PHO
Invesco Water Resources ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:25:12 PM EDT
68.82USD+1.104%(+0.75)34,357
68.78Bid69.00Ask0.22SpreadPHO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 67.90 | 68.82 | 67.90 | 68.82 | +1.104% | 34,357 | 0.000% | |
| 2026-10-02 | 68.26 | 68.43 | 68.00 | 68.07 | +0.441% | 46,542 | +1.104% | |
| 2026-10-01 | 67.69 | 68.04 | 67.31 | 67.77 | -0.088% | 72,685 | +1.549% | |
| 2026-09-30 | 68.41 | 68.48 | 67.80 | 67.83 | -0.703% | 56,502 | +1.460% | |
| 2026-09-29 | 68.48 | 68.75 | 67.99 | 68.31 | -0.466% | 63,066 | +0.747% | |
| 2026-09-28 | 68.13 | 68.70 | 67.89 | 68.63 | 0.000% | 78,140 | +0.277% | |
| 2026-09-25 | 68.08 | 68.73 | 67.86 | 68.63 | +0.808% | 70,932 | +0.277% | |
| 2026-09-24 | 68.59 | 68.92 | 68.05 | 68.08 | -1.018% | 65,552 | +1.087% | |
| 2026-09-23 | 68.70 | 69.07 | 68.64 | 68.78 | -0.189% | 87,122 | +0.058% | |
| 2026-09-22 | 68.61 | 69.11 | 68.53 | 68.91 | +0.937% | 89,572 | -0.131% | |
| 2026-09-21 | 68.35 | 68.57 | 67.90 | 68.27 | +0.147% | 87,218 | +0.806% | |
| 2026-09-18 | 68.21 | 68.38 | 67.99 | 68.17 | -0.409% | 123,357 | +0.953% | |
| 2026-09-17 | 68.91 | 69.02 | 68.22 | 68.45 | +0.117% | 46,288 | +0.541% | |
| 2026-09-16 | 68.57 | 69.00 | 68.04 | 68.37 | -0.233% | 43,122 | +0.658% | |
| 2026-09-15 | 68.52 | 68.86 | 68.32 | 68.53 | -0.262% | 50,670 | +0.423% | |
| 2026-09-14 | 68.56 | 68.98 | 68.39 | 68.71 | +0.321% | 55,058 | +0.160% | |
| 2026-09-11 | 68.47 | 68.69 | 68.30 | 68.49 | +0.617% | 66,664 | +0.482% | |
| 2026-09-10 | 68.66 | 68.66 | 67.86 | 68.07 | -1.090% | 76,424 | +1.102% | |
| 2026-09-09 | 69.49 | 69.54 | 68.80 | 68.82 | -1.362% | 128,358 | 0.000% | |
| 2026-09-08 | 70.18 | 70.18 | 69.65 | 69.77 | -1.106% | 44,931 | -1.362% | |
| 2026-09-04 | 70.59 | 70.74 | 70.02 | 70.55 | -0.409% | 93,582 | -2.452% | |
| 2026-09-03 | 70.90 | 71.40 | 70.26 | 70.84 | +0.568% | 57,015 | -2.851% | |
| 2026-09-02 | 70.20 | 70.71 | 70.06 | 70.44 | +0.456% | 215,498 | -2.300% | |
| 2026-09-01 | 71.03 | 71.32 | 70.01 | 70.12 | -1.669% | 45,154 | -1.854% | |
| 2026-08-31 | 71.58 | 71.71 | 71.21 | 71.31 | -0.821% | 61,003 | -3.492% | |
| 2026-08-28 | 72.32 | 72.33 | 71.72 | 71.90 | -0.388% | 51,498 | -4.284% | |
| 2026-08-27 | 72.15 | 72.38 | 71.96 | 72.18 | +0.042% | 54,904 | -4.655% | |
| 2026-08-26 | 71.64 | 72.42 | 71.64 | 72.15 | +0.529% | 44,752 | -4.615% | |
| 2026-08-25 | 72.55 | 72.55 | 71.61 | 71.77 | -0.747% | 34,604 | -4.110% | |
| 2026-08-24 | 72.32 | 72.63 | 71.96 | 72.31 | +0.166% | 60,023 | -4.826% | |
| 2026-08-21 | 71.77 | 72.31 | 71.61 | 72.19 | +0.754% | 36,449 | -4.668% | |
| 2026-08-20 | 71.94 | 72.50 | 71.64 | 71.65 | -0.995% | 48,494 | -3.950% | |
| 2026-08-19 | 71.18 | 72.67 | 71.18 | 72.37 | +2.145% | 118,274 | -4.905% | |
| 2026-08-18 | 71.54 | 71.54 | 70.83 | 70.85 | -0.506% | 43,694 | -2.865% | |
| 2026-08-17 | 71.68 | 71.68 | 71.06 | 71.21 | -1.056% | 88,161 | -3.356% | |
| 2026-08-14 | 72.17 | 72.64 | 71.62 | 71.97 | -0.332% | 79,839 | -4.377% | |
| 2026-08-13 | 72.32 | 72.34 | 71.39 | 72.21 | +0.236% | 45,881 | -4.695% | |
| 2026-08-12 | 73.03 | 73.03 | 71.76 | 72.04 | -1.356% | 74,551 | -4.470% | |
| 2026-08-11 | 73.22 | 73.37 | 72.73 | 73.03 | -0.287% | 51,829 | -5.765% | |
| 2026-08-10 | 73.39 | 73.56 | 73.08 | 73.24 | -0.095% | 118,305 | -6.035% | |
| 2026-08-07 | 72.89 | 73.77 | 72.81 | 73.31 | +0.742% | 117,736 | -6.125% | |
| 2026-08-06 | 73.14 | 73.14 | 72.52 | 72.77 | -0.206% | 61,260 | -5.428% | |
| 2026-08-05 | 73.29 | 73.29 | 72.57 | 72.92 | +0.055% | 69,390 | -5.623% | |
| 2026-08-04 | 71.41 | 72.89 | 71.41 | 72.88 | +2.374% | 150,863 | -5.571% | |
