67.60 | 67.71 | 66.97 | 67.67 | -0.013% | 95,207 | +1.328% | |
| 2026-07-29 | 67.99 | 68.44 | 67.63 | 67.68 | -0.608% | 56,633 | +1.315% | |
| 2026-07-28 | 67.63 | 68.13 | 67.63 | 68.09 | +1.225% | 111,810 | +0.699% | |
| 2026-07-27 | 67.14 | 67.45 | 67.14 | 67.27 | +0.635% | 112,328 | +1.933% | |
| 2026-07-24 | 66.59 | 67.11 | 66.53 | 66.85 | +0.801% | 98,467 | +2.580% | |
| 2026-07-23 | 66.71 | 66.71 | 66.14 | 66.31 | -0.967% | 24,907 | +3.402% | |
| 2026-07-22 | 67.14 | 67.25 | 66.87 | 66.96 | -0.064% | 37,231 | +2.402% | |
| 2026-07-21 | 66.77 | 67.03 | 66.68 | 67.00 | +0.346% | 28,135 | +2.337% | |
| 2026-07-20 | 66.98 | 67.11 | 66.75 | 66.77 | -0.249% | 27,042 | +2.691% | |
| 2026-07-17 | 67.19 | 67.43 | 66.89 | 66.94 | -0.540% | 41,327 | +2.435% | |
| 2026-07-16 | 67.11 | 67.47 | 67.11 | 67.30 | +0.593% | 111,076 | +1.882% | |
| 2026-07-15 | 66.88 | 67.12 | 66.81 | 66.91 | +0.192% | 32,669 | +2.486% | |
| 2026-07-14 | 66.98 | 66.98 | 66.67 | 66.78 | -0.384% | 25,189 | +2.682% | |
| 2026-07-13 | 66.95 | 67.39 | 66.95 | 67.04 | +0.189% | 25,183 | +2.288% | |
| 2026-07-10 | 66.67 | 66.94 | 66.66 | 66.91 | +0.556% | 26,506 | +2.481% | |
| 2026-07-09 | 66.24 | 66.56 | 66.00 | 66.54 | +0.317% | 23,668 | +3.051% | |
| 2026-07-08 | 66.55 | 66.55 | 66.18 | 66.33 | -0.585% | 20,299 | +3.377% | |
| 2026-07-07 | 66.78 | 67.02 | 66.66 | 66.72 | +0.317% | 40,297 | +2.773% | |
| 2026-07-06 | 66.49 | 66.68 | 66.17 | 66.51 | +0.112% | 36,200 | +3.098% | |
| 2026-07-02 | 66.19 | 66.57 | 65.97 | 66.44 | +0.720% | 25,653 | +3.214% | |
| 2026-07-01 | 65.75 | 66.26 | 65.62 | 65.96 | +0.579% | 179,540 | +3.957% | |
| 2026-06-30 | 65.64 | 65.64 | 65.36 | 65.58 | +0.007% | 24,877 | +4.559% | |
| 2026-06-29 | 65.70 | 65.81 | 65.42 | 65.58 | +0.261% | 22,348 | +4.566% | |
| 2026-06-26 | 64.89 | 65.53 | 64.89 | 65.41 | +0.794% | 29,147 | +4.839% | |
| 2026-06-25 | 65.24 | 65.41 | 64.89 | 64.89 | -0.140% | 20,993 | +5.671% | |
| 2026-06-24 | 64.97 | 65.38 | 64.91 | 64.98 | +0.031% | 15,658 | +5.523% | |
| 2026-06-23 | 64.90 | 65.14 | 64.69 | 64.96 | -0.016% | 48,333 | +5.556% | |
| 2026-06-22 | 65.09 | 65.40 | 64.91 | 64.97 | -0.747% | 55,804 | +5.539% | Div $0.205 |
| 2026-06-18 | 65.74 | 65.74 | 65.26 | 65.46 | +0.704% | 41,475 | +4.750% | |
| 2026-06-17 | 66.15 | 66.15 | 64.87 | 65.00 | -1.421% | 56,724 | +5.487% | |
| 2026-06-16 | 66.42 | 66.50 | 65.92 | 65.94 | -0.588% | 33,642 | +3.988% | |
| 2026-06-15 | 66.33 | 66.48 | 66.23 | 66.33 | +0.928% | 121,775 | +3.377% | |
| 2026-06-12 | 65.54 | 65.93 | 65.41 | 65.72 | +0.615% | 30,863 | +4.336% | |
| 2026-06-11 | 64.71 | 65.45 | 64.41 | 65.32 | +1.575% | 22,846 | +4.978% | |
| 2026-06-10 | 64.82 | 65.14 | 64.28 | 64.31 | -1.043% | 50,128 | +6.632% | |
| 2026-06-09 | 65.39 | 65.64 | 63.93 | 64.98 | -0.194% | 41,477 | +5.519% | |
| 2026-06-08 | 65.33 | 65.50 | 65.09 | 65.11 | +0.478% | 28,590 | +5.314% | |
| 2026-06-05 | 65.72 | 65.84 | 64.73 | 64.80 | -2.122% | 55,319 | +5.818% | |
| 2026-06-04 | 65.76 | 66.28 | 65.76 | 66.20 | +0.474% | 49,886 | +3.572% | |
| 2026-06-03 | 65.85 | 66.15 | 65.85 | 65.89 | -0.066% | 47,133 | +4.064% | |
| 2026-06-02 | 65.78 | 66.05 | 65.70 | 65.94 | +0.250% | 146,048 | +3.995% | |
