PEZ
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
stockNASDAQETF
Market OpenOct 2, 2026 9:40:52 AM EDT
94.04USD+0.504%(+0.47)854
94.37Bid97.07Ask2.70SpreadPEZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 93.96 | 94.02 | 93.96 | 93.99 | +0.447% | 854 | 0.000% | |
| 2026-10-01 | 92.92 | 93.57 | 92.92 | 93.57 | +0.442% | 451 | +0.447% | |
| 2026-09-30 | 93.69 | 93.69 | 93.16 | 93.16 | -0.723% | 308 | +0.890% | |
| 2026-09-29 | 93.34 | 93.83 | 93.34 | 93.83 | +0.123% | 178 | +0.161% | |
| 2026-09-28 | 93.72 | 93.72 | 93.72 | 93.72 | +0.233% | 126 | +0.284% | |
| 2026-09-25 | 93.50 | 93.50 | 93.50 | 93.50 | +0.790% | 238 | +0.518% | |
| 2026-09-24 | 91.91 | 92.77 | 91.91 | 92.77 | -0.230% | 256 | +1.312% | |
| 2026-09-23 | 93.07 | 93.07 | 92.98 | 92.98 | -1.216% | 296 | +1.079% | |
| 2026-09-22 | 94.25 | 94.25 | 94.13 | 94.13 | +0.028% | 578 | -0.151% | |
| 2026-09-21 | 94.34 | 94.34 | 94.10 | 94.10 | +0.789% | 397 | -0.123% | |
| 2026-09-18 | 92.98 | 93.36 | 92.91 | 93.36 | -0.478% | 3,250 | +0.665% | |
| 2026-09-17 | 93.81 | 93.81 | 93.81 | 93.81 | +0.687% | 210 | +0.184% | |
| 2026-09-16 | 93.17 | 93.17 | 93.17 | 93.17 | -0.018% | 106 | +0.872% | |
| 2026-09-15 | 93.55 | 93.55 | 93.19 | 93.19 | -2.007% | 432 | +0.854% | |
| 2026-09-14 | 95.18 | 95.18 | 95.10 | 95.10 | -0.216% | 718 | -1.170% | |
| 2026-09-11 | 95.05 | 95.33 | 95.05 | 95.31 | +1.298% | 808 | -1.384% | |
| 2026-09-10 | 94.61 | 94.61 | 94.08 | 94.08 | -0.894% | 4,424 | -0.104% | |
| 2026-09-09 | 94.93 | 94.93 | 94.93 | 94.93 | -1.276% | 128 | -0.997% | |
| 2026-09-08 | 96.25 | 96.25 | 96.16 | 96.16 | -0.528% | 474 | -2.260% | |
| 2026-09-04 | 96.26 | 96.67 | 96.26 | 96.67 | +0.538% | 702 | -2.776% | |
| 2026-09-03 | 96.15 | 96.15 | 96.15 | 96.15 | -0.092% | 167 | -2.253% | |
| 2026-09-02 | 96.24 | 96.24 | 96.24 | 96.24 | +1.173% | 406 | -2.343% | |
| 2026-09-01 | 95.13 | 95.13 | 95.13 | 95.13 | -1.342% | 536 | -1.197% | |
| 2026-08-31 | 97.63 | 97.63 | 96.42 | 96.42 | -1.756% | 1,091 | -2.524% | |
| 2026-08-28 | 98.66 | 98.66 | 98.14 | 98.14 | -0.153% | 396 | -4.235% | |
| 2026-08-27 | 98.29 | 98.29 | 98.29 | 98.29 | -1.651% | 372 | -4.382% | |
| 2026-08-26 | 99.94 | 99.94 | 99.94 | 99.94 | +0.983% | 226 | -5.961% | |
| 2026-08-25 | 98.65 | 98.97 | 98.65 | 98.97 | -0.242% | 255 | -5.036% | |
| 2026-08-24 | 99.33 | 99.33 | 99.14 | 99.21 | +0.316% | 724 | -5.266% | |
| 2026-08-21 | 98.90 | 98.90 | 98.90 | 98.90 | +1.476% | 388 | -4.967% | |
| 2026-08-20 | 98.74 | 98.74 | 97.46 | 97.46 | -1.617% | 612 | -3.564% | |
| 2026-08-19 | 99.06 | 99.06 | 99.06 | 99.06 | +0.260% | 291 | -5.124% | |
| 2026-08-18 | 98.80 | 98.80 | 98.80 | 98.80 | -1.351% | 148 | -4.877% | |
| 2026-08-17 | 100.16 | 100.16 | 100.16 | 100.16 | -1.364% | 103 | -6.162% | |
| 2026-08-14 | 101.54 | 101.54 | 101.54 | 101.54 | -0.063% | 208 | -7.442% | |
| 2026-08-13 | 101.61 | 101.61 | 101.61 | 101.61 | -0.788% | 45 | -7.501% | |
| 2026-08-12 | 102.41 | 102.41 | 102.41 | 102.41 | +0.285% | 46 | -8.230% | |
| 2026-08-11 | 102.88 | 102.88 | 102.12 | 102.12 | -0.904% | 4,319 | -7.969% | |
| 2026-08-10 | 103.22 | 103.25 | 103.06 | 103.06 | -0.787% | 800 | -8.801% | |
| 2026-08-07 | 103.97 | 103.97 | 103.87 | 103.87 | +0.617% | 664 | -9.518% | |
| 2026-08-06 | 103.24 | 103.24 | 103.24 | 103.24 | -1.744% | 55 | -8.960% | |
| 2026-08-05 | 105.07 | 105.07 | 105.07 | 105.07 | +0.278% | 156 | -10.547% | |
| 2026-08-04 | 104.79 | 104.79 | 104.78 | 104.78 | +0.805% | 346 | -10.299% | |
| 2026-08-03 | 103.24 | 103.94 | 103.24 | 103.94 | +1.682% | 501 | -9.576% | |
| 2026-07-31 | 103.00 | 103.00 | 102.22 | 102.22 | +0.174% | 751 | -8.055% | |
