Dark

PNQI
Invesco NASDAQ Internet ETF
stock NASDAQ ETF

At Close

Jan 26, 2026 3:59:30 PM EST

52.50USD+0.738%(+0.38)1,102,418

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-52.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-26	52.1700	52.770000	52.170000	52.5056	+0.749%	1,102,418	0.000%
2026-01-23	51.8600	52.350000	51.840000	52.1153	+0.357%	29,855	+0.749%
2026-01-22	51.9000	52.052200	51.800000	51.9300	+1.271%	71,135	+1.108%
2026-01-21	51.1400	51.555000	50.830000	51.2785	+0.369%	116,281	+2.393%
2026-01-20	51.3000	51.720000	51.030000	51.0900	-2.368%	65,665	+2.771%
2026-01-16	52.8500	52.850000	52.300000	52.3289	-0.760%	40,054	+0.338%
2026-01-15	53.2800	53.280000	52.640000	52.7297	-0.587%	57,082	-0.425%
2026-01-14	53.5800	53.580000	52.655000	53.0412	-1.536%	30,274	-1.010%
2026-01-13	54.1100	54.430000	53.580000	53.8685	-0.715%	57,279	-2.530%
2026-01-12	54.0700	54.420000	53.970000	54.2562	-0.044%	29,017	-3.227%
2026-01-09	54.3500	54.400000	53.820000	54.2800	-0.331%	45,234	-3.269%
2026-01-08	54.3600	54.490000	54.008000	54.4600	-0.110%	76,997	-3.589%
2026-01-07	54.4700	54.880000	54.300000	54.5200	+0.017%	61,655	-3.695%
2026-01-06	54.0900	54.510600	54.090000	54.5106	+0.657%	32,973	-3.678%
2026-01-05	53.5200	54.466100	53.520000	54.1550	+1.410%	43,962	-3.046%
2026-01-02	54.2500	54.250000	53.220000	53.4022	-1.010%	26,177	-1.679%
2025-12-31	54.2000	54.200000	53.935000	53.9473	-0.708%	30,198	-2.672%
2025-12-30	54.2800	54.540000	54.280000	54.3319	-0.107%	15,049	-3.361%
2025-12-29	54.1700	54.480000	54.170000	54.3900	-0.214%	39,276	-3.465%
2025-12-26	54.3900	54.560000	54.380000	54.5065	+0.103%	36,736	-3.671%
2025-12-24	54.1600	54.525000	54.160000	54.4503	+0.305%	14,356	-3.572%
2025-12-23	54.0900	54.285000	54.000000	54.2848	+0.101%	18,961	-3.278%
2025-12-22	54.2400	54.320000	54.130000	54.2300	+0.461%	13,032	-3.180%
2025-12-19	53.7700	54.120000	53.770000	53.9809	+0.588%	20,642	-2.733%
2025-12-18	53.5900	54.050000	53.520000	53.6653	+1.083%	36,929	-2.161%
2025-12-17	53.8600	53.985800	53.085000	53.0903	-1.063%	29,917	-1.101%
2025-12-16	53.2500	53.720000	53.250000	53.6607	+0.241%	57,852	-2.153%
2025-12-15	54.3100	54.310000	53.420000	53.5319	-1.314%	27,999	-1.917%
2025-12-12	54.5300	54.690000	54.023700	54.2446	-0.549%	32,864	-3.206%
2025-12-11	54.3600	54.650000	54.300000	54.5441	-0.078%	48,345	-3.737%
2025-12-10	54.4500	54.770000	54.210000	54.5869	-0.042%	28,915	-3.813%
2025-12-09	54.3300	54.718400	54.330000	54.6098	+0.193%	22,847	-3.853%
2025-12-08	54.8100	54.860000	54.283500	54.5046	-0.492%	20,015	-3.668%
2025-12-05	54.4700	55.025000	54.470000	54.7742	+0.734%	18,530	-4.142%
2025-12-04	54.5500	54.550000	54.007000	54.3750	+0.185%	21,526	-3.438%
2025-12-03	54.1200	54.390000	54.120000	54.2747	-0.188%	13,232	-3.260%
2025-12-02	54.0800	54.530000	53.960000	54.3769	+0.866%	29,683	-3.441%
2025-12-01	53.7300	54.140000	53.680100	53.9100	-0.365%	19,628	-2.605%
2025-11-28	53.8000	54.110000	53.800000	54.1074	+0.934%	9,160	-2.960%
2025-11-26	53.6700	53.840000	53.590000	53.6066	+0.161%	25,727	-2.054%
2025-11-25	53.0500	53.580000	53.000000	53.5202	+1.287%	46,236	-1.896%
2025-11-24	52.2100	52.890000	52.210000	52.8400	+2.178%	41,586	-0.633%
2025-11-21	51.1800	52.120000	51.080000	51.7139	+1.352%	30,342	+1.531%
2025-11-20	53.1600	53.160000	51.000000	51.0243	-2.488%	116,139	+2.903%