| 2026-08-03 | 71.04 | 71.86 | 71.00 | 71.19 | +1.454% | 92,400 | -3.329% | |
| 2026-07-31 | 69.86 | 70.37 | 69.41 | 70.17 | +0.272% | 43,673 | -1.924% | |
| 2026-07-30 | 70.92 | 70.92 | 69.25 | 69.98 | -1.478% | 109,628 | -1.658% | |
| 2026-07-29 | 71.74 | 71.74 | 70.80 | 71.03 | -0.643% | 65,553 | -3.111% | |
| 2026-07-28 | 69.93 | 71.57 | 69.93 | 71.49 | +3.279% | 117,769 | -3.735% | |
| 2026-07-27 | 68.84 | 69.40 | 68.84 | 69.22 | +1.154% | 61,582 | -0.578% | |
| 2026-07-24 | 68.00 | 68.73 | 67.86 | 68.43 | +1.243% | 150,457 | +0.570% | |
| 2026-07-23 | 67.47 | 68.13 | 67.30 | 67.59 | +0.640% | 140,734 | +1.820% | |
| 2026-07-22 | 67.64 | 67.70 | 67.02 | 67.16 | -0.371% | 80,128 | +2.472% | |
| 2026-07-21 | 68.04 | 68.04 | 67.41 | 67.41 | -1.187% | 134,302 | +2.092% | |
| 2026-07-20 | 69.08 | 69.08 | 68.14 | 68.22 | -1.173% | 67,326 | +0.880% | |
| 2026-07-17 | 69.59 | 70.33 | 68.92 | 69.03 | -1.287% | 66,033 | -0.304% | |
| 2026-07-16 | 68.43 | 69.97 | 68.37 | 69.93 | +2.372% | 84,261 | -1.587% | |
| 2026-07-15 | 68.49 | 68.98 | 68.25 | 68.31 | -0.654% | 63,231 | +0.747% | |
| 2026-07-14 | 68.81 | 69.09 | 68.59 | 68.76 | -0.203% | 72,484 | +0.087% | |
| 2026-07-13 | 69.10 | 69.48 | 68.67 | 68.90 | -0.209% | 76,032 | -0.116% | |
| 2026-07-10 | 68.86 | 69.40 | 68.73 | 69.04 | +0.750% | 90,468 | -0.325% | |
| 2026-07-09 | 68.09 | 68.73 | 68.03 | 68.53 | +0.617% | 84,982 | +0.423% | |
| 2026-07-08 | 68.89 | 68.89 | 67.90 | 68.11 | -1.827% | 62,675 | +1.042% | |
| 2026-07-07 | 70.08 | 70.15 | 69.06 | 69.38 | -0.663% | 42,508 | -0.803% | |
| 2026-07-06 | 69.50 | 69.85 | 69.00 | 69.84 | +0.244% | 61,341 | -1.460% | |
| 2026-07-02 | 69.01 | 69.69 | 69.01 | 69.67 | +1.147% | 58,554 | -1.220% | |
| 2026-07-01 | 69.13 | 69.94 | 68.84 | 68.88 | -0.290% | 78,999 | -0.087% | |
| 2026-06-30 | 68.65 | 69.23 | 68.34 | 69.08 | +0.700% | 53,025 | -0.376% | |
| 2026-06-29 | 69.29 | 69.33 | 68.42 | 68.60 | -1.010% | 95,516 | +0.321% | |
| 2026-06-26 | 69.15 | 69.41 | 69.04 | 69.30 | +0.217% | 63,578 | -0.693% | |
| 2026-06-25 | 68.35 | 69.87 | 68.35 | 69.15 | +1.826% | 126,731 | -0.477% | |
| 2026-06-24 | 66.81 | 68.46 | 66.81 | 67.91 | +1.967% | 81,294 | +1.340% | |
| 2026-06-23 | 66.71 | 67.03 | 66.47 | 66.60 | -0.299% | 69,630 | +3.333% | |
| 2026-06-22 | 67.21 | 67.24 | 66.44 | 66.80 | -0.831% | 797,273 | +3.024% | Div $0.123 |
| 2026-06-18 | 67.37 | 67.80 | 67.02 | 67.36 | +0.884% | 76,891 | +2.167% | |
| 2026-06-17 | 67.78 | 68.41 | 66.61 | 66.77 | -1.563% | 264,457 | +3.070% | |
| 2026-06-16 | 67.21 | 68.14 | 67.21 | 67.83 | +1.118% | 110,456 | +1.460% | |
| 2026-06-15 | 67.26 | 67.78 | 67.07 | 67.08 | +0.411% | 79,865 | +2.594% | |
| 2026-06-12 | 66.64 | 66.98 | 66.25 | 66.81 | +0.626% | 43,539 | +3.015% | |
| 2026-06-11 | 65.94 | 66.56 | 65.47 | 66.39 | +0.943% | 68,793 | +3.660% | |
| 2026-06-10 | 67.24 | 67.47 | 65.72 | 65.77 | -2.534% | 82,646 | +4.637% | |
| 2026-06-09 | 66.46 | 67.55 | 66.46 | 67.48 | +1.966% | 111,777 | +1.986% | |
| 2026-06-08 | 66.63 | 66.75 | 66.14 | 66.18 | -0.318% | 803,516 | +3.991% | |
| 2026-06-05 | 66.59 | 66.97 | 66.18 | 66.39 | -0.240% | 88,606 | +3.660% | |
| 2026-06-04 | 66.90 | 67.19 | 66.42 | 66.55 | +0.075% | 71,381 | +3.411% | |
| 2026-06-03 | 66.22 | 66.55 | 66.13 | 66.50 | +0.302% | 88,626 | +3.489% | |
| 2026-06-02 | 65.82 | 66.31 | 65.66 | 66.30 | +0.729% | 93,822 | +3.801% | |
| 2026-06-01 | 65.47 | 65.97 | 64.97 | 65.82 | -0.121% | 142,262 | +4.558% | |
| 2026-05-29 | 65.87 | 66.22 | 65.67 | 65.90 | +0.259% | 64,812 | +4.431% | |
| 2026-05-28 | 65.86 | 65.97 | 65.44 | 65.73 | -0.258% | 99,005 | +4.701% | |
