PIZ
Invesco Exchange-Traded Fund Trust II Invesco Dorsey Wright Developed Markets Momentum ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:42:02 AM EDT
52.34USD+0.287%(+0.15)6,241
52.00Bid52.76Ask0.76SpreadPIZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 52.28 | 52.35 | 52.24 | 52.34 | +0.287% | 6,241 | 0.000% | |
| 2026-10-02 | 51.96 | 52.42 | 51.78 | 52.19 | +0.520% | 40,832 | +0.287% | |
| 2026-10-01 | 52.61 | 52.61 | 51.55 | 51.92 | -2.112% | 42,777 | +0.809% | |
| 2026-09-30 | 53.38 | 53.52 | 52.97 | 53.04 | -0.763% | 27,849 | -1.320% | |
| 2026-09-29 | 53.58 | 53.58 | 53.02 | 53.45 | -0.116% | 23,367 | -2.073% | |
| 2026-09-28 | 53.48 | 53.76 | 53.21 | 53.51 | -0.650% | 20,339 | -2.187% | |
| 2026-09-25 | 53.64 | 54.04 | 53.31 | 53.86 | +1.127% | 18,206 | -2.822% | |
| 2026-09-24 | 53.02 | 53.34 | 52.58 | 53.26 | +0.075% | 46,664 | -1.727% | |
| 2026-09-23 | 53.53 | 53.59 | 52.93 | 53.22 | -1.826% | 29,406 | -1.654% | |
| 2026-09-22 | 53.77 | 54.38 | 53.70 | 54.21 | +0.542% | 28,325 | -3.450% | |
| 2026-09-21 | 53.77 | 54.00 | 53.46 | 53.92 | +1.760% | 29,268 | -2.926% | |
| 2026-09-18 | 52.73 | 53.05 | 52.57 | 52.98 | -0.308% | 24,034 | -1.217% | |
| 2026-09-17 | 53.17 | 53.49 | 53.02 | 53.15 | +0.804% | 14,651 | -1.522% | |
| 2026-09-16 | 52.92 | 53.39 | 52.44 | 52.73 | +0.190% | 23,989 | -0.730% | |
| 2026-09-15 | 52.94 | 52.94 | 52.43 | 52.63 | -0.594% | 99,797 | -0.542% | |
| 2026-09-14 | 52.83 | 53.29 | 52.47 | 52.94 | -1.964% | 32,533 | -1.133% | |
| 2026-09-11 | 54.13 | 54.16 | 53.87 | 54.00 | +1.114% | 14,746 | -3.074% | |
| 2026-09-10 | 53.41 | 53.74 | 53.27 | 53.41 | -1.114% | 43,436 | -1.994% | |
| 2026-09-09 | 54.10 | 54.41 | 53.86 | 54.01 | -0.815% | 29,700 | -3.086% | |
| 2026-09-08 | 54.51 | 54.70 | 54.37 | 54.45 | +0.399% | 50,795 | -3.875% | |
| 2026-09-04 | 53.88 | 54.46 | 53.88 | 54.23 | +0.713% | 212,729 | -3.492% | |
| 2026-09-03 | 53.47 | 54.08 | 53.31 | 53.85 | +1.393% | 33,118 | -2.804% | |
| 2026-09-02 | 52.93 | 53.27 | 52.89 | 53.11 | +0.740% | 44,678 | -1.450% | |
| 2026-09-01 | 53.06 | 53.26 | 52.47 | 52.72 | -1.662% | 348,740 | -0.721% | |
| 2026-08-31 | 54.00 | 54.00 | 53.31 | 53.61 | -0.351% | 395,810 | -2.371% | |
| 2026-08-28 | 54.12 | 54.39 | 53.66 | 53.80 | -0.591% | 37,204 | -2.714% | |
| 2026-08-27 | 54.04 | 54.28 | 53.85 | 54.12 | +0.549% | 27,846 | -3.289% | |
| 2026-08-26 | 53.81 | 54.03 | 53.66 | 53.82 | -0.131% | 40,640 | -2.758% | |
| 2026-08-25 | 53.79 | 54.00 | 53.69 | 53.90 | +1.202% | 61,521 | -2.885% | |
| 2026-08-24 | 53.35 | 53.43 | 52.99 | 53.26 | -0.628% | 89,901 | -1.718% | |
| 2026-08-21 | 53.56 | 53.83 | 53.29 | 53.59 | +1.078% | 86,250 | -2.336% | |
| 2026-08-20 | 53.14 | 53.44 | 52.90 | 53.02 | -0.839% | 72,408 | -1.283% | |
| 2026-08-19 | 54.05 | 54.05 | 53.29 | 53.47 | -0.438% | 55,586 | -2.110% | |
| 2026-08-18 | 54.08 | 54.25 | 53.55 | 53.70 | -2.375% | 58,615 | -2.539% | |
| 2026-08-17 | 55.03 | 55.42 | 54.91 | 55.01 | +0.548% | 36,488 | -4.854% | |
| 2026-08-14 | 54.68 | 54.98 | 54.49 | 54.71 | +0.203% | 27,484 | -4.332% | |
| 2026-08-13 | 54.63 | 54.87 | 54.46 | 54.60 | +0.497% | 27,398 | -4.138% | |
| 2026-08-12 | 54.42 | 54.62 | 54.18 | 54.33 | +1.475% | 38,472 | -3.662% | |
| 2026-08-11 | 53.62 | 53.89 | 53.33 | 53.54 | +0.138% | 13,389 | -2.241% | |
| 2026-08-10 | 53.49 | 53.76 | 53.35 | 53.47 | -0.703% | 28,542 | -2.107% | |
| 2026-08-07 | 53.96 | 53.97 | 53.55 | 53.84 | +0.645% | 32,603 | -2.795% | |
| 2026-08-06 | 53.58 | 54.06 | 53.41 | 53.50 | -1.202% | 72,725 | -2.168% | |
| 2026-08-05 | 53.89 | 54.39 | 53.89 | 54.15 | +1.085% | 398,874 | -3.345% | |
| 2026-08-04 | 52.79 | 53.68 | 52.79 | 53.57 | +2.792% | 62,784 | -2.296% | |