2025-11-19	52.7000	52.995000	52.141000	52.3263	-0.653%	26,349	+0.343%
2025-11-18	52.6000	52.960000	52.180000	52.6703	-0.567%	76,521	-0.313%
2025-11-17	53.4500	53.750000	52.730000	52.9704	-0.905%	30,497	-0.877%
2025-11-14	53.0200	53.910000	52.980000	53.4542	-0.473%	23,193	-1.775%
2025-11-13	54.6100	54.650000	53.660000	53.7084	-2.170%	20,068	-2.240%
2025-11-12	55.2900	55.290000	54.705000	54.8998	-0.368%	44,465	-4.361%
2025-11-11	54.6900	55.192500	54.690000	55.1028	+0.406%	22,499	-4.713%
2025-11-10	54.7200	54.940000	54.400000	54.8800	+1.632%	62,087	-4.327%
2025-11-07	53.6500	54.000000	53.170000	53.9988	+0.199%	83,951	-2.765%
2025-11-06	54.8500	54.850000	53.830000	53.8917	-2.064%	30,320	-2.572%
2025-11-05	54.9400	55.190986	54.692500	55.0272	+0.149%	12,657	-4.582%
2025-11-04	54.9300	55.569900	54.890100	54.9456	-1.935%	88,452	-4.441%
2025-11-03	56.4700	56.470000	55.805000	56.0297	-0.161%	17,709	-6.290%
2025-10-31	56.2095	56.365000	56.034600	56.1201	+0.790%	11,382	-6.441%
2025-10-30	56.0100	56.386800	55.680000	55.6800	-1.923%	43,317	-5.701%
2025-10-29	56.9600	56.960000	56.480000	56.7715	-0.303%	90,196	-7.514%
2025-10-28	57.1000	57.220200	56.944100	56.9441	+0.101%	64,330	-7.794%
2025-10-27	56.6800	56.910000	56.535000	56.8868	+1.804%	22,614	-7.702%
2025-10-24	55.9300	56.111500	55.856800	55.8790	+0.791%	21,416	-6.037%
2025-10-23	55.2700	55.535000	55.254000	55.4404	+0.613%	11,519	-5.294%
2025-10-22	55.6700	55.679900	54.745100	55.1025	-1.588%	30,925	-4.713%
2025-10-21	55.8300	56.060000	55.746600	55.9918	+0.482%	41,792	-6.226%
2025-10-20	54.8300	55.795000	54.830000	55.7230	+2.244%	30,120	-5.774%
2025-10-17	54.0200	54.660000	54.020000	54.5000	+0.449%	37,938	-3.659%
2025-10-16	55.0200	55.230000	54.040000	54.2564	-0.747%	36,564	-3.227%
2025-10-15	55.1000	55.410000	54.540000	54.6648	-0.096%	50,979	-3.950%
2025-10-14	54.2100	55.094700	53.867500	54.7174	-0.365%	78,551	-4.042%
2025-10-13	54.7600	54.970100	54.520000	54.9179	+1.440%	52,615	-4.393%
2025-10-10	55.8700	56.120000	54.090000	54.1381	-3.213%	69,274	-3.015%
2025-10-09	56.0800	56.080000	55.660000	55.9351	-0.274%	46,791	-6.131%
2025-10-08	55.9700	56.156707	55.875000	56.0889	+0.494%	30,194	-6.389%
2025-10-07	56.4100	56.410000	55.525000	55.8131	-0.890%	34,731	-5.926%
2025-10-06	55.9400	56.450000	55.612700	56.3143	+1.030%	42,597	-6.763%
2025-10-03	55.8500	56.125000	55.680000	55.7403	-0.278%	28,724	-5.803%
2025-10-02	55.6400	55.895600	55.303400	55.8956	+0.831%	37,604	-6.065%
2025-10-01	55.3900	55.688300	55.340000	55.4347	-0.706%	26,752	-5.284%
2025-09-30	56.3600	56.360000	55.470000	55.8291	-1.310%	41,442	-5.953%
2025-09-29	56.4100	56.575000	56.400000	56.5700	+0.941%	16,932	-7.185%
2025-09-26	55.8400	56.064400	55.650000	56.0425	+0.345%	26,536	-6.311%
2025-09-25	55.8600	55.980000	55.380000	55.8500	-0.534%	31,418	-5.988%
2025-09-24	56.6100	56.610000	56.000000	56.1500	-0.196%	48,097	-6.490%
2025-09-23	57.1500	57.150000	56.200000	56.2600	-1.335%	58,904	-6.673%
2025-09-22	56.9000	57.160000	56.880000	57.0212	-0.103%	66,287	-7.919%
2025-09-19	57.0200	57.080000	56.800000	57.0800	+0.635%	26,009	-8.014%
2025-09-18	56.6600	56.870000	56.570000	56.7200	+0.725%	43,877	-7.430%
2025-09-17	56.3500	56.450000	55.845000	56.3117	+0.082%	33,285	-6.759%
2025-09-16	56.2100	56.310000	55.990100	56.2654	+0.335%	27,783	-6.682%
