Dark

PDBC
Invesco Actively Managed Exch-Traded Commodity Fd Tr Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
stock NASDAQ ETF

At Close

Sep 1, 2026 3:59:57 PM EDT

19.07USD+2.252%(+0.42)11,299,568

19.03Bid 19.07Ask 0.04Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

18.78USD+0.697%(+0.13)14,257

After-hours

Sep 1, 2026 4:43:30 PM EDT

19.06USD-0.052%(-0.01)1,896

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	18.7800	19.080000	18.760000	19.0700	+2.252%	11,299,568	0.000%
2026-08-31	18.6000	18.690000	18.589100	18.6500	+1.414%	8,265,684	+2.252%
2026-08-28	18.3900	18.465000	18.325000	18.3900	-0.163%	5,058,379	+3.698%
2026-08-27	18.2400	18.475000	18.220000	18.4200	+1.320%	3,135,824	+3.529%
2026-08-26	18.1000	18.328700	18.070000	18.1800	+0.055%	4,390,775	+4.895%
2026-08-25	18.1900	18.290000	18.155000	18.1700	-1.624%	3,694,153	+4.953%
2026-08-24	18.6200	18.630000	18.422500	18.4700	-0.965%	7,257,755	+3.249%
2026-08-21	18.6600	18.720000	18.610000	18.6500	+0.539%	3,995,764	+2.252%
2026-08-20	18.5000	18.578000	18.449900	18.5500	+1.200%	4,396,567	+2.803%
2026-08-19	18.2900	18.449700	18.290000	18.3300	+0.714%	3,102,848	+4.037%
2026-08-18	18.4600	18.460000	18.180100	18.2000	-0.055%	2,981,021	+4.780%
2026-08-17	17.9650	18.245000	17.965000	18.2100	+1.675%	3,728,945	+4.723%
2026-08-14	17.7600	17.920000	17.740000	17.9100	+0.788%	2,551,622	+6.477%
2026-08-13	17.8000	17.889900	17.680100	17.7700	-1.113%	3,854,170	+7.316%
2026-08-12	17.8900	17.980000	17.855000	17.9700	+0.335%	5,210,349	+6.121%
2026-08-11	17.7600	17.910000	17.730000	17.9100	+0.449%	3,733,404	+6.477%
2026-08-10	17.5850	17.879000	17.570000	17.8300	+3.362%	9,395,478	+6.955%
2026-08-07	17.2400	17.390000	17.230000	17.2500	+0.116%	3,171,309	+10.551%
2026-08-06	17.0800	17.280000	17.050000	17.2300	+1.472%	14,859,856	+10.679%
2026-08-05	17.0000	17.040000	16.910000	16.9800	+0.473%	6,309,407	+12.309%
2026-08-04	16.9600	16.990000	16.840000	16.9000	-2.029%	6,482,554	+12.840%
2026-08-03	17.1100	17.260000	17.060000	17.2500	-1.765%	19,796,176	+10.551%
2026-07-31	17.5900	17.625000	17.460000	17.5600	+0.343%	9,200,525	+8.599%
2026-07-30	17.4500	17.532100	17.450000	17.5000	-0.398%	4,140,095	+8.971%
2026-07-29	17.4600	17.600000	17.435000	17.5700	+2.989%	4,328,905	+8.537%
2026-07-28	17.2100	17.249500	16.975000	17.0600	-1.615%	5,422,697	+11.782%
2026-07-27	17.5150	17.530000	17.300000	17.3400	-3.398%	5,024,641	+9.977%
2026-07-24	17.9250	17.979900	17.810000	17.9500	-0.609%	4,735,280	+6.240%
2026-07-23	18.0800	18.230000	18.060000	18.0600	+1.404%	4,746,624	+5.592%
2026-07-22	17.7700	17.875000	17.760000	17.8100	+0.907%	3,042,360	+7.075%
2026-07-21	17.5800	17.660000	17.550000	17.6500	+1.554%	6,261,698	+8.045%
2026-07-20	17.2750	17.425000	17.250000	17.3800	+0.754%	6,026,986	+9.724%
2026-07-17	17.1500	17.310000	17.122500	17.2500	+1.710%	64,685,840	+10.551%
2026-07-16	17.1100	17.160000	16.950000	16.9600	-1.223%	4,093,018	+12.441%
2026-07-15	17.1200	17.200000	16.990000	17.1700	+0.527%	4,864,724	+11.066%
2026-07-14	17.0950	17.125000	16.950000	17.0800	+1.065%	7,382,708	+11.651%
2026-07-13	16.6150	16.940000	16.580100	16.9000	+2.798%	4,220,585	+12.840%
2026-07-10	16.3807	16.520000	16.355000	16.4400	+0.122%	2,722,358	+15.998%
2026-07-09	16.5550	16.570000	16.420000	16.4200	-1.203%	9,343,494	+16.139%
2026-07-08	16.4900	16.687800	16.425000	16.6200	+1.838%	9,149,304	+14.741%
2026-07-07	16.1500	16.340000	16.132000	16.3200	+1.366%	3,165,245	+16.850%
