PIO
Invesco Global Water ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:54:34 AM EDT
44.11USD+1.800%(+0.78)1,703
43.93Bid44.14Ask0.21SpreadPIO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.11 | 44.11 | 44.11 | 44.11 | +1.800% | 1,703 | 0.000% | |
| 2026-10-02 | 43.25 | 43.38 | 43.09 | 43.33 | +1.167% | 7,672 | +1.800% | |
| 2026-10-01 | 43.01 | 43.01 | 42.53 | 42.83 | -0.936% | 6,377 | +2.989% | |
| 2026-09-30 | 43.45 | 43.48 | 43.23 | 43.23 | -0.116% | 6,232 | +2.025% | |
| 2026-09-29 | 43.37 | 43.37 | 43.02 | 43.28 | -0.020% | 2,939 | +1.906% | |
| 2026-09-28 | 43.22 | 43.49 | 42.98 | 43.29 | +0.240% | 13,653 | +1.886% | |
| 2026-09-25 | 42.95 | 43.27 | 42.94 | 43.19 | +0.345% | 10,134 | +2.130% | |
| 2026-09-24 | 43.15 | 43.15 | 42.85 | 43.04 | -0.289% | 3,758 | +2.482% | |
| 2026-09-23 | 43.48 | 43.48 | 43.12 | 43.17 | -1.197% | 6,908 | +2.186% | |
| 2026-09-22 | 43.31 | 43.69 | 43.31 | 43.69 | +0.907% | 5,036 | +0.963% | |
| 2026-09-21 | 43.11 | 43.35 | 42.92 | 43.30 | +0.878% | 6,955 | +1.879% | |
| 2026-09-18 | 42.85 | 42.95 | 42.73 | 42.92 | -0.480% | 4,450 | +2.773% | |
| 2026-09-17 | 43.32 | 43.34 | 43.01 | 43.13 | +0.384% | 3,062 | +2.279% | |
| 2026-09-16 | 43.00 | 43.40 | 42.80 | 42.96 | +0.017% | 5,806 | +2.672% | |
| 2026-09-15 | 43.05 | 43.13 | 42.87 | 42.95 | -0.319% | 7,099 | +2.689% | |
| 2026-09-14 | 42.89 | 43.23 | 42.86 | 43.09 | -0.385% | 7,210 | +2.361% | |
| 2026-09-11 | 43.19 | 43.29 | 43.18 | 43.26 | +0.437% | 2,609 | +1.967% | |
| 2026-09-10 | 43.14 | 43.14 | 42.87 | 43.07 | -0.947% | 43,071 | +2.413% | |
| 2026-09-09 | 43.87 | 43.87 | 43.36 | 43.48 | -1.280% | 7,983 | +1.443% | |
| 2026-09-08 | 44.32 | 44.32 | 44.05 | 44.05 | -0.460% | 3,483 | +0.144% | |
| 2026-09-04 | 44.13 | 44.37 | 44.13 | 44.25 | -0.203% | 4,198 | -0.316% | |
| 2026-09-03 | 44.43 | 44.48 | 44.21 | 44.34 | +0.524% | 6,656 | -0.519% | |
| 2026-09-02 | 44.11 | 44.30 | 44.07 | 44.11 | +0.179% | 5,555 | +0.002% | |
| 2026-09-01 | 44.25 | 44.38 | 44.03 | 44.03 | -1.454% | 5,655 | +0.181% | |
| 2026-08-31 | 44.87 | 44.90 | 44.63 | 44.68 | -0.600% | 3,409 | -1.276% | |
| 2026-08-28 | 45.19 | 45.19 | 44.76 | 44.95 | -0.413% | 2,213 | -1.868% | |
| 2026-08-27 | 45.19 | 45.27 | 44.98 | 45.14 | -0.517% | 5,370 | -2.273% | |
| 2026-08-26 | 45.17 | 45.65 | 45.17 | 45.37 | +0.611% | 13,823 | -2.778% | |
| 2026-08-25 | 45.15 | 45.15 | 44.97 | 45.09 | +0.136% | 4,458 | -2.184% | |
| 2026-08-24 | 45.03 | 45.10 | 44.97 | 45.03 | +0.081% | 7,952 | -2.051% | |
| 2026-08-21 | 44.75 | 45.11 | 44.65 | 45.00 | +0.993% | 4,049 | -1.971% | |
| 2026-08-20 | 44.69 | 44.88 | 44.45 | 44.55 | -0.999% | 3,755 | -0.998% | |
| 2026-08-19 | 44.74 | 45.10 | 44.74 | 45.00 | +1.545% | 3,188 | -1.987% | |
| 2026-08-18 | 44.32 | 44.69 | 44.32 | 44.32 | -0.714% | 13,791 | -0.473% | |
| 2026-08-17 | 44.94 | 44.94 | 44.54 | 44.64 | -1.000% | 4,271 | -1.184% | |
| 2026-08-14 | 45.32 | 45.32 | 44.90 | 45.09 | -0.918% | 19,910 | -2.172% | |
| 2026-08-13 | 45.55 | 45.55 | 45.14 | 45.51 | -0.313% | 5,030 | -3.070% | |
| 2026-08-12 | 45.72 | 45.72 | 45.65 | 45.65 | -0.277% | 1,747 | -3.373% | |
| 2026-08-11 | 45.93 | 45.93 | 45.72 | 45.78 | -0.353% | 1,853 | -3.641% | |
| 2026-08-10 | 46.14 | 46.21 | 45.87 | 45.94 | -1.095% | 5,225 | -3.981% | |
| 2026-08-07 | 46.66 | 46.66 | 46.45 | 46.45 | +0.134% | 2,685 | -5.032% | |
| 2026-08-06 | 46.40 | 46.46 | 46.33 | 46.39 | -0.357% | 2,061 | -4.905% | |
| 2026-08-05 | 46.66 | 46.79 | 46.47 | 46.55 | +0.484% | 2,963 | -5.244% | |
| 2026-08-04 | 45.86 | 46.38 | 45.82 | 46.33 | +2.019% | 5,374 | -4.785% | |