2025-09-15	55.5200	56.090000	55.520000	56.0773	+1.391%	53,061	-6.369%
2025-09-12	55.2500	55.340000	55.080000	55.3078	+0.026%	44,150	-5.067%
2025-09-11	55.0300	55.360000	55.000000	55.2932	+0.745%	64,960	-5.041%
2025-09-10	55.6600	55.660000	54.760000	54.8843	-1.376%	38,587	-4.334%
2025-09-09	55.3500	55.650300	55.310000	55.6503	+0.695%	50,521	-5.651%
2025-09-08	55.1800	55.370000	55.140000	55.2660	+0.667%	31,268	-4.995%
2025-09-05	55.0200	55.220000	54.480000	54.9000	+0.055%	36,772	-4.361%
2025-09-04	54.3700	54.890000	54.190000	54.8700	+0.808%	56,014	-4.309%
2025-09-03	54.1250	54.430000	54.125000	54.4300	+1.473%	20,192	-3.536%
2025-09-02	53.3100	53.650000	52.945000	53.6400	-0.795%	75,049	-2.115%
2025-08-29	54.2300	54.349900	53.825000	54.0700	-0.343%	56,788	-2.893%
2025-08-28	53.8200	54.310000	53.820000	54.2559	+0.835%	30,335	-3.226%
2025-08-27	53.7201	53.890000	53.640000	53.8067	+0.068%	45,378	-2.418%
2025-08-26	53.8100	53.850000	53.570000	53.7700	-0.056%	22,173	-2.351%
2025-08-25	53.8700	54.180000	53.800000	53.8000	-0.237%	34,078	-2.406%
2025-08-22	53.0000	54.040000	53.000000	53.9278	+2.159%	35,858	-2.637%
2025-08-21	52.7800	52.880000	52.552900	52.7883	-0.391%	32,021	-0.536%
2025-08-20	53.2300	53.250200	52.480000	52.9956	-0.832%	45,657	-0.925%
2025-08-19	53.8300	53.890000	53.388400	53.4403	-0.959%	40,233	-1.749%
2025-08-18	53.7600	53.980900	53.670000	53.9578	+0.082%	37,850	-2.691%
2025-08-15	53.8100	54.207900	53.700000	53.9138	+0.324%	24,862	-2.612%
2025-08-14	53.5300	53.925300	53.530000	53.7395	-0.072%	45,855	-2.296%
2025-08-13	53.7001	53.805000	53.550000	53.7784	+0.502%	39,257	-2.367%
2025-08-12	52.8700	53.530000	52.850000	53.5100	+1.742%	46,498	-1.877%
2025-08-11	52.9500	53.010000	52.593600	52.5936	-0.664%	23,641	-0.167%
2025-08-08	52.8100	52.945300	52.707500	52.9453	+0.337%	26,007	-0.830%
2025-08-07	53.1000	53.250000	52.380000	52.7675	-0.170%	44,931	-0.496%
2025-08-06	52.2600	52.870000	52.200000	52.8573	+2.041%	56,015	-0.665%
2025-08-05	52.1600	52.335000	51.800000	51.8000	-0.799%	51,745	+1.362%
2025-08-04	51.7600	52.230000	51.760000	52.2172	+1.909%	24,794	+0.552%
2025-08-01	51.7800	51.780000	51.080000	51.2392	-2.772%	26,671	+2.472%
2025-07-31	53.4800	53.480000	52.675000	52.7000	+0.927%	28,373	-0.369%
2025-07-30	52.3100	52.479900	51.990000	52.2161	-0.027%	22,104	+0.554%
2025-07-29	52.9200	52.920000	52.230000	52.2301	-1.506%	29,842	+0.527%
2025-07-28	53.1000	53.100000	52.900000	53.0288	+0.058%	23,606	-0.987%
2025-07-25	52.9370	53.135000	52.937000	52.9980	+0.091%	26,463	-0.929%
2025-07-24	53.1000	53.113300	52.860000	52.9500	+0.392%	161,583	-0.839%
2025-07-23	52.8500	52.850000	52.512100	52.7434	-0.003%	34,347	-0.451%
2025-07-22	52.8900	52.890000	52.380000	52.7450	-0.168%	25,337	-0.454%
2025-07-21	52.6400	53.010000	52.640000	52.8340	+0.502%	27,622	-0.622%
2025-07-18	52.5200	52.570300	52.340000	52.5703	+0.262%	18,954	-0.123%
2025-07-17	51.9300	52.500000	51.930000	52.4331	+0.957%	42,584	+0.138%
2025-07-16	51.9400	52.029700	51.540000	51.9361	+0.031%	29,460	+1.097%
2025-07-15	52.2500	52.250000	51.880000	51.9200	-0.211%	70,387	+1.128%
2025-07-14	51.6100	52.110000	51.610000	52.0300	+0.736%	20,082	+0.914%
2025-07-11	51.7300	51.900000	51.600000	51.6500	-0.558%	38,800	+1.657%
2025-07-10	52.0400	52.129900	51.580000	51.9400	-0.364%	29,852	+1.089%