| 2026-06-01 | 65.72 | 65.94 | 65.51 | 65.77 | +0.074% | 279,122 | +4.256% | |
| 2026-05-29 | 66.02 | 66.02 | 65.71 | 65.72 | -0.133% | 35,319 | +4.333% | |
| 2026-05-28 | 65.39 | 65.90 | 65.39 | 65.81 | +0.461% | 54,854 | +4.194% | |
| 2026-05-27 | 65.38 | 65.61 | 65.38 | 65.51 | +0.234% | 49,228 | +4.674% | |
| 2026-05-26 | 65.44 | 65.52 | 65.26 | 65.36 | +0.471% | 42,151 | +4.919% | |
| 2026-05-22 | 64.76 | 65.20 | 64.76 | 65.05 | +0.754% | 36,238 | +5.413% | |
| 2026-05-21 | 64.33 | 64.65 | 64.20 | 64.56 | +0.115% | 19,520 | +6.208% | |
| 2026-05-20 | 64.36 | 64.54 | 64.09 | 64.49 | +0.781% | 23,872 | +6.330% | |
| 2026-05-19 | 64.11 | 64.31 | 63.79 | 63.99 | -0.445% | 20,163 | +7.160% | |
| 2026-05-18 | 64.36 | 64.40 | 64.03 | 64.27 | +0.163% | 25,488 | +6.683% | |
| 2026-05-15 | 64.36 | 64.39 | 64.17 | 64.17 | -1.008% | 16,625 | +6.857% | |
| 2026-05-14 | 64.68 | 65.04 | 64.68 | 64.82 | +0.348% | 37,744 | +5.780% | |
| 2026-05-13 | 64.31 | 64.71 | 64.14 | 64.60 | +0.594% | 34,339 | +6.149% | |
| 2026-05-12 | 64.05 | 64.26 | 63.77 | 64.22 | -0.082% | 34,331 | +6.779% | |
| 2026-05-11 | 64.35 | 64.48 | 64.24 | 64.27 | +0.108% | 45,934 | +6.692% | |
| 2026-05-08 | 63.93 | 64.25 | 63.87 | 64.20 | +1.013% | 47,837 | +6.807% | |
| 2026-05-07 | 63.86 | 63.86 | 63.49 | 63.56 | -0.781% | 71,169 | +7.889% | |
| 2026-05-06 | 63.75 | 64.08 | 63.66 | 64.06 | +0.987% | 28,651 | +7.046% | |
| 2026-05-05 | 63.00 | 63.55 | 63.00 | 63.43 | +0.972% | 34,823 | +8.103% | |
| 2026-05-04 | 63.13 | 63.16 | 62.71 | 62.82 | -0.469% | 109,298 | +9.153% | |
| 2026-05-01 | 63.27 | 63.44 | 63.11 | 63.12 | -0.006% | 53,020 | +8.641% | |
| 2026-04-30 | 62.58 | 63.13 | 62.34 | 63.12 | +1.544% | 112,886 | +8.634% | |
| 2026-04-29 | 62.09 | 62.20 | 61.92 | 62.16 | +0.393% | 13,462 | +10.311% | |
| 2026-04-28 | 61.93 | 61.97 | 61.77 | 61.92 | -0.117% | 43,535 | +10.745% | |
| 2026-04-27 | 61.89 | 62.21 | 61.89 | 61.99 | +0.064% | 104,954 | +10.616% | |
| 2026-04-24 | 61.99 | 61.99 | 61.69 | 61.95 | +0.369% | 20,159 | +10.686% | |
| 2026-04-23 | 61.58 | 61.87 | 61.36 | 61.72 | +0.040% | 50,175 | +11.095% | |
| 2026-04-22 | 61.92 | 61.92 | 61.59 | 61.70 | +0.386% | 21,310 | +11.139% | |
| 2026-04-21 | 61.82 | 61.97 | 61.46 | 61.46 | -0.254% | 42,504 | +11.567% | |
| 2026-04-20 | 61.60 | 61.77 | 61.59 | 61.62 | -0.110% | 501,984 | +11.284% | |
| 2026-04-17 | 61.17 | 61.80 | 61.17 | 61.68 | +0.848% | 69,407 | +11.162% | |
| 2026-04-16 | 60.87 | 61.19 | 60.83 | 61.17 | +0.613% | 39,965 | +12.105% | |
| 2026-04-15 | 60.78 | 60.84 | 60.48 | 60.79 | +0.205% | 21,847 | +12.792% | |
| 2026-04-14 | 60.35 | 60.71 | 60.27 | 60.67 | +0.650% | 29,630 | +13.023% | |
| 2026-04-13 | 59.64 | 60.30 | 59.64 | 60.28 | +0.880% | 50,569 | +13.758% | |
| 2026-04-10 | 60.17 | 60.17 | 59.67 | 59.75 | -0.505% | 70,490 | +14.759% | |
| 2026-04-09 | 59.70 | 60.13 | 59.70 | 60.05 | +0.359% | 36,550 | +14.179% | |
| 2026-04-08 | 59.57 | 59.84 | 59.37 | 59.84 | +2.061% | 26,989 | +14.589% | |
| 2026-04-07 | 58.56 | 58.69 | 58.28 | 58.63 | +0.071% | 82,936 | +16.951% | |
| 2026-04-06 | 58.22 | 58.60 | 58.22 | 58.59 | +0.519% | 34,479 | +17.034% | |
| 2026-04-02 | 57.70 | 58.47 | 57.68 | 58.29 | +0.237% | 210,959 | +17.641% | |