| 2026-05-27 | 65.99 | 66.71 | 65.90 | 65.90 | +0.091% | 98,831 | +4.431% | |
| 2026-05-26 | 65.55 | 66.11 | 65.28 | 65.84 | +0.657% | 136,193 | +4.526% | |
| 2026-05-22 | 65.01 | 65.46 | 64.95 | 65.41 | +0.800% | 98,414 | +5.213% | |
| 2026-05-21 | 64.51 | 65.14 | 63.81 | 64.89 | +0.063% | 587,888 | +6.055% | |
| 2026-05-20 | 64.09 | 64.95 | 63.54 | 64.85 | +1.091% | 126,307 | +6.122% | |
| 2026-05-19 | 64.59 | 64.87 | 64.07 | 64.15 | -1.125% | 85,963 | +7.280% | |
| 2026-05-18 | 64.50 | 65.24 | 64.50 | 64.88 | +0.777% | 282,224 | +6.073% | |
| 2026-05-15 | 65.00 | 65.18 | 64.34 | 64.38 | -1.415% | 82,161 | +6.897% | |
| 2026-05-14 | 65.43 | 65.88 | 65.23 | 65.30 | -0.070% | 75,518 | +5.384% | |
| 2026-05-13 | 66.09 | 66.09 | 65.02 | 65.35 | -1.581% | 99,402 | +5.310% | |
| 2026-05-12 | 67.07 | 67.12 | 66.14 | 66.40 | -1.014% | 67,804 | +3.645% | |
| 2026-05-11 | 67.64 | 67.88 | 66.91 | 67.08 | -0.857% | 71,877 | +2.593% | |
| 2026-05-08 | 68.30 | 68.45 | 67.63 | 67.66 | -0.835% | 68,296 | +1.714% | |
| 2026-05-07 | 69.21 | 69.22 | 68.15 | 68.23 | -0.972% | 78,032 | +0.865% | |
| 2026-05-06 | 68.87 | 69.50 | 68.78 | 68.90 | +0.702% | 457,983 | -0.116% | |
| 2026-05-05 | 68.29 | 68.56 | 68.06 | 68.42 | +1.438% | 91,930 | +0.585% | |
| 2026-05-04 | 67.91 | 68.36 | 67.33 | 67.45 | -1.027% | 55,226 | +2.031% | |
| 2026-05-01 | 68.95 | 68.95 | 68.12 | 68.15 | -0.815% | 52,496 | +0.983% | |
| 2026-04-30 | 68.10 | 69.01 | 68.10 | 68.71 | +1.282% | 61,323 | +0.160% | |
| 2026-04-29 | 68.70 | 68.70 | 67.64 | 67.84 | -0.920% | 37,540 | +1.445% | |
| 2026-04-28 | 69.30 | 69.30 | 68.10 | 68.47 | -1.255% | 58,767 | +0.511% | |
| 2026-04-27 | 69.70 | 69.70 | 69.28 | 69.34 | 0.000% | 768,392 | -0.750% | |
| 2026-04-24 | 69.75 | 69.77 | 69.25 | 69.34 | -0.663% | 43,294 | -0.750% | |
| 2026-04-23 | 69.87 | 70.14 | 69.05 | 69.80 | +0.161% | 57,715 | -1.408% | |
| 2026-04-22 | 70.44 | 70.54 | 69.48 | 69.69 | -0.229% | 58,268 | -1.248% | |
| 2026-04-21 | 69.86 | 70.77 | 69.68 | 69.85 | +0.195% | 102,536 | -1.475% | |
| 2026-04-20 | 69.24 | 69.77 | 69.24 | 69.71 | +0.308% | 45,972 | -1.283% | |
| 2026-04-17 | 69.00 | 70.19 | 68.95 | 69.50 | +0.812% | 58,245 | -0.978% | |
| 2026-04-16 | 69.38 | 69.73 | 68.87 | 68.94 | -0.706% | 67,456 | -0.174% | |
| 2026-04-15 | 70.40 | 70.58 | 69.29 | 69.43 | -1.524% | 61,414 | -0.879% | |
| 2026-04-14 | 70.46 | 70.69 | 70.17 | 70.50 | +0.281% | 54,073 | -2.389% | |
| 2026-04-13 | 69.26 | 70.37 | 69.13 | 70.31 | +1.277% | 60,882 | -2.115% | |
| 2026-04-10 | 70.00 | 70.00 | 69.36 | 69.42 | -0.402% | 40,103 | -0.864% | |
| 2026-04-09 | 68.91 | 69.91 | 68.89 | 69.70 | +0.621% | 58,870 | -1.263% | |
| 2026-04-08 | 68.85 | 69.52 | 68.85 | 69.27 | +2.668% | 61,832 | -0.650% | |
| 2026-04-07 | 67.41 | 67.91 | 67.29 | 67.47 | -0.428% | 53,033 | +2.001% | |
| 2026-04-06 | 67.33 | 67.86 | 66.96 | 67.76 | +0.622% | 51,182 | +1.564% | |
| 2026-04-02 | 66.81 | 68.25 | 66.60 | 67.34 | -0.368% | 95,912 | +2.196% | |
| 2026-04-01 | 67.29 | 67.99 | 67.13 | 67.59 | +1.092% | 174,656 | +1.820% | |
| 2026-03-31 | 66.24 | 67.28 | 65.84 | 66.86 | +2.014% | 88,233 | +2.931% | |
| 2026-03-30 | 66.04 | 66.31 | 65.44 | 65.54 | +0.076% | 53,608 | +5.005% | |
| 2026-03-27 | 66.32 | 66.34 | 65.37 | 65.49 | -1.519% | 89,666 | +5.085% | |
| 2026-03-26 | 66.81 | 67.81 | 66.37 | 66.50 | -1.189% | 98,755 | +3.489% | |
| 2026-03-25 | 67.55 | 67.60 | 66.37 | 67.30 | +0.673% | 104,550 | +2.259% | |
| 2026-03-24 | 66.24 | 67.43 | 66.01 | 66.85 | +0.135% | 92,550 | +2.947% | |
| 2026-03-23 | 66.49 | 67.55 | 66.46 | 66.76 | +1.382% | 64,957 | +3.086% | |
| 2026-03-20 | 66.33 | 66.60 | 65.52 | 65.85 | -1.022% | 61,712 | +4.510% | |