| 2026-08-03 | 51.53 | 52.32 | 51.42 | 52.12 | +1.132% | 57,501 | +0.432% | |
| 2026-07-31 | 51.75 | 51.79 | 50.96 | 51.53 | +0.730% | 82,384 | +1.568% | |
| 2026-07-30 | 50.37 | 51.28 | 50.37 | 51.16 | +3.497% | 73,051 | +2.310% | |
| 2026-07-29 | 49.82 | 50.46 | 49.11 | 49.43 | -2.561% | 70,184 | +5.887% | |
| 2026-07-28 | 50.60 | 50.94 | 50.17 | 50.73 | -2.180% | 246,676 | +3.175% | |
| 2026-07-27 | 52.37 | 52.37 | 51.36 | 51.86 | +0.426% | 52,716 | +0.926% | |
| 2026-07-24 | 51.89 | 52.18 | 51.43 | 51.64 | -0.541% | 355,896 | +1.356% | |
| 2026-07-23 | 51.97 | 52.17 | 51.79 | 51.92 | -1.027% | 27,380 | +0.807% | |
| 2026-07-22 | 52.63 | 52.77 | 52.42 | 52.46 | -0.531% | 25,717 | -0.229% | |
| 2026-07-21 | 52.25 | 52.92 | 52.13 | 52.74 | +2.501% | 55,268 | -0.758% | |
| 2026-07-20 | 51.98 | 52.08 | 51.45 | 51.45 | -0.937% | 41,990 | +1.723% | |
| 2026-07-17 | 51.05 | 52.21 | 50.97 | 51.94 | -1.096% | 52,825 | +0.770% | |
| 2026-07-16 | 52.79 | 52.93 | 52.37 | 52.52 | -1.950% | 58,149 | -0.334% | |
| 2026-07-15 | 53.68 | 53.73 | 53.07 | 53.56 | +0.150% | 101,625 | -2.278% | |
| 2026-07-14 | 53.45 | 53.85 | 53.25 | 53.48 | +1.741% | 110,914 | -2.132% | |
| 2026-07-13 | 53.16 | 53.21 | 52.46 | 52.56 | -2.675% | 61,024 | -0.428% | |
| 2026-07-10 | 53.96 | 54.22 | 53.70 | 54.01 | +0.596% | 41,891 | -3.092% | |
| 2026-07-09 | 53.57 | 53.91 | 53.34 | 53.69 | +1.493% | 57,912 | -2.514% | |
| 2026-07-08 | 52.78 | 53.07 | 52.21 | 52.90 | -1.324% | 40,027 | -1.059% | |
| 2026-07-07 | 54.11 | 54.14 | 53.30 | 53.61 | -2.748% | 33,156 | -2.369% | |
| 2026-07-06 | 54.88 | 55.22 | 54.61 | 55.12 | +0.825% | 64,556 | -5.052% | |
| 2026-07-02 | 55.43 | 55.66 | 54.41 | 54.67 | -1.613% | 82,125 | -4.269% | |
| 2026-07-01 | 55.62 | 55.89 | 55.31 | 55.57 | -0.590% | 137,361 | -5.812% | |
| 2026-06-30 | 55.40 | 56.04 | 55.21 | 55.90 | +1.366% | 19,126 | -6.368% | |
| 2026-06-29 | 54.95 | 55.26 | 54.26 | 55.15 | +0.670% | 41,223 | -5.090% | |
| 2026-06-26 | 54.72 | 55.25 | 54.44 | 54.78 | -1.368% | 95,395 | -4.454% | |
| 2026-06-25 | 56.38 | 56.38 | 55.23 | 55.54 | +0.253% | 40,993 | -5.762% | |
| 2026-06-24 | 55.61 | 55.85 | 54.79 | 55.40 | -0.543% | 53,477 | -5.523% | |
| 2026-06-23 | 55.63 | 56.27 | 55.34 | 55.70 | -4.766% | 57,323 | -6.036% | |
| 2026-06-22 | 58.24 | 58.67 | 57.50 | 58.49 | +1.722% | 36,765 | -10.515% | Div $0.450 |
| 2026-06-18 | 57.36 | 57.78 | 57.23 | 57.50 | +2.177% | 215,013 | -8.974% | |
| 2026-06-17 | 57.42 | 57.65 | 56.27 | 56.27 | -0.646% | 46,471 | -6.992% | |
| 2026-06-16 | 57.13 | 57.36 | 56.55 | 56.64 | +0.303% | 80,574 | -7.594% | |
| 2026-06-15 | 56.54 | 56.65 | 56.17 | 56.47 | +1.748% | 126,217 | -7.314% | |
| 2026-06-12 | 55.49 | 55.74 | 54.97 | 55.50 | +0.759% | 36,210 | -5.694% | |
| 2026-06-11 | 53.63 | 55.26 | 53.29 | 55.08 | +4.431% | 124,936 | -4.978% | |
| 2026-06-10 | 53.53 | 53.88 | 52.56 | 52.74 | -2.043% | 212,323 | -0.767% | |
| 2026-06-09 | 55.17 | 55.17 | 52.69 | 53.84 | -1.002% | 153,445 | -2.795% | |
| 2026-06-08 | 54.91 | 54.91 | 54.22 | 54.39 | +1.607% | 53,531 | -3.769% | |
| 2026-06-05 | 55.46 | 55.46 | 53.45 | 53.53 | -5.332% | 99,389 | -2.223% | |
| 2026-06-04 | 56.40 | 56.74 | 55.84 | 56.55 | -0.344% | 62,102 | -7.437% | |
| 2026-06-03 | 57.21 | 57.21 | 56.64 | 56.74 | -0.993% | 45,796 | -7.755% | |
| 2026-06-02 | 57.06 | 57.52 | 56.99 | 57.31 | -1.260% | 57,498 | -8.670% | |
| 2026-06-01 | 57.40 | 58.32 | 57.28 | 58.04 | -0.005% | 60,547 | -9.821% | |
| 2026-05-29 | 58.22 | 58.36 | 57.77 | 58.04 | -0.239% | 68,061 | -9.825% | |
| 2026-05-28 | 57.52 | 58.39 | 57.32 | 58.18 | +0.638% | 63,043 | -10.041% | |