2026-07-06	16.0200	16.120000	16.000000	16.1000	+1.449%	3,130,063	+18.447%
2026-07-02	15.8300	15.890000	15.775000	15.8700	+0.570%	5,245,487	+20.164%
2026-07-01	15.8700	15.940000	15.770000	15.7800	-0.630%	16,013,970	+20.849%
2026-06-30	15.9800	16.000000	15.840100	15.8800	+0.253%	11,872,135	+20.088%
2026-06-29	15.9000	15.910000	15.810000	15.8400	-0.189%	2,943,735	+20.391%
2026-06-26	15.8600	15.905000	15.805000	15.8700	-1.490%	4,383,210	+20.164%
2026-06-25	15.8400	16.120000	15.830000	16.1100	+2.091%	5,545,187	+18.374%
2026-06-24	15.8400	15.905000	15.750000	15.7800	-2.472%	6,583,571	+20.849%
2026-06-23	16.1750	16.220300	16.133300	16.1800	-1.100%	3,588,561	+17.862%
2026-06-22	16.4500	16.460000	16.310000	16.3600	-0.848%	4,668,685	+16.565%
2026-06-18	16.4600	16.545000	16.280000	16.5000	-0.242%	6,994,583	+15.576%
2026-06-17	16.7000	16.950000	16.520000	16.5400	-0.780%	6,702,344	+15.296%
2026-06-16	16.6700	16.749900	16.570000	16.6700	-1.303%	6,309,681	+14.397%
2026-06-15	16.8480	16.910000	16.780000	16.8900	-0.996%	9,741,715	+12.907%
2026-06-12	17.1300	17.260000	17.030100	17.0600	-1.044%	3,862,547	+11.782%
2026-06-11	17.4300	17.530000	17.190000	17.2400	-1.090%	5,393,438	+10.615%
2026-06-10	17.4100	17.560000	17.401000	17.4300	+0.288%	4,101,234	+9.409%
2026-06-09	17.5000	17.500000	17.220000	17.3800	-1.362%	9,241,343	+9.724%
2026-06-08	17.5800	17.665000	17.565000	17.6200	+0.916%	7,160,845	+8.229%
2026-06-05	17.6700	17.679900	17.430000	17.4600	-2.185%	4,188,469	+9.221%
2026-06-04	17.8700	17.878500	17.750000	17.8500	-1.108%	2,965,717	+6.835%
2026-06-03	18.0900	18.130000	18.000100	18.0500	+0.389%	5,278,194	+5.651%
2026-06-02	17.8900	18.000000	17.870000	17.9800	+0.616%	4,672,683	+6.062%
2026-06-01	17.9000	18.080000	17.805000	17.8700	+1.419%	12,181,620	+6.715%
2026-05-29	17.6300	17.669900	17.470000	17.6200	-0.564%	11,583,364	+8.229%
2026-05-28	17.7000	17.750000	17.447100	17.7200	+0.682%	5,567,332	+7.619%
2026-05-27	17.5700	17.710000	17.535000	17.6000	-1.731%	4,098,400	+8.352%
2026-05-26	17.9700	18.080000	17.875000	17.9100	-1.593%	8,556,228	+6.477%
2026-05-22	18.2500	18.350000	18.090000	18.2000	-0.601%	4,072,698	+4.780%
2026-05-21	18.6300	18.655000	18.145000	18.3100	-0.597%	4,203,649	+4.151%
2026-05-20	18.6800	18.720000	18.280000	18.4200	-2.229%	4,810,246	+3.529%
2026-05-19	18.8100	18.880000	18.720000	18.8400	+0.641%	5,615,389	+1.221%
2026-05-18	18.6300	18.950000	18.600000	18.7200	+0.591%	6,081,735	+1.870%
2026-05-15	18.5100	18.630000	18.490000	18.6100	+0.054%	4,902,980	+2.472%
2026-05-14	18.5500	18.605400	18.465000	18.6000	-0.535%	3,583,092	+2.527%
2026-05-13	18.8240	18.915000	18.690000	18.7000	-1.111%	3,854,407	+1.979%
2026-05-12	18.7800	18.910000	18.700000	18.9100	+1.941%	6,098,555	+0.846%
2026-05-11	18.3600	18.599900	18.335000	18.5500	+2.656%	4,853,026	+2.803%
2026-05-08	18.0000	18.160000	17.970000	18.0700	+0.111%	6,581,364	+5.534%
2026-05-07	17.7600	18.115000	17.630000	18.0500	+0.111%	10,483,237	+5.651%
2026-05-06	18.1000	18.125000	17.960000	18.0300	-3.012%	8,053,521	+5.768%
2026-05-05	18.5800	18.650000	18.510000	18.5900	-0.482%	7,597,930	+2.582%
2026-05-04	18.4400	18.760000	18.400000	18.6800	+1.688%	6,645,131	+2.088%
2026-05-01	18.4000	18.420000	18.220100	18.3700	-0.863%	10,908,833	+3.811%
2026-04-30	18.3500	18.530000	18.330000	18.5300	+0.162%	9,092,019	+2.914%
2026-04-29	18.4000	18.535000	18.370000	18.5000	+2.380%	5,336,363	+3.081%
2026-04-28	18.0400	18.100000	17.940000	18.0700	+0.669%	6,384,993	+5.534%
2026-04-27	17.8990	18.020000	17.865000	17.9500	+0.899%	7,934,937	+6.240%