| 2026-08-03 | 45.31 | 45.46 | 45.15 | 45.41 | +1.163% | 8,440 | -2.863% | |
| 2026-07-31 | 44.89 | 45.05 | 44.53 | 44.89 | +0.360% | 9,396 | -1.733% | |
| 2026-07-30 | 44.92 | 44.92 | 44.39 | 44.73 | +0.859% | 6,303 | -1.378% | |
| 2026-07-29 | 44.45 | 44.59 | 44.21 | 44.35 | -1.186% | 8,254 | -0.531% | |
| 2026-07-28 | 44.20 | 44.98 | 44.12 | 44.88 | +1.116% | 15,198 | -1.710% | |
| 2026-07-27 | 44.45 | 44.60 | 44.23 | 44.38 | +0.490% | 4,213 | -0.614% | |
| 2026-07-24 | 44.03 | 44.32 | 44.03 | 44.17 | +0.918% | 2,223 | -0.127% | |
| 2026-07-23 | 43.70 | 43.95 | 43.63 | 43.76 | -0.467% | 12,383 | +0.790% | |
| 2026-07-22 | 43.90 | 44.09 | 43.85 | 43.97 | +0.346% | 3,764 | +0.319% | |
| 2026-07-21 | 44.06 | 44.06 | 43.69 | 43.82 | -0.108% | 4,724 | +0.666% | |
| 2026-07-20 | 44.38 | 44.38 | 43.87 | 43.87 | -1.178% | 4,979 | +0.558% | |
| 2026-07-17 | 44.51 | 44.64 | 44.22 | 44.39 | -1.067% | 8,887 | -0.627% | |
| 2026-07-16 | 44.34 | 44.96 | 44.34 | 44.87 | +0.503% | 8,703 | -1.687% | |
| 2026-07-15 | 44.26 | 44.92 | 44.26 | 44.64 | -0.908% | 11,195 | -1.192% | |
| 2026-07-14 | 45.47 | 45.47 | 45.05 | 45.05 | -0.210% | 2,247 | -2.089% | |
| 2026-07-13 | 45.30 | 45.49 | 45.07 | 45.15 | -0.774% | 4,658 | -2.295% | |
| 2026-07-10 | 45.54 | 45.67 | 45.41 | 45.50 | +1.515% | 7,432 | -3.051% | |
| 2026-07-09 | 44.42 | 45.00 | 44.42 | 44.82 | +0.853% | 5,103 | -1.582% | |
| 2026-07-08 | 44.13 | 44.45 | 44.13 | 44.44 | -1.655% | 3,962 | -0.742% | |
| 2026-07-07 | 45.46 | 45.46 | 45.03 | 45.19 | -1.269% | 4,121 | -2.385% | |
| 2026-07-06 | 45.78 | 45.78 | 45.34 | 45.77 | +0.578% | 2,801 | -3.624% | |
| 2026-07-02 | 45.31 | 45.52 | 45.31 | 45.51 | +0.952% | 5,295 | -3.067% | |
| 2026-07-01 | 44.88 | 45.42 | 44.88 | 45.08 | +0.237% | 6,162 | -2.144% | |
| 2026-06-30 | 44.77 | 45.20 | 44.69 | 44.97 | +0.122% | 13,459 | -1.912% | |
| 2026-06-29 | 45.06 | 45.13 | 44.73 | 44.91 | -0.560% | 6,364 | -1.792% | |
| 2026-06-26 | 44.92 | 45.24 | 44.92 | 45.17 | +0.468% | 5,486 | -2.342% | |
| 2026-06-25 | 44.99 | 45.50 | 44.89 | 44.96 | +1.168% | 7,214 | -1.885% | |
| 2026-06-24 | 43.86 | 44.56 | 43.86 | 44.44 | +1.295% | 3,922 | -0.739% | |
| 2026-06-23 | 43.59 | 44.20 | 43.59 | 43.87 | -1.352% | 6,988 | +0.547% | |
| 2026-06-22 | 44.49 | 44.62 | 44.35 | 44.47 | -1.238% | 6,800 | -0.812% | Div $0.306 |
| 2026-06-18 | 44.95 | 45.22 | 44.89 | 45.03 | +0.914% | 3,790 | -2.040% | |
| 2026-06-17 | 45.26 | 45.52 | 44.62 | 44.62 | -0.875% | 3,705 | -1.145% | |
| 2026-06-16 | 44.83 | 45.06 | 44.75 | 45.02 | +0.822% | 4,672 | -2.010% | |
| 2026-06-15 | 44.87 | 44.89 | 44.52 | 44.65 | +1.960% | 5,779 | -1.205% | |
| 2026-06-12 | 43.69 | 43.92 | 43.69 | 43.79 | +0.597% | 2,390 | +0.731% | |
| 2026-06-11 | 43.26 | 43.56 | 42.72 | 43.53 | +1.018% | 10,824 | +1.333% | |
| 2026-06-10 | 43.77 | 43.90 | 43.09 | 43.09 | -1.947% | 3,534 | +2.365% | |
| 2026-06-09 | 43.78 | 44.20 | 43.78 | 43.95 | +1.012% | 2,300 | +0.372% | |
| 2026-06-08 | 43.58 | 43.67 | 43.37 | 43.51 | -0.394% | 8,910 | +1.388% | |
| 2026-06-05 | 44.16 | 44.34 | 43.68 | 43.68 | -1.493% | 9,301 | +0.988% | |
| 2026-06-04 | 44.44 | 44.44 | 44.24 | 44.34 | +0.389% | 4,360 | -0.519% | |
| 2026-06-03 | 44.27 | 44.38 | 44.06 | 44.17 | +0.362% | 12,802 | -0.133% | |
| 2026-06-02 | 43.91 | 44.09 | 43.71 | 44.01 | -0.229% | 24,389 | +0.229% | |
| 2026-06-01 | 43.85 | 44.23 | 43.69 | 44.11 | -0.095% | 4,635 | -0.001% | |
| 2026-05-29 | 43.98 | 44.37 | 43.93 | 44.15 | +0.081% | 27,159 | -0.096% | |
| 2026-05-28 | 43.92 | 44.16 | 43.92 | 44.12 | +0.179% | 3,396 | -0.015% | |
| 2026-05-27 | 44.16 | 44.41 | 43.97 | 44.04 | -0.390% | 7,813 | +0.164% | |