| 2026-05-27 | 58.30 | 58.30 | 57.58 | 57.81 | -1.464% | 180,328 | -9.468% | |
| 2026-05-26 | 58.60 | 58.80 | 58.41 | 58.67 | +3.703% | 76,094 | -10.793% | |
| 2026-05-22 | 56.80 | 56.94 | 56.34 | 56.58 | +0.721% | 44,204 | -7.490% | |
| 2026-05-21 | 55.54 | 56.43 | 55.35 | 56.17 | +0.782% | 39,928 | -6.823% | |
| 2026-05-20 | 54.79 | 55.90 | 54.71 | 55.74 | +1.858% | 46,696 | -6.094% | |
| 2026-05-19 | 54.40 | 55.26 | 54.16 | 54.72 | -2.234% | 59,766 | -4.349% | |
| 2026-05-18 | 56.31 | 56.31 | 55.25 | 55.97 | -0.214% | 48,157 | -6.486% | |
| 2026-05-15 | 56.18 | 56.50 | 55.74 | 56.09 | -3.093% | 62,329 | -6.686% | |
| 2026-05-14 | 58.01 | 58.17 | 57.64 | 57.88 | -1.330% | 69,518 | -9.572% | |
| 2026-05-13 | 58.13 | 58.75 | 57.88 | 58.66 | +1.397% | 48,457 | -10.775% | |
| 2026-05-12 | 58.24 | 58.25 | 57.02 | 57.85 | -1.549% | 68,521 | -9.528% | |
| 2026-05-11 | 58.70 | 59.15 | 58.54 | 58.76 | -0.888% | 57,768 | -10.930% | |
| 2026-05-08 | 58.68 | 59.47 | 58.68 | 59.29 | +1.927% | 90,709 | -11.721% | |
| 2026-05-07 | 59.14 | 59.14 | 58.07 | 58.17 | -1.634% | 78,168 | -10.020% | |
| 2026-05-06 | 58.84 | 59.26 | 58.52 | 59.13 | +2.818% | 121,364 | -11.491% | |
| 2026-05-05 | 57.04 | 57.71 | 56.97 | 57.51 | +2.375% | 89,119 | -8.996% | |
| 2026-05-04 | 56.53 | 57.00 | 55.87 | 56.18 | -0.707% | 112,525 | -6.835% | |
| 2026-05-01 | 56.47 | 57.06 | 56.38 | 56.58 | -0.115% | 50,370 | -7.494% | |
| 2026-04-30 | 55.90 | 56.79 | 55.58 | 56.65 | +3.731% | 62,540 | -7.600% | |
| 2026-04-29 | 55.09 | 55.13 | 54.40 | 54.61 | -1.010% | 76,443 | -4.153% | |
| 2026-04-28 | 55.25 | 55.35 | 54.88 | 55.16 | -0.325% | 192,452 | -5.121% | |
| 2026-04-27 | 55.61 | 55.61 | 55.19 | 55.34 | +0.081% | 38,702 | -5.430% | |
| 2026-04-24 | 55.21 | 55.53 | 54.88 | 55.30 | +1.069% | 83,644 | -5.353% | |
| 2026-04-23 | 55.09 | 55.40 | 54.17 | 54.72 | -1.022% | 37,063 | -4.341% | |
| 2026-04-22 | 55.33 | 55.58 | 54.95 | 55.28 | +1.993% | 77,947 | -5.318% | |
| 2026-04-21 | 55.37 | 55.46 | 54.10 | 54.20 | -2.148% | 47,751 | -3.432% | |
| 2026-04-20 | 55.50 | 55.60 | 55.05 | 55.39 | -1.428% | 51,991 | -5.506% | |
| 2026-04-17 | 56.28 | 56.79 | 56.03 | 56.19 | +1.943% | 89,356 | -6.856% | |
| 2026-04-16 | 55.44 | 55.44 | 54.82 | 55.12 | -0.224% | 424,622 | -5.046% | |
| 2026-04-15 | 55.37 | 55.43 | 55.00 | 55.25 | -1.435% | 53,885 | -5.259% | |
| 2026-04-14 | 55.44 | 56.05 | 55.44 | 56.05 | +2.191% | 42,646 | -6.619% | |
| 2026-04-13 | 53.78 | 55.00 | 53.78 | 54.85 | +0.890% | 144,911 | -4.573% | |
| 2026-04-10 | 54.44 | 54.59 | 54.00 | 54.36 | +0.424% | 34,766 | -3.724% | |
| 2026-04-09 | 53.57 | 54.39 | 53.31 | 54.13 | +0.944% | 79,684 | -3.316% | |
| 2026-04-08 | 53.80 | 53.98 | 53.09 | 53.63 | +5.858% | 73,440 | -2.403% | |
| 2026-04-07 | 50.40 | 50.78 | 49.69 | 50.66 | -0.533% | 277,462 | +3.314% | |
| 2026-04-06 | 50.57 | 51.03 | 50.57 | 50.93 | +1.267% | 41,851 | +2.764% | |
| 2026-04-02 | 49.27 | 50.41 | 49.25 | 50.30 | -1.556% | 49,384 | +4.066% | |
| 2026-04-01 | 50.64 | 51.66 | 50.64 | 51.09 | +3.170% | 93,940 | +2.447% | |
| 2026-03-31 | 48.37 | 49.56 | 48.17 | 49.52 | +4.429% | 48,329 | +5.695% | |
| 2026-03-30 | 47.83 | 48.00 | 47.10 | 47.42 | -0.644% | 36,476 | +10.375% | |
| 2026-03-27 | 47.86 | 48.45 | 47.43 | 47.73 | -1.222% | 78,897 | +9.664% | |
| 2026-03-26 | 48.95 | 49.28 | 48.18 | 48.32 | -2.801% | 99,810 | +8.324% | |
| 2026-03-25 | 49.95 | 49.99 | 49.49 | 49.71 | +1.882% | 19,621 | +5.291% | |
| 2026-03-24 | 48.51 | 49.12 | 48.45 | 48.79 | -1.230% | 41,258 | +7.272% | |
| 2026-03-23 | 48.99 | 50.02 | 48.82 | 49.40 | +3.151% | 56,145 | +5.952% | |
| 2026-03-20 | 49.39 | 49.39 | 47.64 | 47.89 | -3.408% | 53,728 | +9.291% | |