2026-04-24	17.7380	17.830000	17.620000	17.7900	-0.280%	4,475,463	+7.195%
2026-04-23	17.5900	17.897200	17.580000	17.8400	+1.421%	12,822,369	+6.895%
2026-04-22	17.4900	17.640000	17.480000	17.5900	+1.092%	4,609,899	+8.414%
2026-04-21	17.1500	17.440000	17.120000	17.4000	+1.754%	5,673,279	+9.598%
2026-04-20	17.0100	17.180000	17.000000	17.1000	+1.544%	6,382,996	+11.520%
2026-04-17	16.7500	16.880100	16.595000	16.8400	-2.939%	9,710,436	+13.242%
2026-04-16	17.3250	17.460000	17.310000	17.3500	+0.696%	6,568,598	+9.914%
2026-04-15	17.2000	17.318500	17.160000	17.2300	+0.291%	5,459,939	+10.679%
2026-04-14	17.3100	17.310000	17.125000	17.1800	-0.521%	7,224,833	+11.001%
2026-04-13	17.4600	17.490000	17.209900	17.2700	+1.768%	9,546,212	+10.423%
2026-04-10	17.0500	17.147700	16.960100	16.9700	-0.876%	5,885,822	+12.375%
2026-04-09	17.1800	17.255100	16.945000	17.1200	+0.647%	11,985,646	+11.390%
2026-04-08	16.7450	17.060000	16.720000	17.0100	-2.911%	45,151,399	+12.111%
2026-04-07	17.6400	17.770000	17.410000	17.5200	-0.171%	9,893,250	+8.847%
2026-04-06	17.5200	17.670000	17.460000	17.5500	+0.171%	8,703,379	+8.661%
2026-04-02	17.6000	17.605000	17.320000	17.5200	+2.456%	15,094,243	+8.847%
2026-04-01	17.1000	17.180000	16.995000	17.1000	-1.270%	20,021,923	+11.520%
2026-03-31	17.5000	17.550000	17.220000	17.3200	-1.029%	21,611,156	+10.104%
2026-03-30	17.5700	17.600000	17.405000	17.5000	+0.575%	7,760,041	+8.971%
2026-03-27	17.2700	17.465000	17.220100	17.4000	+2.233%	7,528,782	+9.598%
2026-03-26	17.0300	17.150000	16.980000	17.0200	+1.129%	7,885,280	+12.045%
2026-03-25	16.5900	16.875600	16.580200	16.8300	-0.296%	10,840,998	+13.310%
2026-03-24	16.8400	16.990000	16.770000	16.8800	+1.748%	7,787,099	+12.974%
2026-03-23	16.8200	16.820000	16.360000	16.5900	-4.270%	12,858,381	+14.949%
2026-03-20	17.2600	17.430000	17.175000	17.3300	+0.639%	9,341,386	+10.040%
2026-03-19	17.3600	17.485500	17.050000	17.2200	-1.375%	17,979,702	+10.743%
2026-03-18	17.2900	17.470000	17.230000	17.4600	+1.689%	14,727,305	+9.221%
2026-03-17	17.1100	17.180000	17.030000	17.1700	+1.598%	6,230,358	+11.066%
2026-03-16	17.0800	17.130000	16.840000	16.9000	-1.343%	7,693,193	+12.840%
2026-03-13	17.0200	17.190000	16.960000	17.1300	-0.465%	12,117,033	+11.325%
2026-03-12	17.1450	17.250000	16.980000	17.2100	+2.685%	13,087,705	+10.808%
2026-03-11	16.5100	16.780000	16.290000	16.7600	+1.946%	9,974,245	+13.783%
2026-03-10	16.4300	16.465000	15.845000	16.4400	+1.544%	16,686,952	+15.998%
2026-03-09	16.9300	17.070000	15.860000	16.1900	-1.160%	22,266,498	+17.789%
2026-03-06	16.2750	16.480000	16.240000	16.3800	+3.671%	17,305,071	+16.422%
2026-03-05	15.7000	15.920000	15.655000	15.8000	+1.542%	17,309,914	+20.696%
2026-03-04	15.4600	15.580000	15.419900	15.5600	+0.908%	7,531,660	+22.558%
2026-03-03	15.6950	15.710000	15.220000	15.4200	+0.391%	16,234,175	+23.671%
2026-03-02	15.3950	15.440000	15.175000	15.3600	+2.949%	15,840,229	+24.154%
2026-02-27	14.9100	14.930000	14.820000	14.9200	+1.359%	7,746,183	+27.815%
2026-02-26	14.6100	14.790000	14.572500	14.7200	+0.068%	5,158,373	+29.552%
2026-02-25	14.7100	14.780000	14.662700	14.7100	+0.068%	4,090,946	+29.640%
2026-02-24	14.6900	14.715000	14.625000	14.7000	-0.068%	4,686,346	+29.728%
2026-02-23	14.7100	14.790000	14.650000	14.7100	+0.478%	10,097,373	+29.640%
2026-02-20	14.5400	14.669900	14.515000	14.6400	+0.757%	6,392,742	+30.260%
2026-02-19	14.4300	14.540000	14.400000	14.5300	+0.833%	4,495,974	+31.246%
2026-02-18	14.2500	14.420000	14.250000	14.4100	+2.708%	3,340,304	+32.339%