| 2026-05-26 | 44.52 | 44.52 | 44.08 | 44.21 | +0.669% | 6,663 | -0.226% | |
| 2026-05-22 | 43.88 | 43.98 | 43.73 | 43.92 | +0.853% | 5,880 | +0.441% | |
| 2026-05-21 | 43.20 | 43.55 | 43.08 | 43.55 | +0.515% | 3,241 | +1.297% | |
| 2026-05-20 | 42.95 | 43.37 | 42.95 | 43.32 | +0.917% | 5,684 | +1.819% | |
| 2026-05-19 | 43.14 | 43.26 | 42.88 | 42.93 | -1.925% | 6,290 | +2.753% | |
| 2026-05-18 | 43.61 | 43.81 | 43.47 | 43.77 | +0.462% | 13,700 | +0.775% | |
| 2026-05-15 | 43.67 | 43.86 | 43.52 | 43.57 | -1.974% | 9,164 | +1.241% | |
| 2026-05-14 | 44.51 | 44.70 | 44.38 | 44.45 | -0.059% | 3,495 | -0.757% | |
| 2026-05-13 | 44.78 | 44.78 | 44.32 | 44.47 | -0.914% | 68,760 | -0.816% | |
| 2026-05-12 | 45.14 | 45.26 | 44.71 | 44.88 | -1.679% | 34,383 | -1.722% | |
| 2026-05-11 | 46.01 | 46.01 | 45.52 | 45.65 | -0.761% | 30,203 | -3.372% | |
| 2026-05-08 | 46.47 | 46.47 | 45.88 | 46.00 | -0.106% | 31,388 | -4.108% | |
| 2026-05-07 | 46.71 | 46.71 | 45.93 | 46.05 | -0.887% | 4,586 | -4.209% | |
| 2026-05-06 | 46.40 | 46.72 | 46.27 | 46.46 | +1.198% | 30,006 | -5.059% | |
| 2026-05-05 | 45.77 | 45.95 | 45.40 | 45.91 | +1.392% | 32,857 | -3.922% | |
| 2026-05-04 | 45.56 | 45.93 | 45.12 | 45.28 | -0.955% | 18,188 | -2.584% | |
| 2026-05-01 | 45.84 | 45.98 | 45.72 | 45.72 | -0.683% | 4,220 | -3.514% | |
| 2026-04-30 | 45.60 | 46.03 | 45.60 | 46.03 | +2.186% | 3,352 | -4.173% | |
| 2026-04-29 | 45.52 | 45.52 | 44.75 | 45.05 | -1.495% | 4,516 | -2.079% | |
| 2026-04-28 | 45.73 | 45.73 | 45.58 | 45.73 | -1.378% | 3,171 | -3.543% | |
| 2026-04-27 | 46.35 | 46.58 | 46.26 | 46.37 | +0.032% | 13,637 | -4.872% | |
| 2026-04-24 | 46.19 | 46.43 | 46.04 | 46.35 | +0.334% | 4,819 | -4.842% | |
| 2026-04-23 | 46.35 | 46.58 | 46.08 | 46.20 | -0.543% | 5,010 | -4.524% | |
| 2026-04-22 | 46.77 | 46.77 | 46.37 | 46.45 | +0.388% | 5,992 | -5.042% | |
| 2026-04-21 | 46.59 | 46.64 | 46.08 | 46.27 | -1.185% | 32,608 | -4.673% | |
| 2026-04-20 | 46.75 | 46.84 | 46.68 | 46.83 | -0.052% | 6,937 | -5.803% | |
| 2026-04-17 | 47.15 | 47.15 | 46.85 | 46.85 | +1.478% | 3,051 | -5.852% | |
| 2026-04-16 | 46.45 | 46.45 | 46.03 | 46.17 | +0.000% | 6,258 | -4.461% | |
| 2026-04-15 | 46.40 | 46.40 | 46.00 | 46.17 | -1.074% | 3,455 | -4.461% | |
| 2026-04-14 | 46.40 | 46.80 | 46.40 | 46.67 | +0.780% | 3,759 | -5.486% | |
| 2026-04-13 | 45.70 | 46.31 | 45.66 | 46.31 | +0.770% | 7,333 | -4.749% | |
| 2026-04-10 | 46.09 | 46.09 | 45.74 | 45.96 | +0.410% | 4,631 | -4.016% | |
| 2026-04-09 | 45.44 | 45.99 | 45.33 | 45.77 | +0.227% | 19,805 | -3.623% | |
| 2026-04-08 | 45.98 | 45.98 | 45.38 | 45.66 | +4.233% | 5,597 | -3.404% | |
| 2026-04-07 | 44.00 | 44.00 | 43.39 | 43.81 | -0.348% | 10,210 | +0.685% | |
| 2026-04-06 | 43.82 | 44.05 | 43.66 | 43.96 | +0.657% | 13,022 | +0.334% | |
| 2026-04-02 | 43.72 | 43.77 | 43.50 | 43.68 | -0.849% | 1,974 | +0.993% | |
| 2026-04-01 | 43.83 | 44.14 | 43.80 | 44.05 | +1.451% | 4,167 | +0.136% | |
| 2026-03-31 | 42.81 | 43.56 | 42.64 | 43.42 | +2.806% | 6,389 | +1.589% | |
| 2026-03-30 | 42.59 | 42.72 | 42.15 | 42.24 | +0.107% | 17,185 | +4.439% | |
| 2026-03-27 | 42.56 | 42.68 | 42.09 | 42.19 | -1.544% | 19,533 | +4.551% | |
| 2026-03-26 | 43.11 | 43.75 | 42.85 | 42.85 | -1.864% | 3,991 | +2.937% | |
| 2026-03-25 | 43.76 | 43.76 | 43.33 | 43.67 | +1.832% | 14,658 | +1.018% | |
| 2026-03-24 | 42.64 | 43.17 | 42.62 | 42.88 | -0.866% | 4,514 | +2.868% | |
| 2026-03-23 | 43.15 | 43.67 | 43.06 | 43.25 | +1.983% | 13,977 | +1.978% | |
| 2026-03-20 | 43.15 | 43.15 | 42.10 | 42.41 | -2.176% | 12,520 | +4.000% | |