| 2026-07-30 | 102.04 | 102.04 | 102.04 | 102.04 | +0.070% | 17 | -7.895% | |
| 2026-07-29 | 102.17 | 102.76 | 101.97 | 101.97 | -0.230% | 698 | -7.830% | |
| 2026-07-28 | 101.05 | 102.21 | 101.05 | 102.21 | +1.314% | 712 | -8.043% | |
| 2026-07-27 | 99.93 | 100.88 | 99.93 | 100.88 | +1.714% | 1,009 | -6.834% | |
| 2026-07-24 | 98.98 | 99.18 | 98.98 | 99.18 | +0.861% | 557 | -5.237% | |
| 2026-07-23 | 98.33 | 98.33 | 98.33 | 98.33 | -2.058% | 104 | -4.421% | |
| 2026-07-22 | 100.76 | 100.76 | 100.28 | 100.40 | -0.768% | 1,307 | -6.388% | |
| 2026-07-21 | 101.18 | 101.18 | 101.18 | 101.18 | +0.377% | 286 | -7.106% | |
| 2026-07-20 | 100.88 | 100.88 | 100.80 | 100.80 | +0.381% | 540 | -6.756% | |
| 2026-07-17 | 100.63 | 100.63 | 100.28 | 100.41 | -0.462% | 433 | -6.401% | |
| 2026-07-16 | 100.76 | 100.88 | 100.76 | 100.88 | -0.155% | 256 | -6.833% | |
| 2026-07-15 | 101.78 | 101.78 | 100.98 | 101.03 | +1.192% | 706 | -6.977% | |
| 2026-07-14 | 99.97 | 99.97 | 99.79 | 99.84 | -0.085% | 614 | -5.868% | |
| 2026-07-13 | 100.61 | 100.61 | 99.85 | 99.93 | -0.938% | 684 | -5.948% | |
| 2026-07-10 | 100.79 | 100.88 | 100.76 | 100.88 | +0.114% | 9,321 | -6.831% | |
| 2026-07-09 | 100.06 | 101.29 | 100.06 | 100.76 | +1.241% | 1,223 | -6.724% | |
| 2026-07-08 | 98.72 | 99.53 | 98.72 | 99.53 | -1.211% | 1,452 | -5.566% | |
| 2026-07-07 | 101.20 | 101.20 | 100.55 | 100.75 | -0.476% | 1,205 | -6.710% | |
| 2026-07-06 | 101.64 | 101.64 | 101.23 | 101.23 | -0.655% | 676 | -7.154% | |
| 2026-07-02 | 101.90 | 101.90 | 101.90 | 101.90 | -0.543% | 79 | -7.762% | |
| 2026-07-01 | 102.45 | 102.45 | 102.45 | 102.45 | -0.956% | 34 | -8.263% | |
| 2026-06-30 | 103.28 | 103.44 | 103.28 | 103.44 | -0.103% | 438 | -9.140% | |
| 2026-06-29 | 103.84 | 103.84 | 103.55 | 103.55 | -0.951% | 677 | -9.233% | |
| 2026-06-26 | 104.13 | 104.54 | 103.97 | 104.54 | +1.285% | 1,624 | -10.097% | |
| 2026-06-25 | 103.22 | 103.22 | 103.22 | 103.22 | -0.386% | 114 | -8.942% | |
| 2026-06-24 | 103.61 | 103.61 | 103.61 | 103.61 | +1.122% | 65 | -9.293% | |
| 2026-06-23 | 102.47 | 102.47 | 102.47 | 102.47 | -0.117% | 140 | -8.275% | |
| 2026-06-22 | 102.78 | 102.80 | 102.58 | 102.58 | -0.454% | 253 | -8.382% | Div $0.151 |
| 2026-06-18 | 103.05 | 103.05 | 103.05 | 103.05 | +1.097% | 482 | -8.798% | |
| 2026-06-17 | 103.77 | 103.77 | 101.94 | 101.94 | -1.358% | 1,552 | -7.798% | |
| 2026-06-16 | 103.91 | 104.02 | 103.34 | 103.34 | -0.312% | 518 | -9.050% | |
| 2026-06-15 | 103.66 | 103.66 | 103.66 | 103.66 | +0.083% | 182 | -9.334% | |
| 2026-06-12 | 102.89 | 103.58 | 102.89 | 103.58 | +0.898% | 508 | -9.258% | |
| 2026-06-11 | 101.09 | 102.65 | 101.09 | 102.65 | +2.183% | 355 | -8.443% | |
| 2026-06-10 | 100.46 | 100.46 | 100.46 | 100.46 | -0.692% | 160 | -6.444% | |
| 2026-06-09 | 101.16 | 101.16 | 101.16 | 101.16 | +1.556% | 49 | -7.092% | |
| 2026-06-08 | 99.61 | 99.61 | 99.61 | 99.61 | +0.161% | 63 | -5.646% | |
| 2026-06-05 | 99.45 | 99.45 | 99.45 | 99.45 | -0.336% | 95 | -5.494% | |
| 2026-06-04 | 99.78 | 99.78 | 99.78 | 99.78 | +0.336% | 52 | -5.812% | |
| 2026-06-03 | 99.27 | 99.45 | 99.27 | 99.45 | +0.453% | 177 | -5.495% | |
| 2026-06-02 | 98.94 | 99.00 | 98.94 | 99.00 | -0.285% | 319 | -5.067% | |
| 2026-06-01 | 99.28 | 99.28 | 99.28 | 99.28 | -0.321% | 165 | -5.337% | |
| 2026-05-29 | 99.90 | 99.90 | 99.61 | 99.61 | -0.698% | 1,778 | -5.641% | |
| 2026-05-28 | 99.69 | 100.31 | 99.69 | 100.31 | -0.050% | 394 | -6.300% | |
| 2026-05-27 | 100.36 | 100.36 | 100.36 | 100.36 | +0.733% | 54 | -6.347% | |
| 2026-05-26 | 99.29 | 99.63 | 99.29 | 99.63 | +0.974% | 475 | -5.660% | |