2026-02-17	14.0600	14.085000	13.975000	14.0300	-0.988%	5,037,619	+35.923%
2026-02-13	14.1600	14.230000	14.100000	14.1700	+0.071%	6,092,741	+34.580%
2026-02-12	14.4200	14.430100	14.120000	14.1600	-2.277%	6,093,317	+34.675%
2026-02-11	14.4900	14.520000	14.396600	14.4900	+1.046%	5,123,054	+31.608%
2026-02-10	14.3800	14.399900	14.270000	14.3400	-0.417%	4,896,943	+32.985%
2026-02-09	14.2600	14.430000	14.240000	14.4000	+0.982%	9,272,416	+32.431%
2026-02-06	14.1600	14.350000	14.160000	14.2600	+0.992%	5,807,738	+33.731%
2026-02-05	14.1150	14.211600	14.040000	14.1200	-1.671%	6,690,202	+35.057%
2026-02-04	14.3700	14.415000	14.210000	14.3600	+0.209%	10,540,473	+32.799%
2026-02-03	14.2200	14.350000	14.175000	14.3300	+2.577%	10,909,980	+33.077%
2026-02-02	14.0400	14.110000	13.890000	13.9700	-3.788%	22,923,284	+36.507%
2026-01-30	14.7100	14.760000	14.210000	14.5200	-3.329%	16,827,233	+31.336%
2026-01-29	15.2400	15.265000	14.705000	15.0200	+1.350%	11,443,305	+26.964%
2026-01-28	14.7000	14.830000	14.663900	14.8200	+1.368%	4,966,319	+28.677%
2026-01-27	14.4300	14.625000	14.380000	14.6200	+1.387%	5,389,731	+30.438%
2026-01-26	14.4500	14.549900	14.360000	14.4200	+0.558%	5,382,566	+32.247%
2026-01-23	14.2800	14.360000	14.275000	14.3400	+1.774%	4,683,238	+32.985%
2026-01-22	14.0900	14.100000	14.030000	14.0900	+0.071%	4,602,718	+35.344%
2026-01-21	14.1100	14.120000	14.030000	14.0800	+1.077%	4,219,583	+35.440%
2026-01-20	13.9700	13.990000	13.910100	13.9300	+1.457%	4,091,709	+36.899%
2026-01-16	13.7700	13.790000	13.695000	13.7300	-0.290%	3,590,760	+38.893%
2026-01-15	13.7500	13.839900	13.720000	13.7700	-0.793%	4,701,393	+38.489%
2026-01-14	13.9900	14.030000	13.800000	13.8800	+0.144%	5,854,430	+37.392%
2026-01-13	13.8300	13.920000	13.815000	13.8600	+0.727%	5,311,849	+37.590%
2026-01-12	13.6800	13.790000	13.663800	13.7600	+1.475%	4,028,995	+38.590%
2026-01-09	13.6100	13.670000	13.560000	13.5600	0.000%	2,839,640	+40.634%
2026-01-08	13.3900	13.570000	13.390000	13.5600	+1.119%	4,558,742	+40.634%
2026-01-07	13.4800	13.485000	13.393833	13.4100	-0.960%	3,978,863	+42.207%
2026-01-06	13.6200	13.650000	13.520000	13.5400	+0.074%	5,057,894	+40.842%
2026-01-05	13.4400	13.550000	13.440000	13.5300	+1.883%	6,644,017	+40.946%
2026-01-02	13.2800	13.300000	13.225000	13.2800	+0.226%	7,284,346	+43.599%
2025-12-31	13.3600	13.380000	13.250000	13.2500	-1.267%	11,263,761	+43.925%
2025-12-30	13.4600	13.479900	13.420000	13.4200	+0.600%	3,448,615	+42.101%
2025-12-29	13.3900	13.407000	13.310000	13.3400	-0.818%	5,215,010	+42.954%
2025-12-26	13.4650	13.500000	13.420100	13.4500	+0.224%	3,910,410	+41.784%
2025-12-24	13.4250	13.450000	13.360000	13.4200	+0.149%	2,622,750	+42.101%
2025-12-23	13.3400	13.420000	13.280100	13.4000	+0.980%	4,621,765	+42.313%
2025-12-22	13.2500	13.270000	13.230000	13.2700	-2.570%	3,817,647	+43.708%
2025-12-19	13.5700	13.640000	13.570000	13.6200	+0.740%	4,183,218	+40.015%
2025-12-18	13.5700	13.610000	13.504400	13.5200	-0.588%	3,812,194	+41.050%
2025-12-17	13.5300	13.620000	13.521984	13.6000	+1.190%	4,471,461	+40.221%
2025-12-16	13.4900	13.500000	13.430000	13.4400	-0.958%	3,783,005	+41.890%
2025-12-15	13.6300	13.630000	13.525000	13.5700	-0.440%	6,078,774	+40.531%
2025-12-12	13.7600	13.760000	13.605000	13.6300	-1.017%	5,849,886	+39.912%
2025-12-11	13.6700	13.770000	13.670000	13.7700	-0.073%	5,802,733	+38.489%
2025-12-10	13.6600	13.790000	13.650000	13.7800	+0.731%	3,284,219	+38.389%
