Dark

PEZ
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
stock NASDAQ ETF

At Close

Mar 3, 2026

103.69USD-0.480%(-0.50)1,094

104.20Bid 104.58Ask 0.38Spread

Pre-market

0.00USD-100.000%(-104.19)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	103.6500	103.685000	103.6500	103.6850	-0.480%	1,094	0.000%
2026-03-02	104.2100	104.210000	104.1850	104.1850	-1.005%	450	-0.480%
2026-02-27	104.1800	105.242500	104.1800	105.2425	-1.268%	388	-1.480%
2026-02-26	106.1169	106.594400	106.1169	106.5944	+2.495%	920	-2.729%
2026-02-25	102.8001	104.000000	102.8001	104.0000	+0.444%	695	-0.303%
2026-02-24	103.4450	103.540000	103.3000	103.5400	+1.228%	943	+0.140%
2026-02-23	101.9800	102.284400	101.9800	102.2844	-3.054%	876	+1.369%
2026-02-20	105.1000	105.506700	105.1000	105.5067	+0.819%	2,578	-1.727%
2026-02-19	104.2400	104.650000	104.1700	104.6500	-1.729%	447	-0.922%
2026-02-18	106.5400	106.540000	106.1501	106.4912	+1.486%	915	-2.635%
2026-02-17	105.1950	105.195000	104.9317	104.9317	+0.006%	445	-1.188%
2026-02-13	104.9250	104.925000	104.9250	104.9250	+1.431%	59	-1.182%
2026-02-12	104.3400	104.340000	103.4450	103.4450	-1.686%	498	+0.232%
2026-02-11	104.8349	105.218500	104.8349	105.2185	-0.733%	520	-1.457%
2026-02-10	106.2418	106.241800	105.9950	105.9950	-0.744%	643	-2.179%
2026-02-09	106.7900	106.790000	106.7900	106.7900	+0.141%	252	-2.908%
2026-02-06	106.6082	106.640000	106.6082	106.6400	+3.158%	575	-2.771%
2026-02-05	103.0400	103.570000	103.0400	103.3750	-0.582%	575	+0.300%
2026-02-04	102.7400	104.030000	102.7400	103.9800	-0.823%	2,928	-0.284%
2026-02-03	105.5500	106.020000	104.8433	104.8433	-0.133%	771	-1.105%
2026-02-02	104.9500	104.982700	104.9500	104.9827	+2.059%	448	-1.236%
2026-01-30	102.8100	102.865000	102.8100	102.8650	-0.844%	1,217	+0.797%
2026-01-29	103.7404	103.740400	103.7404	103.7404	-0.669%	171	-0.053%
2026-01-28	104.9600	104.978000	104.4396	104.4396	-1.416%	2,938	-0.723%
2026-01-27	106.2300	106.230000	105.8500	105.9400	-0.033%	879	-2.129%
2026-01-26	105.9750	105.975000	105.9750	105.9750	-0.591%	100	-2.161%
2026-01-23	106.4300	106.605000	106.4300	106.6050	-1.114%	297	-2.739%
2026-01-22	108.9500	108.960000	107.8063	107.8063	-0.369%	1,277	-3.823%
2026-01-21	106.9500	108.205400	106.9500	108.2054	+2.028%	1,269	-4.178%
2026-01-20	107.3100	107.310000	105.9100	106.0551	-1.914%	955	-2.235%
2026-01-16	109.1400	109.140000	108.1250	108.1250	-1.089%	530	-4.106%
2026-01-15	109.5655	109.565500	109.3150	109.3150	+0.618%	355	-5.150%
2026-01-14	108.5100	108.643800	108.2500	108.6438	-1.125%	3,005	-4.564%
2026-01-13	110.0300	110.030000	109.8800	109.8800	+0.443%	1,435	-5.638%
2026-01-12	109.6600	109.660000	109.3950	109.3950	-0.450%	742	-5.220%
2026-01-09	109.8200	110.430000	109.8200	109.8900	+0.623%	1,040	-5.647%
2026-01-08	109.7900	109.790000	109.2100	109.2100	+1.153%	1,595	-5.059%
2026-01-07	107.9650	107.965000	107.9650	107.9650	-0.594%	247	-3.964%
2026-01-06	106.2179	108.610000	106.2179	108.6100	+2.453%	1,573	-4.535%
2026-01-05	106.1650	106.205000	105.9900	106.0100	+1.328%	10,239	-2.193%
2026-01-02	104.6203	104.620300	104.6203	104.6203	+0.640%	189	-0.894%
2025-12-31	104.3000	104.456000	103.9554	103.9554	-0.956%	719	-0.260%
2025-12-30	105.0500	105.142000	104.9593	104.9593	-0.432%	677	-1.214%