| 2026-03-19 | 66.03 | 66.88 | 65.87 | 66.53 | -0.110% | 76,522 | +3.442% | |
| 2026-03-18 | 67.47 | 67.51 | 66.59 | 66.60 | -1.495% | 43,999 | +3.329% | |
| 2026-03-17 | 67.44 | 68.08 | 67.32 | 67.61 | +0.302% | 45,733 | +1.784% | |
| 2026-03-16 | 67.80 | 67.97 | 67.24 | 67.41 | +0.208% | 39,596 | +2.092% | |
| 2026-03-13 | 67.63 | 67.75 | 66.89 | 67.27 | +0.185% | 76,118 | +2.304% | |
| 2026-03-12 | 67.96 | 68.21 | 67.11 | 67.15 | -1.914% | 387,270 | +2.493% | |
| 2026-03-11 | 68.48 | 68.48 | 67.94 | 68.46 | -0.282% | 54,882 | +0.531% | |
| 2026-03-10 | 69.58 | 69.66 | 68.64 | 68.65 | -1.690% | 47,262 | +0.248% | |
| 2026-03-09 | 68.67 | 69.94 | 67.73 | 69.83 | +0.518% | 83,860 | -1.446% | |
| 2026-03-06 | 69.76 | 69.76 | 69.06 | 69.47 | -1.517% | 111,093 | -0.936% | |
| 2026-03-05 | 71.57 | 71.57 | 70.33 | 70.54 | -2.150% | 55,541 | -2.438% | |
| 2026-03-04 | 72.30 | 72.30 | 71.44 | 72.09 | +0.083% | 41,291 | -4.536% | |
| 2026-03-03 | 71.46 | 72.28 | 70.57 | 72.03 | -1.032% | 68,063 | -4.456% | |
| 2026-03-02 | 71.99 | 73.13 | 71.79 | 72.78 | -0.350% | 44,075 | -5.443% | |
| 2026-02-27 | 72.95 | 73.11 | 72.45 | 73.04 | -0.658% | 36,880 | -5.774% | |
| 2026-02-26 | 72.63 | 73.56 | 72.60 | 73.52 | +1.143% | 72,361 | -6.394% | |
| 2026-02-25 | 73.05 | 73.05 | 71.78 | 72.69 | -0.372% | 66,426 | -5.324% | |
| 2026-02-24 | 72.04 | 73.05 | 72.04 | 72.96 | +1.195% | 56,319 | -5.676% | |
| 2026-02-23 | 72.75 | 72.94 | 71.93 | 72.10 | -1.097% | 29,164 | -4.549% | |
| 2026-02-20 | 72.98 | 73.50 | 72.55 | 72.90 | +0.041% | 37,973 | -5.597% | |
| 2026-02-19 | 72.55 | 73.05 | 72.37 | 72.87 | +0.165% | 38,566 | -5.558% | |
| 2026-02-18 | 72.29 | 73.03 | 72.11 | 72.75 | +0.483% | 58,635 | -5.402% | |
| 2026-02-17 | 72.52 | 72.70 | 72.11 | 72.40 | -0.248% | 54,854 | -4.945% | |
| 2026-02-13 | 72.00 | 73.05 | 71.88 | 72.58 | +0.610% | 87,591 | -5.180% | |
| 2026-02-12 | 73.52 | 74.16 | 72.06 | 72.14 | -1.810% | 71,742 | -4.602% | |
| 2026-02-11 | 74.15 | 74.35 | 73.34 | 73.47 | -0.515% | 49,210 | -6.329% | |
| 2026-02-10 | 73.32 | 74.11 | 73.32 | 73.85 | +0.805% | 53,406 | -6.811% | |
| 2026-02-09 | 73.50 | 73.66 | 73.16 | 73.26 | -1.293% | 117,476 | -6.061% | |
| 2026-02-06 | 73.41 | 74.35 | 73.41 | 74.22 | +1.909% | 69,297 | -7.276% | |
| 2026-02-05 | 73.02 | 73.49 | 72.74 | 72.83 | -0.342% | 74,310 | -5.506% | |
| 2026-02-04 | 72.74 | 73.33 | 72.64 | 73.08 | +1.107% | 40,131 | -5.829% | |
| 2026-02-03 | 72.78 | 73.50 | 71.96 | 72.28 | -1.257% | 39,537 | -4.787% | |
| 2026-02-02 | 72.47 | 73.20 | 72.28 | 73.20 | +1.019% | 43,709 | -5.984% | |
| 2026-01-30 | 72.51 | 72.66 | 71.72 | 72.46 | -0.464% | 47,904 | -5.026% | |
| 2026-01-29 | 72.39 | 72.94 | 71.81 | 72.80 | +0.806% | 66,325 | -5.467% | |
| 2026-01-28 | 73.03 | 73.04 | 71.81 | 72.22 | -1.274% | 105,141 | -4.705% | |
| 2026-01-27 | 73.76 | 73.76 | 72.85 | 73.15 | -1.229% | 67,262 | -5.919% | |
| 2026-01-26 | 74.04 | 74.31 | 73.85 | 74.06 | +0.230% | 38,885 | -7.075% | |
| 2026-01-23 | 74.39 | 74.39 | 73.62 | 73.89 | -0.845% | 98,344 | -6.862% | |
| 2026-01-22 | 74.33 | 74.74 | 74.06 | 74.52 | +0.716% | 59,306 | -7.649% | |
| 2026-01-21 | 73.08 | 74.38 | 73.02 | 73.99 | +1.844% | 43,536 | -6.987% | |
| 2026-01-20 | 73.58 | 73.58 | 72.55 | 72.65 | -2.260% | 86,888 | -5.272% | |
| 2026-01-16 | 74.26 | 74.41 | 73.97 | 74.33 | -0.027% | 39,791 | -7.413% | |
| 2026-01-15 | 73.63 | 74.36 | 73.63 | 74.35 | +1.235% | 44,256 | -7.438% | |
| 2026-01-14 | 73.03 | 73.47 | 73.00 | 73.44 | +0.532% | 49,776 | -6.295% | |
| 2026-01-13 | 73.15 | 73.25 | 72.65 | 73.05 | +0.101% | 66,446 | -5.796% | |
| 2026-01-12 | 72.83 | 73.31 | 72.73 | 72.98 | +0.041% | 69,184 | -5.700% | |