| 2026-03-19 | 42.75 | 43.42 | 42.52 | 43.36 | -0.308% | 23,188 | +1.736% | |
| 2026-03-18 | 44.05 | 44.05 | 43.47 | 43.49 | -1.455% | 4,279 | +1.423% | |
| 2026-03-17 | 44.26 | 44.44 | 44.09 | 44.13 | +0.660% | 4,924 | -0.053% | |
| 2026-03-16 | 43.98 | 43.98 | 43.63 | 43.84 | +0.753% | 14,387 | +0.606% | |
| 2026-03-13 | 44.10 | 44.10 | 43.37 | 43.52 | -1.239% | 6,132 | +1.364% | |
| 2026-03-12 | 44.38 | 44.49 | 44.06 | 44.06 | -1.952% | 13,174 | +0.108% | |
| 2026-03-11 | 44.98 | 45.07 | 44.51 | 44.94 | +0.128% | 10,500 | -1.846% | |
| 2026-03-10 | 45.29 | 45.55 | 44.88 | 44.88 | -0.149% | 9,285 | -1.721% | |
| 2026-03-09 | 44.20 | 44.95 | 43.61 | 44.95 | -0.262% | 11,092 | -1.867% | |
| 2026-03-06 | 44.96 | 45.16 | 44.78 | 45.07 | -1.535% | 16,610 | -2.125% | |
| 2026-03-05 | 46.11 | 46.53 | 45.52 | 45.77 | -2.202% | 5,317 | -3.627% | |
| 2026-03-04 | 46.46 | 46.80 | 46.30 | 46.80 | +0.355% | 6,608 | -5.749% | |
| 2026-03-03 | 46.05 | 46.91 | 45.45 | 46.64 | -2.314% | 79,144 | -5.415% | |
| 2026-03-02 | 47.42 | 47.90 | 47.41 | 47.74 | -1.186% | 67,246 | -7.604% | |
| 2026-02-27 | 48.30 | 48.49 | 48.16 | 48.31 | -0.643% | 10,170 | -8.700% | |
| 2026-02-26 | 48.41 | 48.63 | 48.15 | 48.63 | +0.267% | 5,585 | -9.287% | |
| 2026-02-25 | 48.46 | 48.57 | 48.17 | 48.50 | -0.028% | 14,377 | -9.045% | |
| 2026-02-24 | 47.96 | 48.54 | 47.96 | 48.51 | +1.485% | 5,192 | -9.070% | |
| 2026-02-23 | 48.17 | 48.18 | 47.65 | 47.80 | -1.046% | 8,133 | -7.720% | |
| 2026-02-20 | 48.12 | 48.34 | 48.12 | 48.31 | +1.137% | 3,092 | -8.685% | |
| 2026-02-19 | 47.64 | 47.90 | 47.63 | 47.76 | -0.689% | 60,278 | -7.647% | |
| 2026-02-18 | 48.10 | 48.35 | 48.00 | 48.09 | +0.387% | 2,651 | -8.283% | |
| 2026-02-17 | 48.01 | 48.01 | 47.71 | 47.91 | -0.099% | 8,258 | -7.928% | |
| 2026-02-13 | 47.46 | 48.00 | 47.34 | 47.96 | +0.845% | 7,738 | -8.019% | |
| 2026-02-12 | 48.41 | 48.52 | 47.55 | 47.55 | -1.241% | 56,302 | -7.242% | |
| 2026-02-11 | 47.99 | 48.16 | 47.99 | 48.15 | +0.452% | 3,864 | -8.393% | |
| 2026-02-10 | 47.78 | 48.06 | 47.74 | 47.93 | +1.179% | 3,600 | -7.979% | |
| 2026-02-09 | 47.42 | 47.45 | 47.26 | 47.38 | +0.250% | 6,846 | -6.894% | |
| 2026-02-06 | 46.84 | 47.29 | 46.84 | 47.26 | +1.503% | 33,941 | -6.661% | |
| 2026-02-05 | 46.75 | 46.88 | 46.42 | 46.56 | -1.046% | 85,370 | -5.258% | |
| 2026-02-04 | 46.97 | 47.16 | 46.93 | 47.05 | +0.773% | 5,460 | -6.249% | |
| 2026-02-03 | 47.20 | 47.28 | 46.60 | 46.69 | -0.651% | 6,886 | -5.524% | |
| 2026-02-02 | 46.61 | 47.06 | 46.61 | 46.99 | +0.836% | 7,678 | -6.139% | |
| 2026-01-30 | 46.71 | 46.80 | 46.41 | 46.61 | -0.856% | 7,140 | -5.354% | |
| 2026-01-29 | 47.21 | 47.22 | 46.50 | 47.01 | +0.433% | 17,821 | -6.164% | |
| 2026-01-28 | 47.09 | 47.09 | 46.59 | 46.80 | -0.976% | 8,658 | -5.758% | |
| 2026-01-27 | 47.47 | 47.47 | 47.08 | 47.27 | +0.161% | 3,549 | -6.677% | |
| 2026-01-26 | 47.16 | 47.43 | 47.16 | 47.19 | +0.040% | 5,992 | -6.527% | |
| 2026-01-23 | 46.83 | 47.17 | 46.83 | 47.17 | +0.071% | 6,071 | -6.490% | |
| 2026-01-22 | 47.05 | 47.27 | 46.92 | 47.14 | +0.793% | 9,273 | -6.423% | |
| 2026-01-21 | 46.47 | 46.77 | 46.27 | 46.77 | +2.473% | 4,775 | -5.681% | |
| 2026-01-20 | 45.94 | 45.94 | 45.55 | 45.64 | -1.889% | 4,398 | -3.349% | |
| 2026-01-16 | 46.56 | 46.60 | 46.38 | 46.52 | +0.522% | 6,119 | -5.174% | |
| 2026-01-15 | 46.09 | 46.37 | 46.09 | 46.28 | +1.115% | 2,207 | -4.679% | |
| 2026-01-14 | 45.62 | 45.90 | 45.62 | 45.77 | +0.478% | 6,169 | -3.616% | |
| 2026-01-13 | 45.55 | 45.64 | 45.50 | 45.55 | -0.776% | 1,756 | -3.155% | |
| 2026-01-12 | 45.75 | 46.01 | 45.75 | 45.90 | -0.134% | 11,181 | -3.907% | |