2025-12-29	105.3800	105.415000	105.2100	105.4150	-0.730%	577	-1.641%
2025-12-26	106.2500	106.250000	106.0750	106.1904	-0.305%	1,299	-2.359%
2025-12-24	106.2300	106.620000	106.2300	106.5150	+0.552%	1,023	-2.657%
2025-12-23	105.9303	105.930300	105.9303	105.9303	-0.771%	286	-2.120%
2025-12-22	106.6686	106.753700	106.6200	106.7537	+0.711%	904	-2.875%
2025-12-19	106.4000	106.400000	106.0000	106.0000	+0.340%	206	-2.184%
2025-12-18	106.3100	106.310000	105.6405	105.6405	+1.381%	1,085	-1.851%
2025-12-17	104.8200	104.820000	104.2018	104.2018	-1.188%	1,085	-0.496%
2025-12-16	105.5500	105.550000	105.4551	105.4551	-0.075%	969	-1.679%
2025-12-15	105.5344	105.534400	105.5344	105.5344	-0.244%	352	-1.752%
2025-12-12	106.2500	106.680000	105.7921	105.7921	-0.769%	1,743	-1.992%
2025-12-11	105.7100	106.612200	105.7100	106.6122	+1.661%	1,540	-2.746%
2025-12-10	104.0028	104.960000	104.0000	104.8700	+2.382%	1,246	-1.130%
2025-12-09	101.1000	102.430400	101.1000	102.4304	+1.364%	445	+1.225%
2025-12-08	101.0519	101.051900	101.0519	101.0519	+0.480%	116	+2.606%
2025-12-05	99.5140	100.568700	99.5140	100.5687	+1.232%	521	+3.099%
2025-12-04	99.4300	99.430000	99.0883	99.3450	-0.476%	1,777	+4.369%
2025-12-03	99.7800	99.819900	99.7800	99.8199	+1.032%	973	+3.872%
2025-12-02	98.6200	98.800400	98.5050	98.8004	-0.186%	3,350	+4.944%
2025-12-01	98.4300	99.172200	98.4300	98.9841	+0.040%	1,705	+4.749%
2025-11-28	98.5800	98.944400	98.5800	98.9444	+0.132%	228	+4.791%
2025-11-26	97.9100	99.118379	97.9100	98.8140	+1.355%	3,135	+4.929%
2025-11-25	96.3200	97.750000	96.3200	97.4926	+3.235%	1,961	+6.352%
2025-11-24	93.9000	94.999000	93.9000	94.4375	+0.986%	1,808	+9.792%
2025-11-21	93.9550	94.090000	93.4500	93.5150	+2.979%	2,513	+10.875%
2025-11-20	91.5700	91.570100	90.8095	90.8095	-1.781%	2,428	+14.179%
2025-11-19	93.1000	93.100000	92.4564	92.4564	-0.230%	446	+12.145%
2025-11-18	93.0700	93.070000	92.6700	92.6700	+0.116%	643	+11.886%
2025-11-17	93.5602	93.570000	92.2500	92.5625	-1.856%	22,591	+12.016%
2025-11-14	94.2000	94.313400	94.2000	94.3134	-0.811%	668	+9.937%
2025-11-13	95.0850	95.085000	95.0850	95.0850	-2.207%	395	+9.045%
2025-11-12	97.7000	97.700000	97.2306	97.2306	-0.191%	469	+6.638%
2025-11-11	97.3900	97.590000	96.9750	97.4163	-0.057%	968	+6.435%
2025-11-10	97.2500	97.472000	97.2500	97.4720	+1.294%	1,906	+6.374%
2025-11-07	94.3901	96.659900	94.3901	96.2267	+2.534%	4,127	+7.751%
2025-11-06	95.0900	95.090000	93.5100	93.8487	-2.833%	5,715	+10.481%
2025-11-05	96.1400	97.680000	94.9400	96.5852	+0.463%	12,261	+7.351%
2025-11-04	95.9200	96.530000	95.9200	96.1401	-1.783%	4,833	+7.848%
2025-11-03	98.5600	98.560000	97.1500	97.8850	-0.770%	181,618	+5.925%
2025-10-31	97.8400	98.730000	97.7300	98.6450	+1.226%	2,479	+5.109%
2025-10-30	98.9800	98.980000	97.4250	97.4498	-2.026%	2,074	+6.398%
2025-10-29	100.6900	100.825000	99.4650	99.4650	-1.173%	1,455	+4.243%
2025-10-28	101.0000	101.000000	100.6100	100.6454	-0.198%	986	+3.020%
2025-10-27	101.3400	101.530000	100.7900	100.8450	+0.854%	1,898	+2.816%
2025-10-24	99.9909	99.990900	99.9909	99.9909	+0.767%	484	+3.694%
2025-10-23	98.8276	99.650000	98.8276	99.2300	+0.781%	1,984	+4.490%
2025-10-22	98.7080	98.780000	97.9600	98.4610	-1.660%	3,052	+5.306%