2025-07-09	51.9500	52.240000	51.890000	52.1300	+0.656%	23,671	+0.721%
2025-07-08	52.3500	52.350000	51.650100	51.7900	-0.652%	33,114	+1.382%
2025-07-07	52.0000	52.270000	51.966500	52.1300	-0.172%	20,536	+0.721%
2025-07-03	51.9100	52.230000	51.910000	52.2200	+0.889%	15,995	+0.547%
2025-07-02	51.6500	51.856300	51.560000	51.7600	+0.039%	28,116	+1.440%
2025-07-01	52.1100	52.266100	51.490000	51.7400	-0.900%	37,981	+1.480%
2025-06-30	52.4000	52.400000	52.030000	52.2100	+0.346%	29,589	+0.566%
2025-06-27	51.8100	52.040000	51.500300	52.0300	+0.677%	31,020	+0.914%
2025-06-26	51.1000	51.740000	51.010000	51.6800	+1.413%	23,414	+1.598%
2025-06-25	51.2000	51.320000	50.860000	50.9600	-0.176%	17,165	+3.033%
2025-06-24	50.4400	51.164000	50.440000	51.0500	+2.346%	31,264	+2.851%
2025-06-23	49.3900	49.920000	48.960000	49.8800	+0.768%	27,139	+5.264%
2025-06-20	49.9500	50.120000	49.380000	49.5000	-0.262%	29,598	+6.072%
2025-06-18	49.7900	49.980000	49.610300	49.6300	-0.181%	33,389	+5.794%
2025-06-17	49.9400	50.210000	49.720000	49.7200	-1.133%	27,596	+5.603%
2025-06-16	49.7300	50.290000	49.730000	50.2900	+1.946%	25,741	+4.406%
2025-06-13	49.3100	49.740000	49.240000	49.3300	-1.340%	39,024	+6.437%
2025-06-12	50.0500	50.170000	49.950000	50.0000	-0.478%	24,397	+5.011%
2025-06-11	50.5000	50.600000	50.130000	50.2400	-0.298%	38,901	+4.510%
2025-06-10	50.4700	50.470000	49.980000	50.3900	+0.020%	22,243	+4.198%
2025-06-09	50.4800	50.587200	50.280000	50.3800	-0.060%	33,759	+4.219%
2025-06-06	50.2600	50.510000	50.185000	50.4100	+1.164%	23,447	+4.157%
2025-06-05	49.9600	50.300000	49.710000	49.8300	+0.342%	41,638	+5.369%
2025-06-04	49.3400	49.770000	49.340000	49.6600	+0.914%	17,046	+5.730%
2025-06-03	49.0900	49.380000	49.002500	49.2100	+0.102%	18,474	+6.697%
2025-06-02	48.6100	49.160000	48.500000	49.1600	+0.532%	27,819	+6.806%
2025-05-30	48.6800	48.990000	48.160000	48.9000	+0.349%	58,498	+7.373%
2025-05-29	49.4200	49.420000	48.521900	48.7300	-0.510%	57,494	+7.748%
2025-05-28	49.1400	49.341000	48.970000	48.9800	-0.305%	87,636	+7.198%
2025-05-27	48.7400	49.220000	48.690000	49.1300	+1.718%	22,651	+6.871%
2025-05-23	47.9200	48.550000	47.920000	48.3000	-1.045%	28,732	+8.707%
2025-05-22	48.6500	49.081506	48.640600	48.8100	+0.288%	17,208	+7.571%
2025-05-21	48.8100	49.390000	48.510000	48.6700	-1.138%	31,383	+7.881%
2025-05-20	49.3200	49.341300	48.910000	49.2300	-0.626%	20,093	+6.654%
2025-05-19	48.8000	49.570000	48.800000	49.5400	-0.020%	100,085	+5.986%
2025-05-16	49.3800	49.563000	49.310500	49.5500	+0.875%	22,000	+5.965%
2025-05-15	49.1100	49.370000	48.850800	49.1200	-0.567%	27,824	+6.893%
2025-05-14	49.0200	49.505000	49.020000	49.4000	+0.714%	29,032	+6.287%
2025-05-13	48.5300	49.230000	48.470000	49.0500	+1.521%	53,743	+7.045%
2025-05-12	48.2400	48.315000	47.598400	48.3150	+4.195%	78,304	+8.673%
2025-05-09	46.7800	46.857900	46.175000	46.3700	-0.472%	16,832	+13.232%
2025-05-08	46.6300	46.955000	46.265000	46.5900	+1.129%	37,726	+12.697%
2025-05-07	46.2100	46.500000	45.710000	46.0700	+0.152%	46,075	+13.969%
2025-05-06	45.8400	46.430000	45.840000	46.0000	-0.905%	30,718	+14.143%
2025-05-05	45.9300	46.660000	45.930000	46.4200	-0.279%	103,517	+13.110%
2025-05-02	46.1100	46.770000	46.110000	46.5500	+1.860%	43,753	+12.794%
2025-05-01	45.9800	46.180000	45.640000	45.7000	+1.398%	48,525	+14.892%