| 2026-05-22 | 98.31 | 98.66 | 98.31 | 98.66 | +0.340% | 503 | -4.742% | |
| 2026-05-21 | 98.33 | 98.33 | 98.33 | 98.33 | +1.223% | 11 | -4.418% | |
| 2026-05-20 | 97.14 | 97.14 | 97.14 | 97.14 | +1.900% | 275 | -3.249% | |
| 2026-05-19 | 95.33 | 95.33 | 95.33 | 95.33 | -0.806% | 37 | -1.411% | |
| 2026-05-18 | 96.45 | 96.45 | 96.02 | 96.11 | +0.707% | 542 | -2.205% | |
| 2026-05-15 | 95.63 | 95.63 | 95.43 | 95.43 | -0.901% | 444 | -1.513% | |
| 2026-05-14 | 96.49 | 96.59 | 96.30 | 96.30 | +0.958% | 625 | -2.400% | |
| 2026-05-13 | 94.82 | 95.38 | 94.82 | 95.38 | -0.642% | 635 | -1.465% | |
| 2026-05-12 | 95.94 | 96.00 | 95.91 | 96.00 | -0.501% | 1,134 | -2.098% | |
| 2026-05-11 | 98.98 | 98.98 | 96.48 | 96.48 | -2.280% | 324 | -2.589% | |
| 2026-05-08 | 98.73 | 98.73 | 98.73 | 98.73 | -0.257% | 72 | -4.810% | |
| 2026-05-07 | 100.00 | 100.00 | 98.99 | 98.99 | -1.893% | 348 | -5.054% | |
| 2026-05-06 | 100.83 | 101.08 | 100.83 | 100.90 | +1.391% | 540 | -6.852% | |
| 2026-05-05 | 99.41 | 99.52 | 99.22 | 99.52 | +1.033% | 584 | -5.556% | |
| 2026-05-04 | 98.50 | 98.50 | 98.50 | 98.50 | -2.275% | 215 | -4.580% | |
| 2026-05-01 | 100.79 | 100.79 | 100.79 | 100.79 | -0.459% | 184 | -6.751% | |
| 2026-04-30 | 100.64 | 101.25 | 100.64 | 101.25 | +1.669% | 235 | -7.179% | |
| 2026-04-29 | 99.91 | 99.91 | 99.59 | 99.59 | -0.537% | 285 | -5.630% | |
| 2026-04-28 | 100.04 | 100.13 | 100.04 | 100.13 | -0.955% | 239 | -6.136% | |
| 2026-04-27 | 101.27 | 101.42 | 101.09 | 101.09 | -0.335% | 1,176 | -7.032% | |
| 2026-04-24 | 102.10 | 102.10 | 101.36 | 101.44 | -0.296% | 689 | -7.344% | |
| 2026-04-23 | 102.27 | 102.27 | 101.74 | 101.74 | -0.149% | 1,056 | -7.618% | |
| 2026-04-22 | 102.73 | 102.73 | 101.89 | 101.89 | -0.641% | 276 | -7.755% | |
| 2026-04-21 | 104.05 | 104.05 | 102.55 | 102.55 | -0.955% | 447 | -8.347% | |
| 2026-04-20 | 102.92 | 103.53 | 102.92 | 103.53 | -0.105% | 474 | -9.222% | |
| 2026-04-17 | 103.64 | 103.64 | 103.64 | 103.64 | +2.480% | 136 | -9.318% | |
| 2026-04-16 | 101.14 | 101.14 | 101.14 | 101.14 | -0.002% | 20 | -7.069% | |
| 2026-04-15 | 101.02 | 101.14 | 100.86 | 101.14 | +0.037% | 3,384 | -7.071% | |
| 2026-04-14 | 101.10 | 101.10 | 101.10 | 101.10 | +1.177% | 291 | -7.037% | |
| 2026-04-13 | 99.92 | 99.92 | 99.92 | 99.92 | +0.258% | 88 | -5.942% | |
| 2026-04-10 | 99.95 | 99.95 | 99.67 | 99.67 | -1.075% | 422 | -5.700% | |
| 2026-04-09 | 100.65 | 101.00 | 100.65 | 100.75 | +0.832% | 523 | -6.714% | |
| 2026-04-08 | 100.22 | 100.22 | 99.92 | 99.92 | +3.787% | 665 | -5.938% | |
| 2026-04-07 | 96.27 | 96.27 | 96.27 | 96.27 | -1.299% | 133 | -2.376% | |
| 2026-04-06 | 97.27 | 97.54 | 97.27 | 97.54 | +0.335% | 304 | -3.644% | |
| 2026-04-02 | 97.21 | 97.21 | 97.21 | 97.21 | -0.006% | 493 | -3.321% | |
| 2026-04-01 | 97.52 | 97.52 | 97.22 | 97.22 | +0.810% | 440 | -3.327% | |
| 2026-03-31 | 96.22 | 96.44 | 96.22 | 96.44 | +4.371% | 914 | -2.543% | |
| 2026-03-30 | 93.06 | 93.06 | 92.35 | 92.40 | -0.903% | 272 | +1.717% | |
| 2026-03-27 | 93.96 | 94.08 | 93.24 | 93.24 | -1.947% | 1,054 | +0.798% | |
| 2026-03-26 | 96.79 | 96.79 | 95.09 | 95.09 | -2.328% | 353 | -1.164% | |
| 2026-03-25 | 97.12 | 97.36 | 96.87 | 97.36 | +1.341% | 1,132 | -3.465% | |
| 2026-03-24 | 96.07 | 96.07 | 96.07 | 96.07 | -0.279% | 52 | -2.170% | |
| 2026-03-23 | 96.24 | 97.52 | 96.24 | 96.34 | +2.267% | 2,031 | -2.443% | |
| 2026-03-20 | 96.37 | 96.37 | 93.46 | 94.20 | -2.752% | 2,113 | -0.232% | |
| 2026-03-19 | 96.87 | 96.87 | 96.87 | 96.87 | +0.791% | 241 | -2.977% | |
| 2026-03-18 | 97.27 | 97.27 | 96.11 | 96.11 | -1.648% | 332 | -2.210% | |