| 2026-01-09 | 72.54 | 73.16 | 72.42 | 72.95 | +0.823% | 75,427 | -5.661% | |
| 2026-01-08 | 70.89 | 72.43 | 70.89 | 72.35 | +1.638% | 105,519 | -4.885% | |
| 2026-01-07 | 72.24 | 72.54 | 71.14 | 71.19 | -1.392% | 76,950 | -3.327% | |
| 2026-01-06 | 71.28 | 72.38 | 71.03 | 72.19 | +1.040% | 86,814 | -4.672% | |
| 2026-01-05 | 70.76 | 71.82 | 70.76 | 71.45 | +0.818% | 79,271 | -3.681% | |
| 2026-01-02 | 70.56 | 71.00 | 70.11 | 70.87 | +0.654% | 47,818 | -2.893% | |
| 2025-12-31 | 71.20 | 71.20 | 70.39 | 70.41 | -1.149% | 21,847 | -2.258% | |
| 2025-12-30 | 71.50 | 71.54 | 71.19 | 71.23 | -0.506% | 44,799 | -3.381% | |
| 2025-12-29 | 71.68 | 71.90 | 71.42 | 71.59 | -0.195% | 29,753 | -3.869% | |
| 2025-12-26 | 71.78 | 71.82 | 71.51 | 71.73 | -0.042% | 32,834 | -4.057% | |
| 2025-12-24 | 71.72 | 71.91 | 71.64 | 71.76 | +0.154% | 22,716 | -4.097% | |
| 2025-12-23 | 71.61 | 71.75 | 71.43 | 71.65 | -0.306% | 82,028 | -3.950% | |
| 2025-12-22 | 71.27 | 71.95 | 71.27 | 71.87 | +0.799% | 70,901 | -4.244% | |
| 2025-12-19 | 71.09 | 71.34 | 71.00 | 71.30 | +0.050% | 40,797 | -3.478% | |
| 2025-12-18 | 71.41 | 71.85 | 71.13 | 71.26 | +0.302% | 44,649 | -3.430% | |
| 2025-12-17 | 71.07 | 71.63 | 70.80 | 71.05 | -0.178% | 58,420 | -3.139% | |
| 2025-12-16 | 71.55 | 71.86 | 70.92 | 71.18 | -0.647% | 41,595 | -3.311% | |
| 2025-12-15 | 72.01 | 72.01 | 71.22 | 71.64 | +0.054% | 37,114 | -3.936% | |
| 2025-12-12 | 72.25 | 72.44 | 71.46 | 71.60 | -0.553% | 73,625 | -3.885% | |
| 2025-12-11 | 71.43 | 72.19 | 71.43 | 72.00 | +0.854% | 43,945 | -4.417% | |
| 2025-12-10 | 70.26 | 71.64 | 70.26 | 71.39 | +1.776% | 56,289 | -3.600% | |
| 2025-12-09 | 71.10 | 71.37 | 70.14 | 70.14 | -1.635% | 61,915 | -1.888% | |
| 2025-12-08 | 71.91 | 71.98 | 71.27 | 71.31 | -0.876% | 51,041 | -3.492% | |
| 2025-12-05 | 72.12 | 72.30 | 71.81 | 71.94 | -0.372% | 43,903 | -4.337% | |
| 2025-12-04 | 72.32 | 72.50 | 72.00 | 72.21 | -0.306% | 63,655 | -4.693% | |
| 2025-12-03 | 72.14 | 72.55 | 72.14 | 72.43 | +0.486% | 20,781 | -4.984% | |
| 2025-12-02 | 72.14 | 72.37 | 71.93 | 72.08 | +0.069% | 46,701 | -4.523% | |
| 2025-12-01 | 71.86 | 72.60 | 71.79 | 72.03 | -0.497% | 124,523 | -4.456% | |
| 2025-11-28 | 72.72 | 72.80 | 72.36 | 72.39 | -0.346% | 44,545 | -4.932% | |
| 2025-11-26 | 72.42 | 72.93 | 72.41 | 72.64 | +0.262% | 65,640 | -5.261% | |
| 2025-11-25 | 71.06 | 72.63 | 71.06 | 72.45 | +2.117% | 43,881 | -5.013% | |
| 2025-11-24 | 70.88 | 71.30 | 70.56 | 70.95 | +0.155% | 39,161 | -3.002% | |
| 2025-11-21 | 69.26 | 71.21 | 69.26 | 70.84 | +2.400% | 46,595 | -2.851% | |
| 2025-11-20 | 70.24 | 70.84 | 69.12 | 69.18 | -0.851% | 47,289 | -0.520% | |
| 2025-11-19 | 70.06 | 70.12 | 69.66 | 69.77 | -0.565% | 45,695 | -1.367% | |
| 2025-11-18 | 70.07 | 70.52 | 69.83 | 70.17 | -0.355% | 53,888 | -1.924% | |
| 2025-11-17 | 71.32 | 71.43 | 70.38 | 70.42 | -1.510% | 63,748 | -2.272% | |
| 2025-11-14 | 71.58 | 71.97 | 71.43 | 71.50 | -0.740% | 48,439 | -3.748% | |
| 2025-11-13 | 72.84 | 73.17 | 71.96 | 72.03 | -0.981% | 75,883 | -4.461% | |
| 2025-11-12 | 72.59 | 73.06 | 72.59 | 72.75 | +0.374% | 33,978 | -5.397% | |
| 2025-11-11 | 72.28 | 72.72 | 72.10 | 72.48 | +0.380% | 45,265 | -5.044% | |
| 2025-11-10 | 72.63 | 72.63 | 71.70 | 72.20 | +0.168% | 46,832 | -4.683% | |
| 2025-11-07 | 71.33 | 72.14 | 71.25 | 72.08 | +0.614% | 39,074 | -4.523% | |
| 2025-11-06 | 72.38 | 72.84 | 71.62 | 71.64 | -0.817% | 128,022 | -3.936% | |
| 2025-11-05 | 71.58 | 72.46 | 71.55 | 72.23 | +0.979% | 36,871 | -4.721% | |
| 2025-11-04 | 70.72 | 71.75 | 70.72 | 71.53 | +0.605% | 54,432 | -3.789% | |