| 2026-01-09 | 45.66 | 45.99 | 45.66 | 45.97 | +0.756% | 5,746 | -4.036% | |
| 2026-01-08 | 45.33 | 45.75 | 45.33 | 45.62 | +0.784% | 6,603 | -3.310% | |
| 2026-01-07 | 45.67 | 45.67 | 45.15 | 45.27 | +0.172% | 4,581 | -2.552% | |
| 2026-01-06 | 44.87 | 45.20 | 44.76 | 45.19 | +0.734% | 88,933 | -2.384% | |
| 2026-01-05 | 44.42 | 45.05 | 44.42 | 44.86 | +0.844% | 3,859 | -1.668% | |
| 2026-01-02 | 44.31 | 44.48 | 44.23 | 44.48 | +0.748% | 2,207 | -0.838% | |
| 2025-12-31 | 44.44 | 44.44 | 44.15 | 44.15 | -0.834% | 4,353 | -0.096% | |
| 2025-12-30 | 44.55 | 44.68 | 44.40 | 44.52 | +0.179% | 7,108 | -0.929% | |
| 2025-12-29 | 44.48 | 44.70 | 44.40 | 44.44 | -0.075% | 8,086 | -0.752% | |
| 2025-12-26 | 44.44 | 44.55 | 44.36 | 44.48 | -0.184% | 5,738 | -0.826% | |
| 2025-12-24 | 44.61 | 44.67 | 44.41 | 44.56 | +0.313% | 2,992 | -1.009% | |
| 2025-12-23 | 44.48 | 44.48 | 44.30 | 44.42 | +0.241% | 4,083 | -0.699% | |
| 2025-12-22 | 44.10 | 44.38 | 44.10 | 44.31 | +0.541% | 5,302 | -0.460% | |
| 2025-12-19 | 44.11 | 44.15 | 44.03 | 44.08 | +0.229% | 5,173 | +0.078% | |
| 2025-12-18 | 44.02 | 44.25 | 43.89 | 43.97 | +0.177% | 5,946 | +0.307% | |
| 2025-12-17 | 43.99 | 44.28 | 43.85 | 43.90 | -0.556% | 2,608 | +0.485% | |
| 2025-12-16 | 44.23 | 44.23 | 44.06 | 44.14 | -0.480% | 1,742 | -0.074% | |
| 2025-12-15 | 44.57 | 44.57 | 44.29 | 44.36 | +0.261% | 13,682 | -0.554% | |
| 2025-12-12 | 44.69 | 44.81 | 44.24 | 44.24 | -1.011% | 7,761 | -0.294% | |
| 2025-12-11 | 44.49 | 44.78 | 44.49 | 44.69 | +1.004% | 3,355 | -1.302% | |
| 2025-12-10 | 43.94 | 44.31 | 43.94 | 44.25 | +0.746% | 4,920 | -0.311% | |
| 2025-12-09 | 44.19 | 44.37 | 43.88 | 43.92 | -1.155% | 17,355 | +0.433% | |
| 2025-12-08 | 44.55 | 44.55 | 44.43 | 44.43 | -0.378% | 1,273 | -0.726% | |
| 2025-12-05 | 44.96 | 45.00 | 44.60 | 44.60 | -0.676% | 6,763 | -1.102% | |
| 2025-12-04 | 44.93 | 45.00 | 44.84 | 44.90 | -0.370% | 5,304 | -1.770% | |
| 2025-12-03 | 45.00 | 45.14 | 45.00 | 45.07 | +0.604% | 5,971 | -2.133% | |
| 2025-12-02 | 44.71 | 44.94 | 44.67 | 44.80 | +0.271% | 4,320 | -1.543% | |
| 2025-12-01 | 44.72 | 45.07 | 44.68 | 44.68 | -1.008% | 36,743 | -1.276% | |
| 2025-11-28 | 45.20 | 45.20 | 45.06 | 45.13 | -0.113% | 3,158 | -2.271% | |
| 2025-11-26 | 44.99 | 45.30 | 44.94 | 45.19 | +0.860% | 7,889 | -2.381% | |
| 2025-11-25 | 44.18 | 44.80 | 44.18 | 44.80 | +1.352% | 8,550 | -1.541% | |
| 2025-11-24 | 44.18 | 44.30 | 44.02 | 44.20 | +0.480% | 4,354 | -0.210% | |
| 2025-11-21 | 43.50 | 44.14 | 43.50 | 43.99 | +1.719% | 5,118 | +0.269% | |
| 2025-11-20 | 44.10 | 44.14 | 43.25 | 43.25 | -0.647% | 3,712 | +1.992% | |
| 2025-11-19 | 43.72 | 43.78 | 43.37 | 43.53 | -0.625% | 8,411 | +1.332% | |
| 2025-11-18 | 43.87 | 43.94 | 43.78 | 43.80 | -0.964% | 5,283 | +0.699% | |
| 2025-11-17 | 44.89 | 44.89 | 44.23 | 44.23 | -1.940% | 6,066 | -0.271% | |
| 2025-11-14 | 45.11 | 45.21 | 45.02 | 45.10 | -0.928% | 4,473 | -2.206% | |
| 2025-11-13 | 45.99 | 45.99 | 45.53 | 45.53 | -1.231% | 7,637 | -3.113% | |
| 2025-11-12 | 45.98 | 46.19 | 45.97 | 46.09 | +0.517% | 3,707 | -4.305% | |
| 2025-11-11 | 45.68 | 45.92 | 45.68 | 45.86 | +0.361% | 4,120 | -3.810% | |
| 2025-11-10 | 45.70 | 45.70 | 45.41 | 45.69 | +1.190% | 7,000 | -3.463% | |
| 2025-11-07 | 44.94 | 45.15 | 44.81 | 45.15 | +0.213% | 6,735 | -2.314% | |
| 2025-11-06 | 45.14 | 45.14 | 44.96 | 45.06 | -0.244% | 2,310 | -2.106% | |
| 2025-11-05 | 44.77 | 45.23 | 44.77 | 45.17 | +0.823% | 5,722 | -2.344% | |
| 2025-11-04 | 44.56 | 44.91 | 44.54 | 44.80 | -0.045% | 6,602 | -1.540% | |