2025-04-30	44.1800	45.125658	43.834000	45.0700	-0.022%	34,067	+16.498%
2025-04-29	44.4800	45.160000	44.480000	45.0800	+0.692%	107,992	+16.472%
2025-04-28	44.9800	45.075000	44.318500	44.7700	-0.067%	59,794	+17.279%
2025-04-25	44.4900	44.850000	44.380000	44.8000	+1.197%	51,251	+17.200%
2025-04-24	43.0700	44.310000	43.070000	44.2700	+3.001%	71,942	+18.603%
2025-04-23	43.5100	43.890000	42.840000	42.9800	+2.236%	151,723	+22.163%
2025-04-22	41.2300	42.360000	41.200000	42.0400	+3.343%	68,987	+24.894%
2025-04-21	41.1500	41.205000	40.327326	40.6800	-2.329%	82,244	+29.070%
2025-04-17	41.7800	41.970000	41.365000	41.6500	+0.337%	49,065	+26.064%
2025-04-16	41.8000	42.130000	40.989600	41.5100	-2.053%	37,440	+26.489%
2025-04-15	42.3500	42.702200	42.272900	42.3800	+0.071%	22,136	+23.892%
2025-04-14	43.2400	43.240000	42.080000	42.3500	+0.379%	56,915	+23.980%
2025-04-11	41.3400	42.260000	41.120000	42.1900	+1.565%	44,926	+24.450%
2025-04-10	42.3200	42.352000	40.590000	41.5400	-4.065%	56,086	+26.398%
2025-04-09	38.7700	43.480000	38.770000	43.3000	+10.969%	99,068	+21.260%
2025-04-08	41.2500	41.400000	38.450000	39.0200	-1.340%	137,222	+34.561%
2025-04-07	37.9100	40.550000	37.750000	39.5500	-0.428%	148,386	+32.758%
2025-04-04	40.3800	40.840000	39.460000	39.7200	-5.541%	307,534	+32.189%
2025-04-03	42.5000	42.770000	41.980000	42.0500	-6.096%	231,423	+24.865%
2025-04-02	43.8000	45.250000	43.800000	44.7800	+0.810%	75,069	+17.252%
2025-04-01	43.8600	44.560000	43.790000	44.4200	+0.657%	67,986	+18.203%
2025-03-31	43.4500	44.170000	42.880000	44.1300	-0.294%	73,120	+18.979%
2025-03-28	45.5000	45.500000	44.210000	44.2600	-3.594%	49,423	+18.630%
2025-03-27	45.7300	46.250000	45.540000	45.9100	-0.087%	37,576	+14.366%
2025-03-26	46.8700	46.960000	45.880000	45.9500	-2.109%	63,860	+14.267%
2025-03-25	46.7300	47.119800	46.723400	46.9400	+0.838%	76,546	+11.857%
2025-03-24	46.3800	46.580000	46.380000	46.5500	+1.838%	36,981	+12.794%
2025-03-21	44.7000	45.710000	44.700000	45.7100	+1.084%	23,979	+14.867%
2025-03-20	44.9400	45.870000	44.940000	45.2200	-0.418%	473,602	+16.111%
2025-03-19	44.8500	45.700000	44.850000	45.4100	+1.771%	35,510	+15.626%
2025-03-18	45.3000	45.330000	44.270000	44.6200	-2.192%	36,217	+17.673%
2025-03-17	44.9900	45.840000	44.990000	45.6200	+1.355%	49,249	+15.093%
2025-03-14	44.3900	45.010000	44.370000	45.0100	+2.951%	102,582	+16.653%
2025-03-13	44.8500	44.850000	43.690100	43.7200	-3.253%	97,584	+20.095%
2025-03-12	45.4400	45.560000	44.530100	45.1900	+1.323%	109,469	+16.189%
2025-03-11	44.4300	45.209300	44.160000	44.6000	-0.291%	123,818	+17.726%
2025-03-10	45.6700	45.670000	44.232093	44.7300	-3.930%	98,730	+17.383%
2025-03-07	46.3800	46.930000	45.360000	46.5600	-0.236%	135,404	+12.770%
2025-03-06	47.3400	47.940000	46.430000	46.6700	-2.832%	83,454	+12.504%
2025-03-05	47.2300	48.140000	46.970000	48.0300	+2.170%	119,898	+9.318%
2025-03-04	46.7300	47.660000	45.990000	47.0100	-0.487%	103,584	+11.690%
2025-03-03	48.4300	48.750000	46.970000	47.2400	-1.829%	72,956	+11.146%
2025-02-28	47.3500	48.170000	47.270000	48.1200	+1.284%	47,874	+9.114%
2025-02-27	48.7600	48.900000	47.510000	47.5100	-2.263%	237,089	+10.515%
2025-02-26	48.5700	49.140000	48.450000	48.6100	+0.621%	131,608	+8.014%
2025-02-25	48.7800	48.780000	47.680000	48.3100	-1.166%	264,849	+8.685%
