PFI
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Financial Momentum ETF
stockNASDAQETF
Market OpenOct 2, 2026 10:28:44 AM EDT
58.65USD+0.691%(+0.40)613
58.45Bid58.91Ask0.46SpreadPFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 58.64 | 58.67 | 58.25 | 58.25 | +0.772% | 4,680 | 0.000% | |
| 2026-10-01 | 57.00 | 57.80 | 56.84 | 57.80 | +0.135% | 11,826 | +0.772% | |
| 2026-09-30 | 58.55 | 58.55 | 57.72 | 57.72 | -0.793% | 3,673 | +0.907% | |
| 2026-09-29 | 57.90 | 58.19 | 57.80 | 58.19 | -0.630% | 54,458 | +0.107% | |
| 2026-09-28 | 58.57 | 58.59 | 58.55 | 58.55 | -1.030% | 4,779 | -0.523% | |
| 2026-09-25 | 59.19 | 59.19 | 59.16 | 59.16 | +0.530% | 982 | -1.548% | |
| 2026-09-24 | 58.37 | 58.85 | 58.37 | 58.85 | +0.377% | 1,690 | -1.026% | |
| 2026-09-23 | 58.98 | 59.09 | 58.63 | 58.63 | -0.807% | 898 | -0.653% | |
| 2026-09-22 | 60.03 | 60.03 | 59.07 | 59.11 | -1.469% | 1,654 | -1.455% | |
| 2026-09-21 | 60.01 | 60.01 | 59.88 | 59.99 | +0.392% | 1,451 | -2.902% | |
| 2026-09-18 | 59.23 | 59.75 | 59.23 | 59.75 | +0.394% | 1,621 | -2.522% | |
| 2026-09-17 | 59.93 | 59.93 | 59.52 | 59.52 | +0.154% | 4,462 | -2.138% | |
| 2026-09-16 | 60.26 | 60.26 | 59.43 | 59.43 | -1.141% | 1,706 | -1.987% | |
| 2026-09-15 | 59.96 | 60.11 | 59.83 | 60.11 | -1.989% | 3,751 | -3.106% | |
| 2026-09-14 | 61.82 | 61.88 | 61.25 | 61.33 | -0.764% | 4,326 | -5.033% | |
| 2026-09-11 | 62.20 | 62.20 | 61.67 | 61.81 | +0.221% | 1,976 | -5.759% | |
| 2026-09-10 | 61.63 | 61.68 | 61.60 | 61.67 | -0.075% | 961 | -5.550% | |
| 2026-09-09 | 61.84 | 61.84 | 61.63 | 61.72 | -0.630% | 3,823 | -5.621% | |
| 2026-09-08 | 62.84 | 62.84 | 62.11 | 62.11 | -1.141% | 2,319 | -6.216% | |
| 2026-09-04 | 62.56 | 62.98 | 62.56 | 62.83 | +0.017% | 67,170 | -7.286% | |
| 2026-09-03 | 62.76 | 62.81 | 62.76 | 62.81 | +1.879% | 872 | -7.270% | |
| 2026-09-02 | 62.11 | 62.11 | 61.63 | 61.66 | +0.889% | 2,691 | -5.528% | |
| 2026-09-01 | 61.77 | 61.88 | 61.11 | 61.11 | -1.425% | 1,814 | -4.688% | |
| 2026-08-31 | 62.20 | 62.20 | 61.95 | 62.00 | -0.990% | 34,264 | -6.047% | |
| 2026-08-28 | 62.77 | 62.77 | 62.62 | 62.62 | -0.589% | 1,378 | -6.977% | |
| 2026-08-27 | 62.80 | 62.99 | 62.80 | 62.99 | -0.120% | 2,887 | -7.524% | |
| 2026-08-26 | 63.03 | 63.13 | 63.03 | 63.06 | +0.065% | 911 | -7.636% | |
| 2026-08-25 | 62.69 | 63.02 | 62.68 | 63.02 | +0.620% | 5,738 | -7.576% | |
| 2026-08-24 | 62.33 | 62.73 | 62.33 | 62.63 | +0.495% | 2,035 | -7.003% | |
| 2026-08-21 | 61.98 | 62.33 | 61.95 | 62.33 | +1.659% | 2,198 | -6.543% | |
| 2026-08-20 | 61.94 | 61.94 | 61.31 | 61.31 | -1.607% | 859 | -4.993% | |
| 2026-08-19 | 62.86 | 63.30 | 62.31 | 62.31 | -1.383% | 6,362 | -6.520% | |
| 2026-08-18 | 63.20 | 63.30 | 63.04 | 63.18 | -0.886% | 2,537 | -7.813% | |
| 2026-08-17 | 63.66 | 63.92 | 63.52 | 63.75 | -0.013% | 2,060 | -8.630% | |
| 2026-08-14 | 63.68 | 63.87 | 63.68 | 63.76 | +0.273% | 1,756 | -8.642% | |
| 2026-08-13 | 63.42 | 63.58 | 63.22 | 63.58 | +0.553% | 2,979 | -8.393% | |
| 2026-08-12 | 62.87 | 63.23 | 62.87 | 63.23 | +1.055% | 1,097 | -7.886% | |
| 2026-08-11 | 62.64 | 62.64 | 62.27 | 62.57 | +0.542% | 3,487 | -6.914% | |
| 2026-08-10 | 62.60 | 62.60 | 62.24 | 62.24 | +0.149% | 3,486 | -6.410% | |
| 2026-08-07 | 62.20 | 62.25 | 62.10 | 62.14 | -1.563% | 3,699 | -6.270% | |
| 2026-08-06 | 63.77 | 63.84 | 62.90 | 63.13 | -1.463% | 3,748 | -7.735% | |
| 2026-08-05 | 64.43 | 64.45 | 63.80 | 64.07 | -0.189% | 1,878 | -9.085% | |
| 2026-08-04 | 63.90 | 64.42 | 63.90 | 64.19 | +1.278% | 2,800 | -9.256% | |
| 2026-08-03 | 62.78 | 63.38 | 62.78 | 63.38 | +1.265% | 3,491 | -8.097% | |