| 2025-11-03 | 44.55 | 44.85 | 44.48 | 44.82 | -0.089% | 8,358 | -1.584% | |
| 2025-10-31 | 44.83 | 44.90 | 44.72 | 44.86 | +0.049% | 8,047 | -1.672% | |
| 2025-10-30 | 44.90 | 45.31 | 44.78 | 44.84 | -0.710% | 6,091 | -1.623% | |
| 2025-10-29 | 45.38 | 45.55 | 44.99 | 45.16 | -1.044% | 7,787 | -2.322% | |
| 2025-10-28 | 45.81 | 45.84 | 45.48 | 45.63 | -0.690% | 7,894 | -3.342% | |
| 2025-10-27 | 46.26 | 46.26 | 45.88 | 45.95 | -0.332% | 8,403 | -4.008% | |
| 2025-10-24 | 46.15 | 46.15 | 45.99 | 46.10 | +0.433% | 2,663 | -4.327% | |
| 2025-10-23 | 45.68 | 45.92 | 45.68 | 45.91 | +0.223% | 3,433 | -3.912% | |
| 2025-10-22 | 45.96 | 46.10 | 45.75 | 45.80 | -0.226% | 15,080 | -3.698% | |
| 2025-10-21 | 45.68 | 45.97 | 45.67 | 45.91 | +0.100% | 5,460 | -3.916% | |
| 2025-10-20 | 45.71 | 45.89 | 45.65 | 45.86 | +0.463% | 5,254 | -3.820% | |
| 2025-10-17 | 45.17 | 45.72 | 45.17 | 45.65 | +0.684% | 8,164 | -3.375% | |
| 2025-10-16 | 45.35 | 45.44 | 45.20 | 45.34 | +0.036% | 4,050 | -2.713% | |
| 2025-10-15 | 45.36 | 45.40 | 45.14 | 45.32 | +0.483% | 12,413 | -2.679% | |
| 2025-10-14 | 44.45 | 45.33 | 44.45 | 45.11 | +0.547% | 4,595 | -2.209% | |
| 2025-10-13 | 44.85 | 45.00 | 44.77 | 44.86 | +0.551% | 9,168 | -1.673% | |
| 2025-10-10 | 45.14 | 45.14 | 44.60 | 44.61 | -1.109% | 11,297 | -1.131% | |
| 2025-10-09 | 45.48 | 45.48 | 45.01 | 45.12 | -0.265% | 4,210 | -2.228% | |
| 2025-10-08 | 45.15 | 45.35 | 45.15 | 45.23 | +0.258% | 3,763 | -2.487% | |
| 2025-10-07 | 45.38 | 45.44 | 45.03 | 45.12 | -0.765% | 9,811 | -2.235% | |
| 2025-10-06 | 45.39 | 45.50 | 45.36 | 45.47 | +0.310% | 12,269 | -2.983% | |
| 2025-10-03 | 45.10 | 45.39 | 45.10 | 45.33 | +0.475% | 5,615 | -2.682% | |
| 2025-10-02 | 44.84 | 45.14 | 44.78 | 45.11 | +0.485% | 6,319 | -2.220% | |
| 2025-10-01 | 44.79 | 44.90 | 44.63 | 44.89 | -0.001% | 30,040 | -1.746% | |
| 2025-09-30 | 44.39 | 44.89 | 44.39 | 44.89 | +1.491% | 3,866 | -1.747% | |
| 2025-09-29 | 44.17 | 44.27 | 44.14 | 44.23 | +0.091% | 6,585 | -0.282% | |
| 2025-09-26 | 43.85 | 44.19 | 43.85 | 44.19 | +0.580% | 61,626 | -0.192% | |
| 2025-09-25 | 43.84 | 44.05 | 43.84 | 43.94 | -0.921% | 7,903 | +0.387% | |
| 2025-09-24 | 44.67 | 44.67 | 44.26 | 44.35 | -0.779% | 22,350 | -0.538% | |
| 2025-09-23 | 44.89 | 45.02 | 44.68 | 44.70 | -0.319% | 7,811 | -1.313% | |
| 2025-09-22 | 44.55 | 44.87 | 44.52 | 44.84 | +0.254% | 4,313 | -1.628% | |
| 2025-09-19 | 44.89 | 44.89 | 44.65 | 44.73 | -0.501% | 2,924 | -1.378% | |
| 2025-09-18 | 44.62 | 45.02 | 44.62 | 44.95 | +0.730% | 5,104 | -1.872% | |
| 2025-09-17 | 44.80 | 45.07 | 44.58 | 44.63 | -0.456% | 5,859 | -1.156% | |
| 2025-09-16 | 44.91 | 44.91 | 44.66 | 44.83 | -0.167% | 4,077 | -1.606% | |
| 2025-09-15 | 44.88 | 44.99 | 44.74 | 44.91 | +0.297% | 11,658 | -1.771% | |
| 2025-09-12 | 44.92 | 45.00 | 44.72 | 44.77 | -0.968% | 3,579 | -1.479% | |
| 2025-09-11 | 44.50 | 45.21 | 44.50 | 45.21 | +1.561% | 5,980 | -2.433% | |
| 2025-09-10 | 44.68 | 44.72 | 44.47 | 44.51 | +0.022% | 13,868 | -0.910% | |
| 2025-09-09 | 44.86 | 44.93 | 44.41 | 44.51 | -1.728% | 6,494 | -0.888% | |
| 2025-09-08 | 45.25 | 45.29 | 45.10 | 45.29 | +0.594% | 4,393 | -2.600% | |
| 2025-09-05 | 44.87 | 45.26 | 44.82 | 45.02 | +0.829% | 11,442 | -2.022% | |
| 2025-09-04 | 44.07 | 44.67 | 44.07 | 44.65 | +1.344% | 5,546 | -1.209% | |
| 2025-09-03 | 43.93 | 44.14 | 43.89 | 44.06 | +0.082% | 4,205 | +0.118% | |
| 2025-09-02 | 44.15 | 44.15 | 43.82 | 44.02 | -1.765% | 28,584 | +0.200% | |
| 2025-08-29 | 44.90 | 45.00 | 44.80 | 44.81 | -0.482% | 5,310 | -1.568% | |
| 2025-08-28 | 45.05 | 45.05 | 45.02 | 45.03 | -0.268% | 4,354 | -2.043% | |