2025-10-21	100.1227	100.122700	100.1227	100.1227	+1.190%	583	+3.558%
2025-10-20	98.4134	98.945000	98.4134	98.9450	+1.695%	691	+4.791%
2025-10-17	97.4200	97.450000	97.2954	97.2954	-0.378%	5,697	+6.567%
2025-10-16	98.2400	98.240000	97.1850	97.6649	-2.164%	1,424	+6.164%
2025-10-15	99.7266	99.875000	99.7266	99.8254	+0.463%	1,617	+3.866%
2025-10-14	97.0800	99.680000	97.0800	99.3649	+1.041%	1,767	+4.348%
2025-10-13	97.9825	98.349600	97.9825	98.3409	+3.201%	2,584	+5.434%
2025-10-10	98.9973	99.250000	95.2902	95.2902	-3.445%	3,348	+8.810%
2025-10-09	98.5800	98.689800	98.5039	98.6898	-1.098%	1,487	+5.062%
2025-10-08	99.7300	99.838500	99.4250	99.7852	+0.492%	3,957	+3.908%
2025-10-07	100.2342	100.234200	99.1700	99.2962	-1.852%	3,865	+4.420%
2025-10-06	100.8300	101.345000	100.8300	101.1701	-0.438%	1,413	+2.486%
2025-10-03	102.5100	102.510000	101.5200	101.6151	-0.066%	1,747	+2.037%
2025-10-02	100.9900	101.770000	100.9900	101.6825	+0.303%	1,810	+1.969%
2025-10-01	100.4100	101.375300	100.4100	101.3753	+0.705%	3,688	+2.278%
2025-09-30	100.1262	100.680000	100.1262	100.6655	-0.697%	1,623	+3.000%
2025-09-29	101.3723	101.372300	101.3723	101.3723	+0.740%	199	+2.281%
2025-09-26	100.0299	100.627200	100.0299	100.6272	+0.914%	1,208	+3.039%
2025-09-25	99.5123	99.903000	99.5123	99.7159	-0.943%	3,134	+3.980%
2025-09-24	101.2000	101.200000	100.6650	100.6650	-0.347%	884	+3.000%
2025-09-23	100.8200	101.217600	100.8200	101.0156	+0.006%	1,097	+2.643%
2025-09-22	100.5062	101.009900	100.5062	101.0099	-0.274%	2,359	+2.648%
2025-09-19	100.8030	101.287900	100.8030	101.2879	-0.046%	1,156	+2.367%
2025-09-18	100.7600	101.335000	100.7600	101.3350	+0.789%	3,242	+2.319%
2025-09-17	101.0100	101.120000	99.9700	100.5421	-0.109%	3,060	+3.126%
2025-09-16	100.3800	100.840000	100.3500	100.6519	-0.527%	2,401	+3.013%
2025-09-15	101.3800	101.758100	101.1850	101.1850	+0.565%	8,035	+2.471%
2025-09-12	101.9100	101.910000	100.5950	100.6168	-1.486%	2,879	+3.049%
2025-09-11	100.7300	102.250000	100.7300	102.1350	+1.485%	5,403	+1.518%
2025-09-10	100.2280	100.640000	99.9806	100.6400	-0.867%	12,394	+3.026%
2025-09-09	101.3896	101.690000	101.3896	101.5200	-0.505%	1,751	+2.133%
2025-09-08	101.8834	102.140000	101.8834	102.0350	+0.290%	10,444	+1.617%
2025-09-05	102.7200	102.720000	101.0302	101.7400	-0.318%	5,230	+1.912%
2025-09-04	101.5650	102.065000	101.4400	102.0650	+1.295%	2,236	+1.587%
2025-09-03	100.8350	101.170000	100.4700	100.7600	+0.424%	6,262	+2.903%
2025-09-02	100.2400	100.419600	99.7701	100.3350	-0.412%	212,520	+3.339%
2025-08-29	102.4300	102.430000	100.7501	100.7501	-1.385%	766	+2.913%
2025-08-28	102.1650	102.165000	102.1650	102.1650	+0.373%	261	+1.488%
2025-08-27	101.6000	101.785000	101.3100	101.7850	+0.370%	1,544	+1.867%
2025-08-26	101.2300	101.409400	101.0500	101.4094	+0.995%	682	+2.244%
2025-08-25	100.9200	100.920000	100.4100	100.4100	-0.494%	496	+3.262%
2025-08-22	101.1800	101.180000	100.7199	100.9089	+1.718%	2,183	+2.751%
2025-08-21	98.7300	99.204100	98.7300	99.2041	-0.302%	981	+4.517%
2025-08-20	98.8100	99.504400	98.8100	99.5044	-0.012%	801	+4.201%
2025-08-19	99.5200	99.520000	99.5168	99.5168	-0.873%	490	+4.188%
2025-08-18	99.0200	100.393000	99.0200	100.3930	+1.182%	1,385	+3.279%