| 2026-07-31 | 62.09 | 62.59 | 62.09 | 62.59 | +0.188% | 1,060 | -6.934% | |
| 2026-07-30 | 61.63 | 62.47 | 61.57 | 62.47 | +1.619% | 17,661 | -6.759% | |
| 2026-07-29 | 62.41 | 62.41 | 61.48 | 61.48 | -2.094% | 14,004 | -5.250% | |
| 2026-07-28 | 62.46 | 62.85 | 62.01 | 62.79 | +0.313% | 4,533 | -7.234% | |
| 2026-07-27 | 62.45 | 62.61 | 62.17 | 62.59 | +0.812% | 1,533 | -6.944% | |
| 2026-07-24 | 61.75 | 62.23 | 61.69 | 62.09 | +0.861% | 2,111 | -6.189% | |
| 2026-07-23 | 61.26 | 61.56 | 61.26 | 61.56 | -1.354% | 1,569 | -5.381% | |
| 2026-07-22 | 62.69 | 62.69 | 62.41 | 62.41 | -0.439% | 1,488 | -6.662% | |
| 2026-07-21 | 62.78 | 63.05 | 62.43 | 62.68 | +0.597% | 61,107 | -7.072% | |
| 2026-07-20 | 62.99 | 62.99 | 62.31 | 62.31 | -0.633% | 5,485 | -6.517% | |
| 2026-07-17 | 62.97 | 63.18 | 62.68 | 62.70 | -1.236% | 3,815 | -7.109% | |
| 2026-07-16 | 63.34 | 64.00 | 63.34 | 63.49 | -0.132% | 7,214 | -8.257% | |
| 2026-07-15 | 63.40 | 63.60 | 63.35 | 63.57 | +1.532% | 6,797 | -8.379% | |
| 2026-07-14 | 62.79 | 62.93 | 62.61 | 62.62 | +1.444% | 1,279 | -6.975% | |
| 2026-07-13 | 62.34 | 62.34 | 61.57 | 61.72 | -1.337% | 5,266 | -5.632% | |
| 2026-07-10 | 62.44 | 62.58 | 62.38 | 62.56 | +0.217% | 1,906 | -6.894% | |
| 2026-07-09 | 61.55 | 62.64 | 61.52 | 62.42 | +2.252% | 6,704 | -6.692% | |
| 2026-07-08 | 62.10 | 62.10 | 61.05 | 61.05 | -2.472% | 1,661 | -4.590% | |
| 2026-07-07 | 62.63 | 62.91 | 62.60 | 62.60 | +0.100% | 51,429 | -6.949% | |
| 2026-07-06 | 62.28 | 62.73 | 62.22 | 62.53 | +1.625% | 356,179 | -6.856% | |
| 2026-07-02 | 61.61 | 61.98 | 61.54 | 61.54 | -0.119% | 848 | -5.343% | |
| 2026-07-01 | 61.93 | 61.93 | 61.61 | 61.61 | +1.155% | 515 | -5.455% | |
| 2026-06-30 | 60.80 | 60.91 | 60.80 | 60.91 | +0.518% | 398 | -4.363% | |
| 2026-06-29 | 60.27 | 60.59 | 60.27 | 60.59 | -0.473% | 622 | -3.868% | |
| 2026-06-26 | 60.70 | 61.11 | 60.70 | 60.88 | -0.106% | 2,696 | -4.323% | |
| 2026-06-25 | 61.67 | 61.67 | 60.94 | 60.94 | -0.109% | 977 | -4.424% | |
| 2026-06-24 | 60.96 | 61.35 | 60.96 | 61.01 | -0.547% | 2,325 | -4.528% | |
| 2026-06-23 | 61.21 | 61.62 | 61.21 | 61.35 | +0.561% | 1,432 | -5.050% | |
| 2026-06-22 | 61.00 | 61.00 | 61.00 | 61.00 | +0.664% | 86 | -4.517% | Div $0.262 |
| 2026-06-18 | 60.95 | 60.95 | 60.42 | 60.60 | +0.162% | 1,060 | -3.882% | |
| 2026-06-17 | 60.50 | 60.50 | 60.50 | 60.50 | -0.811% | 324 | -3.726% | |
| 2026-06-16 | 60.98 | 61.00 | 60.97 | 61.00 | +0.398% | 475 | -4.507% | |
| 2026-06-15 | 61.21 | 61.21 | 60.75 | 60.75 | +0.188% | 1,621 | -4.127% | |
| 2026-06-12 | 60.63 | 60.70 | 60.63 | 60.64 | +1.338% | 868 | -3.946% | |
| 2026-06-11 | 59.65 | 59.84 | 59.47 | 59.84 | +1.272% | 2,657 | -2.661% | |
| 2026-06-10 | 59.43 | 59.45 | 59.09 | 59.09 | +0.023% | 1,491 | -1.423% | |
| 2026-06-09 | 59.16 | 59.16 | 58.50 | 59.08 | +1.182% | 650 | -1.401% | |
| 2026-06-08 | 58.84 | 58.84 | 58.38 | 58.38 | -0.365% | 229 | -0.236% | |
| 2026-06-05 | 58.52 | 58.60 | 58.45 | 58.60 | +0.128% | 7,257 | -0.600% | |
| 2026-06-04 | 58.43 | 58.52 | 58.43 | 58.52 | +2.158% | 253 | -0.472% | |
| 2026-06-03 | 57.33 | 57.43 | 57.29 | 57.29 | -1.163% | 2,429 | +1.676% | |
| 2026-06-02 | 57.91 | 58.14 | 57.91 | 57.96 | -0.076% | 2,499 | +0.493% | |
| 2026-06-01 | 58.06 | 58.41 | 57.92 | 58.01 | -0.942% | 1,385 | +0.417% | |
| 2026-05-29 | 58.26 | 58.77 | 58.26 | 58.56 | +0.202% | 2,980 | -0.529% | |
| 2026-05-28 | 58.31 | 58.44 | 58.31 | 58.44 | -0.527% | 489 | -0.329% | |
| 2026-05-27 | 58.85 | 58.85 | 58.66 | 58.75 | -1.138% | 442 | -0.854% | |