2025-12-09	13.6900	13.719900	13.660000	13.6800	-0.292%	2,936,813	+39.401%
2025-12-08	13.7900	13.810000	13.710000	13.7200	-1.224%	4,502,192	+38.994%
2025-12-05	13.8800	13.950000	13.840000	13.8900	+0.652%	3,799,179	+37.293%
2025-12-04	13.7500	13.820000	13.709300	13.8000	+0.291%	3,238,800	+38.188%
2025-12-03	13.7700	13.810000	13.735000	13.7600	+0.438%	3,683,734	+38.590%
2025-12-02	13.7300	13.761900	13.670000	13.7000	-0.436%	3,710,043	+39.197%
2025-12-01	13.7500	13.780000	13.733500	13.7600	+0.073%	5,062,588	+38.590%
2025-11-28	13.6100	13.760000	13.610000	13.7500	+1.177%	4,833,450	+38.691%
2025-11-26	13.4600	13.590000	13.430000	13.5900	+1.342%	9,407,654	+40.324%
2025-11-25	13.3700	13.425000	13.310000	13.4100	-0.445%	3,697,288	+42.207%
2025-11-24	13.3500	13.480000	13.325000	13.4700	+0.373%	8,650,574	+41.574%
2025-11-21	13.3600	13.445000	13.320000	13.4200	-0.519%	5,663,670	+42.101%
2025-11-20	13.6400	13.660000	13.470000	13.4900	-0.954%	6,308,632	+41.364%
2025-11-19	13.6600	13.660000	13.550000	13.6200	-1.017%	5,659,566	+40.015%
2025-11-18	13.6600	13.775000	13.615000	13.7600	+0.880%	16,066,191	+38.590%
2025-11-17	13.6300	13.705500	13.625000	13.6400	-0.146%	5,555,923	+39.809%
2025-11-14	13.6600	13.740000	13.600000	13.6600	+0.147%	7,237,317	+39.605%
2025-11-13	13.7500	13.767600	13.640000	13.6400	-0.365%	5,217,308	+39.809%
2025-11-12	13.7600	13.760000	13.660000	13.6900	-1.227%	10,614,519	+39.299%
2025-11-11	13.8200	13.875000	13.800000	13.8600	+0.581%	3,113,767	+37.590%
2025-11-10	13.7100	13.790000	13.650000	13.7800	+1.101%	3,520,094	+38.389%
2025-11-07	13.6300	13.640000	13.570000	13.6300	+0.221%	3,896,746	+39.912%
2025-11-06	13.6100	13.620000	13.520000	13.6000	+0.147%	4,185,003	+40.221%
2025-11-05	13.6100	13.690000	13.560000	13.5800	-0.147%	6,146,822	+40.427%
2025-11-04	13.5800	13.665000	13.555000	13.6000	-0.875%	4,829,616	+40.221%
2025-11-03	13.6700	13.730000	13.590000	13.7200	+1.031%	5,027,128	+38.994%
2025-10-31	13.5900	13.630000	13.540000	13.5800	+0.295%	8,611,183	+40.427%
2025-10-30	13.4500	13.570000	13.421200	13.5400	+0.296%	7,046,481	+40.842%
2025-10-29	13.5150	13.600000	13.490000	13.5000	+0.446%	5,156,789	+41.259%
2025-10-28	13.4600	13.515000	13.440000	13.4400	-1.104%	6,223,607	+41.890%
2025-10-27	13.5800	13.619900	13.560000	13.5900	-0.074%	4,680,616	+40.324%
2025-10-24	13.5800	13.660000	13.580000	13.6000	+0.147%	5,350,514	+40.221%
2025-10-23	13.5600	13.665000	13.550000	13.5800	+1.419%	9,164,741	+40.427%
2025-10-22	13.2600	13.425000	13.245000	13.3900	+1.516%	8,139,082	+42.420%
2025-10-21	13.2300	13.250000	13.105000	13.1900	-0.976%	9,936,356	+44.579%
2025-10-20	13.2200	13.325000	13.210000	13.3200	+0.986%	5,523,617	+43.168%
2025-10-17	13.1800	13.220000	13.140000	13.1900	0.000%	7,884,311	+44.579%
2025-10-16	13.2400	13.310000	13.160000	13.1900	-0.151%	6,397,205	+44.579%
2025-10-15	13.2500	13.250000	13.170000	13.2100	+0.304%	5,568,576	+44.360%
2025-10-14	13.1500	13.230000	13.120000	13.1700	-1.089%	5,696,151	+44.799%
2025-10-13	13.2800	13.340000	13.243500	13.3150	+1.178%	4,398,293	+43.222%
2025-10-10	13.3100	13.350000	13.130000	13.1600	-2.083%	8,500,311	+44.909%
2025-10-09	13.6100	13.615000	13.400000	13.4400	-0.885%	10,414,582	+41.890%
2025-10-08	13.5500	13.600000	13.530000	13.5600	+0.222%	3,196,902	+40.634%
2025-10-07	13.4600	13.539900	13.445100	13.5300	+0.297%	4,651,428	+40.946%
2025-10-06	13.4500	13.520000	13.430100	13.4900	+1.049%	5,254,253	+41.364%
2025-10-03	13.3400	13.410000	13.340000	13.3500	+0.376%	7,837,455	+42.846%