2025-08-15	98.6200	99.340000	98.6200	99.2200	+0.537%	1,610	+4.500%
2025-08-14	99.0247	99.024700	98.6903	98.6903	-1.703%	2,965	+5.061%
2025-08-13	100.4004	100.400400	100.4004	100.4004	+1.151%	294	+3.272%
2025-08-12	98.3018	99.257700	98.3018	99.2577	+1.480%	557	+4.460%
2025-08-11	98.1699	98.169900	97.8097	97.8097	-0.103%	905	+6.007%
2025-08-08	98.4113	98.411300	97.9103	97.9103	-1.192%	265	+5.898%
2025-08-07	100.7700	100.770000	98.3800	99.0914	-0.283%	1,256	+4.636%
2025-08-06	98.9700	99.372500	98.6600	99.3725	+0.719%	8,711	+4.340%
2025-08-05	99.0000	99.000000	98.6634	98.6634	-0.720%	1,294	+5.090%
2025-08-04	98.1100	99.379300	98.1100	99.3793	+1.729%	8,936	+4.333%
2025-08-01	97.1501	97.690000	97.1501	97.6900	-1.752%	2,776	+6.137%
2025-07-31	99.9800	99.980000	99.4319	99.4319	+0.063%	360	+4.277%
2025-07-30	99.7200	99.790000	99.1668	99.3696	+1.082%	596	+4.343%
2025-07-29	98.6200	98.620000	98.3063	98.3063	-0.961%	495	+5.471%
2025-07-28	99.1700	99.350000	99.0028	99.2600	+0.031%	2,246	+4.458%
2025-07-25	99.1300	99.228800	98.7100	99.2288	+0.591%	1,348	+4.491%
2025-07-24	98.6457	98.645700	98.6457	98.6457	-1.201%	26	+5.108%
2025-07-23	99.9650	99.965000	99.8448	99.8448	+0.296%	1,333	+3.846%
2025-07-22	99.3850	99.550000	99.3850	99.5500	+0.060%	462	+4.154%
2025-07-21	99.4800	99.510000	99.4800	99.4900	+0.444%	1,036	+4.217%
2025-07-18	99.0500	99.050000	99.0500	99.0500	+0.147%	134	+4.679%
2025-07-17	98.4700	98.905000	98.4700	98.9050	+0.370%	261	+4.833%
2025-07-16	98.3350	98.577400	98.1635	98.5400	+0.397%	632	+5.221%
2025-07-15	98.1500	98.150000	98.1500	98.1500	-1.594%	99	+5.639%
2025-07-14	99.7400	99.740000	99.7400	99.7400	+0.962%	273	+3.955%
2025-07-11	99.2900	99.290000	98.7900	98.7900	-0.734%	465	+4.955%
2025-07-10	99.7400	100.048600	99.5200	99.5200	-0.221%	754	+4.185%
2025-07-09	99.2100	99.740000	99.2100	99.7400	+0.595%	2,480	+3.955%
2025-07-08	99.1480	99.150000	98.9400	99.1500	-0.939%	807	+4.574%
2025-07-07	99.8050	100.135200	99.5000	100.0900	-0.170%	3,605	+3.592%
2025-07-03	100.3400	100.340000	100.2600	100.2600	+0.997%	331	+3.416%
2025-07-02	98.6905	99.270000	98.6905	99.2700	-0.181%	1,422	+4.447%
2025-07-01	99.6000	99.600000	99.4187	99.4500	-0.040%	512	+4.258%
2025-06-30	99.0200	99.490000	98.4400	99.4900	+0.739%	1,166	+4.217%
2025-06-27	98.9750	98.975000	98.2735	98.7600	+1.296%	637	+4.987%
2025-06-26	97.1000	97.496400	97.1000	97.4964	+1.311%	2,215	+6.348%
2025-06-25	96.5750	96.714000	96.2350	96.2350	-0.676%	814	+7.741%
2025-06-24	97.1923	97.251200	96.8900	96.8900	+0.759%	1,472	+7.013%
2025-06-23	94.4100	96.160000	94.4100	96.1600	+1.317%	2,476	+7.825%
2025-06-20	95.5200	95.520000	94.9100	94.9100	-0.200%	388	+9.246%
2025-06-18	95.1000	95.100000	95.1000	95.1000	+1.127%	210	+9.027%
2025-06-17	94.0400	94.040000	94.0400	94.0400	-1.011%	224	+10.256%
2025-06-16	94.4500	95.000000	94.4500	95.0000	+2.780%	660	+9.142%
2025-06-13	93.5400	93.800000	92.4300	92.4300	-1.749%	2,662	+12.177%
2025-06-12	93.9100	94.260000	93.9100	94.0750	-0.101%	2,131	+10.215%
2025-06-11	94.3200	94.565000	94.1700	94.1700	-0.801%	398	+10.104%
2025-06-10	94.4100	94.930000	94.1721	94.9300	+0.561%	1,701	+9.223%
2025-06-09	94.6000	94.600000	94.4000	94.4000	-0.763%	362	+9.836%
2025-06-06	94.6700	95.125800	94.6700	95.1258	+0.673%	473	+8.998%