| 2026-04-01 | 58.08 | 58.35 | 58.02 | 58.15 | +0.408% | 65,372 | +17.919% | |
| 2026-03-31 | 57.22 | 58.00 | 57.22 | 57.91 | +2.051% | 42,567 | +18.400% | |
| 2026-03-30 | 57.47 | 57.47 | 56.54 | 56.75 | -0.386% | 30,039 | +20.828% | |
| 2026-03-27 | 57.47 | 57.57 | 56.89 | 56.97 | -1.096% | 166,701 | +20.362% | |
| 2026-03-26 | 57.91 | 58.25 | 57.60 | 57.60 | -1.047% | 34,106 | +19.042% | |
| 2026-03-25 | 58.36 | 58.46 | 58.01 | 58.21 | +0.460% | 38,072 | +17.796% | |
| 2026-03-24 | 57.60 | 58.24 | 57.59 | 57.94 | +0.176% | 85,286 | +18.337% | |
| 2026-03-23 | 57.76 | 58.35 | 57.75 | 57.84 | +0.560% | 47,356 | +18.546% | |
| 2026-03-20 | 58.17 | 58.17 | 57.25 | 57.52 | -1.169% | 27,707 | +19.209% | |
| 2026-03-19 | 57.94 | 58.44 | 57.90 | 58.20 | -0.126% | 69,092 | +17.816% | |
| 2026-03-18 | 58.82 | 58.88 | 58.27 | 58.27 | -1.273% | 57,261 | +17.667% | |
| 2026-03-17 | 59.09 | 59.28 | 59.02 | 59.03 | +0.397% | 113,386 | +16.169% | |
| 2026-03-16 | 58.78 | 59.00 | 58.73 | 58.79 | +0.766% | 31,725 | +16.631% | |
| 2026-03-13 | 58.74 | 59.00 | 58.29 | 58.35 | -0.353% | 27,511 | +17.524% | |
| 2026-03-12 | 58.79 | 58.96 | 58.54 | 58.55 | -1.145% | 21,937 | +17.110% | |
| 2026-03-11 | 59.11 | 59.40 | 58.96 | 59.23 | +0.243% | 18,710 | +15.769% | |
| 2026-03-10 | 59.24 | 59.63 | 59.09 | 59.09 | -0.416% | 30,571 | +16.051% | |
| 2026-03-09 | 58.78 | 59.38 | 58.15 | 59.33 | +0.458% | 66,916 | +15.568% | |
| 2026-03-06 | 59.17 | 59.25 | 58.68 | 59.06 | -1.054% | 21,636 | +16.097% | |
| 2026-03-05 | 59.89 | 60.06 | 59.29 | 59.69 | -0.796% | 98,226 | +14.874% | |
| 2026-03-04 | 59.95 | 60.26 | 59.75 | 60.17 | +0.504% | 44,249 | +13.959% | |
| 2026-03-03 | 59.66 | 60.03 | 59.07 | 59.87 | -1.195% | 32,483 | +14.534% | |
| 2026-03-02 | 60.15 | 60.71 | 60.09 | 60.59 | +0.022% | 150,414 | +13.165% | |
| 2026-02-27 | 60.05 | 60.58 | 60.05 | 60.58 | +0.395% | 12,777 | +13.190% | |
| 2026-02-26 | 60.45 | 60.45 | 60.00 | 60.34 | -0.233% | 25,671 | +13.637% | |
| 2026-02-25 | 60.50 | 60.52 | 60.20 | 60.48 | +0.244% | 48,483 | +13.372% | |
| 2026-02-24 | 60.00 | 60.39 | 60.00 | 60.33 | +0.704% | 53,397 | +13.649% | |
| 2026-02-23 | 60.25 | 60.51 | 59.87 | 59.91 | -0.799% | 25,417 | +14.449% | |
| 2026-02-20 | 59.98 | 60.43 | 59.95 | 60.40 | +0.532% | 27,394 | +13.535% | |
| 2026-02-19 | 60.12 | 60.26 | 59.95 | 60.08 | -0.346% | 21,751 | +14.139% | |
| 2026-02-18 | 60.04 | 60.40 | 60.02 | 60.28 | +0.643% | 25,940 | +13.744% | |
| 2026-02-17 | 59.95 | 60.06 | 59.45 | 59.90 | -0.232% | 56,428 | +14.475% | |
| 2026-02-13 | 59.86 | 60.36 | 59.76 | 60.04 | +0.316% | 34,208 | +14.210% | |
| 2026-02-12 | 60.73 | 60.94 | 59.85 | 59.85 | -1.393% | 30,911 | +14.571% | |
| 2026-02-11 | 60.70 | 60.77 | 60.39 | 60.69 | +0.566% | 46,253 | +12.976% | |
| 2026-02-10 | 60.50 | 60.60 | 60.35 | 60.35 | -0.246% | 40,930 | +13.615% | |
| 2026-02-09 | 60.33 | 60.57 | 60.09 | 60.50 | +0.036% | 64,056 | +13.336% | |
| 2026-02-06 | 59.68 | 60.48 | 59.68 | 60.48 | +1.580% | 51,924 | +13.376% | |
| 2026-02-05 | 59.42 | 59.73 | 59.30 | 59.54 | -0.712% | 43,687 | +15.168% | |
| 2026-02-04 | 59.97 | 60.21 | 59.71 | 59.97 | +0.140% | 21,836 | +14.348% | |