| 2026-03-17 | 98.38 | 98.38 | 97.72 | 97.72 | +1.112% | 280 | -3.821% | |
| 2026-03-16 | 97.45 | 97.46 | 96.64 | 96.64 | +1.430% | 1,742 | -2.751% | |
| 2026-03-13 | 97.05 | 97.05 | 95.09 | 95.28 | -0.676% | 1,455 | -1.361% | |
| 2026-03-12 | 96.92 | 96.92 | 95.93 | 95.93 | -2.539% | 452 | -2.027% | |
| 2026-03-11 | 98.52 | 98.94 | 98.43 | 98.43 | -0.591% | 751 | -4.515% | |
| 2026-03-10 | 100.72 | 100.72 | 99.02 | 99.02 | -0.482% | 2,130 | -5.079% | |
| 2026-03-09 | 95.19 | 99.49 | 95.19 | 99.49 | +0.846% | 1,403 | -5.537% | |
| 2026-03-06 | 99.29 | 99.50 | 98.66 | 98.66 | -3.046% | 1,318 | -4.738% | |
| 2026-03-05 | 101.76 | 101.76 | 101.76 | 101.76 | -2.304% | 608 | -7.640% | |
| 2026-03-04 | 104.16 | 104.16 | 104.16 | 104.16 | +0.458% | 352 | -9.768% | |
| 2026-03-03 | 103.65 | 103.69 | 103.65 | 103.69 | -0.480% | 1,094 | -9.354% | |
| 2026-03-02 | 104.21 | 104.21 | 104.19 | 104.19 | -1.005% | 450 | -9.789% | |
| 2026-02-27 | 104.18 | 105.24 | 104.18 | 105.24 | -1.268% | 388 | -10.696% | |
| 2026-02-26 | 106.12 | 106.59 | 106.12 | 106.59 | +2.495% | 920 | -11.828% | |
| 2026-02-25 | 102.80 | 104.00 | 102.80 | 104.00 | +0.444% | 695 | -9.629% | |
| 2026-02-24 | 103.44 | 103.54 | 103.30 | 103.54 | +1.228% | 943 | -9.227% | |
| 2026-02-23 | 101.98 | 102.28 | 101.98 | 102.28 | -3.054% | 876 | -8.113% | |
| 2026-02-20 | 105.10 | 105.51 | 105.10 | 105.51 | +0.819% | 2,578 | -10.919% | |
| 2026-02-19 | 104.24 | 104.65 | 104.17 | 104.65 | -1.729% | 447 | -10.190% | |
| 2026-02-18 | 106.54 | 106.54 | 106.15 | 106.49 | +1.486% | 915 | -11.743% | |
| 2026-02-17 | 105.19 | 105.19 | 104.93 | 104.93 | +0.006% | 445 | -10.431% | |
| 2026-02-13 | 104.92 | 104.92 | 104.92 | 104.92 | +1.431% | 59 | -10.426% | |
| 2026-02-12 | 104.34 | 104.34 | 103.44 | 103.44 | -1.686% | 498 | -9.144% | |
| 2026-02-11 | 104.83 | 105.22 | 104.83 | 105.22 | -0.733% | 520 | -10.675% | |
| 2026-02-10 | 106.24 | 106.24 | 106.00 | 106.00 | -0.744% | 643 | -11.330% | |
| 2026-02-09 | 106.79 | 106.79 | 106.79 | 106.79 | +0.141% | 252 | -11.990% | |
| 2026-02-06 | 106.61 | 106.64 | 106.61 | 106.64 | +3.158% | 575 | -11.866% | |
| 2026-02-05 | 103.04 | 103.57 | 103.04 | 103.38 | -0.582% | 575 | -9.083% | |
| 2026-02-04 | 102.74 | 104.03 | 102.74 | 103.98 | -0.823% | 2,928 | -9.612% | |
| 2026-02-03 | 105.55 | 106.02 | 104.84 | 104.84 | -0.133% | 771 | -10.356% | |
| 2026-02-02 | 104.95 | 104.98 | 104.95 | 104.98 | +2.059% | 448 | -10.475% | |
| 2026-01-30 | 102.81 | 102.86 | 102.81 | 102.86 | -0.844% | 1,217 | -8.632% | |
| 2026-01-29 | 103.74 | 103.74 | 103.74 | 103.74 | -0.669% | 171 | -9.403% | |
| 2026-01-28 | 104.96 | 104.98 | 104.44 | 104.44 | -1.416% | 2,938 | -10.009% | |
| 2026-01-27 | 106.23 | 106.23 | 105.85 | 105.94 | -0.033% | 879 | -11.284% | |
| 2026-01-26 | 105.97 | 105.97 | 105.97 | 105.97 | -0.591% | 100 | -11.313% | |
| 2026-01-23 | 106.43 | 106.61 | 106.43 | 106.61 | -1.114% | 297 | -11.837% | |
| 2026-01-22 | 108.95 | 108.96 | 107.81 | 107.81 | -0.369% | 1,277 | -12.820% | |
| 2026-01-21 | 106.95 | 108.21 | 106.95 | 108.21 | +2.028% | 1,269 | -13.141% | |
| 2026-01-20 | 107.31 | 107.31 | 105.91 | 106.06 | -1.914% | 955 | -11.380% | |
| 2026-01-16 | 109.14 | 109.14 | 108.13 | 108.13 | -1.089% | 530 | -13.077% | |
| 2026-01-15 | 109.57 | 109.57 | 109.31 | 109.31 | +0.618% | 355 | -14.023% | |
| 2026-01-14 | 108.51 | 108.64 | 108.25 | 108.64 | -1.125% | 3,005 | -13.492% | |
| 2026-01-13 | 110.03 | 110.03 | 109.88 | 109.88 | +0.443% | 1,435 | -14.465% | |
| 2026-01-12 | 109.66 | 109.66 | 109.39 | 109.39 | -0.450% | 742 | -14.086% | |
| 2026-01-09 | 109.82 | 110.43 | 109.82 | 109.89 | +0.623% | 1,040 | -14.473% | |