2025-06-05	94.2900	94.490000	94.2100	94.4900	-0.137%	1,622	+9.731%
2025-06-04	94.2900	94.730000	94.0600	94.6200	+0.083%	2,757	+9.580%
2025-06-03	94.1641	94.710000	93.9600	94.5411	+0.320%	884	+9.672%
2025-06-02	92.5300	94.350000	92.5300	94.2400	+0.785%	1,482	+10.022%
2025-05-30	93.1400	93.630000	93.1400	93.5057	+0.177%	712	+10.886%
2025-05-29	94.6600	94.660000	93.3405	93.3405	-0.575%	962	+11.083%
2025-05-28	94.0600	94.170000	93.8300	93.8800	-0.319%	1,363	+10.444%
2025-05-27	93.5800	94.190000	93.2300	94.1800	+1.706%	6,384	+10.092%
2025-05-23	91.9200	92.600000	91.9200	92.6000	-0.334%	723	+11.971%
2025-05-22	92.4600	92.910000	92.4600	92.9100	+0.563%	402	+11.597%
2025-05-21	93.1200	93.120000	92.3900	92.3900	-2.181%	1,195	+12.225%
2025-05-20	94.1600	94.450000	93.9945	94.4500	-0.011%	999	+9.778%
2025-05-19	94.0200	94.545000	94.0200	94.4607	-0.063%	1,027	+9.765%
2025-05-16	93.4700	94.650000	93.4600	94.5200	+1.308%	10,179	+9.696%
2025-05-15	92.9100	93.300000	92.6350	93.3000	+0.425%	3,963	+11.131%
2025-05-14	92.9006	93.050000	92.8450	92.9050	+0.286%	1,449	+11.603%
2025-05-13	92.4600	92.940000	92.4600	92.6400	+0.805%	507	+11.922%
2025-05-12	92.2700	92.270000	91.5400	91.9000	+2.693%	21,524	+12.824%
2025-05-09	89.4500	89.610900	89.2850	89.4900	-0.184%	1,826	+15.862%
2025-05-08	89.6500	90.023300	89.3326	89.6550	+0.997%	3,161	+15.649%
2025-05-07	88.6800	88.780000	88.5000	88.7700	+0.801%	2,964	+16.802%
2025-05-06	87.6700	88.170000	87.5609	88.0650	-0.469%	39,342	+17.737%
2025-05-05	88.1500	88.990000	88.1169	88.4800	-0.287%	225,585	+17.185%
2025-05-02	87.7800	88.818500	87.7800	88.7350	+2.477%	1,951	+16.848%
2025-05-01	87.6645	87.664500	86.5900	86.5900	+0.080%	1,206	+19.742%
2025-04-30	85.3200	86.520900	85.3200	86.5209	-0.149%	1,027	+19.838%
2025-04-29	85.7817	86.650000	85.7817	86.6500	+0.744%	1,866	+19.660%
2025-04-28	86.0100	86.010000	86.0100	86.0100	+0.245%	220	+20.550%
2025-04-25	85.8000	85.800000	85.8000	85.8000	+0.518%	398	+20.845%
2025-04-24	84.9300	85.358100	84.9300	85.3581	+1.884%	486	+21.471%
2025-04-23	85.4600	85.460000	83.7800	83.7800	+0.770%	2,175	+23.759%
2025-04-22	82.6252	83.140000	82.6252	83.1400	+3.203%	445	+24.711%
2025-04-21	80.3702	80.560000	79.2048	80.5600	-2.138%	2,727	+28.705%
2025-04-17	81.7595	82.530000	81.7595	82.3200	+1.093%	6,502	+25.954%
2025-04-16	81.2500	81.430000	81.1500	81.4300	-1.678%	1,135	+27.330%
2025-04-15	82.8449	82.844900	82.6600	82.8200	+0.424%	618	+25.193%
2025-04-14	82.6068	82.606800	82.4700	82.4700	+0.585%	673	+25.725%
2025-04-11	80.7300	82.035000	79.9100	81.9900	+1.310%	1,558	+26.461%
2025-04-10	81.7900	81.870000	80.9300	80.9300	-3.551%	2,687	+28.117%
2025-04-09	77.5400	84.270000	76.6500	83.9100	+9.031%	35,690	+23.567%
2025-04-08	81.2100	81.210000	76.2300	76.9600	-1.748%	8,592	+34.726%
2025-04-07	78.2700	79.400000	77.0000	78.3289	-1.125%	13,221	+32.371%
2025-04-04	79.1300	81.711000	79.0200	79.2200	-3.414%	4,822	+30.882%
2025-04-03	82.4804	82.480400	82.0200	82.0200	-7.227%	2,664	+26.414%
2025-04-02	86.2692	88.409600	86.2692	88.4096	+1.907%	4,503	+17.278%
2025-04-01	85.6700	86.755000	85.6700	86.7550	+0.878%	1,362	+19.515%
2025-03-31	83.9900	86.300000	83.9900	86.0000	+0.385%	1,563	+20.564%