| 2025-08-27 | 44.99 | 45.17 | 44.86 | 45.15 | -0.064% | 5,588 | -2.305% | |
| 2025-08-26 | 45.02 | 45.18 | 44.95 | 45.18 | +0.107% | 24,296 | -2.368% | |
| 2025-08-25 | 45.63 | 45.63 | 45.00 | 45.13 | -1.321% | 11,116 | -2.263% | |
| 2025-08-22 | 45.06 | 45.82 | 45.02 | 45.74 | +1.590% | 6,582 | -3.554% | |
| 2025-08-21 | 45.04 | 45.28 | 44.96 | 45.02 | -0.586% | 5,134 | -2.020% | |
| 2025-08-20 | 45.33 | 45.40 | 45.21 | 45.29 | -0.209% | 6,931 | -2.595% | |
| 2025-08-19 | 45.24 | 45.61 | 45.22 | 45.38 | +0.121% | 10,766 | -2.799% | |
| 2025-08-18 | 45.31 | 45.47 | 45.30 | 45.33 | -0.198% | 5,333 | -2.681% | |
| 2025-08-15 | 45.43 | 45.49 | 45.35 | 45.41 | +0.134% | 15,558 | -2.873% | |
| 2025-08-14 | 45.34 | 45.35 | 44.99 | 45.35 | -0.123% | 2,170 | -2.743% | |
| 2025-08-13 | 45.25 | 45.41 | 45.23 | 45.41 | +0.580% | 4,664 | -2.863% | |
| 2025-08-12 | 44.85 | 45.15 | 44.85 | 45.15 | +1.150% | 4,824 | -2.299% | |
| 2025-08-11 | 44.79 | 44.79 | 44.57 | 44.63 | -0.449% | 2,537 | -1.176% | |
| 2025-08-08 | 44.88 | 44.98 | 44.84 | 44.84 | +0.382% | 2,250 | -1.620% | |
| 2025-08-07 | 44.94 | 44.94 | 44.67 | 44.67 | +0.001% | 4,000 | -1.245% | |
| 2025-08-06 | 44.72 | 44.77 | 44.54 | 44.67 | +0.386% | 3,607 | -1.243% | |
| 2025-08-05 | 44.42 | 44.63 | 44.30 | 44.49 | +0.544% | 3,351 | -0.863% | |
| 2025-08-04 | 44.15 | 44.35 | 44.15 | 44.25 | +0.942% | 3,713 | -0.323% | |
| 2025-08-01 | 43.57 | 43.90 | 43.57 | 43.84 | -0.319% | 13,887 | +0.616% | |
| 2025-07-31 | 43.91 | 44.18 | 43.91 | 43.98 | -0.094% | 1,473 | +0.294% | |
| 2025-07-30 | 44.28 | 44.28 | 43.98 | 44.02 | -0.548% | 1,978 | +0.201% | |
| 2025-07-29 | 44.18 | 44.33 | 44.18 | 44.26 | -0.339% | 2,295 | -0.349% | |
| 2025-07-28 | 44.65 | 44.65 | 44.41 | 44.41 | -0.824% | 4,291 | -0.687% | |
| 2025-07-25 | 44.65 | 44.78 | 44.65 | 44.78 | -0.073% | 1,152 | -1.505% | |
| 2025-07-24 | 44.74 | 44.94 | 44.74 | 44.82 | -0.570% | 2,816 | -1.577% | |
| 2025-07-23 | 44.95 | 45.07 | 44.90 | 45.07 | +0.400% | 2,154 | -2.138% | |
| 2025-07-22 | 44.45 | 44.89 | 44.45 | 44.89 | +0.722% | 873 | -1.746% | |
| 2025-07-21 | 44.80 | 44.83 | 44.57 | 44.57 | +0.423% | 3,625 | -1.037% | |
| 2025-07-18 | 44.66 | 44.68 | 44.27 | 44.38 | +0.301% | 3,960 | -0.618% | |
| 2025-07-17 | 43.96 | 44.27 | 43.96 | 44.25 | +0.514% | 9,662 | -0.319% | |
| 2025-07-16 | 43.98 | 44.08 | 43.73 | 44.02 | +0.147% | 6,098 | +0.194% | |
| 2025-07-15 | 44.37 | 44.43 | 43.96 | 43.96 | -0.812% | 4,966 | +0.341% | |
| 2025-07-14 | 44.27 | 44.45 | 44.27 | 44.32 | -0.784% | 1,983 | -0.474% | |
| 2025-07-11 | 44.64 | 44.69 | 44.60 | 44.67 | -0.156% | 1,839 | -1.254% | |
| 2025-07-10 | 44.69 | 44.92 | 44.68 | 44.74 | +0.179% | 5,382 | -1.408% | |
| 2025-07-09 | 44.63 | 44.76 | 44.58 | 44.66 | -0.067% | 4,258 | -1.232% | |
| 2025-07-08 | 44.39 | 44.69 | 44.39 | 44.69 | +0.585% | 6,314 | -1.298% | |
| 2025-07-07 | 44.79 | 44.85 | 44.39 | 44.43 | -1.157% | 8,182 | -0.720% | |
| 2025-07-03 | 45.05 | 45.13 | 44.90 | 44.95 | +0.178% | 2,879 | -1.869% | |
| 2025-07-02 | 44.94 | 44.98 | 44.67 | 44.87 | -0.840% | 6,271 | -1.694% | |
| 2025-07-01 | 44.63 | 45.25 | 44.63 | 45.25 | +1.298% | 11,228 | -2.519% | |
| 2025-06-30 | 44.56 | 44.70 | 44.50 | 44.67 | +0.359% | 7,411 | -1.254% | |
| 2025-06-27 | 44.44 | 44.75 | 44.44 | 44.51 | +0.248% | 10,631 | -0.899% | |
| 2025-06-26 | 44.21 | 44.50 | 44.21 | 44.40 | +1.208% | 10,552 | -0.653% | |
| 2025-06-25 | 43.68 | 43.87 | 43.65 | 43.87 | +0.183% | 3,733 | +0.547% | |
| 2025-06-24 | 43.63 | 43.85 | 43.63 | 43.79 | +1.038% | 3,260 | +0.731% | |