| 2026-03-19 | 48.85 | 49.87 | 48.55 | 49.58 | -0.563% | 115,429 | +5.567% | |
| 2026-03-18 | 50.56 | 50.79 | 49.77 | 49.86 | -1.308% | 74,141 | +4.973% | |
| 2026-03-17 | 50.95 | 51.16 | 50.44 | 50.52 | +0.401% | 89,658 | +3.599% | |
| 2026-03-16 | 50.17 | 50.55 | 50.02 | 50.32 | +2.091% | 84,639 | +4.014% | |
| 2026-03-13 | 50.41 | 50.61 | 49.19 | 49.29 | -2.224% | 46,108 | +6.189% | |
| 2026-03-12 | 50.88 | 50.88 | 50.11 | 50.41 | -2.456% | 60,917 | +3.827% | |
| 2026-03-11 | 51.60 | 51.99 | 51.35 | 51.68 | -0.183% | 52,769 | +1.277% | |
| 2026-03-10 | 52.01 | 52.72 | 51.75 | 51.77 | +0.945% | 173,596 | +1.092% | |
| 2026-03-09 | 50.23 | 51.62 | 49.58 | 51.29 | +0.358% | 132,558 | +2.047% | |
| 2026-03-06 | 50.47 | 51.40 | 50.35 | 51.11 | -1.128% | 71,697 | +2.413% | |
| 2026-03-05 | 52.44 | 52.63 | 51.13 | 51.69 | -2.957% | 92,789 | +1.257% | |
| 2026-03-04 | 52.86 | 53.34 | 52.67 | 53.27 | +1.723% | 49,131 | -1.737% | |
| 2026-03-03 | 51.86 | 52.74 | 50.86 | 52.36 | -4.044% | 239,605 | -0.044% | |
| 2026-03-02 | 54.31 | 54.97 | 54.22 | 54.57 | -1.587% | 94,760 | -4.086% | |
| 2026-02-27 | 55.59 | 55.74 | 55.33 | 55.45 | -0.162% | 31,591 | -5.609% | |
| 2026-02-26 | 55.59 | 55.69 | 54.89 | 55.54 | +0.177% | 76,065 | -5.762% | |
| 2026-02-25 | 55.13 | 55.61 | 55.12 | 55.44 | +1.226% | 83,541 | -5.594% | |
| 2026-02-24 | 54.42 | 54.92 | 54.27 | 54.77 | +0.073% | 309,450 | -4.437% | |
| 2026-02-23 | 54.86 | 55.02 | 54.40 | 54.73 | +0.284% | 224,652 | -4.367% | |
| 2026-02-20 | 54.15 | 54.70 | 54.11 | 54.58 | +1.196% | 262,087 | -4.095% | |
| 2026-02-19 | 53.78 | 53.97 | 53.55 | 53.93 | -0.517% | 62,236 | -2.948% | |
| 2026-02-18 | 54.14 | 54.54 | 54.03 | 54.21 | +1.056% | 122,056 | -3.450% | |
| 2026-02-17 | 53.31 | 53.82 | 52.97 | 53.64 | +0.158% | 81,746 | -2.430% | |
| 2026-02-13 | 53.14 | 53.72 | 52.87 | 53.56 | +0.186% | 1,031,094 | -2.276% | |
| 2026-02-12 | 54.71 | 54.71 | 53.33 | 53.46 | -1.852% | 88,714 | -2.094% | |
| 2026-02-11 | 54.55 | 54.55 | 53.89 | 54.47 | +0.767% | 47,368 | -3.907% | |
| 2026-02-10 | 54.49 | 54.49 | 53.92 | 54.05 | -0.727% | 52,262 | -3.171% | |
| 2026-02-09 | 53.55 | 54.50 | 53.55 | 54.45 | +2.282% | 50,518 | -3.875% | |
| 2026-02-06 | 52.87 | 53.26 | 52.76 | 53.23 | +2.840% | 95,949 | -1.681% | |
| 2026-02-05 | 52.31 | 52.57 | 51.71 | 51.77 | -2.312% | 69,632 | +1.111% | |
| 2026-02-04 | 53.82 | 53.82 | 52.59 | 52.99 | -0.482% | 73,543 | -1.227% | |
| 2026-02-03 | 52.87 | 53.39 | 52.78 | 53.25 | +1.049% | 46,530 | -1.703% | |
| 2026-02-02 | 52.15 | 52.78 | 52.13 | 52.69 | +1.248% | 62,816 | -0.672% | |
| 2026-01-30 | 52.87 | 53.07 | 51.91 | 52.04 | -2.872% | 56,847 | +0.567% | |
| 2026-01-29 | 54.10 | 54.25 | 52.81 | 53.58 | +0.217% | 84,772 | -2.321% | |
| 2026-01-28 | 53.37 | 53.51 | 53.06 | 53.47 | -0.396% | 40,404 | -2.109% | |
| 2026-01-27 | 53.30 | 53.87 | 53.17 | 53.68 | +2.085% | 71,405 | -2.496% | |
| 2026-01-26 | 52.70 | 53.00 | 52.49 | 52.58 | +0.724% | 212,278 | -0.463% | |
| 2026-01-23 | 51.79 | 52.29 | 51.63 | 52.21 | +0.588% | 149,184 | +0.258% | |
| 2026-01-22 | 51.68 | 52.00 | 51.50 | 51.90 | +1.189% | 156,166 | +0.848% | |
| 2026-01-21 | 51.07 | 51.43 | 50.65 | 51.29 | +0.730% | 212,731 | +2.047% | |
| 2026-01-20 | 50.76 | 51.30 | 50.76 | 50.92 | -1.033% | 46,699 | +2.792% | |
| 2026-01-16 | 51.24 | 51.49 | 50.89 | 51.45 | +0.626% | 53,370 | +1.730% | |
| 2026-01-15 | 51.12 | 51.31 | 51.01 | 51.13 | +0.235% | 65,000 | +2.367% | |
| 2026-01-14 | 50.92 | 51.10 | 50.74 | 51.01 | +0.572% | 86,299 | +2.607% | |
| 2026-01-13 | 50.84 | 50.95 | 50.57 | 50.72 | -0.530% | 57,687 | +3.194% | |
| 2026-01-12 | 50.59 | 51.05 | 50.59 | 50.99 | +0.811% | 26,333 | +2.648% | |