2025-03-28	86.2600	86.270000	85.5295	85.6700	-3.362%	1,255	+21.028%
2025-03-27	89.5865	89.586500	88.6500	88.6500	-0.539%	1,318	+16.960%
2025-03-26	89.5477	89.547700	89.1300	89.1300	-2.066%	1,407	+16.330%
2025-03-25	91.4500	91.450000	90.8967	91.0100	-0.186%	3,058	+13.927%
2025-03-24	90.3200	91.180000	90.3200	91.1800	+4.648%	3,757	+13.715%
2025-03-21	85.0200	87.400000	85.0200	87.1300	+0.299%	2,278	+19.000%
2025-03-20	86.2000	87.988900	86.2000	86.8700	+0.115%	2,278	+19.357%
2025-03-19	84.3700	87.080000	84.3700	86.7700	+3.378%	2,644	+19.494%
2025-03-18	85.5300	85.530000	83.5697	83.9350	-3.100%	2,441	+23.530%
2025-03-17	85.4600	87.066800	85.4600	86.6200	+1.334%	15,668	+19.701%
2025-03-14	84.2800	85.480000	84.2800	85.4800	+3.612%	6,792	+21.297%
2025-03-13	83.4001	84.181700	82.1100	82.5000	-3.857%	9,109	+25.679%
2025-03-12	86.3500	86.410000	84.9871	85.8100	+1.263%	4,096	+20.831%
2025-03-11	84.8900	85.930000	83.6200	84.7400	+0.343%	17,684	+22.357%
2025-03-10	84.4100	84.450000	83.3450	84.4500	-4.214%	47,258	+22.777%
2025-03-07	87.6700	88.280000	85.1200	88.1650	-0.994%	12,720	+17.603%
2025-03-06	92.7274	92.727400	89.0500	89.0500	-5.185%	3,387	+16.435%
2025-03-05	92.8500	93.920000	91.9081	93.9200	+1.218%	3,943	+10.397%
2025-03-04	92.9900	94.300000	90.6900	92.7900	-2.192%	3,626	+11.742%
2025-03-03	98.8000	98.800000	94.6600	94.8700	-3.055%	3,413	+9.292%
2025-02-28	96.5400	97.860000	96.5400	97.8600	+1.515%	2,328	+5.952%
2025-02-27	98.7300	98.730000	96.4000	96.4000	-3.232%	1,251	+7.557%
2025-02-26	100.6900	100.909900	99.6200	99.6200	+0.982%	1,693	+4.081%
2025-02-25	98.2900	98.651200	97.1400	98.6512	-0.948%	2,078	+5.103%
2025-02-24	97.8900	100.146700	97.8900	99.5953	+0.312%	1,415	+4.106%
2025-02-21	102.2900	102.290000	99.1400	99.2854	-4.432%	3,965	+4.431%
2025-02-20	104.3050	104.305000	103.6783	103.8900	-3.151%	1,252	-0.197%
2025-02-19	107.3800	107.380000	106.4833	107.2700	-0.519%	2,231	-3.342%
2025-02-18	107.6950	107.830000	106.9930	107.8300	+0.627%	1,683	-3.844%
2025-02-14	107.1586	107.158600	107.1586	107.1586	+0.600%	826	-3.242%
2025-02-13	105.1413	106.520000	105.1413	106.5200	+1.395%	823	-2.661%
2025-02-12	104.0781	105.055000	104.0781	105.0550	+0.493%	2,948	-1.304%
2025-02-11	104.7200	104.821900	104.0265	104.5400	-0.547%	2,181	-0.818%
2025-02-10	105.5799	105.579900	105.1150	105.1150	-0.275%	609	-1.360%
2025-02-07	106.0521	106.052100	105.2837	105.4050	-1.729%	4,299	-1.632%
2025-02-06	107.2000	107.520000	106.4100	107.2600	+1.745%	4,508	-3.333%
2025-02-05	105.1400	105.657200	104.8800	105.4200	+0.152%	4,153	-1.646%
2025-02-04	104.4600	105.260000	104.4600	105.2600	+1.159%	3,609	-1.496%
2025-02-03	102.4800	104.575000	102.4800	104.0545	-1.173%	8,733	-0.355%
2025-01-31	106.8900	106.890000	105.2400	105.2900	-0.922%	2,026	-1.524%
2025-01-30	106.5400	106.876600	106.0200	106.2700	+0.998%	2,104	-2.432%
2025-01-29	105.1965	105.220000	104.7929	105.2200	+0.449%	5,937	-1.459%
2025-01-28	104.1800	104.875000	103.5900	104.7500	+2.096%	3,480	-1.017%
2025-01-27	102.4265	102.600000	101.9948	102.6000	-0.169%	2,976	+1.058%
2025-01-24	103.2242	103.286400	102.7741	102.7741	-0.319%	1,229	+0.886%
2025-01-23	102.6942	103.183100	102.4341	103.1027	+0.804%	4,200	+0.565%
2025-01-22	102.9898	103.221800	102.2800	102.2800	-0.351%	2,980	+1.374%