2025-10-02	13.3600	13.420000	13.275000	13.3000	-0.820%	5,886,502	+43.383%
2025-10-01	13.3400	13.429900	13.301800	13.4100	-0.149%	5,080,585	+42.207%
2025-09-30	13.3900	13.465000	13.390000	13.4300	-0.371%	4,763,638	+41.996%
2025-09-29	13.5100	13.530000	13.460000	13.4800	-0.809%	5,564,306	+41.469%
2025-09-26	13.6000	13.700000	13.573500	13.5900	+0.074%	6,442,294	+40.324%
2025-09-25	13.5100	13.590000	13.460600	13.5800	+0.742%	4,948,594	+40.427%
2025-09-24	13.4500	13.510000	13.440000	13.4800	+0.672%	3,587,651	+41.469%
2025-09-23	13.3200	13.409900	13.320000	13.3900	+1.057%	3,081,197	+42.420%
2025-09-22	13.2000	13.270000	13.200000	13.2500	-0.075%	2,631,924	+43.925%
2025-09-19	13.3300	13.360000	13.260000	13.2600	-0.860%	4,016,973	+43.816%
2025-09-18	13.4400	13.456000	13.340000	13.3750	-0.632%	3,536,093	+42.579%
2025-09-17	13.5300	13.550000	13.400000	13.4600	-0.884%	4,920,149	+41.679%
2025-09-16	13.5200	13.590000	13.502000	13.5800	+0.967%	4,591,716	+40.427%
2025-09-15	13.3900	13.450000	13.390000	13.4500	+1.052%	2,822,610	+41.784%
2025-09-12	13.3400	13.385100	13.300000	13.3100	+0.529%	4,088,825	+43.276%
2025-09-11	13.2200	13.280000	13.200000	13.2400	-0.824%	4,461,391	+44.033%
2025-09-10	13.2800	13.360000	13.270000	13.3500	+0.755%	5,477,234	+42.846%
2025-09-09	13.3400	13.340000	13.250000	13.2500	+0.227%	2,468,113	+43.925%
2025-09-08	13.2400	13.240000	13.165000	13.2200	+0.762%	4,664,647	+44.251%
2025-09-05	13.2000	13.200000	13.100000	13.1200	-0.906%	3,879,581	+45.351%
2025-09-04	13.2200	13.270000	13.200000	13.2400	-0.675%	4,895,614	+44.033%
2025-09-03	13.4000	13.420000	13.310100	13.3300	-0.966%	3,732,387	+43.061%
2025-09-02	13.3400	13.470000	13.320000	13.4600	+1.585%	6,918,751	+41.679%
2025-08-29	13.2400	13.260000	13.201900	13.2500	+0.151%	3,441,157	+43.925%
2025-08-28	13.1500	13.269900	13.110000	13.2300	+0.685%	2,861,366	+44.142%
2025-08-27	13.1000	13.170000	13.100000	13.1400	+0.076%	2,860,791	+45.129%
2025-08-26	13.1400	13.188500	13.100100	13.1300	-0.681%	3,751,051	+45.240%
2025-08-25	13.0500	13.270000	13.050000	13.2200	+0.456%	2,594,183	+44.251%
2025-08-22	13.0900	13.180000	13.090000	13.1600	+0.228%	4,512,905	+44.909%
2025-08-21	13.0100	13.130000	13.003500	13.1300	+0.767%	3,488,700	+45.240%
2025-08-20	12.9800	13.040000	12.960100	13.0300	+1.008%	1,818,329	+46.355%
2025-08-19	12.9100	12.940000	12.870000	12.9000	-0.693%	3,861,908	+47.829%
2025-08-18	12.9300	13.029900	12.880000	12.9900	+0.154%	4,848,532	+46.805%
2025-08-15	12.9300	13.010000	12.930000	12.9700	-0.307%	4,377,463	+47.032%
2025-08-14	12.9800	13.020000	12.940000	13.0100	+0.386%	4,602,983	+46.580%
2025-08-13	12.9900	13.009900	12.880000	12.9600	-0.231%	3,485,427	+47.145%
2025-08-12	12.9800	13.020000	12.963700	12.9900	-0.383%	2,532,895	+46.805%
2025-08-11	13.0200	13.055000	12.980000	13.0400	+0.385%	11,171,409	+46.242%
2025-08-08	13.0400	13.120000	12.965000	12.9900	-0.154%	16,879,540	+46.805%
2025-08-07	13.0500	13.085000	13.000000	13.0100	+0.231%	2,665,400	+46.580%
2025-08-06	13.1400	13.190000	12.950000	12.9800	-0.231%	4,763,303	+46.918%
2025-08-05	13.0700	13.095000	13.010000	13.0100	-0.838%	4,959,007	+46.580%
2025-08-04	13.0600	13.199900	13.060000	13.1200	-0.304%	5,670,572	+45.351%
2025-08-01	13.3850	13.390000	13.150000	13.1600	-1.571%	5,396,694	+44.909%
2025-07-31	13.4000	13.431800	13.330000	13.3700	-0.963%	4,654,810	+42.633%
2025-07-30	13.4700	13.545100	13.360000	13.5000	-0.222%	8,043,851	+41.259%
2025-07-29	13.3600	13.560000	13.343100	13.5300	+1.272%	5,637,874	+40.946%