| 2026-01-08 | 109.79 | 109.79 | 109.21 | 109.21 | +1.153% | 1,595 | -13.940% | |
| 2026-01-07 | 107.97 | 107.97 | 107.97 | 107.97 | -0.594% | 247 | -12.948% | |
| 2026-01-06 | 106.22 | 108.61 | 106.22 | 108.61 | +2.453% | 1,573 | -13.465% | |
| 2026-01-05 | 106.17 | 106.20 | 105.99 | 106.01 | +1.328% | 10,239 | -11.342% | |
| 2026-01-02 | 104.62 | 104.62 | 104.62 | 104.62 | +0.640% | 189 | -10.165% | |
| 2025-12-31 | 104.30 | 104.46 | 103.96 | 103.96 | -0.956% | 719 | -9.590% | |
| 2025-12-30 | 105.05 | 105.14 | 104.96 | 104.96 | -0.432% | 677 | -10.455% | |
| 2025-12-29 | 105.38 | 105.42 | 105.21 | 105.42 | -0.730% | 577 | -10.842% | |
| 2025-12-26 | 106.25 | 106.25 | 106.08 | 106.19 | -0.305% | 1,299 | -11.493% | |
| 2025-12-24 | 106.23 | 106.62 | 106.23 | 106.52 | +0.552% | 1,023 | -11.763% | |
| 2025-12-23 | 105.93 | 105.93 | 105.93 | 105.93 | -0.771% | 286 | -11.276% | |
| 2025-12-22 | 106.67 | 106.75 | 106.62 | 106.75 | +0.711% | 904 | -11.960% | |
| 2025-12-19 | 106.40 | 106.40 | 106.00 | 106.00 | +0.340% | 206 | -11.334% | |
| 2025-12-18 | 106.31 | 106.31 | 105.64 | 105.64 | +1.381% | 1,085 | -11.032% | |
| 2025-12-17 | 104.82 | 104.82 | 104.20 | 104.20 | -1.188% | 1,085 | -9.804% | |
| 2025-12-16 | 105.55 | 105.55 | 105.46 | 105.46 | -0.075% | 969 | -10.876% | |
| 2025-12-15 | 105.53 | 105.53 | 105.53 | 105.53 | -0.244% | 352 | -10.943% | |
| 2025-12-12 | 106.25 | 106.68 | 105.79 | 105.79 | -0.769% | 1,743 | -11.160% | |
| 2025-12-11 | 105.71 | 106.61 | 105.71 | 106.61 | +1.661% | 1,540 | -11.843% | |
| 2025-12-10 | 104.00 | 104.96 | 104.00 | 104.87 | +2.382% | 1,246 | -10.379% | |
| 2025-12-09 | 101.10 | 102.43 | 101.10 | 102.43 | +1.364% | 445 | -8.244% | |
| 2025-12-08 | 101.05 | 101.05 | 101.05 | 101.05 | +0.480% | 116 | -6.992% | |
| 2025-12-05 | 99.51 | 100.57 | 99.51 | 100.57 | +1.232% | 521 | -6.546% | |
| 2025-12-04 | 99.43 | 99.43 | 99.09 | 99.34 | -0.476% | 1,777 | -5.394% | |
| 2025-12-03 | 99.78 | 99.82 | 99.78 | 99.82 | +1.032% | 973 | -5.845% | |
| 2025-12-02 | 98.62 | 98.80 | 98.50 | 98.80 | -0.186% | 3,350 | -4.873% | |
| 2025-12-01 | 98.43 | 99.17 | 98.43 | 98.98 | +0.040% | 1,705 | -5.049% | |
| 2025-11-28 | 98.58 | 98.94 | 98.58 | 98.94 | +0.132% | 228 | -5.011% | |
| 2025-11-26 | 97.91 | 99.12 | 97.91 | 98.81 | +1.355% | 3,135 | -4.886% | |
| 2025-11-25 | 96.32 | 97.75 | 96.32 | 97.49 | +3.235% | 1,961 | -3.597% | |
| 2025-11-24 | 93.90 | 95.00 | 93.90 | 94.44 | +0.986% | 1,808 | -0.478% | |
| 2025-11-21 | 93.95 | 94.09 | 93.45 | 93.52 | +2.979% | 2,513 | +0.504% | |
| 2025-11-20 | 91.57 | 91.57 | 90.81 | 90.81 | -1.781% | 2,428 | +3.498% | |
| 2025-11-19 | 93.10 | 93.10 | 92.46 | 92.46 | -0.230% | 446 | +1.654% | |
| 2025-11-18 | 93.07 | 93.07 | 92.67 | 92.67 | +0.116% | 643 | +1.420% | |
| 2025-11-17 | 93.56 | 93.57 | 92.25 | 92.56 | -1.856% | 22,591 | +1.538% | |
| 2025-11-14 | 94.20 | 94.31 | 94.20 | 94.31 | -0.811% | 668 | -0.347% | |
| 2025-11-13 | 95.08 | 95.08 | 95.08 | 95.08 | -2.207% | 395 | -1.156% | |
| 2025-11-12 | 97.70 | 97.70 | 97.23 | 97.23 | -0.191% | 469 | -3.337% | |
| 2025-11-11 | 97.39 | 97.59 | 96.97 | 97.42 | -0.057% | 968 | -3.521% | |
| 2025-11-10 | 97.25 | 97.47 | 97.25 | 97.47 | +1.294% | 1,906 | -3.577% | |
| 2025-11-07 | 94.39 | 96.66 | 94.39 | 96.23 | +2.534% | 4,127 | -2.329% | |
| 2025-11-06 | 95.09 | 95.09 | 93.51 | 93.85 | -2.833% | 5,715 | +0.146% | |
| 2025-11-05 | 96.14 | 97.68 | 94.94 | 96.59 | +0.463% | 12,261 | -2.691% | |
| 2025-11-04 | 95.92 | 96.53 | 95.92 | 96.14 | -1.783% | 4,833 | -2.241% | |
| 2025-11-03 | 98.56 | 98.56 | 97.15 | 97.89 | -0.770% | 181,618 | -3.983% | |