| 2025-11-03 | 71.42 | 71.42 | 70.34 | 71.10 | -0.476% | 49,306 | -3.207% | |
| 2025-10-31 | 71.36 | 71.63 | 71.03 | 71.44 | +0.070% | 51,721 | -3.667% | |
| 2025-10-30 | 72.27 | 72.88 | 71.36 | 71.39 | -1.304% | 84,914 | -3.600% | |
| 2025-10-29 | 72.97 | 73.28 | 72.07 | 72.33 | -0.869% | 33,966 | -4.857% | |
| 2025-10-28 | 73.67 | 73.67 | 72.79 | 72.97 | -1.316% | 266,252 | -5.684% | |
| 2025-10-27 | 74.78 | 74.78 | 73.90 | 73.94 | -0.667% | 51,478 | -6.925% | |
| 2025-10-24 | 74.78 | 74.93 | 74.37 | 74.44 | +0.386% | 70,500 | -7.545% | |
| 2025-10-23 | 73.71 | 74.26 | 73.17 | 74.15 | +0.488% | 46,906 | -7.188% | |
| 2025-10-22 | 74.61 | 74.66 | 73.79 | 73.79 | -1.099% | 74,277 | -6.735% | |
| 2025-10-21 | 74.08 | 74.89 | 74.08 | 74.61 | +0.675% | 95,123 | -7.760% | |
| 2025-10-20 | 73.32 | 74.21 | 73.32 | 74.11 | +1.326% | 43,038 | -7.138% | |
| 2025-10-17 | 72.67 | 73.23 | 72.50 | 73.14 | +0.455% | 40,404 | -5.906% | |
| 2025-10-16 | 73.06 | 73.39 | 72.59 | 72.81 | -0.398% | 52,156 | -5.479% | |
| 2025-10-15 | 73.37 | 73.65 | 72.62 | 73.10 | +0.014% | 137,460 | -5.855% | |
| 2025-10-14 | 71.70 | 73.34 | 71.52 | 73.09 | +1.088% | 129,056 | -5.842% | |
| 2025-10-13 | 72.01 | 72.62 | 71.91 | 72.30 | +0.762% | 796,176 | -4.818% | |
| 2025-10-10 | 72.77 | 72.97 | 71.70 | 71.76 | -1.297% | 170,088 | -4.093% | |
| 2025-10-09 | 73.41 | 73.59 | 72.43 | 72.70 | -1.223% | 51,336 | -5.337% | |
| 2025-10-08 | 72.99 | 73.61 | 72.60 | 73.60 | +1.099% | 41,966 | -6.495% | |
| 2025-10-07 | 73.33 | 73.57 | 72.54 | 72.80 | -0.694% | 55,115 | -5.467% | |
| 2025-10-06 | 73.14 | 73.37 | 72.90 | 73.31 | +0.291% | 30,910 | -6.123% | |
| 2025-10-03 | 72.81 | 73.45 | 72.72 | 73.10 | +0.594% | 36,153 | -5.850% | |
| 2025-10-02 | 72.12 | 72.67 | 71.93 | 72.66 | +0.754% | 40,021 | -5.290% | |
| 2025-10-01 | 71.89 | 72.28 | 71.70 | 72.12 | +0.014% | 52,522 | -4.576% | |
| 2025-09-30 | 71.46 | 72.16 | 71.39 | 72.11 | +0.992% | 50,348 | -4.562% | |
| 2025-09-29 | 71.68 | 71.68 | 71.18 | 71.40 | +0.101% | 41,405 | -3.616% | |
| 2025-09-26 | 70.59 | 71.33 | 70.59 | 71.33 | +1.278% | 48,698 | -3.519% | |
| 2025-09-25 | 70.53 | 70.64 | 70.27 | 70.43 | -0.501% | 57,783 | -2.286% | |
| 2025-09-24 | 71.63 | 71.63 | 70.74 | 70.78 | -1.155% | 54,112 | -2.776% | |
| 2025-09-23 | 71.83 | 72.23 | 71.46 | 71.61 | -0.319% | 68,423 | -3.899% | |
| 2025-09-22 | 71.38 | 72.00 | 71.17 | 71.84 | +0.197% | 37,693 | -4.206% | |
| 2025-09-19 | 72.04 | 72.17 | 71.50 | 71.70 | -0.448% | 55,514 | -4.017% | |
| 2025-09-18 | 71.34 | 72.15 | 71.20 | 72.02 | +1.288% | 33,747 | -4.447% | |
| 2025-09-17 | 71.55 | 72.42 | 71.00 | 71.11 | -0.619% | 26,925 | -3.216% | |
| 2025-09-16 | 71.72 | 71.96 | 71.20 | 71.55 | +0.337% | 29,418 | -3.816% | |
| 2025-09-15 | 71.30 | 71.55 | 71.08 | 71.31 | +0.201% | 32,295 | -3.492% | |
| 2025-09-12 | 71.91 | 72.02 | 71.17 | 71.17 | -1.622% | 42,044 | -3.297% | |
| 2025-09-11 | 71.00 | 72.38 | 71.00 | 72.34 | +2.006% | 46,212 | -4.866% | |
| 2025-09-10 | 71.15 | 71.43 | 70.74 | 70.92 | -0.228% | 48,737 | -2.958% | |
| 2025-09-09 | 72.21 | 72.21 | 70.80 | 71.08 | -3.214% | 54,621 | -3.179% | |
| 2025-09-08 | 73.53 | 73.61 | 73.00 | 73.44 | -0.074% | 26,147 | -6.291% | |
| 2025-09-05 | 73.64 | 74.04 | 73.15 | 73.49 | +0.361% | 33,033 | -6.361% | |
| 2025-09-04 | 72.16 | 73.28 | 72.16 | 73.23 | +1.683% | 75,118 | -6.022% | |
| 2025-09-03 | 72.10 | 72.20 | 71.81 | 72.02 | -0.252% | 36,539 | -4.440% | |
| 2025-09-02 | 72.24 | 72.35 | 71.82 | 72.20 | -0.919% | 55,786 | -4.681% | |
| 2025-08-29 | 73.54 | 73.61 | 72.77 | 72.87 | -0.722% | 29,022 | -5.558% | |
| 2025-08-28 | 73.93 | 73.93 | 73.18 | 73.40 | -0.601% | 37,660 | -6.240% | |