2025-02-24	49.4300	49.430000	48.510000	48.8800	-1.253%	134,550	+7.417%
2025-02-21	50.8700	50.870000	49.420000	49.5000	-1.902%	73,856	+6.072%
2025-02-20	50.8500	50.900000	50.210000	50.4600	-0.708%	32,292	+4.054%
2025-02-19	50.8400	50.880000	50.370000	50.8200	-0.372%	58,056	+3.317%
2025-02-18	51.3200	51.320000	50.610000	51.0100	-0.274%	64,485	+2.932%
2025-02-14	51.0100	51.230000	50.830000	51.1500	+0.452%	80,410	+2.650%
2025-02-13	50.2400	50.945000	50.100000	50.9200	+1.273%	80,557	+3.114%
2025-02-12	49.5000	50.335000	49.406500	50.2800	+0.620%	257,016	+4.426%
2025-02-11	49.7400	50.080000	49.740000	49.9700	-0.259%	88,552	+5.074%
2025-02-10	50.0900	50.250000	50.000000	50.1000	+1.212%	92,493	+4.802%
2025-02-07	49.8800	50.268000	49.500000	49.5000	-0.503%	229,991	+6.072%
2025-02-06	49.5100	49.830000	49.510000	49.7500	+0.242%	44,521	+5.539%
2025-02-05	49.4900	49.690800	49.300000	49.6300	-1.116%	49,694	+5.794%
2025-02-04	49.7100	50.190000	49.710000	50.1900	+1.558%	39,709	+4.614%
2025-02-03	48.6700	49.660000	48.670000	49.4200	-0.603%	173,688	+6.244%
2025-01-31	50.2800	50.380000	49.565800	49.7200	-0.361%	78,956	+5.603%
2025-01-30	49.6100	50.220000	49.570000	49.9000	+0.483%	202,011	+5.222%
2025-01-29	49.8200	49.880900	49.420000	49.6600	-0.181%	52,954	+5.730%
2025-01-28	48.8400	49.830000	48.740000	49.7500	+2.072%	181,937	+5.539%
2025-01-27	47.5200	48.770100	47.520000	48.7400	+0.164%	103,206	+7.726%
2025-01-24	48.5300	48.830000	48.520000	48.6600	+0.330%	117,577	+7.903%
2025-01-23	48.0100	48.500000	47.970000	48.5000	+0.790%	320,094	+8.259%
2025-01-22	48.1300	48.300000	48.040000	48.1200	+1.135%	71,490	+9.114%
2025-01-21	47.7200	47.900000	47.250000	47.5800	+0.211%	396,794	+10.352%
2025-01-17	47.6800	47.680000	47.280000	47.4800	+1.000%	57,684	+10.585%
2025-01-16	47.2000	47.360000	46.960000	47.0100	-0.508%	61,609	+11.690%
2025-01-15	46.8900	47.369900	46.890000	47.2500	+2.565%	36,703	+11.123%
2025-01-14	46.3600	46.550000	45.848400	46.0685	-0.068%	26,006	+13.973%
2025-01-13	45.7400	46.137900	45.655100	46.1000	-0.496%	43,940	+13.895%
2025-01-10	46.7700	46.779300	45.975000	46.3300	-1.614%	50,145	+13.330%
2025-01-08	47.0300	47.290000	46.742000	47.0900	-0.042%	73,366	+11.501%
2025-01-07	48.0600	48.060000	47.010000	47.1100	-1.685%	75,140	+11.453%
2025-01-06	47.7500	48.110000	47.710000	47.9175	+1.391%	47,407	+9.575%
2025-01-03	47.0000	47.362000	46.872700	47.2600	+0.961%	47,856	+11.099%
2025-01-02	47.0300	47.270000	46.380000	46.8100	+0.257%	49,491	+12.167%
2024-12-31	47.0600	47.110000	46.580000	46.6900	-0.681%	43,036	+12.456%
2024-12-30	46.7600	47.200100	46.580000	47.0100	-1.094%	136,773	+11.690%
2024-12-27	47.8700	47.870000	47.071000	47.5300	-1.103%	28,257	+10.468%
2024-12-26	48.0200	48.240000	47.930000	48.0600	-0.373%	36,949	+9.250%
2024-12-24	47.8900	48.240000	47.890000	48.2400	+1.069%	31,762	+8.842%
2024-12-23	47.6900	47.790000	47.360000	47.7300	+0.336%	32,930	+10.005%
2024-12-20	46.6900	47.960000	46.520000	47.5700	+0.955%	67,654	+10.375%
2024-12-19	47.6000	47.810000	47.120000	47.1200	+0.213%	84,026	+11.430%
2024-12-18	49.0100	49.071900	47.010000	47.0200	-3.982%	88,302	+11.667%
2024-12-17	48.8900	49.150000	48.782100	48.9700	-0.041%	53,794	+7.220%
2024-12-16	48.7600	49.120000	48.760000	48.9900	+0.761%	37,892	+7.176%