2025-07-28	13.3300	13.370000	13.280000	13.3600	+1.059%	2,888,418	+42.740%
2025-07-25	13.3300	13.340000	13.220000	13.2200	-0.974%	2,803,097	+44.251%
2025-07-24	13.3400	13.390000	13.270000	13.3500	-0.150%	5,347,617	+42.846%
2025-07-23	13.3500	13.379900	13.310000	13.3700	-0.224%	3,706,916	+42.633%
2025-07-22	13.3500	13.410000	13.330000	13.4000	-0.075%	4,451,985	+42.313%
2025-07-21	13.4150	13.460000	13.370000	13.4100	-0.297%	3,589,136	+42.207%
2025-07-18	13.5500	13.610000	13.430000	13.4500	+0.298%	7,630,533	+41.784%
2025-07-17	13.2900	13.420000	13.290000	13.4100	+0.676%	4,204,773	+42.207%
2025-07-16	13.2300	13.330000	13.182600	13.3200	+0.226%	5,304,691	+43.168%
2025-07-15	13.3000	13.369900	13.270100	13.2900	-0.225%	3,478,146	+43.491%
2025-07-14	13.4100	13.430000	13.309900	13.3200	-0.819%	3,945,434	+43.168%
2025-07-11	13.3100	13.430000	13.310000	13.4300	+1.358%	3,582,513	+41.996%
2025-07-10	13.2300	13.260000	13.200000	13.2500	-0.451%	7,986,884	+43.925%
2025-07-09	13.2700	13.320000	13.230000	13.3100	-0.075%	2,922,839	+43.276%
2025-07-08	13.2800	13.380000	13.260000	13.3200	+0.226%	2,939,611	+43.168%
2025-07-07	13.2200	13.315000	13.190100	13.2900	-0.225%	3,317,563	+43.491%
2025-07-03	13.3200	13.359900	13.260000	13.3200	0.000%	3,382,408	+43.168%
2025-07-02	13.1600	13.329900	13.120000	13.3200	+1.602%	3,506,105	+43.168%
2025-07-01	13.0300	13.110000	13.010000	13.1100	+0.537%	4,644,404	+45.461%
2025-06-30	13.0400	13.069400	13.000000	13.0400	+0.077%	4,148,539	+46.242%
2025-06-27	13.0600	13.110000	13.000000	13.0300	-0.534%	4,088,761	+46.355%
2025-06-26	13.0600	13.160000	13.050100	13.1000	+0.383%	3,664,475	+45.573%
2025-06-25	13.0600	13.130000	13.010000	13.0500	-0.229%	5,114,536	+46.130%
2025-06-24	13.1100	13.160000	13.030000	13.0800	-2.534%	6,302,352	+45.795%
2025-06-23	13.9200	13.940000	13.420000	13.4200	-3.453%	11,657,940	+42.101%
2025-06-20	13.8900	13.960000	13.865000	13.9000	+0.252%	5,311,957	+37.194%
2025-06-18	13.8800	13.920000	13.715000	13.8650	+0.398%	7,370,149	+37.541%
2025-06-17	13.6700	13.840000	13.659800	13.8100	+1.994%	5,150,559	+38.088%
2025-06-16	13.5300	13.570000	13.315000	13.5400	0.000%	10,428,378	+40.842%
2025-06-13	13.4800	13.618500	13.435000	13.5400	+2.809%	5,288,907	+40.842%
2025-06-12	13.1300	13.196000	13.103300	13.1700	+0.076%	3,276,266	+44.799%
2025-06-11	13.0600	13.195000	13.030000	13.1600	+1.622%	3,101,277	+44.909%
2025-06-10	13.0100	13.050000	12.930000	12.9500	-0.308%	24,821,780	+47.259%
2025-06-09	12.9800	13.020000	12.930000	12.9900	+0.077%	3,733,509	+46.805%
2025-06-06	12.9000	13.000000	12.900000	12.9800	+0.698%	2,178,009	+46.918%
2025-06-05	12.9500	12.970000	12.890000	12.8900	+0.468%	2,763,218	+47.944%
2025-06-04	12.8900	12.920000	12.770000	12.8300	-0.465%	2,479,660	+48.636%
2025-06-03	12.8000	12.910000	12.780000	12.8900	+0.703%	2,640,575	+47.944%
2025-06-02	12.8400	12.848000	12.740000	12.8000	+2.073%	8,819,011	+48.984%
2025-05-30	12.5800	12.600000	12.470000	12.5400	-0.791%	3,719,049	+52.073%
2025-05-29	12.6800	12.699900	12.610000	12.6400	-0.472%	2,323,802	+50.870%
2025-05-28	12.8100	12.829900	12.700000	12.7000	-0.470%	2,835,424	+50.157%
2025-05-27	12.7700	12.780000	12.700000	12.7600	-0.778%	3,725,818	+49.451%
2025-05-23	12.7600	12.880000	12.760000	12.8600	+0.626%	2,661,034	+48.289%
2025-05-22	12.7800	12.830000	12.745000	12.7800	-0.622%	2,352,023	+49.218%
2025-05-21	12.9500	12.950000	12.860000	12.8600	-0.155%	3,777,297	+48.289%
2025-05-20	12.7800	12.890000	12.740500	12.8800	+1.417%	2,793,459	+48.059%