| 2026-05-26 | 59.20 | 59.43 | 59.07 | 59.43 | +0.920% | 1,930 | -1.982% | |
| 2026-05-22 | 59.29 | 59.29 | 58.88 | 58.88 | -0.029% | 258 | -1.080% | |
| 2026-05-21 | 58.43 | 58.90 | 58.43 | 58.90 | -0.079% | 2,710 | -1.108% | |
| 2026-05-20 | 58.38 | 58.95 | 58.38 | 58.95 | +1.836% | 338 | -1.186% | |
| 2026-05-19 | 57.69 | 57.88 | 57.69 | 57.88 | -1.061% | 1,017 | +0.628% | |
| 2026-05-18 | 57.79 | 58.67 | 57.79 | 58.51 | +0.965% | 841 | -0.440% | |
| 2026-05-15 | 58.08 | 58.08 | 57.92 | 57.95 | -1.520% | 1,266 | +0.520% | |
| 2026-05-14 | 58.63 | 58.84 | 58.63 | 58.84 | +0.762% | 323 | -1.007% | |
| 2026-05-13 | 58.26 | 58.46 | 58.26 | 58.40 | -0.399% | 526 | -0.253% | |
| 2026-05-12 | 58.10 | 58.74 | 58.10 | 58.63 | +0.310% | 527 | -0.651% | |
| 2026-05-11 | 59.04 | 59.04 | 58.43 | 58.45 | -0.658% | 1,181 | -0.342% | |
| 2026-05-08 | 58.66 | 58.83 | 58.61 | 58.83 | +0.731% | 2,484 | -0.998% | |
| 2026-05-07 | 59.09 | 59.09 | 58.41 | 58.41 | -0.835% | 643 | -0.274% | |
| 2026-05-06 | 58.82 | 58.90 | 58.72 | 58.90 | +0.950% | 697 | -1.106% | |
| 2026-05-05 | 58.19 | 58.40 | 58.15 | 58.34 | +1.302% | 1,702 | -0.167% | |
| 2026-05-04 | 57.79 | 57.79 | 57.59 | 57.59 | -0.878% | 420 | +1.133% | |
| 2026-05-01 | 58.09 | 58.45 | 58.07 | 58.10 | -0.112% | 854 | +0.245% | |
| 2026-04-30 | 57.70 | 58.17 | 57.70 | 58.17 | +1.536% | 2,165 | +0.133% | |
| 2026-04-29 | 57.63 | 57.78 | 57.29 | 57.29 | -1.513% | 1,315 | +1.671% | |
| 2026-04-28 | 58.47 | 58.47 | 57.93 | 58.17 | +0.346% | 822 | +0.133% | |
| 2026-04-27 | 57.85 | 57.97 | 57.76 | 57.97 | +0.730% | 1,077 | +0.479% | |
| 2026-04-24 | 57.59 | 57.59 | 57.55 | 57.55 | -0.598% | 216 | +1.212% | |
| 2026-04-23 | 57.70 | 57.90 | 57.70 | 57.90 | +0.311% | 200 | +0.607% | |
| 2026-04-22 | 58.23 | 58.23 | 57.72 | 57.72 | -0.862% | 524 | +0.919% | |
| 2026-04-21 | 58.28 | 58.28 | 58.22 | 58.22 | -1.035% | 328 | +0.050% | |
| 2026-04-20 | 58.88 | 58.88 | 58.83 | 58.83 | +0.506% | 571 | -0.986% | |
| 2026-04-17 | 58.69 | 58.69 | 58.44 | 58.53 | +1.304% | 807 | -0.485% | |
| 2026-04-16 | 57.55 | 57.78 | 57.55 | 57.78 | +0.135% | 2,896 | +0.813% | |
| 2026-04-15 | 57.70 | 57.70 | 57.70 | 57.70 | +0.786% | 145 | +0.949% | |
| 2026-04-14 | 56.81 | 57.25 | 56.81 | 57.25 | +1.407% | 462 | +1.743% | |
| 2026-04-13 | 55.34 | 56.46 | 55.34 | 56.46 | +1.446% | 5,134 | +3.175% | |
| 2026-04-10 | 55.48 | 55.65 | 55.43 | 55.65 | -0.710% | 1,277 | +4.667% | |
| 2026-04-09 | 56.35 | 56.35 | 56.05 | 56.05 | +0.446% | 303 | +3.924% | |
| 2026-04-08 | 55.84 | 55.84 | 55.66 | 55.80 | +3.122% | 2,672 | +4.388% | |
| 2026-04-07 | 53.81 | 54.11 | 53.79 | 54.11 | +0.021% | 976 | +7.646% | |
| 2026-04-06 | 53.94 | 54.11 | 53.90 | 54.10 | +0.423% | 1,716 | +7.669% | |
| 2026-04-02 | 53.57 | 53.87 | 53.56 | 53.87 | +0.683% | 2,986 | +8.125% | |
| 2026-04-01 | 53.86 | 53.90 | 53.51 | 53.51 | +0.475% | 1,044 | +8.864% | |
| 2026-03-31 | 53.17 | 53.25 | 53.17 | 53.25 | +2.788% | 383 | +9.381% | |
| 2026-03-30 | 51.85 | 51.85 | 51.67 | 51.81 | +0.457% | 1,842 | +12.430% | |
| 2026-03-27 | 52.27 | 52.27 | 51.57 | 51.57 | -2.608% | 874 | +12.944% | |
| 2026-03-26 | 53.45 | 53.45 | 52.90 | 52.95 | -0.962% | 1,161 | +9.998% | |
| 2026-03-25 | 53.33 | 53.86 | 53.33 | 53.47 | +0.388% | 5,455 | +8.941% | |
| 2026-03-24 | 52.84 | 53.63 | 52.84 | 53.26 | +0.114% | 1,188 | +9.363% | |
| 2026-03-23 | 53.64 | 53.68 | 53.20 | 53.20 | +1.359% | 1,725 | +9.488% | |
| 2026-03-20 | 52.63 | 52.64 | 52.20 | 52.49 | -0.876% | 1,028 | +10.977% | |
| 2026-03-19 | 52.83 | 52.95 | 52.53 | 52.95 | -0.153% | 1,256 | +10.005% | |