2024-12-13	49.1400	49.158200	48.550000	48.6200	-1.078%	53,849	+7.992%
2024-12-12	49.3000	49.542800	49.150000	49.1500	-0.747%	30,434	+6.827%
2024-12-11	48.9900	49.610000	48.990000	49.5200	+1.413%	51,479	+6.029%
2024-12-10	49.0000	49.280000	48.680000	48.8300	-0.164%	55,928	+7.527%
2024-12-09	49.3400	49.470000	48.900000	48.9100	-0.791%	63,764	+7.351%
2024-12-06	48.8300	49.350000	48.830000	49.3000	+1.503%	100,387	+6.502%
2024-12-05	48.9000	48.900000	48.570000	48.5700	-0.532%	235,976	+8.103%
2024-12-04	48.3000	48.910000	48.300000	48.8300	+1.856%	89,105	+7.527%
2024-12-03	47.6700	47.980000	47.600000	47.9400	+0.419%	45,134	+9.524%
2024-12-02	47.4500	47.810000	47.450000	47.7400	+0.696%	43,603	+9.982%
2024-11-29	47.2200	47.500000	47.170000	47.4100	+0.296%	34,084	+10.748%
2024-11-27	47.4400	47.440000	47.107600	47.2700	-0.295%	42,012	+11.076%
2024-11-26	47.0800	47.540100	47.080000	47.4100	+0.594%	81,088	+10.748%
2024-11-25	47.0600	47.280000	46.803400	47.1300	+1.051%	65,134	+11.406%
2024-11-22	46.2300	46.640000	46.230000	46.6400	+0.647%	41,851	+12.576%
2024-11-21	46.4000	46.514340	45.880000	46.3400	-0.011%	91,767	+13.305%
2024-11-20	46.2700	46.379900	45.845000	46.3451	+0.292%	58,658	+13.293%
2024-11-19	45.4700	46.210000	45.470000	46.2100	+0.588%	279,890	+13.624%
2024-11-18	45.8000	45.960000	45.621400	45.9400	+0.284%	19,433	+14.292%
2024-11-15	46.1300	46.185000	45.565000	45.8100	-1.526%	43,176	+14.616%
2024-11-14	46.8900	46.890000	46.499900	46.5200	-0.683%	37,631	+12.867%
2024-11-13	46.6700	47.075600	46.670000	46.8400	+0.429%	33,826	+12.096%
2024-11-12	46.4100	46.770000	46.410000	46.6400	+0.974%	43,604	+12.576%
2024-11-11	45.7500	46.190000	45.750000	46.1900	+1.561%	39,844	+13.673%
2024-11-08	45.4500	45.525000	45.330000	45.4800	-0.449%	71,054	+15.448%
2024-11-07	45.3700	45.830000	45.370000	45.6850	+1.006%	57,145	+14.930%
2024-11-06	44.7100	45.270000	44.560000	45.2300	+2.169%	96,688	+16.086%
2024-11-05	43.7500	44.290000	43.750000	44.2700	+1.374%	33,268	+18.603%
2024-11-04	43.6000	43.840000	43.500000	43.6700	-0.092%	36,889	+20.233%
2024-11-01	43.6400	43.975000	43.490000	43.7100	+0.622%	33,439	+20.123%
2024-10-31	44.0200	44.150000	43.350000	43.4400	-2.162%	76,417	+20.869%
2024-10-30	44.5400	44.742500	44.320000	44.4000	+0.226%	37,203	+18.256%
2024-10-29	44.0200	44.420000	43.860000	44.3000	+0.636%	24,944	+18.523%
2024-10-28	44.0600	44.137800	43.970000	44.0200	+0.917%	340,526	+19.277%
2024-10-25	43.7500	44.089100	43.600000	43.6200	+0.276%	26,308	+20.370%
2024-10-24	43.5300	43.530000	43.340000	43.5000	+0.115%	18,900	+20.703%
2024-10-23	43.9800	44.000000	43.200000	43.4500	-1.586%	24,397	+20.841%
2024-10-22	43.8500	44.200000	43.850000	44.1500	+0.023%	29,891	+18.925%
2024-10-21	43.9800	44.140000	43.750000	44.1400	+0.113%	18,980	+18.952%
2024-10-18	44.0300	44.170000	43.983700	44.0900	+0.939%	24,474	+19.087%
2024-10-17	43.9700	43.970000	43.580100	43.6800	-0.456%	18,434	+20.205%
2024-10-16	43.8300	43.880000	43.720000	43.8800	+0.068%	22,564	+19.657%
2024-10-15	44.1000	44.170000	43.700000	43.8500	-0.680%	53,895	+19.739%
2024-10-14	44.1300	44.300000	44.100000	44.1500	+0.211%	28,519	+18.925%
2024-10-11	43.6200	44.139700	43.620000	44.0572	+1.062%	55,014	+19.176%
2024-10-10	43.5100	43.730000	43.480000	43.5943	-0.119%	20,026	+20.441%
2024-10-09	43.4400	43.660000	43.330000	43.6462	+0.590%	31,487	+20.298%