| 2025-08-27 | 73.36 | 73.88 | 73.25 | 73.84 | +0.646% | 27,950 | -6.803% | |
| 2025-08-26 | 73.32 | 73.44 | 73.06 | 73.37 | +0.205% | 41,796 | -6.201% | |
| 2025-08-25 | 73.88 | 73.97 | 73.18 | 73.22 | -1.034% | 40,485 | -6.009% | |
| 2025-08-22 | 72.55 | 74.33 | 72.55 | 73.98 | +2.275% | 32,759 | -6.981% | |
| 2025-08-21 | 72.59 | 72.79 | 72.34 | 72.34 | -0.675% | 52,088 | -4.865% | |
| 2025-08-20 | 73.04 | 73.31 | 72.71 | 72.83 | -0.403% | 30,139 | -5.507% | |
| 2025-08-19 | 72.56 | 73.43 | 72.56 | 73.13 | +0.807% | 42,024 | -5.888% | |
| 2025-08-18 | 72.47 | 72.63 | 72.40 | 72.54 | +0.113% | 36,217 | -5.128% | |
| 2025-08-15 | 72.76 | 72.77 | 72.19 | 72.46 | -0.237% | 37,956 | -5.021% | |
| 2025-08-14 | 72.99 | 72.99 | 72.40 | 72.63 | -1.197% | 62,249 | -5.246% | |
| 2025-08-13 | 72.61 | 73.56 | 72.57 | 73.51 | +1.449% | 38,493 | -6.380% | |
| 2025-08-12 | 71.69 | 72.52 | 71.46 | 72.46 | +1.436% | 39,269 | -5.023% | |
| 2025-08-11 | 71.55 | 71.63 | 71.18 | 71.43 | -0.076% | 28,166 | -3.660% | |
| 2025-08-08 | 71.77 | 71.95 | 71.37 | 71.49 | +0.012% | 29,195 | -3.733% | |
| 2025-08-07 | 71.38 | 71.81 | 71.27 | 71.48 | +0.861% | 34,902 | -3.721% | |
| 2025-08-06 | 71.09 | 71.12 | 70.64 | 70.87 | -0.109% | 41,220 | -2.893% | |
| 2025-08-05 | 70.73 | 71.13 | 70.59 | 70.95 | +0.393% | 32,379 | -2.999% | |
| 2025-08-04 | 70.27 | 70.72 | 70.04 | 70.67 | +0.914% | 60,439 | -2.618% | |
| 2025-08-01 | 70.02 | 70.15 | 69.36 | 70.03 | -0.610% | 35,838 | -1.728% | |
| 2025-07-31 | 70.31 | 71.12 | 70.28 | 70.46 | +0.171% | 45,952 | -2.328% | |
| 2025-07-30 | 70.82 | 71.07 | 70.10 | 70.34 | -0.749% | 47,013 | -2.161% | |
| 2025-07-29 | 70.96 | 71.03 | 70.47 | 70.87 | -0.056% | 43,341 | -2.893% | |
| 2025-07-28 | 71.23 | 71.23 | 70.69 | 70.91 | -0.425% | 35,183 | -2.947% | |
| 2025-07-25 | 71.04 | 71.25 | 70.75 | 71.21 | +0.463% | 39,509 | -3.360% | |
| 2025-07-24 | 70.78 | 71.29 | 70.73 | 70.88 | -0.134% | 46,208 | -2.913% | |
| 2025-07-23 | 71.24 | 71.25 | 70.81 | 70.98 | +0.240% | 32,945 | -3.043% | |
| 2025-07-22 | 70.30 | 70.96 | 70.05 | 70.81 | +0.721% | 38,993 | -2.810% | |
| 2025-07-21 | 70.88 | 71.00 | 70.27 | 70.30 | -0.561% | 37,757 | -2.110% | |
| 2025-07-18 | 71.02 | 71.10 | 70.36 | 70.70 | -0.129% | 22,295 | -2.659% | |
| 2025-07-17 | 69.72 | 70.84 | 69.72 | 70.79 | +1.420% | 39,537 | -2.785% | |
| 2025-07-16 | 69.70 | 69.86 | 69.00 | 69.80 | +0.259% | 32,928 | -1.404% | |
| 2025-07-15 | 70.68 | 70.96 | 69.62 | 69.62 | -1.430% | 33,966 | -1.149% | |
| 2025-07-14 | 70.66 | 70.87 | 70.35 | 70.63 | -0.577% | 49,461 | -2.563% | |
| 2025-07-11 | 71.31 | 71.31 | 70.92 | 71.04 | -0.727% | 25,268 | -3.125% | |
| 2025-07-10 | 71.37 | 72.00 | 71.30 | 71.56 | +0.308% | 27,091 | -3.829% | |
| 2025-07-09 | 71.36 | 71.45 | 70.74 | 71.34 | +0.281% | 39,446 | -3.532% | |
| 2025-07-08 | 70.81 | 71.39 | 70.81 | 71.14 | +0.324% | 44,912 | -3.261% | |
| 2025-07-07 | 71.16 | 71.43 | 70.59 | 70.91 | -0.784% | 46,669 | -2.947% | |
| 2025-07-03 | 71.30 | 71.57 | 71.26 | 71.47 | +0.436% | 24,052 | -3.708% | |
| 2025-07-02 | 71.06 | 71.27 | 70.74 | 71.16 | +0.070% | 25,987 | -3.288% | |
| 2025-07-01 | 69.72 | 71.61 | 69.72 | 71.11 | +1.716% | 38,561 | -3.220% | |
| 2025-06-30 | 69.95 | 70.00 | 69.54 | 69.91 | +0.100% | 44,450 | -1.559% | |
| 2025-06-27 | 70.09 | 70.23 | 69.60 | 69.84 | +0.086% | 32,492 | -1.460% | |
| 2025-06-26 | 69.57 | 69.91 | 69.53 | 69.78 | +0.533% | 66,800 | -1.376% | |
| 2025-06-25 | 69.75 | 69.76 | 69.33 | 69.41 | -0.516% | 45,975 | -0.850% | |
| 2025-06-24 | 69.50 | 69.91 | 69.07 | 69.77 | +0.780% | 44,663 | -1.362% | |