| 2026-03-18 | 53.05 | 53.48 | 53.03 | 53.03 | -1.112% | 763 | +9.836% | |
| 2026-03-17 | 53.67 | 53.82 | 53.63 | 53.63 | +1.441% | 1,533 | +8.615% | |
| 2026-03-16 | 53.24 | 53.24 | 52.82 | 52.87 | +0.801% | 487 | +10.180% | |
| 2026-03-13 | 52.81 | 52.93 | 52.38 | 52.45 | +0.341% | 9,658 | +11.063% | |
| 2026-03-12 | 52.37 | 52.45 | 52.12 | 52.27 | -1.593% | 7,968 | +11.441% | |
| 2026-03-11 | 53.23 | 53.23 | 52.79 | 53.11 | -0.733% | 1,602 | +9.666% | |
| 2026-03-10 | 53.68 | 53.98 | 53.25 | 53.51 | -0.347% | 7,759 | +8.862% | |
| 2026-03-09 | 52.53 | 53.69 | 52.12 | 53.69 | -0.027% | 1,675 | +8.485% | |
| 2026-03-06 | 53.53 | 53.71 | 53.37 | 53.71 | -1.808% | 15,387 | +8.455% | |
| 2026-03-05 | 54.82 | 55.13 | 54.32 | 54.70 | -1.265% | 6,939 | +6.494% | |
| 2026-03-04 | 55.27 | 55.56 | 55.27 | 55.40 | +0.716% | 6,400 | +5.147% | |
| 2026-03-03 | 54.11 | 55.32 | 54.09 | 55.00 | -0.845% | 9,841 | +5.900% | |
| 2026-03-02 | 54.68 | 55.57 | 54.67 | 55.47 | +0.750% | 358,457 | +5.005% | |
| 2026-02-27 | 55.25 | 55.25 | 54.78 | 55.06 | -3.609% | 922 | +5.793% | |
| 2026-02-26 | 57.00 | 57.23 | 56.48 | 57.12 | +2.124% | 3,295 | +1.974% | |
| 2026-02-25 | 55.28 | 55.93 | 55.28 | 55.93 | +1.904% | 641 | +4.140% | |
| 2026-02-24 | 54.35 | 54.91 | 54.17 | 54.89 | +1.221% | 3,097 | +6.123% | |
| 2026-02-23 | 56.01 | 56.01 | 54.22 | 54.22 | -3.772% | 3,205 | +7.419% | |
| 2026-02-20 | 56.17 | 56.35 | 56.11 | 56.35 | +0.147% | 1,498 | +3.367% | |
| 2026-02-19 | 56.32 | 56.35 | 56.27 | 56.27 | -1.115% | 1,608 | +3.519% | |
| 2026-02-18 | 56.85 | 57.01 | 56.83 | 56.90 | +1.029% | 1,007 | +2.365% | |
| 2026-02-17 | 56.27 | 56.57 | 56.27 | 56.32 | +0.714% | 688 | +3.418% | |
| 2026-02-13 | 55.60 | 55.92 | 55.60 | 55.92 | +0.810% | 419 | +4.156% | |
| 2026-02-12 | 56.36 | 56.36 | 55.45 | 55.47 | -3.066% | 3,006 | +5.000% | |
| 2026-02-11 | 57.39 | 57.42 | 57.22 | 57.23 | -2.006% | 2,102 | +1.780% | |
| 2026-02-10 | 59.36 | 59.44 | 58.22 | 58.40 | -0.958% | 26,959 | -0.261% | |
| 2026-02-09 | 58.80 | 59.22 | 58.80 | 58.96 | +0.357% | 25,553 | -1.216% | |
| 2026-02-06 | 58.20 | 58.76 | 58.20 | 58.76 | +2.981% | 1,905 | -0.864% | |
| 2026-02-05 | 57.32 | 57.32 | 56.92 | 57.05 | -1.152% | 1,324 | +2.092% | |
| 2026-02-04 | 58.17 | 58.17 | 57.44 | 57.72 | -0.102% | 2,240 | +0.915% | |
| 2026-02-03 | 58.24 | 58.40 | 57.35 | 57.78 | -1.021% | 2,728 | +0.812% | |
| 2026-02-02 | 57.98 | 58.55 | 57.95 | 58.37 | +0.334% | 2,581 | -0.218% | |
| 2026-01-30 | 58.22 | 58.50 | 57.83 | 58.18 | -0.763% | 2,975 | +0.116% | |
| 2026-01-29 | 58.58 | 58.63 | 58.36 | 58.63 | +0.388% | 1,580 | -0.648% | |
| 2026-01-28 | 58.47 | 58.53 | 58.35 | 58.40 | +0.277% | 1,214 | -0.262% | |
| 2026-01-27 | 58.19 | 58.24 | 58.19 | 58.24 | -0.758% | 632 | +0.014% | |
| 2026-01-26 | 58.75 | 58.75 | 58.37 | 58.68 | +0.097% | 4,359 | -0.744% | |
| 2026-01-23 | 59.29 | 59.29 | 58.63 | 58.63 | -1.736% | 545 | -0.648% | |
| 2026-01-22 | 59.52 | 60.12 | 59.52 | 59.66 | +0.861% | 3,875 | -2.373% | |
| 2026-01-21 | 58.49 | 59.33 | 58.49 | 59.15 | +1.908% | 1,014 | -1.532% | |
| 2026-01-20 | 58.94 | 58.94 | 58.05 | 58.05 | -2.576% | 3,645 | +0.347% | |
| 2026-01-16 | 59.76 | 59.91 | 59.58 | 59.58 | +0.344% | 4,036 | -2.239% | |
| 2026-01-15 | 59.32 | 59.66 | 59.32 | 59.38 | +1.136% | 1,299 | -1.903% | |
| 2026-01-14 | 58.00 | 58.71 | 58.00 | 58.71 | +0.093% | 4,722 | -0.788% | |
| 2026-01-13 | 58.71 | 58.90 | 58.66 | 58.66 | -1.245% | 987 | -0.696% | |
| 2026-01-12 | 58.71 | 59.39 | 58.71 | 59.39 | -0.285% | 2,469 | -1.932% | |
| 2026-01-09 | 59.84 | 60.05 | 59.56 | 59.56 | -0.500% | 1,389 | -2.211% | |