2025-05-19	12.7300	12.766500	12.660000	12.7000	-0.314%	2,554,669	+50.157%
2025-05-16	12.7500	12.775000	12.715000	12.7400	-0.469%	2,773,405	+49.686%
2025-05-15	12.7800	12.820000	12.725000	12.8000	-1.005%	2,524,636	+48.984%
2025-05-14	12.9600	12.990000	12.920000	12.9300	-0.615%	2,178,503	+47.486%
2025-05-13	12.8900	13.050000	12.880000	13.0100	+1.324%	3,743,385	+46.580%
2025-05-12	12.9300	12.955000	12.820000	12.8400	+0.627%	7,118,276	+48.520%
2025-05-09	12.7300	12.780000	12.715000	12.7600	+0.949%	3,739,185	+49.451%
2025-05-08	12.5800	12.660000	12.580000	12.6400	+1.120%	4,216,258	+50.870%
2025-05-07	12.6200	12.625000	12.480000	12.5000	-1.029%	4,853,543	+52.560%
2025-05-06	12.6700	12.720000	12.610000	12.6300	+1.446%	3,472,602	+50.990%
2025-05-05	12.5300	12.540000	12.435000	12.4500	-0.718%	4,189,201	+53.173%
2025-05-02	12.5700	12.590000	12.455000	12.5400	+0.481%	6,484,454	+52.073%
2025-05-01	12.4100	12.520000	12.354800	12.4800	+0.322%	16,796,677	+52.804%
2025-04-30	12.5510	12.586627	12.390000	12.4400	-1.582%	11,544,314	+53.296%
2025-04-29	12.7300	12.740000	12.630100	12.6400	-1.250%	2,324,709	+50.870%
2025-04-28	12.8100	12.825000	12.740000	12.8000	-0.467%	5,145,812	+48.984%
2025-04-25	12.7600	12.860000	12.755000	12.8600	+0.234%	3,159,810	+48.289%
2025-04-24	12.7800	12.840000	12.719900	12.8300	+0.786%	2,914,631	+48.636%
2025-04-23	12.7900	12.845000	12.650000	12.7300	-0.702%	4,276,603	+49.804%
2025-04-22	12.8500	12.920000	12.805000	12.8200	+0.235%	3,134,535	+48.752%
2025-04-21	12.8200	12.840000	12.710200	12.7900	-0.776%	3,742,214	+49.101%
2025-04-17	12.8500	12.967500	12.825000	12.8900	+0.782%	2,852,520	+47.944%
2025-04-16	12.6900	12.800000	12.690000	12.7900	+1.187%	6,611,167	+49.101%
2025-04-15	12.6200	12.670000	12.570000	12.6400	-0.237%	3,421,972	+50.870%
2025-04-14	12.7500	12.770000	12.619900	12.6700	-0.158%	4,140,558	+50.513%
2025-04-11	12.5200	12.720000	12.515000	12.6900	+1.439%	6,910,605	+50.276%
2025-04-10	12.5000	12.535000	12.380100	12.5100	-1.574%	6,962,545	+52.438%
2025-04-09	12.1200	12.725000	12.015000	12.7100	+4.095%	15,719,228	+50.039%
2025-04-08	12.6200	12.650000	12.170000	12.2100	-2.320%	6,151,956	+56.183%
2025-04-07	12.5700	12.895000	12.465000	12.5000	-1.497%	14,260,903	+52.560%
2025-04-04	12.6500	12.780000	12.500000	12.6900	-3.718%	9,287,410	+50.276%
2025-04-03	13.1700	13.250100	13.160000	13.1800	-4.006%	5,387,123	+44.689%
2025-04-02	13.6200	13.740000	13.615000	13.7300	+0.586%	3,590,662	+38.893%
2025-04-01	13.6700	13.700000	13.620000	13.6500	+0.147%	13,629,704	+39.707%
2025-03-31	13.5400	13.670000	13.505000	13.6300	+1.263%	5,104,102	+39.912%
2025-03-28	13.4900	13.490000	13.400000	13.4600	-0.370%	2,449,279	+41.679%
2025-03-27	13.4100	13.520000	13.410000	13.5100	+0.297%	1,892,039	+41.155%
2025-03-26	13.4900	13.545000	13.470000	13.4700	-0.074%	2,248,804	+41.574%
2025-03-25	13.5200	13.540000	13.430000	13.4800	+0.074%	2,489,895	+41.469%
2025-03-24	13.4400	13.490000	13.420000	13.4700	+0.373%	2,443,735	+41.574%
2025-03-21	13.4500	13.465000	13.410000	13.4200	-0.593%	2,128,166	+42.101%
2025-03-20	13.4200	13.510000	13.350000	13.5000	+0.148%	6,344,708	+41.259%
2025-03-19	13.4451	13.490000	13.415000	13.4800	+0.597%	8,061,221	+41.469%
2025-03-18	13.5000	13.520000	13.400000	13.4000	-0.223%	2,549,631	+42.313%
2025-03-17	13.4000	13.450000	13.380100	13.4300	+0.826%	3,318,898	+41.996%
2025-03-14	13.2700	13.340000	13.250000	13.3200	+0.301%	2,634,064	+43.168%
2025-03-13	13.2700	13.380000	13.260000	13.2800	-0.300%	2,789,625	+43.599%