| 2026-02-03 | 59.90 | 60.14 | 59.45 | 59.88 | +0.016% | 22,627 | +14.508% | |
| 2026-02-02 | 59.15 | 59.94 | 59.15 | 59.87 | +0.808% | 59,303 | +14.527% | |
| 2026-01-30 | 59.28 | 59.42 | 59.00 | 59.39 | -0.246% | 30,432 | +15.452% | |
| 2026-01-29 | 59.61 | 59.85 | 59.00 | 59.54 | +0.208% | 27,614 | +15.168% | |
| 2026-01-28 | 59.45 | 59.58 | 59.30 | 59.42 | +0.082% | 46,783 | +15.407% | |
| 2026-01-27 | 59.29 | 59.44 | 59.24 | 59.37 | +0.096% | 21,022 | +15.502% | |
| 2026-01-26 | 59.26 | 59.39 | 59.22 | 59.31 | +0.331% | 89,394 | +15.613% | |
| 2026-01-23 | 59.19 | 59.22 | 58.98 | 59.11 | -0.206% | 21,476 | +15.996% | |
| 2026-01-22 | 59.27 | 59.41 | 59.09 | 59.24 | +0.438% | 30,641 | +15.758% | |
| 2026-01-21 | 58.38 | 59.15 | 58.38 | 58.98 | +1.613% | 14,450 | +16.264% | |
| 2026-01-20 | 58.23 | 58.55 | 58.00 | 58.04 | -1.539% | 28,845 | +18.140% | |
| 2026-01-16 | 59.19 | 59.19 | 58.90 | 58.95 | -0.351% | 32,861 | +16.322% | |
| 2026-01-15 | 59.28 | 59.34 | 59.15 | 59.16 | +0.165% | 35,295 | +15.913% | |
| 2026-01-14 | 58.84 | 59.15 | 58.77 | 59.06 | +0.190% | 35,136 | +16.105% | |
| 2026-01-13 | 58.98 | 59.08 | 58.79 | 58.95 | +0.047% | 31,005 | +16.325% | |
| 2026-01-12 | 58.67 | 58.94 | 58.67 | 58.92 | +0.104% | 28,197 | +16.380% | |
| 2026-01-09 | 58.61 | 58.93 | 58.57 | 58.86 | +0.687% | 27,236 | +16.502% | |
| 2026-01-08 | 58.01 | 58.52 | 58.01 | 58.46 | +0.890% | 35,806 | +17.303% | |
| 2026-01-07 | 58.41 | 58.41 | 57.94 | 57.94 | -0.688% | 118,733 | +18.347% | |
| 2026-01-06 | 57.98 | 58.37 | 57.98 | 58.34 | +0.631% | 39,129 | +17.533% | |
| 2026-01-05 | 57.83 | 58.10 | 57.75 | 57.98 | +0.877% | 133,015 | +18.275% | |
| 2026-01-02 | 57.34 | 57.58 | 57.22 | 57.47 | +0.543% | 35,240 | +19.313% | |
| 2025-12-31 | 57.51 | 57.51 | 57.11 | 57.16 | -0.672% | 14,953 | +19.961% | |
| 2025-12-30 | 57.49 | 57.62 | 57.49 | 57.55 | +0.065% | 23,157 | +19.155% | |
| 2025-12-29 | 57.44 | 57.59 | 57.40 | 57.51 | -0.142% | 16,099 | +19.232% | |
| 2025-12-26 | 57.58 | 57.65 | 57.47 | 57.59 | -0.008% | 27,905 | +19.063% | |
| 2025-12-24 | 57.40 | 57.65 | 57.40 | 57.60 | +0.364% | 16,523 | +19.054% | |
| 2025-12-23 | 57.20 | 57.40 | 57.20 | 57.39 | +0.196% | 29,771 | +19.487% | |
| 2025-12-22 | 57.16 | 57.28 | 57.16 | 57.27 | +0.217% | 38,668 | +19.721% | |
| 2025-12-19 | 56.92 | 57.26 | 56.92 | 57.15 | +0.434% | 44,551 | +19.980% | |
| 2025-12-18 | 57.05 | 57.23 | 56.81 | 56.90 | +0.345% | 22,851 | +20.502% | |
| 2025-12-17 | 57.13 | 57.15 | 56.68 | 56.71 | -0.683% | 21,969 | +20.918% | |
| 2025-12-16 | 57.37 | 57.38 | 56.88 | 57.10 | -0.715% | 27,828 | +20.092% | |
| 2025-12-15 | 57.80 | 57.80 | 57.35 | 57.51 | -0.018% | 31,285 | +19.234% | |
| 2025-12-12 | 57.96 | 58.02 | 57.41 | 57.52 | -0.734% | 42,070 | +19.213% | |
| 2025-12-11 | 57.60 | 58.01 | 57.60 | 57.94 | +0.407% | 39,532 | +18.337% | |
| 2025-12-10 | 57.12 | 57.84 | 57.11 | 57.71 | +1.085% | 28,471 | +18.818% | |
| 2025-12-09 | 57.08 | 57.30 | 57.07 | 57.09 | +0.095% | 23,856 | +20.108% | |
| 2025-12-08 | 57.45 | 57.45 | 56.98 | 57.04 | -0.621% | 28,337 | +20.222% | |
| 2025-12-05 | 57.34 | 57.65 | 57.34 | 57.39 | +0.238% | 23,617 | +19.475% | |