| 2026-01-09 | 50.20 | 50.66 | 50.20 | 50.58 | +0.551% | 150,789 | +3.480% | |
| 2026-01-08 | 50.32 | 50.45 | 50.03 | 50.30 | +0.008% | 38,476 | +4.050% | |
| 2026-01-07 | 50.48 | 50.48 | 49.99 | 50.30 | -0.270% | 62,530 | +4.058% | |
| 2026-01-06 | 50.53 | 50.60 | 50.30 | 50.43 | +0.279% | 53,028 | +3.778% | |
| 2026-01-05 | 49.88 | 50.44 | 49.72 | 50.29 | +1.539% | 44,662 | +4.067% | |
| 2026-01-02 | 49.58 | 49.78 | 49.30 | 49.53 | +1.121% | 81,541 | +5.669% | |
| 2025-12-31 | 49.23 | 49.23 | 48.90 | 48.98 | -0.572% | 20,536 | +6.854% | |
| 2025-12-30 | 49.40 | 49.50 | 49.17 | 49.26 | +0.170% | 36,020 | +6.243% | |
| 2025-12-29 | 49.28 | 49.32 | 49.01 | 49.18 | -0.202% | 25,292 | +6.424% | |
| 2025-12-26 | 49.36 | 49.42 | 49.08 | 49.28 | -0.262% | 31,127 | +6.209% | |
| 2025-12-24 | 49.33 | 49.52 | 49.23 | 49.41 | +0.131% | 25,757 | +5.931% | |
| 2025-12-23 | 49.22 | 49.48 | 49.06 | 49.34 | +0.571% | 25,604 | +6.070% | |
| 2025-12-22 | 48.91 | 49.18 | 48.84 | 49.06 | +0.463% | 81,256 | +6.675% | |
| 2025-12-19 | 48.61 | 49.07 | 48.52 | 48.84 | +1.022% | 76,392 | +7.169% | |
| 2025-12-18 | 48.36 | 48.63 | 48.17 | 48.34 | +0.803% | 75,435 | +8.264% | |
| 2025-12-17 | 48.43 | 48.43 | 47.88 | 47.96 | -1.045% | 42,215 | +9.133% | |
| 2025-12-16 | 48.63 | 48.66 | 48.23 | 48.47 | -0.826% | 44,581 | +7.993% | |
| 2025-12-15 | 49.01 | 49.14 | 48.66 | 48.87 | +0.246% | 26,653 | +7.100% | |
| 2025-12-12 | 49.37 | 49.38 | 48.58 | 48.75 | -0.919% | 24,176 | +7.364% | |
| 2025-12-11 | 49.06 | 49.31 | 49.02 | 49.20 | +0.505% | 77,623 | +6.377% | |
| 2025-12-10 | 48.49 | 49.14 | 48.39 | 48.95 | +0.813% | 29,797 | +6.915% | |
| 2025-12-09 | 48.53 | 48.68 | 48.47 | 48.56 | +0.186% | 34,199 | +7.784% | |
| 2025-12-08 | 48.57 | 48.66 | 48.32 | 48.47 | +0.468% | 23,923 | +7.984% | |
| 2025-12-05 | 48.64 | 48.64 | 48.13 | 48.24 | +0.583% | 24,698 | +8.489% | |
| 2025-12-04 | 48.12 | 48.21 | 47.83 | 47.97 | -0.229% | 56,212 | +9.121% | |
| 2025-12-03 | 47.90 | 48.18 | 47.73 | 48.08 | +0.828% | 26,137 | +8.872% | |
| 2025-12-02 | 47.66 | 47.78 | 47.43 | 47.68 | +0.474% | 57,579 | +9.773% | |
| 2025-12-01 | 47.72 | 47.72 | 47.42 | 47.45 | -1.213% | 24,058 | +10.294% | |
| 2025-11-28 | 48.00 | 48.10 | 47.78 | 48.04 | +0.550% | 9,966 | +8.956% | |
| 2025-11-26 | 47.48 | 47.95 | 47.37 | 47.77 | +1.541% | 61,032 | +9.555% | |
| 2025-11-25 | 46.69 | 47.14 | 46.40 | 47.05 | +1.194% | 51,440 | +11.243% | |
| 2025-11-24 | 46.19 | 46.58 | 46.13 | 46.49 | +0.454% | 14,961 | +12.571% | |
| 2025-11-21 | 46.03 | 46.47 | 45.73 | 46.28 | +0.102% | 23,822 | +13.082% | |
| 2025-11-20 | 47.55 | 47.62 | 46.11 | 46.24 | -0.777% | 19,228 | +13.197% | |
| 2025-11-19 | 46.71 | 47.07 | 46.40 | 46.60 | -0.439% | 36,689 | +12.318% | |
| 2025-11-18 | 46.86 | 46.97 | 46.40 | 46.81 | -1.793% | 39,225 | +11.824% | |
| 2025-11-17 | 48.08 | 48.21 | 47.54 | 47.66 | -0.791% | 73,546 | +9.820% | |
| 2025-11-14 | 47.71 | 48.22 | 47.71 | 48.04 | -0.456% | 35,102 | +8.951% | |
| 2025-11-13 | 49.03 | 49.03 | 48.26 | 48.26 | -1.413% | 25,574 | +8.454% | |
| 2025-11-12 | 48.62 | 49.01 | 48.47 | 48.95 | +1.130% | 50,580 | +6.921% | |
| 2025-11-11 | 48.47 | 48.47 | 48.18 | 48.41 | -0.072% | 103,730 | +8.129% | |
| 2025-11-10 | 48.27 | 48.56 | 47.97 | 48.44 | +2.033% | 121,658 | +8.051% | |
| 2025-11-07 | 47.36 | 47.58 | 46.95 | 47.48 | -0.380% | 39,614 | +10.247% | |
| 2025-11-06 | 47.92 | 47.92 | 47.44 | 47.66 | -0.706% | 30,094 | +9.828% | |
| 2025-11-05 | 47.57 | 48.13 | 47.53 | 47.99 | +0.130% | 51,276 | +9.053% | |
| 2025-11-04 | 48.26 | 48.35 | 47.85 | 47.93 | -2.457% | 36,382 | +9.195% | |
| 2025-11-03 | 48.82 | 49.14 | 48.76 | 49.14 | +1.639% | 93,697 | +6.512% | |