| 2026-01-08 | 59.84 | 59.98 | 59.74 | 59.86 | +0.493% | 2,428 | -2.700% | |
| 2026-01-07 | 59.66 | 59.76 | 59.57 | 59.57 | -0.804% | 2,957 | -2.221% | |
| 2026-01-06 | 59.49 | 60.09 | 59.47 | 60.05 | +0.638% | 1,333 | -3.007% | |
| 2026-01-05 | 59.64 | 59.96 | 59.64 | 59.67 | +2.259% | 1,243 | -2.389% | |
| 2026-01-02 | 57.74 | 58.52 | 57.65 | 58.35 | +1.075% | 2,716 | -0.184% | |
| 2025-12-31 | 58.26 | 58.26 | 57.73 | 57.73 | -1.035% | 6,360 | +0.889% | |
| 2025-12-30 | 58.66 | 58.66 | 58.34 | 58.34 | -0.791% | 1,166 | -0.156% | |
| 2025-12-29 | 58.78 | 58.87 | 58.63 | 58.80 | -0.647% | 1,209 | -0.946% | |
| 2025-12-26 | 59.37 | 59.37 | 59.16 | 59.19 | -0.330% | 587 | -1.587% | |
| 2025-12-24 | 59.03 | 59.38 | 59.03 | 59.38 | +0.346% | 1,511 | -1.911% | |
| 2025-12-23 | 59.18 | 59.18 | 59.05 | 59.18 | +0.113% | 705 | -1.572% | |
| 2025-12-22 | 58.84 | 59.17 | 58.84 | 59.11 | +0.949% | 17,234 | -1.460% | |
| 2025-12-19 | 58.58 | 58.58 | 58.51 | 58.55 | +0.601% | 9,925 | -0.525% | |
| 2025-12-18 | 58.30 | 58.33 | 58.21 | 58.21 | +0.770% | 1,254 | +0.073% | |
| 2025-12-17 | 58.08 | 58.17 | 57.75 | 57.76 | -0.908% | 2,129 | +0.843% | |
| 2025-12-16 | 58.43 | 58.43 | 58.29 | 58.29 | +0.230% | 1,066 | -0.073% | |
| 2025-12-15 | 58.58 | 58.58 | 58.07 | 58.16 | -0.912% | 1,110 | +0.157% | |
| 2025-12-12 | 59.07 | 59.07 | 58.47 | 58.69 | -0.971% | 3,481 | -0.756% | |
| 2025-12-11 | 59.24 | 59.27 | 59.21 | 59.27 | +0.389% | 2,439 | -1.720% | |
| 2025-12-10 | 58.73 | 59.15 | 58.73 | 59.04 | +1.643% | 798 | -1.338% | |
| 2025-12-09 | 58.35 | 58.69 | 58.08 | 58.08 | +0.483% | 2,086 | +0.283% | |
| 2025-12-08 | 57.74 | 57.85 | 57.59 | 57.80 | -0.171% | 1,123 | +0.768% | |
| 2025-12-05 | 57.85 | 58.11 | 57.85 | 57.90 | -0.289% | 3,074 | +0.596% | |
| 2025-12-04 | 57.59 | 58.13 | 57.59 | 58.07 | +0.745% | 1,414 | +0.304% | |
| 2025-12-03 | 57.11 | 57.64 | 56.96 | 57.64 | +2.130% | 2,511 | +1.052% | |
| 2025-12-02 | 56.65 | 56.91 | 56.44 | 56.44 | +0.038% | 1,338 | +3.205% | |
| 2025-12-01 | 56.42 | 56.42 | 56.42 | 56.42 | -1.084% | 200 | +3.244% | |
| 2025-11-28 | 56.89 | 57.04 | 56.89 | 57.04 | +0.780% | 946 | +2.125% | |
| 2025-11-26 | 56.42 | 56.99 | 56.41 | 56.59 | +1.145% | 2,513 | +2.922% | |
| 2025-11-25 | 54.97 | 55.95 | 54.97 | 55.95 | +2.033% | 936 | +4.100% | |
| 2025-11-24 | 54.30 | 54.84 | 54.30 | 54.84 | +1.294% | 928 | +6.217% | |
| 2025-11-21 | 53.26 | 54.36 | 53.26 | 54.14 | +2.071% | 2,212 | +7.591% | |
| 2025-11-20 | 55.33 | 55.33 | 53.04 | 53.04 | -2.179% | 727 | +9.819% | |
| 2025-11-19 | 53.81 | 54.22 | 53.81 | 54.22 | +0.990% | 902 | +7.425% | |
| 2025-11-18 | 54.03 | 54.03 | 53.69 | 53.69 | -0.111% | 1,266 | +8.489% | |
| 2025-11-17 | 54.86 | 54.86 | 53.57 | 53.75 | -2.906% | 40,913 | +8.369% | |
| 2025-11-14 | 55.22 | 55.77 | 55.22 | 55.36 | -0.807% | 1,032 | +5.220% | |
| 2025-11-13 | 56.35 | 56.35 | 55.78 | 55.81 | -3.367% | 686 | +4.372% | |
| 2025-11-12 | 57.62 | 57.75 | 57.62 | 57.75 | +1.049% | 628 | +0.858% | |
| 2025-11-11 | 56.87 | 57.25 | 56.87 | 57.15 | +0.243% | 2,780 | +1.915% | |
| 2025-11-10 | 56.61 | 57.06 | 56.61 | 57.01 | +1.158% | 1,002 | +2.163% | |
| 2025-11-07 | 55.70 | 56.36 | 55.52 | 56.36 | +1.089% | 795 | +3.345% | |
| 2025-11-06 | 56.29 | 56.29 | 55.75 | 55.75 | -1.880% | 1,041 | +4.471% | |
| 2025-11-05 | 56.69 | 57.00 | 56.69 | 56.82 | +0.754% | 7,667 | +2.506% | |
| 2025-11-04 | 56.05 | 56.73 | 56.05 | 56.40 | -0.469% | 1,488 | +3.280% | |
| 2025-11-03 | 56.30 | 56.72 | 56.30 | 56.66 | +0.307% | 3,226 | +2.796% | |