| 2025-12-04 | 57.47 | 57.47 | 57.12 | 57.26 | -0.213% | 43,581 | +19.759% | |
| 2025-12-03 | 57.13 | 57.48 | 57.13 | 57.38 | +0.405% | 38,119 | +19.504% | |
| 2025-12-02 | 57.18 | 57.25 | 57.00 | 57.15 | +0.111% | 107,314 | +19.988% | |
| 2025-12-01 | 57.11 | 57.45 | 57.08 | 57.08 | -0.620% | 34,216 | +20.121% | |
| 2025-11-28 | 57.20 | 57.46 | 57.20 | 57.44 | +0.586% | 9,903 | +19.377% | |
| 2025-11-26 | 56.83 | 57.24 | 56.83 | 57.11 | +0.625% | 21,110 | +20.077% | |
| 2025-11-25 | 56.18 | 56.80 | 56.18 | 56.75 | +1.269% | 20,965 | +20.827% | |
| 2025-11-24 | 55.79 | 56.13 | 55.63 | 56.04 | +1.108% | 24,149 | +22.360% | |
| 2025-11-21 | 54.75 | 55.82 | 54.75 | 55.43 | +1.596% | 20,047 | +23.715% | |
| 2025-11-20 | 55.84 | 56.09 | 54.53 | 54.56 | -1.240% | 36,552 | +25.689% | |
| 2025-11-19 | 55.20 | 55.57 | 55.05 | 55.24 | -0.182% | 28,733 | +24.130% | |
| 2025-11-18 | 55.27 | 55.59 | 54.92 | 55.34 | -0.156% | 43,824 | +23.904% | |
| 2025-11-17 | 55.95 | 56.16 | 55.31 | 55.43 | -0.890% | 27,406 | +23.712% | |
| 2025-11-14 | 55.58 | 56.23 | 55.58 | 55.93 | -0.191% | 17,469 | +22.610% | |
| 2025-11-13 | 56.57 | 56.64 | 56.03 | 56.03 | -1.070% | 23,151 | +22.376% | |
| 2025-11-12 | 56.80 | 56.83 | 56.64 | 56.64 | +0.036% | 34,638 | +21.068% | |
| 2025-11-11 | 56.23 | 56.70 | 56.23 | 56.62 | +0.656% | 19,461 | +21.112% | |
| 2025-11-10 | 56.08 | 56.28 | 55.83 | 56.25 | +0.897% | 18,832 | +21.906% | |
| 2025-11-07 | 55.31 | 55.78 | 55.17 | 55.75 | +0.484% | 19,656 | +22.999% | |
| 2025-11-06 | 55.83 | 55.88 | 55.43 | 55.48 | -0.709% | 40,834 | +23.594% | |
| 2025-11-05 | 55.56 | 56.09 | 55.56 | 55.88 | +0.624% | 20,638 | +22.718% | |
| 2025-11-04 | 55.43 | 55.74 | 55.43 | 55.53 | -0.839% | 38,866 | +23.484% | |
| 2025-11-03 | 56.24 | 56.24 | 55.65 | 56.00 | -0.233% | 31,175 | +22.448% | |
| 2025-10-31 | 56.22 | 56.25 | 55.88 | 56.13 | +0.232% | 19,478 | +22.163% | |
| 2025-10-30 | 56.19 | 56.53 | 55.98 | 56.00 | -0.830% | 46,533 | +22.446% | |
| 2025-10-29 | 56.79 | 56.79 | 56.32 | 56.47 | -0.267% | 42,567 | +21.430% | |
| 2025-10-28 | 56.89 | 56.89 | 56.62 | 56.62 | -0.281% | 40,376 | +21.106% | |
| 2025-10-27 | 56.62 | 56.80 | 56.57 | 56.78 | +0.904% | 136,488 | +20.765% | |
| 2025-10-24 | 56.25 | 56.43 | 56.25 | 56.27 | +0.611% | 37,123 | +21.856% | |
| 2025-10-23 | 55.70 | 56.04 | 55.70 | 55.93 | +0.574% | 52,901 | +22.601% | |
| 2025-10-22 | 55.77 | 55.89 | 55.38 | 55.61 | -0.438% | 41,170 | +23.304% | |
| 2025-10-21 | 55.59 | 55.94 | 55.59 | 55.85 | +0.376% | 35,285 | +22.765% | |
| 2025-10-20 | 55.33 | 55.70 | 55.33 | 55.65 | +1.011% | 36,084 | +23.227% | |
| 2025-10-17 | 54.64 | 55.17 | 54.64 | 55.09 | +0.663% | 19,697 | +24.473% | |
| 2025-10-16 | 55.20 | 55.31 | 54.49 | 54.73 | -0.649% | 25,137 | +25.298% | |
| 2025-10-15 | 55.17 | 55.48 | 54.73 | 55.08 | +0.293% | 30,620 | +24.485% | |
| 2025-10-14 | 54.15 | 55.11 | 54.15 | 54.92 | +0.494% | 43,880 | +24.849% | |
| 2025-10-13 | 54.47 | 54.75 | 54.45 | 54.65 | +1.233% | 17,842 | +25.466% | |
| 2025-10-10 | 55.32 | 55.39 | 53.97 | 53.99 | -2.317% | 36,306 | +27.013% | |
| 2025-10-09 | 55.68 | 55.68 | 55.22 | 55.27 | -0.701% | 59,303 | +24.071% | |
| 2025-10-08 | 55.62 | 55.73 | 55.48 | 55.66 | +0.353% | 31,716 | +23.201% | |