| 2025-10-31 | 97.84 | 98.73 | 97.73 | 98.64 | +1.226% | 2,479 | -4.723% | |
| 2025-10-30 | 98.98 | 98.98 | 97.42 | 97.45 | -2.026% | 2,074 | -3.555% | |
| 2025-10-29 | 100.69 | 100.83 | 99.47 | 99.47 | -1.173% | 1,455 | -5.509% | |
| 2025-10-28 | 101.00 | 101.00 | 100.61 | 100.65 | -0.198% | 986 | -6.617% | |
| 2025-10-27 | 101.34 | 101.53 | 100.79 | 100.84 | +0.854% | 1,898 | -6.802% | |
| 2025-10-24 | 99.99 | 99.99 | 99.99 | 99.99 | +0.767% | 484 | -6.006% | |
| 2025-10-23 | 98.83 | 99.65 | 98.83 | 99.23 | +0.781% | 1,984 | -5.285% | |
| 2025-10-22 | 98.71 | 98.78 | 97.96 | 98.46 | -1.660% | 3,052 | -4.545% | |
| 2025-10-21 | 100.12 | 100.12 | 100.12 | 100.12 | +1.190% | 583 | -6.129% | |
| 2025-10-20 | 98.41 | 98.94 | 98.41 | 98.94 | +1.695% | 691 | -5.012% | |
| 2025-10-17 | 97.42 | 97.45 | 97.30 | 97.30 | -0.378% | 5,697 | -3.401% | |
| 2025-10-16 | 98.24 | 98.24 | 97.19 | 97.66 | -2.164% | 1,424 | -3.767% | |
| 2025-10-15 | 99.73 | 99.88 | 99.73 | 99.83 | +0.463% | 1,617 | -5.850% | |
| 2025-10-14 | 97.08 | 99.68 | 97.08 | 99.36 | +1.041% | 1,767 | -5.413% | |
| 2025-10-13 | 97.98 | 98.35 | 97.98 | 98.34 | +3.201% | 2,584 | -4.428% | |
| 2025-10-10 | 99.00 | 99.25 | 95.29 | 95.29 | -3.445% | 3,348 | -1.369% | |
| 2025-10-09 | 98.58 | 98.69 | 98.50 | 98.69 | -1.098% | 1,487 | -4.766% | |
| 2025-10-08 | 99.73 | 99.84 | 99.42 | 99.79 | +0.492% | 3,957 | -5.812% | |
| 2025-10-07 | 100.23 | 100.23 | 99.17 | 99.30 | -1.852% | 3,865 | -5.348% | |
| 2025-10-06 | 100.83 | 101.34 | 100.83 | 101.17 | -0.438% | 1,413 | -7.101% | |
| 2025-10-03 | 102.51 | 102.51 | 101.52 | 101.62 | -0.066% | 1,747 | -7.508% | |
| 2025-10-02 | 100.99 | 101.77 | 100.99 | 101.68 | +0.303% | 1,810 | -7.569% | |
| 2025-10-01 | 100.41 | 101.38 | 100.41 | 101.38 | +0.705% | 3,688 | -7.289% | |
| 2025-09-30 | 100.13 | 100.68 | 100.13 | 100.67 | -0.697% | 1,623 | -6.635% | |
| 2025-09-29 | 101.37 | 101.37 | 101.37 | 101.37 | +0.740% | 199 | -7.286% | |
| 2025-09-26 | 100.03 | 100.63 | 100.03 | 100.63 | +0.914% | 1,208 | -6.600% | |
| 2025-09-25 | 99.51 | 99.90 | 99.51 | 99.72 | -0.943% | 3,134 | -5.746% | |
| 2025-09-24 | 101.20 | 101.20 | 100.67 | 100.67 | -0.347% | 884 | -6.635% | |
| 2025-09-23 | 100.82 | 101.22 | 100.82 | 101.02 | +0.006% | 1,097 | -6.959% | |
| 2025-09-22 | 100.51 | 101.01 | 100.51 | 101.01 | -0.274% | 2,359 | -6.954% | |
| 2025-09-19 | 100.80 | 101.29 | 100.80 | 101.29 | -0.046% | 1,156 | -7.209% | |
| 2025-09-18 | 100.76 | 101.33 | 100.76 | 101.33 | +0.789% | 3,242 | -7.252% | |
| 2025-09-17 | 101.01 | 101.12 | 99.97 | 100.54 | -0.109% | 3,060 | -6.521% | |
| 2025-09-16 | 100.38 | 100.84 | 100.35 | 100.65 | -0.527% | 2,401 | -6.623% | |
| 2025-09-15 | 101.38 | 101.76 | 101.19 | 101.19 | +0.565% | 8,035 | -7.115% | |
| 2025-09-12 | 101.91 | 101.91 | 100.59 | 100.62 | -1.486% | 2,879 | -6.590% | |
| 2025-09-11 | 100.73 | 102.25 | 100.73 | 102.14 | +1.485% | 5,403 | -7.979% | |
| 2025-09-10 | 100.23 | 100.64 | 99.98 | 100.64 | -0.867% | 12,394 | -6.612% | |
| 2025-09-09 | 101.39 | 101.69 | 101.39 | 101.52 | -0.505% | 1,751 | -7.421% | |
| 2025-09-08 | 101.88 | 102.14 | 101.88 | 102.03 | +0.290% | 10,444 | -7.889% | |
| 2025-09-05 | 102.72 | 102.72 | 101.03 | 101.74 | -0.318% | 5,230 | -7.621% | |
| 2025-09-04 | 101.56 | 102.06 | 101.44 | 102.06 | +1.295% | 2,236 | -7.916% | |
| 2025-09-03 | 100.83 | 101.17 | 100.47 | 100.76 | +0.424% | 6,262 | -6.723% | |
| 2025-09-02 | 100.24 | 100.42 | 99.77 | 100.33 | -0.412% | 212,520 | -6.328% | |
| 2025-08-29 | 102.43 | 102.43 | 100.75 | 100.75 | -1.385% | 766 | -6.714% | |