| 2025-10-31 | 56.00 | 56.49 | 56.00 | 56.49 | +0.325% | 3,568 | +3.111% | |
| 2025-10-30 | 56.84 | 57.16 | 56.25 | 56.31 | -0.658% | 2,185 | +3.446% | |
| 2025-10-29 | 57.48 | 57.57 | 56.63 | 56.68 | -2.134% | 2,021 | +2.766% | |
| 2025-10-28 | 57.95 | 58.12 | 57.86 | 57.92 | -0.584% | 811 | +0.573% | |
| 2025-10-27 | 58.36 | 58.36 | 58.13 | 58.26 | +0.642% | 2,357 | -0.015% | |
| 2025-10-24 | 57.99 | 58.00 | 57.88 | 57.88 | +1.665% | 912 | +0.627% | |
| 2025-10-23 | 56.68 | 56.94 | 56.59 | 56.94 | +0.985% | 2,103 | +2.303% | |
| 2025-10-22 | 56.16 | 56.38 | 55.90 | 56.38 | -0.654% | 971 | +3.310% | |
| 2025-10-21 | 56.76 | 56.91 | 56.75 | 56.75 | +0.215% | 858 | +2.635% | |
| 2025-10-20 | 56.46 | 56.71 | 56.46 | 56.63 | +2.272% | 1,803 | +2.856% | |
| 2025-10-17 | 55.67 | 55.67 | 55.03 | 55.37 | +0.512% | 1,253 | +5.192% | |
| 2025-10-16 | 56.40 | 56.68 | 55.02 | 55.09 | -3.363% | 2,671 | +5.731% | |
| 2025-10-15 | 56.86 | 57.10 | 56.83 | 57.01 | +0.532% | 798 | +2.175% | |
| 2025-10-14 | 56.19 | 57.02 | 56.19 | 56.71 | +1.632% | 1,164 | +2.719% | |
| 2025-10-13 | 55.38 | 55.80 | 55.37 | 55.80 | +1.880% | 2,124 | +4.395% | |
| 2025-10-10 | 55.70 | 55.70 | 54.77 | 54.77 | -3.433% | 2,162 | +6.358% | |
| 2025-10-09 | 56.87 | 56.87 | 56.55 | 56.71 | -0.347% | 1,800 | +2.707% | |
| 2025-10-08 | 57.26 | 57.28 | 56.85 | 56.91 | -0.184% | 1,041 | +2.351% | |
| 2025-10-07 | 57.44 | 57.44 | 56.92 | 57.01 | -0.457% | 6,914 | +2.163% | |
| 2025-10-06 | 57.66 | 57.66 | 57.22 | 57.28 | -0.376% | 798 | +1.696% | |
| 2025-10-03 | 57.18 | 57.74 | 57.18 | 57.49 | +0.376% | 2,461 | +1.313% | |
| 2025-10-02 | 56.76 | 57.40 | 56.76 | 57.28 | +0.319% | 1,307 | +1.694% | |
| 2025-10-01 | 57.49 | 57.49 | 57.10 | 57.10 | -1.503% | 1,404 | +2.018% | |
| 2025-09-30 | 58.20 | 58.20 | 57.48 | 57.97 | -0.405% | 4,456 | +0.485% | |
| 2025-09-29 | 57.68 | 58.20 | 57.68 | 58.20 | +0.809% | 2,839 | +0.078% | |
| 2025-09-26 | 57.46 | 57.74 | 57.42 | 57.74 | +0.797% | 4,019 | +0.887% | |
| 2025-09-25 | 57.00 | 57.61 | 57.00 | 57.28 | -0.699% | 3,051 | +1.691% | |
| 2025-09-24 | 58.57 | 58.57 | 57.68 | 57.68 | -1.108% | 3,246 | +0.979% | |
| 2025-09-23 | 58.92 | 59.11 | 58.24 | 58.33 | -0.279% | 4,176 | -0.140% | |
| 2025-09-22 | 58.22 | 58.57 | 58.11 | 58.49 | -0.107% | 4,382 | -0.418% | |
| 2025-09-19 | 58.31 | 58.65 | 58.18 | 58.55 | +0.309% | 2,960 | -0.524% | |
| 2025-09-18 | 58.12 | 58.37 | 58.12 | 58.37 | +1.277% | 814 | -0.217% | |
| 2025-09-17 | 57.52 | 57.79 | 57.52 | 57.64 | +0.684% | 1,030 | +1.057% | |
| 2025-09-16 | 56.85 | 57.25 | 56.85 | 57.25 | -0.186% | 1,734 | +1.749% | |
| 2025-09-15 | 57.69 | 57.79 | 57.35 | 57.35 | -0.244% | 2,936 | +1.559% | |
| 2025-09-12 | 57.42 | 57.67 | 57.40 | 57.49 | -0.344% | 1,803 | +1.311% | |
| 2025-09-11 | 57.30 | 57.74 | 57.30 | 57.69 | +1.610% | 6,182 | +0.963% | |
| 2025-09-10 | 56.97 | 57.13 | 56.68 | 56.78 | -0.328% | 5,569 | +2.588% | |
| 2025-09-09 | 56.62 | 57.12 | 56.62 | 56.97 | -0.079% | 5,837 | +2.251% | |
| 2025-09-08 | 56.65 | 57.01 | 56.65 | 57.01 | +1.124% | 4,287 | +2.170% | |
| 2025-09-05 | 55.86 | 56.46 | 55.86 | 56.38 | -1.365% | 3,027 | +3.318% | |
| 2025-09-04 | 56.74 | 57.17 | 56.73 | 57.16 | +1.248% | 7,400 | +1.908% | |
| 2025-09-03 | 56.79 | 56.79 | 56.18 | 56.45 | -0.428% | 3,074 | +3.180% | |
| 2025-09-02 | 56.39 | 56.70 | 56.16 | 56.70 | -0.786% | 4,830 | +2.738% | |
| 2025-08-29 | 57.14 | 57.14 | 57.14 | 57.14 | -0.071% | 440 | +1.931% | |
| 2025-08-28 | 57.12 | 57.18 | 57.05 | 57.18 | +0.334% | 1,184 | +1.859% | |
| 2025-08-27 | 57.09 | 57.09 | 56.98 | 56.99 | -0.253% | 1,612 | +2.198% | |