| 2025-06-23 | 42.68 | 43.45 | 42.68 | 43.34 | +0.185% | 11,406 | +1.777% | |
| 2025-06-20 | 43.41 | 43.53 | 43.06 | 43.26 | +0.069% | 8,034 | +1.965% | |
| 2025-06-18 | 43.30 | 43.65 | 43.21 | 43.23 | -0.369% | 5,674 | +2.036% | |
| 2025-06-17 | 43.55 | 43.55 | 43.24 | 43.39 | -0.596% | 12,170 | +1.659% | |
| 2025-06-16 | 43.66 | 43.91 | 43.65 | 43.65 | +0.299% | 4,289 | +1.054% | |
| 2025-06-13 | 43.65 | 43.76 | 43.50 | 43.52 | -1.360% | 1,222 | +1.356% | |
| 2025-06-12 | 44.08 | 44.21 | 44.08 | 44.12 | +0.273% | 3,034 | -0.023% | |
| 2025-06-11 | 44.12 | 44.19 | 43.91 | 44.00 | +0.342% | 1,944 | +0.250% | |
| 2025-06-10 | 43.86 | 43.95 | 43.85 | 43.85 | +0.091% | 9,475 | +0.593% | |
| 2025-06-09 | 43.67 | 43.97 | 43.62 | 43.81 | +0.390% | 4,191 | +0.685% | |
| 2025-06-06 | 43.73 | 43.73 | 43.50 | 43.64 | +0.576% | 2,645 | +1.077% | |
| 2025-06-05 | 43.58 | 43.58 | 43.39 | 43.39 | -0.069% | 5,862 | +1.659% | |
| 2025-06-04 | 43.40 | 43.64 | 43.40 | 43.42 | +0.115% | 10,988 | +1.589% | |
| 2025-06-03 | 43.02 | 43.37 | 43.02 | 43.37 | +0.650% | 61,760 | +1.706% | |
| 2025-06-02 | 43.06 | 43.09 | 42.75 | 43.09 | +0.186% | 10,585 | +2.367% | |
| 2025-05-30 | 43.09 | 43.19 | 42.86 | 43.01 | +0.070% | 3,639 | +2.558% | |
| 2025-05-29 | 42.98 | 43.07 | 42.84 | 42.98 | -0.070% | 7,832 | +2.629% | |
| 2025-05-28 | 43.20 | 43.20 | 42.90 | 43.01 | -0.944% | 2,591 | +2.558% | |
| 2025-05-27 | 43.32 | 43.51 | 43.23 | 43.42 | +1.782% | 25,047 | +1.589% | |
| 2025-05-23 | 42.28 | 42.73 | 42.28 | 42.66 | -0.467% | 6,705 | +3.399% | |
| 2025-05-22 | 42.68 | 42.95 | 42.63 | 42.86 | +0.117% | 7,499 | +2.916% | |
| 2025-05-21 | 43.23 | 43.27 | 42.81 | 42.81 | -1.631% | 9,760 | +3.037% | |
| 2025-05-20 | 43.46 | 43.58 | 43.42 | 43.52 | +0.115% | 2,470 | +1.356% | |
| 2025-05-19 | 42.96 | 43.50 | 42.96 | 43.47 | +0.115% | 14,125 | +1.472% | |
| 2025-05-16 | 43.00 | 43.42 | 43.00 | 43.42 | +0.185% | 13,217 | +1.589% | |
| 2025-05-15 | 42.76 | 43.34 | 42.68 | 43.34 | +1.238% | 31,470 | +1.777% | |
| 2025-05-14 | 43.16 | 43.16 | 42.78 | 42.81 | -0.256% | 2,960 | +3.037% | |
| 2025-05-13 | 42.94 | 43.10 | 42.92 | 42.92 | -0.070% | 2,732 | +2.773% | |
| 2025-05-12 | 42.81 | 42.95 | 42.68 | 42.95 | +1.202% | 4,562 | +2.701% | |
| 2025-05-09 | 42.53 | 42.53 | 42.30 | 42.44 | +0.355% | 5,168 | +3.935% | |
| 2025-05-08 | 42.20 | 42.50 | 42.20 | 42.29 | +0.595% | 6,849 | +4.304% | |
| 2025-05-07 | 42.03 | 42.04 | 41.82 | 42.04 | -0.119% | 4,889 | +4.924% | |
| 2025-05-06 | 42.16 | 42.24 | 42.09 | 42.09 | -0.355% | 6,987 | +4.799% | |
| 2025-05-05 | 42.25 | 42.40 | 42.19 | 42.24 | -0.213% | 20,808 | +4.427% | |
| 2025-05-02 | 42.10 | 42.33 | 41.99 | 42.33 | +1.828% | 3,623 | +4.205% | |
| 2025-05-01 | 41.71 | 41.87 | 41.57 | 41.57 | -0.598% | 2,027 | +6.110% | |
| 2025-04-30 | 41.11 | 42.05 | 41.08 | 41.82 | +1.406% | 55,502 | +5.476% | |
| 2025-04-29 | 40.98 | 41.25 | 40.98 | 41.24 | +0.881% | 2,431 | +6.959% | |
| 2025-04-28 | 40.77 | 40.90 | 40.66 | 40.88 | +0.245% | 7,602 | +7.901% | |
| 2025-04-25 | 40.72 | 40.88 | 40.60 | 40.78 | -0.220% | 10,864 | +8.166% | |
| 2025-04-24 | 40.22 | 40.87 | 40.22 | 40.87 | +2.431% | 3,821 | +7.928% | |
| 2025-04-23 | 40.07 | 40.32 | 39.75 | 39.90 | +0.453% | 3,629 | +10.551% | |
| 2025-04-22 | 39.13 | 39.74 | 39.13 | 39.72 | +2.848% | 9,664 | +11.052% | |
| 2025-04-21 | 39.19 | 39.19 | 38.44 | 38.62 | -1.630% | 12,816 | +14.215% | |
| 2025-04-17 | 39.26 | 39.48 | 39.18 | 39.26 | +1.133% | 10,542 | +12.354% | |
| 2025-04-16 | 39.12 | 39.27 | 38.67 | 38.82 | -1.572% | 6,364 | +13.627% | |
| 2025-04-15 | 39.51 | 39.66 | 39.39 | 39.44 | 0.000% | 3,750 | +11.841% |