| 2025-10-31 | 48.36 | 48.46 | 48.15 | 48.35 | +0.005% | 26,083 | +8.258% | |
| 2025-10-30 | 48.32 | 48.56 | 48.09 | 48.34 | -0.093% | 81,797 | +8.264% | |
| 2025-10-29 | 48.93 | 48.93 | 48.24 | 48.39 | -0.350% | 20,578 | +8.163% | |
| 2025-10-28 | 48.44 | 48.70 | 48.38 | 48.56 | -0.154% | 27,074 | +7.784% | |
| 2025-10-27 | 48.58 | 48.69 | 48.34 | 48.63 | +0.986% | 33,933 | +7.618% | |
| 2025-10-24 | 48.18 | 48.27 | 48.02 | 48.16 | +0.354% | 69,985 | +8.679% | |
| 2025-10-23 | 47.70 | 48.02 | 47.54 | 47.99 | +1.667% | 26,666 | +9.064% | |
| 2025-10-22 | 47.31 | 47.44 | 46.70 | 47.20 | +0.096% | 59,038 | +10.883% | |
| 2025-10-21 | 47.48 | 47.48 | 47.03 | 47.16 | -1.364% | 23,662 | +10.989% | |
| 2025-10-20 | 47.57 | 47.95 | 47.46 | 47.81 | +1.497% | 33,491 | +9.475% | |
| 2025-10-17 | 47.20 | 47.22 | 46.76 | 47.10 | -1.050% | 29,657 | +11.113% | |
| 2025-10-16 | 47.63 | 47.87 | 47.41 | 47.60 | +0.274% | 83,892 | +9.946% | |
| 2025-10-15 | 47.50 | 47.70 | 47.19 | 47.48 | +0.433% | 33,751 | +10.247% | |
| 2025-10-14 | 46.67 | 47.49 | 46.67 | 47.27 | -0.053% | 28,904 | +10.725% | |
| 2025-10-13 | 47.11 | 47.43 | 47.03 | 47.30 | +0.896% | 38,168 | +10.667% | |
| 2025-10-10 | 47.72 | 47.81 | 46.82 | 46.88 | -2.017% | 65,953 | +11.659% | |
| 2025-10-09 | 48.33 | 48.33 | 47.69 | 47.84 | -0.891% | 19,706 | +9.406% | |
| 2025-10-08 | 48.15 | 48.40 | 48.09 | 48.27 | +0.656% | 28,420 | +8.431% | |
| 2025-10-07 | 48.52 | 48.52 | 47.84 | 47.96 | -1.122% | 34,096 | +9.142% | |
| 2025-10-06 | 48.53 | 48.70 | 48.44 | 48.50 | +0.563% | 25,802 | +7.918% | |
| 2025-10-03 | 48.29 | 48.37 | 48.07 | 48.23 | +0.580% | 27,956 | +8.525% | |
| 2025-10-02 | 48.04 | 48.11 | 47.66 | 47.95 | +0.157% | 46,960 | +9.155% | |
| 2025-10-01 | 47.89 | 47.98 | 47.65 | 47.88 | +0.420% | 35,352 | +9.326% | |
| 2025-09-30 | 47.44 | 47.75 | 47.30 | 47.67 | +0.588% | 30,905 | +9.785% | |
| 2025-09-29 | 47.36 | 47.51 | 47.28 | 47.40 | +1.096% | 31,971 | +10.431% | |
| 2025-09-26 | 46.88 | 47.02 | 46.70 | 46.88 | +0.281% | 81,254 | +11.641% | |
| 2025-09-25 | 46.75 | 46.94 | 46.50 | 46.75 | -1.171% | 35,677 | +11.955% | |
| 2025-09-24 | 47.41 | 47.54 | 47.22 | 47.30 | -0.316% | 41,761 | +10.644% | |
| 2025-09-23 | 47.83 | 47.91 | 47.40 | 47.45 | -0.576% | 42,229 | +10.294% | |
| 2025-09-22 | 47.58 | 47.91 | 47.43 | 47.73 | +0.463% | 34,462 | +9.658% | |
| 2025-09-19 | 47.43 | 47.56 | 47.27 | 47.51 | +0.243% | 32,981 | +10.166% | |
| 2025-09-18 | 47.26 | 47.50 | 47.16 | 47.40 | +0.190% | 62,208 | +10.434% | |
| 2025-09-17 | 47.56 | 47.56 | 47.07 | 47.30 | -0.818% | 63,666 | +10.644% | |
| 2025-09-16 | 47.84 | 47.92 | 47.39 | 47.70 | -0.424% | 26,440 | +9.739% | |
| 2025-09-15 | 47.94 | 47.97 | 47.58 | 47.90 | +0.838% | 30,087 | +9.274% | |
| 2025-09-12 | 47.48 | 47.60 | 47.33 | 47.50 | -0.358% | 34,969 | +10.190% | |
| 2025-09-11 | 47.45 | 47.72 | 47.44 | 47.67 | +1.286% | 30,998 | +9.796% | |
| 2025-09-10 | 47.10 | 47.28 | 46.96 | 47.06 | +1.182% | 39,334 | +11.208% | |
| 2025-09-09 | 46.48 | 46.67 | 46.27 | 46.52 | -0.651% | 40,448 | +12.522% | |
| 2025-09-08 | 46.74 | 46.83 | 46.52 | 46.82 | +1.101% | 38,809 | +11.790% | |
| 2025-09-05 | 46.85 | 46.85 | 46.07 | 46.31 | +0.719% | 116,942 | +13.021% | |
| 2025-09-04 | 45.97 | 45.99 | 45.78 | 45.98 | +0.359% | 22,488 | +13.833% | |
| 2025-09-03 | 45.69 | 45.91 | 45.53 | 45.81 | +0.230% | 41,554 | +14.242% | |
| 2025-09-02 | 45.59 | 45.86 | 45.44 | 45.71 | -1.338% | 251,990 | +14.505% | |
| 2025-08-29 | 46.36 | 46.43 | 46.08 | 46.33 | -0.399% | 17,713 | +12.973% | |
| 2025-08-28 | 46.42 | 46.58 | 46.30 | 46.52 | +0.797% | 29,269 | +12.523% | |