| 2025-08-28 | 102.17 | 102.17 | 102.17 | 102.17 | +0.373% | 261 | -8.006% | |
| 2025-08-27 | 101.60 | 101.78 | 101.31 | 101.78 | +0.370% | 1,544 | -7.662% | |
| 2025-08-26 | 101.23 | 101.41 | 101.05 | 101.41 | +0.995% | 682 | -7.320% | |
| 2025-08-25 | 100.92 | 100.92 | 100.41 | 100.41 | -0.494% | 496 | -6.398% | |
| 2025-08-22 | 101.18 | 101.18 | 100.72 | 100.91 | +1.718% | 2,183 | -6.861% | |
| 2025-08-21 | 98.73 | 99.20 | 98.73 | 99.20 | -0.302% | 981 | -5.260% | |
| 2025-08-20 | 98.81 | 99.50 | 98.81 | 99.50 | -0.012% | 801 | -5.546% | |
| 2025-08-19 | 99.52 | 99.52 | 99.52 | 99.52 | -0.873% | 490 | -5.558% | |
| 2025-08-18 | 99.02 | 100.39 | 99.02 | 100.39 | +1.182% | 1,385 | -6.382% | |
| 2025-08-15 | 98.62 | 99.34 | 98.62 | 99.22 | +0.537% | 1,610 | -5.275% | |
| 2025-08-14 | 99.02 | 99.02 | 98.69 | 98.69 | -1.703% | 2,965 | -4.767% | |
| 2025-08-13 | 100.40 | 100.40 | 100.40 | 100.40 | +1.151% | 294 | -6.389% | |
| 2025-08-12 | 98.30 | 99.26 | 98.30 | 99.26 | +1.480% | 557 | -5.311% | |
| 2025-08-11 | 98.17 | 98.17 | 97.81 | 97.81 | -0.103% | 905 | -3.909% | |
| 2025-08-08 | 98.41 | 98.41 | 97.91 | 97.91 | -1.192% | 265 | -4.008% | |
| 2025-08-07 | 100.77 | 100.77 | 98.38 | 99.09 | -0.283% | 1,256 | -5.152% | |
| 2025-08-06 | 98.97 | 99.37 | 98.66 | 99.37 | +0.719% | 8,711 | -5.421% | |
| 2025-08-05 | 99.00 | 99.00 | 98.66 | 98.66 | -0.720% | 1,294 | -4.741% | |
| 2025-08-04 | 98.11 | 99.38 | 98.11 | 99.38 | +1.729% | 8,936 | -5.427% | |
| 2025-08-01 | 97.15 | 97.69 | 97.15 | 97.69 | -1.752% | 2,776 | -3.792% | |
| 2025-07-31 | 99.98 | 99.98 | 99.43 | 99.43 | +0.063% | 360 | -5.477% | |
| 2025-07-30 | 99.72 | 99.79 | 99.17 | 99.37 | +1.082% | 596 | -5.418% | |
| 2025-07-29 | 98.62 | 98.62 | 98.31 | 98.31 | -0.961% | 495 | -4.395% | |
| 2025-07-28 | 99.17 | 99.35 | 99.00 | 99.26 | +0.031% | 2,246 | -5.313% | |
| 2025-07-25 | 99.13 | 99.23 | 98.71 | 99.23 | +0.591% | 1,348 | -5.284% | |
| 2025-07-24 | 98.65 | 98.65 | 98.65 | 98.65 | -1.201% | 26 | -4.724% | |
| 2025-07-23 | 99.97 | 99.97 | 99.84 | 99.84 | +0.296% | 1,333 | -5.868% | |
| 2025-07-22 | 99.39 | 99.55 | 99.39 | 99.55 | +0.060% | 462 | -5.589% | |
| 2025-07-21 | 99.48 | 99.51 | 99.48 | 99.49 | +0.444% | 1,036 | -5.532% | |
| 2025-07-18 | 99.05 | 99.05 | 99.05 | 99.05 | +0.147% | 134 | -5.113% | |
| 2025-07-17 | 98.47 | 98.91 | 98.47 | 98.91 | +0.370% | 261 | -4.974% | |
| 2025-07-16 | 98.33 | 98.58 | 98.16 | 98.54 | +0.397% | 632 | -4.622% | |
| 2025-07-15 | 98.15 | 98.15 | 98.15 | 98.15 | -1.594% | 99 | -4.243% | |
| 2025-07-14 | 99.74 | 99.74 | 99.74 | 99.74 | +0.962% | 273 | -5.769% | |
| 2025-07-11 | 99.29 | 99.29 | 98.79 | 98.79 | -0.734% | 465 | -4.863% | |
| 2025-07-10 | 99.74 | 100.05 | 99.52 | 99.52 | -0.221% | 754 | -5.561% | |
| 2025-07-09 | 99.21 | 99.74 | 99.21 | 99.74 | +0.595% | 2,480 | -5.769% | |
| 2025-07-08 | 99.15 | 99.15 | 98.94 | 99.15 | -0.939% | 807 | -5.208% | |
| 2025-07-07 | 99.81 | 100.14 | 99.50 | 100.09 | -0.170% | 3,605 | -6.099% | |
| 2025-07-03 | 100.34 | 100.34 | 100.26 | 100.26 | +0.997% | 331 | -6.258% | |
| 2025-07-02 | 98.69 | 99.27 | 98.69 | 99.27 | -0.181% | 1,422 | -5.323% | |
| 2025-07-01 | 99.60 | 99.60 | 99.42 | 99.45 | -0.040% | 512 | -5.494% | |
| 2025-06-30 | 99.02 | 99.49 | 98.44 | 99.49 | +0.739% | 1,166 | -5.532% | |
| 2025-06-27 | 98.97 | 98.97 | 98.27 | 98.76 | +1.296% | 637 | -4.834% | |
| 2025-06-26 | 97.10 | 97.50 | 97.10 | 97.50 | +1.311% | 2,215 | -3.601% | |
| 2025-06-25 | 96.58 | 96.71 | 96.23 | 96.23 | -0.676% | 814 | -2.337% | |
| 2025-06-24 | 97.19 | 97.25 | 96.89 | 96.89 | +0.759% | 1,472 | -2.997% | |
| 2025-06-23 | 94.41 | 96.16 | 94.41 | 96.16 | +1.317% | 2,476 | -2.261% | |