2024-10-08	42.9500	43.446700	42.950000	43.3900	+0.837%	25,762	+21.009%
2024-10-07	43.5600	43.560000	42.924100	43.0300	-1.330%	21,176	+22.021%
2024-10-04	43.4600	43.650000	43.150000	43.6100	+1.584%	28,236	+20.398%
2024-10-03	42.7800	42.980000	42.710000	42.9300	-0.487%	36,598	+22.305%
2024-10-02	43.0800	43.190000	42.870000	43.1400	+0.035%	55,560	+21.710%
2024-10-01	43.3900	43.450000	42.729085	43.1250	-0.748%	45,457	+21.752%
2024-09-30	43.3600	43.500000	43.100000	43.4500	+0.116%	30,592	+20.841%
2024-09-27	43.6100	43.610000	43.370000	43.3996	-0.192%	56,424	+20.982%
2024-09-26	43.7100	43.710000	43.140000	43.4831	+0.772%	68,207	+20.749%
2024-09-25	43.1900	43.350000	43.110000	43.1500	-0.392%	100,274	+21.682%
2024-09-24	43.0900	43.320000	42.730000	43.3200	+1.298%	55,506	+21.204%
2024-09-23	42.7700	42.900000	42.680000	42.7651	+0.317%	48,599	+22.777%
2024-09-20	42.5700	42.710000	42.260100	42.6300	+0.047%	52,771	+23.166%
2024-09-19	42.4000	42.770000	42.302000	42.6100	+2.799%	45,372	+23.224%
2024-09-18	41.4700	41.870000	41.290000	41.4500	-0.072%	46,545	+26.672%
2024-09-17	41.5200	41.670000	41.270000	41.4800	+0.680%	43,435	+26.581%
2024-09-16	41.1300	41.220000	40.980000	41.2000	-0.170%	18,030	+27.441%
2024-09-13	41.0500	41.355000	41.050000	41.2700	+0.414%	20,319	+27.225%
2024-09-12	40.7600	41.130000	40.680000	41.1000	+1.031%	35,873	+27.751%
2024-09-11	40.1000	40.690000	39.500000	40.6805	+1.576%	24,282	+29.068%
2024-09-10	40.0200	40.165000	39.630000	40.0495	+0.425%	28,132	+31.102%
2024-09-09	39.8200	40.040000	39.610000	39.8800	+1.013%	25,347	+31.659%
2024-09-06	40.4800	40.520000	39.400000	39.4800	-2.374%	92,150	+32.993%
2024-09-05	40.2200	40.730000	40.220000	40.4400	+0.422%	54,185	+29.836%
2024-09-04	40.1600	40.540000	40.150100	40.2700	-0.099%	38,116	+30.384%
2024-09-03	41.0000	41.180000	40.240000	40.3100	-2.279%	96,660	+30.255%
2024-08-30	41.2100	41.310000	40.988100	41.2500	+0.716%	18,759	+27.286%
2024-08-29	41.1400	41.472000	40.910100	40.9567	+0.581%	42,300	+28.198%
2024-08-28	41.1800	41.180000	40.525500	40.7200	-1.287%	47,745	+28.943%
2024-08-27	41.0300	41.397800	41.030000	41.2507	+0.087%	45,203	+27.284%
2024-08-26	41.3700	41.420200	41.090000	41.2147	-0.568%	29,513	+27.395%
2024-08-23	41.3100	41.590000	41.190000	41.4500	+0.925%	60,998	+26.672%
2024-08-22	41.6000	41.700000	41.010000	41.0700	-1.060%	41,880	+27.844%
2024-08-21	41.2200	41.530000	41.220000	41.5100	+0.704%	31,450	+26.489%
2024-08-20	41.3400	41.448000	41.110000	41.2200	-0.459%	71,323	+27.379%
2024-08-19	40.8900	41.410000	40.850000	41.4100	+1.421%	39,746	+26.794%
2024-08-16	40.6600	41.000000	40.660000	40.8300	+0.220%	264,549	+28.596%
2024-08-15	40.3500	40.784000	40.350000	40.7404	+1.975%	49,710	+28.878%
2024-08-14	40.0000	40.061900	39.680000	39.9512	+0.103%	26,479	+31.424%
2024-08-13	39.4400	39.940000	39.440000	39.9100	+1.811%	43,686	+31.560%
2024-08-12	39.3700	39.400000	39.060000	39.2000	-0.280%	104,864	+33.943%
2024-08-09	38.8900	39.348900	38.890000	39.3102	+0.976%	83,245	+33.567%
2024-08-08	38.3600	39.000000	38.180000	38.9301	+2.710%	35,824	+34.871%
2024-08-07	38.4400	38.960000	37.890000	37.9031	-0.288%	67,016	+38.526%
2024-08-06	37.5900	38.470000	37.380000	38.0124	+1.719%	115,315	+38.128%
2024-08-05	36.1200	37.850000	36.000000	37.3700	-2.859%	165,949	+40.502%