| 2025-08-27 | 46.05 | 46.20 | 45.83 | 46.15 | -0.199% | 179,086 | +13.420% | |
| 2025-08-26 | 46.10 | 46.33 | 46.08 | 46.24 | +0.269% | 136,592 | +13.194% | |
| 2025-08-25 | 46.54 | 46.54 | 46.00 | 46.12 | -0.977% | 43,087 | +13.499% | |
| 2025-08-22 | 46.09 | 46.68 | 46.09 | 46.57 | +1.870% | 40,222 | +12.390% | |
| 2025-08-21 | 45.66 | 45.81 | 45.62 | 45.72 | +0.241% | 22,421 | +14.492% | |
| 2025-08-20 | 45.65 | 45.75 | 45.50 | 45.60 | -0.686% | 33,040 | +14.768% | |
| 2025-08-19 | 46.25 | 46.25 | 45.83 | 45.92 | -1.027% | 45,596 | +13.981% | |
| 2025-08-18 | 46.15 | 46.47 | 46.15 | 46.40 | +0.176% | 35,814 | +12.810% | |
| 2025-08-15 | 46.48 | 46.48 | 46.14 | 46.31 | -0.097% | 76,423 | +13.009% | |
| 2025-08-14 | 46.41 | 46.53 | 46.25 | 46.36 | -0.215% | 19,464 | +12.899% | |
| 2025-08-13 | 46.70 | 46.77 | 46.32 | 46.46 | +0.324% | 83,084 | +12.656% | |
| 2025-08-12 | 46.04 | 46.40 | 46.04 | 46.31 | +0.564% | 55,676 | +13.021% | |
| 2025-08-11 | 46.12 | 46.26 | 45.97 | 46.05 | -0.464% | 47,805 | +13.659% | |
| 2025-08-08 | 46.19 | 46.35 | 46.17 | 46.27 | -0.548% | 15,568 | +13.131% | |
| 2025-08-07 | 46.75 | 46.77 | 46.27 | 46.52 | +0.497% | 93,923 | +12.511% | |
| 2025-08-06 | 46.18 | 46.45 | 46.02 | 46.29 | +0.728% | 82,959 | +13.070% | |
| 2025-08-05 | 46.09 | 46.13 | 45.77 | 45.96 | -0.054% | 36,316 | +13.893% | |
| 2025-08-04 | 46.01 | 46.01 | 45.68 | 45.98 | +1.974% | 55,137 | +13.832% | |
| 2025-08-01 | 45.28 | 45.28 | 44.76 | 45.09 | -0.966% | 33,120 | +16.079% | |
| 2025-07-31 | 45.87 | 45.87 | 45.31 | 45.53 | +0.143% | 72,300 | +14.957% | |
| 2025-07-30 | 45.76 | 45.87 | 45.20 | 45.47 | -0.759% | 47,426 | +15.122% | |
| 2025-07-29 | 45.96 | 45.96 | 45.62 | 45.81 | +0.412% | 62,688 | +14.248% | |
| 2025-07-28 | 46.15 | 46.15 | 45.52 | 45.62 | -1.830% | 62,720 | +14.719% | |
| 2025-07-25 | 46.43 | 46.59 | 46.22 | 46.48 | -0.086% | 169,464 | +12.620% | |
| 2025-07-24 | 46.47 | 46.76 | 46.45 | 46.52 | -0.460% | 32,378 | +12.523% | |
| 2025-07-23 | 46.48 | 46.85 | 46.22 | 46.73 | +1.437% | 12,665 | +12.005% | |
| 2025-07-22 | 46.03 | 46.15 | 45.68 | 46.07 | +0.039% | 32,391 | +13.614% | |
| 2025-07-21 | 46.10 | 46.34 | 45.82 | 46.05 | +0.722% | 37,323 | +13.659% | |
| 2025-07-18 | 46.19 | 46.19 | 45.71 | 45.72 | -0.316% | 31,336 | +14.479% | |
| 2025-07-17 | 45.83 | 46.00 | 45.59 | 45.87 | +0.394% | 121,774 | +14.118% | |
| 2025-07-16 | 45.54 | 45.70 | 45.09 | 45.69 | +0.583% | 44,750 | +14.567% | |
| 2025-07-15 | 45.92 | 45.92 | 45.34 | 45.42 | -0.591% | 81,987 | +15.236% | |
| 2025-07-14 | 45.64 | 45.92 | 45.52 | 45.69 | +0.285% | 32,713 | +14.555% | |
| 2025-07-11 | 45.80 | 45.80 | 45.48 | 45.56 | -1.492% | 121,178 | +14.881% | |
| 2025-07-10 | 46.17 | 46.25 | 45.84 | 46.25 | +0.369% | 51,019 | +13.168% | |
| 2025-07-09 | 45.87 | 46.09 | 45.82 | 46.08 | +0.458% | 53,960 | +13.585% | |
| 2025-07-08 | 45.78 | 45.92 | 45.60 | 45.87 | +0.946% | 149,925 | +14.105% | |
| 2025-07-07 | 45.53 | 45.63 | 45.28 | 45.44 | -0.066% | 40,241 | +15.185% | |
| 2025-07-03 | 45.35 | 45.71 | 45.35 | 45.47 | +0.044% | 26,704 | +15.109% | |
| 2025-07-02 | 45.13 | 45.56 | 44.97 | 45.45 | -0.099% | 29,485 | +15.160% | |
| 2025-07-01 | 45.63 | 45.73 | 45.22 | 45.49 | -0.990% | 89,512 | +15.046% | |
| 2025-06-30 | 45.73 | 45.97 | 45.57 | 45.95 | +0.635% | 161,042 | +13.906% | |
| 2025-06-27 | 45.67 | 45.80 | 45.43 | 45.66 | +0.241% | 96,095 | +14.630% | |
| 2025-06-26 | 45.33 | 45.64 | 45.22 | 45.55 | +1.448% | 153,253 | +14.907% | |
| 2025-06-25 | 44.83 | 45.00 | 44.63 | 44.90 | -0.056% | 55,981 | +16.570% | |
| 2025-06-24 | 44.87 | 45.02 | 44.66 | 44.92 | +0.796% | 91,825 | +16.505% | |
| 2025-06-23 | 44.00 | 44.64 | 43.85 | 44.57 | +0.022% | 30,180 | +17.433% | |