| 2025-08-26 | 56.70 | 57.14 | 56.70 | 57.14 | +0.567% | 2,383 | +1.939% | |
| 2025-08-25 | 57.02 | 57.21 | 56.82 | 56.82 | -0.770% | 2,161 | +2.518% | |
| 2025-08-22 | 57.48 | 57.48 | 57.26 | 57.26 | +2.114% | 1,748 | +1.728% | |
| 2025-08-21 | 56.12 | 56.19 | 55.91 | 56.07 | -0.080% | 6,334 | +3.879% | |
| 2025-08-20 | 55.77 | 56.12 | 55.64 | 56.12 | +0.368% | 755 | +3.796% | |
| 2025-08-19 | 56.31 | 56.31 | 55.87 | 55.91 | -0.941% | 2,273 | +4.178% | |
| 2025-08-18 | 56.07 | 56.44 | 56.07 | 56.44 | +0.255% | 1,888 | +3.198% | |
| 2025-08-15 | 56.26 | 56.33 | 56.25 | 56.30 | -0.916% | 2,196 | +3.461% | |
| 2025-08-14 | 56.65 | 56.82 | 56.49 | 56.82 | -0.019% | 2,058 | +2.513% | |
| 2025-08-13 | 56.57 | 56.83 | 56.36 | 56.83 | +0.561% | 2,401 | +2.494% | |
| 2025-08-12 | 56.01 | 56.51 | 56.01 | 56.51 | +1.529% | 1,053 | +3.069% | |
| 2025-08-11 | 55.89 | 55.92 | 55.58 | 55.66 | +0.286% | 4,202 | +4.645% | |
| 2025-08-08 | 55.44 | 55.53 | 55.44 | 55.50 | +0.059% | 780 | +4.944% | |
| 2025-08-07 | 55.59 | 55.59 | 55.47 | 55.47 | -0.622% | 846 | +5.006% | |
| 2025-08-06 | 55.52 | 55.82 | 55.52 | 55.82 | -0.060% | 2,860 | +4.353% | |
| 2025-08-05 | 55.76 | 55.85 | 55.65 | 55.85 | +0.161% | 3,617 | +4.290% | |
| 2025-08-04 | 55.03 | 55.76 | 55.03 | 55.76 | +1.758% | 2,617 | +4.458% | |
| 2025-08-01 | 54.14 | 54.86 | 54.14 | 54.80 | -1.916% | 1,698 | +6.294% | |
| 2025-07-31 | 56.10 | 56.10 | 55.83 | 55.87 | -0.284% | 574 | +4.258% | |
| 2025-07-30 | 56.30 | 56.46 | 55.75 | 56.03 | -0.293% | 4,601 | +3.962% | |
| 2025-07-29 | 56.95 | 56.95 | 56.11 | 56.19 | -0.122% | 2,195 | +3.657% | |
| 2025-07-28 | 56.30 | 56.31 | 56.15 | 56.26 | -0.695% | 3,178 | +3.530% | |
| 2025-07-25 | 56.46 | 56.65 | 56.46 | 56.65 | +0.859% | 1,247 | +2.811% | |
| 2025-07-24 | 56.27 | 56.35 | 56.11 | 56.17 | -0.455% | 5,404 | +3.695% | |
| 2025-07-23 | 56.14 | 56.43 | 56.05 | 56.43 | +0.764% | 1,536 | +3.223% | |
| 2025-07-22 | 55.78 | 56.00 | 55.66 | 56.00 | +0.427% | 5,666 | +4.012% | |
| 2025-07-21 | 56.44 | 56.44 | 55.76 | 55.76 | -1.205% | 1,097 | +4.456% | |
| 2025-07-18 | 56.52 | 56.52 | 56.21 | 56.44 | +0.373% | 882 | +3.197% | |
| 2025-07-17 | 55.90 | 56.32 | 55.90 | 56.23 | +0.950% | 4,012 | +3.582% | |
| 2025-07-16 | 55.42 | 55.78 | 55.00 | 55.70 | +1.538% | 1,386 | +4.566% | |
| 2025-07-15 | 55.47 | 55.52 | 54.86 | 54.86 | -1.737% | 2,920 | +6.175% | |
| 2025-07-14 | 55.51 | 55.86 | 55.51 | 55.83 | +1.068% | 1,996 | +4.330% | |
| 2025-07-11 | 55.60 | 55.60 | 55.24 | 55.24 | -1.638% | 2,868 | +5.444% | |
| 2025-07-10 | 56.07 | 56.16 | 55.97 | 56.16 | +0.286% | 1,781 | +3.717% | |
| 2025-07-09 | 56.00 | 56.08 | 56.00 | 56.00 | +0.145% | 1,385 | +4.013% | |
| 2025-07-08 | 56.16 | 56.30 | 55.92 | 55.92 | -0.588% | 1,546 | +4.164% | |
| 2025-07-07 | 56.71 | 56.75 | 56.21 | 56.25 | -1.402% | 2,990 | +3.551% | |
| 2025-07-03 | 56.48 | 57.05 | 56.48 | 57.05 | +1.603% | 936 | +2.099% | |
| 2025-07-02 | 56.18 | 56.41 | 56.15 | 56.15 | -0.178% | 2,446 | +3.736% | |
| 2025-07-01 | 56.47 | 56.47 | 56.04 | 56.25 | -0.846% | 809 | +3.551% | |
| 2025-06-30 | 56.45 | 56.73 | 56.28 | 56.73 | +1.521% | 1,866 | +2.675% | |
| 2025-06-27 | 56.02 | 56.21 | 55.88 | 55.88 | -0.180% | 1,669 | +4.237% | |
| 2025-06-26 | 55.62 | 55.98 | 55.61 | 55.98 | +1.177% | 1,072 | +4.049% | |
| 2025-06-25 | 55.50 | 55.50 | 55.17 | 55.33 | -0.984% | 2,891 | +5.273% | |
| 2025-06-24 | 55.92 | 55.92 | 55.72 | 55.88 | +1.140% | 2,681 | +4.237% | |
| 2025-06-23 | 54.52 | 55.25 | 54.52 | 55.25 | +1.246% | 4,082 | +5.425% | |
| 2025-06-20 | 54.58 | 54.59 | 54.41 | 54.57 | +0.368% | 1,380 | +6.739% | |