| 2025-10-07 | 55.74 | 55.74 | 55.33 | 55.46 | -0.482% | 32,057 | +23.636% | |
| 2025-10-06 | 55.82 | 55.82 | 55.63 | 55.73 | +0.234% | 24,975 | +23.040% | |
| 2025-10-03 | 55.60 | 55.91 | 55.53 | 55.60 | +0.187% | 33,826 | +23.327% | |
| 2025-10-02 | 55.50 | 55.53 | 55.29 | 55.50 | +0.055% | 30,167 | +23.558% | |
| 2025-10-01 | 55.00 | 55.52 | 55.00 | 55.47 | +0.463% | 44,977 | +23.626% | |
| 2025-09-30 | 54.93 | 55.21 | 54.86 | 55.21 | +0.320% | 25,722 | +24.199% | |
| 2025-09-29 | 55.28 | 55.28 | 54.91 | 55.03 | -0.117% | 45,605 | +24.596% | |
| 2025-09-26 | 54.86 | 55.11 | 54.86 | 55.10 | +0.692% | 39,023 | +24.450% | |
| 2025-09-25 | 54.74 | 54.82 | 54.51 | 54.72 | -0.515% | 37,993 | +25.311% | |
| 2025-09-24 | 55.11 | 55.13 | 54.96 | 55.00 | -0.009% | 18,962 | +24.666% | |
| 2025-09-23 | 55.09 | 55.35 | 54.96 | 55.01 | -0.060% | 12,829 | +24.654% | |
| 2025-09-22 | 54.84 | 55.09 | 54.82 | 55.04 | -0.252% | 40,924 | +24.580% | |
| 2025-09-19 | 55.32 | 55.32 | 55.00 | 55.18 | +0.018% | 82,490 | +24.265% | |
| 2025-09-18 | 55.17 | 55.32 | 55.08 | 55.17 | +0.438% | 24,359 | +24.288% | |
| 2025-09-17 | 54.96 | 55.24 | 54.84 | 54.93 | +0.006% | 25,623 | +24.832% | |
| 2025-09-16 | 54.98 | 55.00 | 54.79 | 54.93 | +0.103% | 29,511 | +24.839% | |
| 2025-09-15 | 54.96 | 54.99 | 54.81 | 54.87 | +0.180% | 60,665 | +24.968% | |
| 2025-09-12 | 54.92 | 54.96 | 54.74 | 54.77 | -0.383% | 21,486 | +25.193% | |
| 2025-09-11 | 54.48 | 55.00 | 54.48 | 54.98 | +1.114% | 37,602 | +24.714% | |
| 2025-09-10 | 54.50 | 54.50 | 54.19 | 54.38 | -0.061% | 24,427 | +26.103% | |
| 2025-09-09 | 54.32 | 54.47 | 54.26 | 54.41 | +0.173% | 140,073 | +26.026% | |
| 2025-09-08 | 54.42 | 54.42 | 54.13 | 54.32 | +0.024% | 25,369 | +26.244% | |
| 2025-09-05 | 54.45 | 54.63 | 54.08 | 54.30 | -0.079% | 29,721 | +26.274% | |
| 2025-09-04 | 54.00 | 54.35 | 53.92 | 54.35 | +0.834% | 23,000 | +26.174% | |
| 2025-09-03 | 53.87 | 53.90 | 53.71 | 53.90 | +0.298% | 21,147 | +27.227% | |
| 2025-09-02 | 53.51 | 53.75 | 53.36 | 53.74 | -0.419% | 28,627 | +27.606% | |
| 2025-08-29 | 53.97 | 54.13 | 53.84 | 53.96 | -0.155% | 31,011 | +27.071% | |
| 2025-08-28 | 53.99 | 54.05 | 53.78 | 54.05 | +0.193% | 25,167 | +26.873% | |
| 2025-08-27 | 53.59 | 53.99 | 53.59 | 53.94 | +0.505% | 26,946 | +27.118% | |
| 2025-08-26 | 53.60 | 53.67 | 53.49 | 53.67 | +0.101% | 18,241 | +27.760% | |
| 2025-08-25 | 53.74 | 53.76 | 53.58 | 53.62 | -0.385% | 35,611 | +27.889% | |
| 2025-08-22 | 53.18 | 53.94 | 53.18 | 53.82 | +1.656% | 26,552 | +27.397% | |
| 2025-08-21 | 52.91 | 53.06 | 52.82 | 52.95 | -0.283% | 13,701 | +29.506% | |
| 2025-08-20 | 53.15 | 53.18 | 52.85 | 53.10 | -0.211% | 34,376 | +29.140% | |
| 2025-08-19 | 53.18 | 53.42 | 53.08 | 53.21 | +0.060% | 19,076 | +28.867% | |
| 2025-08-18 | 53.16 | 53.23 | 53.13 | 53.18 | -0.022% | 24,296 | +28.944% | |
| 2025-08-15 | 53.18 | 53.34 | 53.17 | 53.19 | +0.017% | 24,161 | +28.916% | |
| 2025-08-14 | 52.96 | 53.18 | 52.90 | 53.18 | -0.089% | 25,838 | +28.938% | |
| 2025-08-13 | 52.80 | 53.23 | 52.80 | 53.23 | +1.066% | 30,952 | +28.823% | |
| 2025-08-12 | 52.22 | 52.69 | 52.22 | 52.67 | +1.221% | 25,931 | +30.196% | |