| 2025-06-20 | 45.00 | 45.00 | 44.47 | 44.56 | -0.602% | 29,028 | +17.460% | |
| 2025-06-18 | 44.91 | 45.03 | 44.61 | 44.83 | +0.067% | 93,000 | +16.752% | |
| 2025-06-17 | 45.26 | 45.26 | 44.65 | 44.80 | -1.104% | 97,271 | +16.830% | |
| 2025-06-16 | 45.55 | 45.67 | 45.27 | 45.30 | +0.779% | 55,010 | +15.541% | |
| 2025-06-13 | 44.83 | 45.14 | 44.69 | 44.95 | -0.969% | 105,545 | +16.440% | |
| 2025-06-12 | 45.26 | 45.42 | 45.14 | 45.39 | +1.103% | 83,437 | +15.312% | |
| 2025-06-11 | 44.79 | 45.09 | 44.64 | 44.90 | +0.436% | 85,341 | +16.583% | |
| 2025-06-10 | 44.93 | 45.08 | 44.59 | 44.70 | -0.423% | 174,239 | +17.092% | |
| 2025-06-09 | 45.28 | 45.28 | 44.82 | 44.89 | -0.540% | 41,245 | +16.596% | |
| 2025-06-06 | 45.25 | 45.26 | 44.90 | 45.13 | -0.014% | 20,323 | +15.967% | |
| 2025-06-05 | 45.39 | 45.39 | 45.03 | 45.14 | +0.445% | 26,215 | +15.950% | |
| 2025-06-04 | 44.80 | 45.08 | 44.70 | 44.94 | +0.762% | 218,045 | +16.466% | |
| 2025-06-03 | 44.73 | 44.82 | 44.47 | 44.60 | -1.043% | 30,905 | +17.354% | |
| 2025-06-02 | 44.68 | 45.07 | 44.11 | 45.07 | +1.669% | 48,453 | +16.130% | |
| 2025-05-30 | 44.31 | 44.43 | 44.00 | 44.33 | +0.034% | 25,141 | +18.069% | |
| 2025-05-29 | 44.38 | 44.43 | 44.13 | 44.31 | -0.056% | 18,301 | +18.109% | |
| 2025-05-28 | 44.32 | 44.40 | 44.10 | 44.34 | -0.761% | 36,915 | +18.042% | |
| 2025-05-27 | 44.68 | 44.79 | 44.45 | 44.68 | +2.032% | 50,858 | +17.144% | |
| 2025-05-23 | 43.55 | 43.94 | 43.46 | 43.79 | +0.455% | 36,338 | +19.525% | |
| 2025-05-22 | 43.50 | 43.76 | 43.33 | 43.59 | -0.180% | 23,597 | +20.069% | |
| 2025-05-21 | 43.88 | 44.17 | 43.61 | 43.67 | -0.137% | 48,880 | +19.853% | |
| 2025-05-20 | 43.42 | 43.73 | 43.28 | 43.73 | +1.203% | 18,042 | +19.689% | |
| 2025-05-19 | 42.84 | 43.50 | 42.84 | 43.21 | +0.676% | 87,700 | +21.129% | |
| 2025-05-16 | 42.71 | 42.94 | 42.64 | 42.92 | +0.515% | 27,222 | +21.948% | |
| 2025-05-15 | 42.32 | 42.70 | 42.28 | 42.70 | +1.425% | 40,135 | +22.576% | |
| 2025-05-14 | 42.31 | 42.31 | 41.88 | 42.10 | -0.095% | 10,505 | +24.323% | |
| 2025-05-13 | 42.10 | 42.19 | 41.80 | 42.14 | +0.357% | 21,152 | +24.205% | |
| 2025-05-12 | 42.17 | 42.18 | 41.56 | 41.99 | -1.177% | 88,038 | +24.649% | |
| 2025-05-09 | 42.61 | 42.64 | 42.13 | 42.49 | +0.024% | 17,361 | +23.182% | |
| 2025-05-08 | 42.45 | 42.73 | 42.25 | 42.48 | +0.094% | 23,164 | +23.211% | |
| 2025-05-07 | 42.34 | 42.45 | 42.16 | 42.44 | +0.236% | 24,065 | +23.327% | |
| 2025-05-06 | 42.33 | 42.45 | 42.06 | 42.34 | -0.236% | 57,384 | +23.618% | |
| 2025-05-05 | 42.15 | 42.45 | 42.01 | 42.44 | +1.386% | 52,101 | +23.327% | |
| 2025-05-02 | 42.01 | 42.15 | 41.80 | 41.86 | +1.331% | 47,437 | +25.036% | |
| 2025-05-01 | 41.57 | 41.57 | 41.14 | 41.31 | -0.073% | 23,917 | +26.701% | |
| 2025-04-30 | 41.26 | 41.57 | 41.05 | 41.34 | -0.145% | 76,055 | +26.609% | |
| 2025-04-29 | 41.19 | 41.51 | 40.94 | 41.40 | +0.687% | 8,063 | +26.425% | |
| 2025-04-28 | 41.00 | 41.17 | 40.83 | 41.12 | +0.667% | 79,174 | +27.293% | |
| 2025-04-25 | 40.69 | 40.99 | 40.69 | 40.84 | +0.074% | 18,072 | +28.143% | |
| 2025-04-24 | 40.60 | 40.95 | 40.28 | 40.81 | +1.682% | 312,132 | +28.237% | |
| 2025-04-23 | 40.49 | 41.00 | 40.13 | 40.14 | -0.987% | 702,337 | +30.394% | |
| 2025-04-22 | 39.93 | 40.59 | 39.93 | 40.54 | +1.249% | 40,083 | +29.107% | |
| 2025-04-21 | 40.38 | 40.44 | 39.46 | 40.04 | +0.150% | 58,995 | +30.719% | |
| 2025-04-17 | 39.62 | 40.13 | 39.54 | 39.98 | +1.472% | 9,043 | +30.915% | |
| 2025-04-16 | 39.41 | 39.80 | 39.21 | 39.40 | +0.025% | 77,356 | +32.843% | |
| 2025-04-15 | 39.44 | 39.69 | 39.33 | 39.39 | 0.000% | 11,111 | +32.876% |