2025-01-21	101.8600	102.640000	101.4300	102.6400	+1.959%	6,337	+1.018%
2025-01-17	100.4900	101.100000	100.4100	100.6675	+0.859%	8,009	+2.997%
2025-01-16	100.2454	100.245400	99.8043	99.8106	+0.443%	6,812	+3.882%
2025-01-15	99.4955	99.555000	99.1000	99.3700	+1.741%	5,621	+4.342%
2025-01-14	97.9500	98.110000	97.3000	97.6700	+0.701%	15,653	+6.158%
2025-01-13	96.6376	96.990000	96.6376	96.9900	-0.940%	1,631	+6.903%
2025-01-10	97.8300	98.150000	97.4165	97.9100	-0.941%	3,574	+5.898%
2025-01-08	98.3800	99.149900	98.3100	98.8400	+0.274%	2,694	+4.902%
2025-01-07	99.1645	99.164500	98.5700	98.5700	-1.173%	1,833	+5.189%
2025-01-06	100.1000	100.100000	99.5088	99.7400	+0.555%	4,663	+3.955%
2025-01-03	99.0900	99.450000	98.8101	99.1894	+1.137%	7,492	+4.532%
2025-01-02	99.3300	99.330000	97.3400	98.0741	-0.684%	3,594	+5.721%
2024-12-31	99.0900	99.130000	98.7500	98.7500	-0.202%	861	+4.997%
2024-12-30	98.6300	98.950000	97.7800	98.9500	-1.036%	2,022	+4.785%
2024-12-27	100.9500	100.950000	99.6357	99.9856	-1.449%	2,309	+3.700%
2024-12-26	100.6699	101.630000	100.6699	101.4559	+0.297%	3,233	+2.197%
2024-12-24	100.7600	101.155400	100.3300	101.1554	+0.712%	18,658	+2.501%
2024-12-23	99.8000	100.502300	99.8000	100.4400	-0.485%	6,720	+3.231%
2024-12-20	100.8699	100.930000	100.8699	100.9300	+0.900%	1,063	+2.730%
2024-12-19	100.6800	100.680000	99.8800	100.0300	-0.319%	2,761	+3.654%
2024-12-18	105.0700	105.144000	100.3100	100.3500	-4.710%	4,384	+3.323%
2024-12-17	106.5929	106.592900	105.3100	105.3100	-1.484%	2,908	-1.543%
2024-12-16	107.2053	107.205300	106.8964	106.8964	+0.231%	1,601	-3.004%
2024-12-13	107.9900	107.990000	106.1301	106.6500	-1.113%	2,658	-2.780%
2024-12-12	108.7500	108.931500	107.8500	107.8500	-1.245%	2,241	-3.862%
2024-12-11	109.7700	109.770000	109.1969	109.2100	+0.608%	1,662	-5.059%
2024-12-10	109.6410	109.780000	108.5500	108.5500	-1.057%	2,288	-4.482%
2024-12-09	111.1000	111.100000	109.7100	109.7100	-1.235%	2,213	-5.492%
2024-12-06	111.7075	111.800000	110.6060	111.0819	+0.182%	3,193	-6.659%
2024-12-05	111.6100	111.610000	110.8500	110.8800	-0.027%	2,344	-6.489%
2024-12-04	110.7220	111.180000	110.7220	110.9100	0.000%	2,131	-6.514%
2024-12-03	111.0500	111.210000	110.9000	110.9100	-0.547%	2,332	-6.514%
2024-12-02	111.8700	112.200000	111.5200	111.5200	-0.242%	3,669	-7.026%
2024-11-29	111.7255	111.790000	111.5865	111.7900	+0.536%	2,039	-7.250%
2024-11-27	112.3750	112.375000	111.1450	111.1935	-0.559%	2,176	-6.753%
2024-11-26	111.4500	111.819000	111.1903	111.8190	-0.437%	2,967	-7.274%
2024-11-25	112.0610	113.422900	111.9500	112.3100	+2.305%	5,196	-7.680%
2024-11-22	109.3900	109.910000	109.3900	109.7791	+1.596%	3,026	-5.551%
2024-11-21	107.0000	108.150000	107.0000	108.0544	+1.526%	2,469	-4.044%
2024-11-20	106.0500	106.430000	106.0500	106.4300	-0.298%	2,604	-2.579%
2024-11-19	104.6300	106.920000	104.6300	106.7484	+1.347%	3,366	-2.870%
2024-11-18	106.3114	106.311400	105.3300	105.3300	-0.213%	1,262	-1.562%
2024-11-15	105.8550	105.855000	105.5552	105.5552	-0.547%	1,478	-1.772%
2024-11-14	107.6212	107.621200	106.1358	106.1358	-0.817%	1,280	-2.309%
2024-11-13	108.5400	108.655800	107.0100	107.0100	-0.335%	1,964	-3.107%