| 2025-08-11 | 52.27 | 52.35 | 51.99 | 52.03 | -0.342% | 47,355 | +31.785% | |
| 2025-08-08 | 51.90 | 52.23 | 51.90 | 52.21 | +0.831% | 126,190 | +31.335% | |
| 2025-08-07 | 52.05 | 52.14 | 51.64 | 51.78 | -0.010% | 118,673 | +32.426% | |
| 2025-08-06 | 51.71 | 51.91 | 51.59 | 51.78 | +0.245% | 25,848 | +32.413% | |
| 2025-08-05 | 51.72 | 51.86 | 51.49 | 51.66 | -0.016% | 14,325 | +32.738% | |
| 2025-08-04 | 51.33 | 51.68 | 51.33 | 51.67 | +0.994% | 36,387 | +32.716% | |
| 2025-08-01 | 51.50 | 51.50 | 50.96 | 51.16 | -1.376% | 33,865 | +34.036% | |
| 2025-07-31 | 52.29 | 52.50 | 51.80 | 51.87 | -0.606% | 45,397 | +32.192% | |
| 2025-07-30 | 52.49 | 52.49 | 51.95 | 52.19 | -0.460% | 26,583 | +31.392% | |
| 2025-07-29 | 52.61 | 52.61 | 52.35 | 52.43 | -0.329% | 37,413 | +30.788% | |
| 2025-07-28 | 52.77 | 52.77 | 52.51 | 52.60 | -0.181% | 146,968 | +30.358% | |
| 2025-07-25 | 52.57 | 52.74 | 52.43 | 52.70 | +0.265% | 18,836 | +30.121% | |
| 2025-07-24 | 52.74 | 52.82 | 52.50 | 52.56 | -0.284% | 26,952 | +30.467% | |
| 2025-07-23 | 52.45 | 52.71 | 52.42 | 52.71 | +0.854% | 34,922 | +30.097% | |
| 2025-07-22 | 52.05 | 52.28 | 52.00 | 52.26 | +0.728% | 16,632 | +31.208% | |
| 2025-07-21 | 51.94 | 52.17 | 51.85 | 51.88 | +0.185% | 47,852 | +32.164% | |
| 2025-07-18 | 52.09 | 52.10 | 51.71 | 51.79 | -0.259% | 40,378 | +32.408% | |
| 2025-07-17 | 51.67 | 51.96 | 51.61 | 51.92 | +0.456% | 28,199 | +32.066% | |
| 2025-07-16 | 51.74 | 51.75 | 51.31 | 51.69 | +0.107% | 36,976 | +32.668% | |
| 2025-07-15 | 52.19 | 52.19 | 51.63 | 51.63 | -0.959% | 27,967 | +32.810% | |
| 2025-07-14 | 52.04 | 52.18 | 51.92 | 52.13 | -0.019% | 29,906 | +31.537% | |
| 2025-07-11 | 52.17 | 52.25 | 52.04 | 52.14 | -0.534% | 52,011 | +31.511% | |
| 2025-07-10 | 52.18 | 52.52 | 52.05 | 52.42 | +0.402% | 53,868 | +30.809% | |
| 2025-07-09 | 52.16 | 52.28 | 51.96 | 52.21 | +0.307% | 82,799 | +31.335% | |
| 2025-07-08 | 51.90 | 52.11 | 51.85 | 52.05 | +0.424% | 102,792 | +31.739% | |
| 2025-07-07 | 52.19 | 52.21 | 51.59 | 51.83 | -0.889% | 186,839 | +32.298% | |
| 2025-07-03 | 52.12 | 52.35 | 52.12 | 52.30 | +0.490% | 10,030 | +31.122% | |
| 2025-07-02 | 51.82 | 52.04 | 51.76 | 52.04 | +0.193% | 67,958 | +31.764% | |
| 2025-07-01 | 51.36 | 52.03 | 51.36 | 51.94 | +0.854% | 112,832 | +32.018% | |
| 2025-06-30 | 51.40 | 51.55 | 51.31 | 51.50 | +0.370% | 26,996 | +33.146% | |
| 2025-06-27 | 51.16 | 51.39 | 50.97 | 51.31 | +0.568% | 45,292 | +33.639% | |
| 2025-06-26 | 50.73 | 51.03 | 50.71 | 51.02 | +0.870% | 38,219 | +34.398% | |
| 2025-06-25 | 50.81 | 50.81 | 50.49 | 50.58 | -0.433% | 24,777 | +35.567% | |
| 2025-06-24 | 50.54 | 50.88 | 50.54 | 50.80 | +0.804% | 28,060 | +34.980% | |
| 2025-06-23 | 50.21 | 50.41 | 49.92 | 50.40 | +0.050% | 26,095 | +36.065% | |
| 2025-06-20 | 50.65 | 50.69 | 50.26 | 50.37 | +0.079% | 30,038 | +36.133% | |
| 2025-06-18 | 50.51 | 50.65 | 50.33 | 50.33 | -0.244% | 31,968 | +36.241% | |
| 2025-06-17 | 50.67 | 50.81 | 50.45 | 50.45 | -0.742% | 68,084 | +35.909% | |
| 2025-06-16 | 50.64 | 50.93 | 50.64 | 50.83 | +0.904% | 25,264 | +34.901% | |
| 2025-06-13 | 50.52 | 50.77 | 50.33 | 50.37 | -0.935% | 54,284 | +36.120% | |
| 2025-06-12 | 50.54 | 50.85 | 50.48 | 50.85 | +0.355% | 66,358 | +34.848% | |