| 2025-06-18 | 54.54 | 54.63 | 54.24 | 54.37 | -0.110% | 745 | +7.132% | |
| 2025-06-17 | 54.51 | 54.68 | 54.29 | 54.43 | -1.000% | 5,592 | +7.014% | |
| 2025-06-16 | 54.75 | 55.38 | 54.75 | 54.98 | +1.216% | 5,612 | +5.943% | |
| 2025-06-13 | 54.36 | 54.70 | 54.32 | 54.32 | -2.373% | 912 | +7.231% | |
| 2025-06-12 | 55.09 | 55.64 | 55.09 | 55.64 | +0.526% | 1,733 | +4.686% | |
| 2025-06-11 | 55.29 | 55.73 | 55.29 | 55.35 | +0.106% | 2,117 | +5.237% | |
| 2025-06-10 | 55.21 | 55.32 | 55.11 | 55.29 | -0.215% | 8,271 | +5.348% | |
| 2025-06-09 | 55.85 | 55.85 | 54.89 | 55.41 | -0.610% | 3,116 | +5.121% | |
| 2025-06-06 | 55.70 | 55.95 | 55.55 | 55.75 | +1.266% | 5,507 | +4.480% | |
| 2025-06-05 | 54.98 | 55.32 | 54.98 | 55.05 | -0.284% | 565 | +5.802% | |
| 2025-06-04 | 55.52 | 55.53 | 55.20 | 55.21 | -0.915% | 1,571 | +5.502% | |
| 2025-06-03 | 55.23 | 55.72 | 55.23 | 55.72 | +0.342% | 1,676 | +4.536% | |
| 2025-06-02 | 55.02 | 55.53 | 55.02 | 55.53 | +0.343% | 2,270 | +4.894% | |
| 2025-05-30 | 55.11 | 55.34 | 55.11 | 55.34 | +0.618% | 589 | +5.254% | |
| 2025-05-29 | 54.73 | 55.00 | 54.65 | 55.00 | +0.368% | 2,367 | +5.905% | |
| 2025-05-28 | 55.08 | 55.09 | 54.80 | 54.80 | -0.836% | 2,546 | +6.294% | |
| 2025-05-27 | 54.87 | 55.26 | 54.87 | 55.26 | +1.730% | 1,408 | +5.406% | |
| 2025-05-23 | 53.86 | 54.32 | 53.86 | 54.32 | +0.111% | 771 | +7.230% | |
| 2025-05-22 | 54.36 | 54.36 | 54.26 | 54.26 | -0.786% | 1,492 | +7.349% | |
| 2025-05-21 | 55.25 | 55.25 | 54.59 | 54.69 | -2.287% | 1,686 | +6.505% | |
| 2025-05-20 | 55.89 | 55.97 | 55.83 | 55.97 | -0.657% | 11,392 | +4.069% | |
| 2025-05-19 | 56.09 | 56.34 | 55.91 | 56.34 | +0.124% | 1,785 | +3.386% | |
| 2025-05-16 | 56.06 | 56.27 | 56.04 | 56.27 | +0.824% | 3,240 | +3.514% | |
| 2025-05-15 | 55.15 | 55.81 | 55.15 | 55.81 | +0.686% | 866 | +4.367% | |
| 2025-05-14 | 55.33 | 55.46 | 55.25 | 55.43 | -0.216% | 1,332 | +5.083% | |
| 2025-05-13 | 55.76 | 55.86 | 55.55 | 55.55 | +0.343% | 2,316 | +4.856% | |
| 2025-05-12 | 55.30 | 55.40 | 54.97 | 55.36 | +2.481% | 8,494 | +5.216% | |
| 2025-05-09 | 54.38 | 54.38 | 54.02 | 54.02 | +0.019% | 1,022 | +7.826% | |
| 2025-05-08 | 54.15 | 54.70 | 54.01 | 54.01 | +0.765% | 4,260 | +7.846% | |
| 2025-05-07 | 53.76 | 53.99 | 53.60 | 53.60 | +0.412% | 1,537 | +8.671% | |
| 2025-05-06 | 53.26 | 53.38 | 53.26 | 53.38 | -0.314% | 48,356 | +9.119% | |
| 2025-05-05 | 53.66 | 53.83 | 53.55 | 53.55 | -0.370% | 1,120 | +8.776% | |
| 2025-05-02 | 53.51 | 53.82 | 53.41 | 53.75 | +2.805% | 6,218 | +8.374% | |
| 2025-05-01 | 52.63 | 52.80 | 52.28 | 52.28 | +0.211% | 2,055 | +11.414% | |
| 2025-04-30 | 51.90 | 52.53 | 51.90 | 52.17 | -0.685% | 1,610 | +11.649% | |
| 2025-04-29 | 51.91 | 52.56 | 51.76 | 52.53 | +0.613% | 3,161 | +10.884% | |
| 2025-04-28 | 51.61 | 52.21 | 51.61 | 52.21 | +0.559% | 1,177 | +11.564% | |
| 2025-04-25 | 51.55 | 51.92 | 51.55 | 51.92 | -0.524% | 1,681 | +12.187% | |
| 2025-04-24 | 51.63 | 52.27 | 51.63 | 52.19 | +1.244% | 1,522 | +11.600% | |
| 2025-04-23 | 52.61 | 52.75 | 51.43 | 51.55 | +1.241% | 4,779 | +12.988% | |
| 2025-04-22 | 50.48 | 50.92 | 50.48 | 50.92 | +3.601% | 822 | +14.390% | |
| 2025-04-21 | 49.51 | 49.73 | 48.54 | 49.15 | -2.442% | 5,531 | +18.510% | |
| 2025-04-17 | 50.52 | 50.82 | 50.38 | 50.38 | +0.120% | 11,473 | +15.616% | |
| 2025-04-16 | 50.87 | 50.90 | 50.32 | 50.32 | -1.182% | 708 | +15.754% | |
| 2025-04-15 | 51.33 | 51.33 | 50.92 | 50.92 | +0.716% | 951 | +14.386% | |
| 2025-04-14 | 50.16 | 50.71 | 50.16 | 50.56 | 0.000% | 2,025 | +15.205% |