2024-11-12	107.4700	107.470000	107.3700	107.3700	-1.788%	943	-3.432%
2024-11-11	109.4000	109.645000	109.1100	109.3250	+0.728%	3,562	-5.159%
2024-11-08	108.3850	108.648300	108.2509	108.5350	+1.085%	3,478	-4.469%
2024-11-07	106.3200	108.098600	106.3200	107.3700	+1.064%	6,308	-3.432%
2024-11-06	105.1022	106.300000	104.8115	106.2400	+1.994%	2,643	-2.405%
2024-11-05	101.8400	104.180000	101.8400	104.1628	+1.911%	5,823	-0.459%
2024-11-04	102.4300	102.599900	102.2100	102.2100	+0.492%	17,649	+1.443%
2024-11-01	103.0269	103.115000	101.7100	101.7100	-0.800%	2,656	+1.942%
2024-10-31	102.8000	102.810000	102.4701	102.5300	+0.093%	4,965	+1.126%
2024-10-30	103.2600	103.880000	102.4350	102.4350	-0.732%	3,316	+1.220%
2024-10-29	102.0100	103.190000	101.1900	103.1900	-1.104%	2,705	+0.480%
2024-10-28	104.3100	104.490000	104.0715	104.3421	+1.215%	5,116	-0.630%
2024-10-25	103.7616	103.871000	103.0900	103.0900	-0.145%	1,116	+0.577%
2024-10-24	103.4559	103.455900	103.0700	103.2400	+0.646%	1,631	+0.431%
2024-10-23	103.2000	103.410000	102.5772	102.5772	-0.632%	2,334	+1.080%
2024-10-22	103.6155	103.615500	103.2300	103.2300	-1.428%	843	+0.441%
2024-10-21	106.9400	106.940000	104.7200	104.7257	-2.102%	4,926	-0.994%
2024-10-18	107.1500	107.150000	106.8300	106.9741	+0.884%	975	-3.075%
2024-10-17	106.0096	106.675800	106.0096	106.0366	-0.556%	6,718	-2.218%
2024-10-16	106.6061	106.700000	106.4250	106.6290	+0.969%	1,805	-2.761%
2024-10-15	106.0799	106.079900	105.6060	105.6060	+0.472%	655	-1.819%
2024-10-14	104.3000	105.110000	104.3000	105.1100	+0.739%	2,763	-1.356%
2024-10-11	103.5205	104.390000	103.5205	104.3388	+1.379%	1,839	-0.627%
2024-10-10	102.8200	103.370000	102.7800	102.9200	-0.964%	4,134	+0.743%
2024-10-09	104.0058	104.104500	103.7760	103.9213	+0.262%	971	-0.227%
2024-10-08	103.2000	104.058500	103.2000	103.6500	+1.143%	2,296	+0.034%
2024-10-07	103.6400	103.640000	102.1962	102.4786	-1.378%	3,957	+1.177%
2024-10-04	104.0871	104.115000	102.9850	103.9100	+0.914%	1,259	-0.217%
2024-10-03	102.7250	102.969300	102.4300	102.9693	-0.026%	900	+0.695%
2024-10-02	102.6218	103.099700	102.6218	102.9957	+0.015%	6,612	+0.669%
2024-10-01	103.7300	103.730000	102.0200	102.9800	-1.038%	1,248	+0.685%
2024-09-30	103.7400	104.060000	103.7400	104.0600	-0.110%	838	-0.360%
2024-09-27	103.7706	104.174100	103.5000	104.1741	+0.520%	1,346	-0.470%
2024-09-26	104.1300	104.300000	103.4151	103.6354	+0.754%	2,305	+0.048%
2024-09-25	103.6500	103.650000	102.8200	102.8600	-1.245%	1,979	+0.802%
2024-09-24	103.9100	104.156500	103.8319	104.1565	+0.392%	1,113	-0.453%
2024-09-23	103.6000	103.750000	103.2800	103.7500	+0.904%	1,848	-0.063%
2024-09-20	102.5000	103.290900	102.5000	102.8200	-0.421%	3,370	+0.841%
2024-09-19	102.8414	103.255000	102.8414	103.2550	+2.041%	3,739	+0.416%
2024-09-18	101.2700	101.270000	100.9900	101.1900	+0.049%	3,188	+2.466%
2024-09-17	101.1129	101.943700	100.8790	101.1400	+0.698%	1,983	+2.516%
2024-09-16	100.2900	100.439400	100.2900	100.4394	+0.409%	806	+3.231%
2024-09-13	100.0539	100.600000	99.9599	100.0300	+2.180%	2,890	+3.654%
2024-09-12	98.1000	98.100000	97.7876	97.8955	+1.829%	2,128	+5.914%
2024-09-11	93.6000	96.136800	93.5899	96.1368	+1.969%	26,449	+7.852%
2024-09-10	94.9971	94.997100	93.9765	94.2800	-0.275%	1,872	+9.976%