| 2025-06-20 | 95.52 | 95.52 | 94.91 | 94.91 | -0.200% | 388 | -0.974% | |
| 2025-06-18 | 95.10 | 95.10 | 95.10 | 95.10 | +1.127% | 210 | -1.172% | |
| 2025-06-17 | 94.04 | 94.04 | 94.04 | 94.04 | -1.011% | 224 | -0.058% | |
| 2025-06-16 | 94.45 | 95.00 | 94.45 | 95.00 | +2.780% | 660 | -1.067% | |
| 2025-06-13 | 93.54 | 93.80 | 92.43 | 92.43 | -1.749% | 2,662 | +1.683% | |
| 2025-06-12 | 93.91 | 94.26 | 93.91 | 94.08 | -0.101% | 2,131 | -0.095% | |
| 2025-06-11 | 94.32 | 94.56 | 94.17 | 94.17 | -0.801% | 398 | -0.195% | |
| 2025-06-10 | 94.41 | 94.93 | 94.17 | 94.93 | +0.561% | 1,701 | -0.995% | |
| 2025-06-09 | 94.60 | 94.60 | 94.40 | 94.40 | -0.763% | 362 | -0.439% | |
| 2025-06-06 | 94.67 | 95.13 | 94.67 | 95.13 | +0.673% | 473 | -1.198% | |
| 2025-06-05 | 94.29 | 94.49 | 94.21 | 94.49 | -0.137% | 1,622 | -0.533% | |
| 2025-06-04 | 94.29 | 94.73 | 94.06 | 94.62 | +0.083% | 2,757 | -0.670% | |
| 2025-06-03 | 94.16 | 94.71 | 93.96 | 94.54 | +0.320% | 884 | -0.587% | |
| 2025-06-02 | 92.53 | 94.35 | 92.53 | 94.24 | +0.785% | 1,482 | -0.270% | |
| 2025-05-30 | 93.14 | 93.63 | 93.14 | 93.51 | +0.177% | 712 | +0.514% | |
| 2025-05-29 | 94.66 | 94.66 | 93.34 | 93.34 | -0.575% | 962 | +0.691% | |
| 2025-05-28 | 94.06 | 94.17 | 93.83 | 93.88 | -0.319% | 1,363 | +0.113% | |
| 2025-05-27 | 93.58 | 94.19 | 93.23 | 94.18 | +1.706% | 6,384 | -0.206% | |
| 2025-05-23 | 91.92 | 92.60 | 91.92 | 92.60 | -0.334% | 723 | +1.497% | |
| 2025-05-22 | 92.46 | 92.91 | 92.46 | 92.91 | +0.563% | 402 | +1.158% | |
| 2025-05-21 | 93.12 | 93.12 | 92.39 | 92.39 | -2.181% | 1,195 | +1.727% | |
| 2025-05-20 | 94.16 | 94.45 | 93.99 | 94.45 | -0.011% | 999 | -0.491% | |
| 2025-05-19 | 94.02 | 94.55 | 94.02 | 94.46 | -0.063% | 1,027 | -0.503% | |
| 2025-05-16 | 93.47 | 94.65 | 93.46 | 94.52 | +1.308% | 10,179 | -0.565% | |
| 2025-05-15 | 92.91 | 93.30 | 92.64 | 93.30 | +0.425% | 3,963 | +0.735% | |
| 2025-05-14 | 92.90 | 93.05 | 92.84 | 92.91 | +0.286% | 1,449 | +1.163% | |
| 2025-05-13 | 92.46 | 92.94 | 92.46 | 92.64 | +0.805% | 507 | +1.453% | |
| 2025-05-12 | 92.27 | 92.27 | 91.54 | 91.90 | +2.693% | 21,524 | +2.270% | |
| 2025-05-09 | 89.45 | 89.61 | 89.28 | 89.49 | -0.184% | 1,826 | +5.024% | |
| 2025-05-08 | 89.65 | 90.02 | 89.33 | 89.66 | +0.997% | 3,161 | +4.831% | |
| 2025-05-07 | 88.68 | 88.78 | 88.50 | 88.77 | +0.801% | 2,964 | +5.876% | |
| 2025-05-06 | 87.67 | 88.17 | 87.56 | 88.06 | -0.469% | 39,342 | +6.723% | |
| 2025-05-05 | 88.15 | 88.99 | 88.12 | 88.48 | -0.287% | 225,585 | +6.223% | |
| 2025-05-02 | 87.78 | 88.82 | 87.78 | 88.73 | +2.477% | 1,951 | +5.918% | |
| 2025-05-01 | 87.66 | 87.66 | 86.59 | 86.59 | +0.080% | 1,206 | +8.541% | |
| 2025-04-30 | 85.32 | 86.52 | 85.32 | 86.52 | -0.149% | 1,027 | +8.628% | |
| 2025-04-29 | 85.78 | 86.65 | 85.78 | 86.65 | +0.744% | 1,866 | +8.466% | |
| 2025-04-28 | 86.01 | 86.01 | 86.01 | 86.01 | +0.245% | 220 | +9.273% | |
| 2025-04-25 | 85.80 | 85.80 | 85.80 | 85.80 | +0.518% | 398 | +9.541% | |
| 2025-04-24 | 84.93 | 85.36 | 84.93 | 85.36 | +1.884% | 486 | +10.108% | |
| 2025-04-23 | 85.46 | 85.46 | 83.78 | 83.78 | +0.770% | 2,175 | +12.182% | |
| 2025-04-22 | 82.63 | 83.14 | 82.63 | 83.14 | +3.203% | 445 | +13.045% | |
| 2025-04-21 | 80.37 | 80.56 | 79.20 | 80.56 | -2.138% | 2,727 | +16.666% | |
| 2025-04-17 | 81.76 | 82.53 | 81.76 | 82.32 | +1.093% | 6,502 | +14.171% | |
| 2025-04-16 | 81.25 | 81.43 | 81.15 | 81.43 | -1.678% | 1,135 | +15.419% | |
| 2025-04-15 | 82.84 | 82.84 | 82.66 | 82.82 | +0.424% | 618 | +13.482% | |
| 2025-04-14 | 82.61 | 82.61 | 82.47 | 82.47 | 0.000% | 673 | +13.964% |