| 2025-06-23 | 68.13 | 69.28 | 68.09 | 69.23 | +1.317% | 48,571 | -0.592% | |
| 2025-06-20 | 68.61 | 68.72 | 68.05 | 68.33 | +0.176% | 25,625 | +0.717% | |
| 2025-06-18 | 68.25 | 68.76 | 68.13 | 68.21 | +0.015% | 33,439 | +0.894% | |
| 2025-06-17 | 68.50 | 68.78 | 68.14 | 68.20 | -1.059% | 45,847 | +0.909% | |
| 2025-06-16 | 68.84 | 69.28 | 68.59 | 68.93 | +0.760% | 51,337 | -0.160% | |
| 2025-06-13 | 68.66 | 69.17 | 68.27 | 68.41 | -1.441% | 28,183 | +0.599% | |
| 2025-06-12 | 69.21 | 69.56 | 69.04 | 69.41 | -0.043% | 24,153 | -0.850% | |
| 2025-06-11 | 69.98 | 70.00 | 69.34 | 69.44 | -0.686% | 31,155 | -0.893% | |
| 2025-06-10 | 69.46 | 70.00 | 69.30 | 69.92 | +0.590% | 28,408 | -1.573% | |
| 2025-06-09 | 69.49 | 69.95 | 69.15 | 69.51 | +0.289% | 26,687 | -0.993% | |
| 2025-06-06 | 69.88 | 69.88 | 69.17 | 69.31 | +0.014% | 30,630 | -0.707% | |
| 2025-06-05 | 69.56 | 69.56 | 68.91 | 69.30 | -0.101% | 40,402 | -0.693% | |
| 2025-06-04 | 69.52 | 69.75 | 69.33 | 69.37 | -0.072% | 82,704 | -0.793% | |
| 2025-06-03 | 68.17 | 69.49 | 68.17 | 69.42 | +2.829% | 110,273 | -0.864% | |
| 2025-06-02 | 67.91 | 67.91 | 67.03 | 67.51 | -0.794% | 43,695 | +1.940% | |
| 2025-05-30 | 68.06 | 68.27 | 67.64 | 68.05 | -0.103% | 48,320 | +1.132% | |
| 2025-05-29 | 68.11 | 68.17 | 67.57 | 68.12 | +0.428% | 48,586 | +1.028% | |
| 2025-05-28 | 68.76 | 68.76 | 67.77 | 67.83 | -1.324% | 53,415 | +1.460% | |
| 2025-05-27 | 68.15 | 68.76 | 67.61 | 68.74 | +2.079% | 35,817 | +0.116% | |
| 2025-05-23 | 66.84 | 67.51 | 66.70 | 67.34 | -0.267% | 36,329 | +2.198% | |
| 2025-05-22 | 67.38 | 67.85 | 67.17 | 67.52 | -0.222% | 53,910 | +1.925% | |
| 2025-05-21 | 68.48 | 68.64 | 67.59 | 67.67 | -1.871% | 50,708 | +1.699% | |
| 2025-05-20 | 68.97 | 69.18 | 68.78 | 68.96 | -0.217% | 116,171 | -0.203% | |
| 2025-05-19 | 68.62 | 69.14 | 68.47 | 69.11 | -0.217% | 46,556 | -0.420% | |
| 2025-05-16 | 68.31 | 69.26 | 68.17 | 69.26 | +1.584% | 37,245 | -0.635% | |
| 2025-05-15 | 67.18 | 68.29 | 67.10 | 68.18 | +1.353% | 38,776 | +0.939% | |
| 2025-05-14 | 68.19 | 68.19 | 67.26 | 67.27 | -1.349% | 49,162 | +2.304% | |
| 2025-05-13 | 68.36 | 68.51 | 68.18 | 68.19 | -0.103% | 51,901 | +0.924% | |
| 2025-05-12 | 68.21 | 68.46 | 67.72 | 68.26 | +2.339% | 44,181 | +0.820% | |
| 2025-05-09 | 66.87 | 66.89 | 66.47 | 66.70 | -0.120% | 25,783 | +3.178% | |
| 2025-05-08 | 65.95 | 67.31 | 65.95 | 66.78 | +2.094% | 47,363 | +3.055% | |
| 2025-05-07 | 65.86 | 65.95 | 65.02 | 65.41 | -0.229% | 58,757 | +5.213% | |
| 2025-05-06 | 65.86 | 66.16 | 65.48 | 65.56 | -1.012% | 36,348 | +4.973% | |
| 2025-05-05 | 66.02 | 66.73 | 66.02 | 66.23 | -0.301% | 54,992 | +3.911% | |
| 2025-05-02 | 66.10 | 66.64 | 66.09 | 66.43 | +1.653% | 64,648 | +3.598% | |
| 2025-05-01 | 65.49 | 65.83 | 64.96 | 65.35 | +0.031% | 107,639 | +5.310% | |
| 2025-04-30 | 64.26 | 65.46 | 63.79 | 65.33 | +0.616% | 26,514 | +5.342% | |
| 2025-04-29 | 64.45 | 65.07 | 64.15 | 64.93 | +1.011% | 42,697 | +5.991% | |
| 2025-04-28 | 64.22 | 64.59 | 63.75 | 64.28 | +0.031% | 28,972 | +7.063% | |
| 2025-04-25 | 64.18 | 64.39 | 63.73 | 64.26 | -0.372% | 39,530 | +7.096% | |
| 2025-04-24 | 63.18 | 64.53 | 63.04 | 64.50 | +2.186% | 53,791 | +6.698% | |
| 2025-04-23 | 63.97 | 64.57 | 62.99 | 63.12 | +0.750% | 48,517 | +9.030% | |
| 2025-04-22 | 61.56 | 62.73 | 61.56 | 62.65 | +2.907% | 241,503 | +9.848% | |
| 2025-04-21 | 61.82 | 61.96 | 60.43 | 60.88 | -2.185% | 72,883 | +13.042% | |
| 2025-04-17 | 61.77 | 62.60 | 61.77 | 62.24 | +0.957% | 32,485 | +10.572% | |
| 2025-04-16 | 62.05 | 62.39 | 61.17 | 61.65 | -1.170% | 39,607 | +11.630% | |
| 2025-04-15 | 62.66 | 62.98 | 62.26 | 62.38 | 0.000% | 39,610 | +10.324% |