| 2025-06-11 | 50.82 | 50.91 | 50.56 | 50.67 | -0.208% | 80,163 | +35.327% | |
| 2025-06-10 | 50.56 | 50.87 | 50.56 | 50.78 | +0.610% | 51,673 | +35.045% | |
| 2025-06-09 | 50.50 | 50.66 | 50.35 | 50.47 | +0.114% | 34,436 | +35.869% | |
| 2025-06-06 | 50.28 | 50.50 | 50.24 | 50.41 | +0.961% | 15,803 | +36.025% | |
| 2025-06-05 | 50.23 | 50.24 | 49.83 | 49.93 | -0.278% | 43,150 | +37.332% | |
| 2025-06-04 | 50.26 | 50.36 | 50.07 | 50.07 | -0.280% | 28,498 | +36.950% | |
| 2025-06-03 | 49.87 | 50.28 | 49.87 | 50.21 | +0.571% | 47,386 | +36.566% | |
| 2025-06-02 | 49.71 | 49.96 | 49.39 | 49.93 | +0.191% | 60,808 | +37.346% | |
| 2025-05-30 | 49.68 | 49.91 | 49.38 | 49.83 | +0.100% | 45,628 | +37.608% | |
| 2025-05-29 | 49.86 | 49.86 | 49.46 | 49.78 | +0.323% | 40,627 | +37.746% | |
| 2025-05-28 | 49.84 | 50.05 | 49.59 | 49.62 | -0.661% | 61,183 | +38.191% | |
| 2025-05-27 | 49.61 | 49.98 | 49.51 | 49.95 | +1.690% | 62,972 | +37.277% | |
| 2025-05-23 | 48.93 | 49.24 | 48.89 | 49.12 | -0.406% | 112,660 | +39.597% | |
| 2025-05-22 | 49.36 | 49.62 | 49.20 | 49.32 | -0.275% | 113,969 | +39.031% | |
| 2025-05-21 | 49.87 | 50.09 | 49.40 | 49.46 | -1.541% | 37,087 | +38.648% | |
| 2025-05-20 | 50.29 | 50.42 | 50.06 | 50.23 | -0.266% | 222,064 | +36.512% | |
| 2025-05-19 | 49.88 | 50.43 | 49.88 | 50.36 | +0.027% | 129,018 | +36.149% | |
| 2025-05-16 | 49.99 | 50.37 | 49.95 | 50.35 | +0.802% | 42,318 | +36.185% | |
| 2025-05-15 | 49.38 | 49.95 | 49.38 | 49.95 | +0.693% | 34,483 | +37.277% | |
| 2025-05-14 | 49.79 | 49.79 | 49.55 | 49.61 | -0.438% | 42,007 | +38.229% | |
| 2025-05-13 | 49.81 | 49.98 | 49.70 | 49.82 | +0.009% | 50,397 | +37.624% | |
| 2025-05-12 | 49.80 | 49.82 | 49.42 | 49.82 | +2.722% | 24,351 | +37.635% | |
| 2025-05-09 | 48.64 | 48.72 | 48.40 | 48.50 | -0.103% | 42,873 | +41.381% | |
| 2025-05-08 | 48.51 | 48.95 | 48.37 | 48.55 | +0.663% | 34,730 | +41.236% | |
| 2025-05-07 | 48.30 | 48.34 | 47.91 | 48.23 | +0.249% | 28,524 | +42.173% | |
| 2025-05-06 | 48.04 | 48.36 | 47.94 | 48.11 | -0.579% | 33,765 | +42.528% | |
| 2025-05-05 | 48.41 | 48.60 | 48.20 | 48.39 | -0.596% | 183,698 | +41.703% | |
| 2025-05-02 | 48.50 | 48.75 | 48.40 | 48.68 | +1.290% | 129,538 | +40.859% | |
| 2025-05-01 | 48.17 | 48.43 | 48.00 | 48.06 | +0.271% | 120,150 | +42.676% | |
| 2025-04-30 | 47.50 | 47.97 | 46.99 | 47.93 | +0.024% | 44,619 | +43.063% | |
| 2025-04-29 | 47.52 | 47.98 | 47.48 | 47.92 | +0.500% | 144,995 | +43.097% | |
| 2025-04-28 | 47.59 | 47.79 | 47.27 | 47.68 | +0.379% | 22,825 | +43.813% | |
| 2025-04-25 | 47.45 | 47.53 | 47.09 | 47.50 | +0.190% | 80,701 | +44.358% | |
| 2025-04-24 | 46.77 | 47.50 | 46.77 | 47.41 | +1.347% | 106,152 | +44.632% | |
| 2025-04-23 | 47.17 | 47.54 | 46.64 | 46.78 | +1.080% | 42,705 | +46.580% | |
| 2025-04-22 | 45.63 | 46.44 | 45.49 | 46.28 | +2.344% | 90,375 | +48.163% | |
| 2025-04-21 | 45.81 | 45.81 | 44.77 | 45.22 | -2.100% | 155,298 | +51.636% | |
| 2025-04-17 | 46.04 | 46.56 | 46.01 | 46.19 | +0.249% | 207,496 | +48.452% | |
| 2025-04-16 | 46.56 | 46.83 | 45.75 | 46.08 | -1.464% | 40,742 | +48.821% | |
| 2025-04-15 | 47.05 | 47.18 | 46.66 | 46.76 | 0.000% | 54,270 | +46.642% |