Dark

PRFZ
Invesco Exchange-Traded Fund Trust Invesco RAFI US 1500 Small-Mid ETF
stock NASDAQ ETF

At Close

May 12, 2026 3:59:30 PM EDT

50.59USD-0.901%(-0.46)4,496,878

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-51.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-12	50.9800	50.980000	50.030100	50.5803	-0.920%	4,496,878	0.000%
2026-05-11	51.3800	51.486800	51.035000	51.0499	-0.548%	63,210	-0.920%
2026-05-08	51.2800	51.400000	51.035000	51.3314	+0.471%	31,360	-1.463%
2026-05-07	51.7400	51.871400	51.005600	51.0908	-1.024%	46,599	-0.999%
2026-05-06	51.4900	51.660000	51.283800	51.6193	+0.740%	105,073	-2.013%
2026-05-05	50.8700	51.270000	50.731700	51.2400	+1.472%	43,244	-1.287%
2026-05-04	50.7600	51.060000	50.260000	50.4966	-0.656%	63,810	+0.166%
2026-05-01	50.7500	50.930000	50.450000	50.8300	+0.534%	51,598	-0.491%
2026-04-30	49.6800	50.580000	49.641000	50.5600	+1.904%	65,721	+0.040%
2026-04-29	50.0800	50.080000	49.330000	49.6152	-0.829%	59,102	+1.945%
2026-04-28	50.2200	50.580000	49.900000	50.0300	-0.734%	69,308	+1.100%
2026-04-27	50.4100	50.555000	50.350000	50.4000	-0.079%	49,396	+0.358%
2026-04-24	50.1900	50.560000	49.964400	50.4400	+0.784%	32,667	+0.278%
2026-04-23	50.3700	50.400000	49.490000	50.0476	-0.723%	55,027	+1.064%
2026-04-22	50.8000	50.800000	50.210000	50.4120	+0.302%	51,672	+0.334%
2026-04-21	50.9100	51.155000	50.120000	50.2600	-0.860%	90,594	+0.637%
2026-04-20	50.2200	50.750000	50.220000	50.6962	+0.568%	50,185	-0.229%
2026-04-17	50.0000	50.720000	50.000000	50.4100	+2.167%	107,791	+0.338%
2026-04-16	49.2100	49.415000	49.100000	49.3407	+0.300%	76,956	+2.512%
2026-04-15	49.0400	49.192900	48.920000	49.1929	+0.414%	86,159	+2.820%
2026-04-14	48.7500	49.150000	48.675000	48.9900	+0.948%	79,463	+3.246%
2026-04-13	47.6200	48.550000	47.620000	48.5300	+1.527%	91,629	+4.225%
2026-04-10	48.1300	48.130000	47.645000	47.8000	-0.658%	58,912	+5.817%
2026-04-09	47.7200	48.230000	47.625000	48.1165	+0.432%	66,809	+5.120%
2026-04-08	48.1800	48.280000	47.730100	47.9093	+2.646%	75,816	+5.575%
2026-04-07	46.5600	46.790000	46.260000	46.6744	+0.009%	95,599	+8.368%
2026-04-06	46.3900	46.785000	46.380000	46.6700	+0.409%	137,996	+8.379%
2026-04-02	45.3900	46.670000	45.390000	46.4800	+0.628%	60,735	+8.822%
2026-04-01	46.2300	46.660000	46.110000	46.1900	+0.698%	95,814	+9.505%
2026-03-31	45.1100	45.990000	45.020000	45.8700	+3.158%	80,854	+10.269%
2026-03-30	45.3800	45.380000	44.295000	44.4659	-1.033%	109,085	+13.751%
2026-03-27	45.6500	45.650000	44.810000	44.9300	-1.954%	70,871	+12.576%
2026-03-26	45.8700	46.590000	45.780000	45.8253	-1.324%	66,862	+10.376%
2026-03-25	46.4300	46.545000	46.060000	46.4400	+1.044%	59,667	+8.915%
2026-03-24	45.5600	46.170100	45.350000	45.9600	+0.349%	75,037	+10.053%
2026-03-23	45.7600	46.485000	45.650000	45.8000	+1.851%	115,328	+10.437%
2026-03-20	45.8100	45.920000	44.770000	44.9676	-2.117%	194,767	+12.482%
2026-03-19	45.1000	46.350000	45.100000	45.9400	+0.481%	55,478	+10.101%
2026-03-18	46.0100	46.263400	45.720000	45.7200	-1.302%	50,220	+10.631%
2026-03-17	46.1500	46.595000	46.150000	46.3230	+0.878%	68,285	+9.190%
2026-03-16	45.9300	46.360000	45.900000	45.9200	+0.943%	64,526	+10.149%
2026-03-13	45.9100	46.186900	45.352400	45.4909	-0.349%	73,062	+11.188%
2026-03-12	46.1100	46.200000	45.640000	45.6500	-2.402%	62,625	+10.800%
2026-03-11	46.7200	47.000000	46.460000	46.7736	-0.312%	50,895	+8.139%
2026-03-10	47.0700	47.707000	46.878200	46.9200	-0.556%	81,254	+7.801%
2026-03-09	46.1300	47.320000	45.570000	47.1825	+0.774%	368,112	+7.201%
2026-03-06	46.8000	47.130000	46.610000	46.8201	-2.028%	186,037	+8.031%
2026-03-05	48.0800	48.415000	47.375000	47.7894	-1.568%	72,282	+5.840%
2026-03-04	48.3400	48.660000	48.065000	48.5509	+0.942%	45,515	+4.180%
2026-03-03	47.5900	48.384100	47.020000	48.0978	-1.477%	133,950	+5.161%
2026-03-02	47.7800	48.930000	47.760000	48.8187	+0.707%	74,094	+3.608%
2026-02-27	48.4000	48.509600	48.144500	48.4760	-1.310%	36,287	+4.341%
2026-02-26	48.7600	49.130000	48.475700	49.1194	+0.831%	75,098	+2.974%
2026-02-25	48.7000	48.785000	48.330000	48.7145	+0.544%	34,390	+3.830%
2026-02-24	47.9200	48.550000	47.920000	48.4511	+1.264%	67,151	+4.395%
2026-02-23	48.7100	48.710000	47.550100	47.8461	-2.115%	84,973	+5.715%
2026-02-20	48.5000	49.270000	48.500000	48.8800	+0.090%	133,069	+3.479%
2026-02-19	48.4600	48.850000	48.360000	48.8359	+0.149%	72,170	+3.572%
2026-02-18	48.5800	49.150000	48.390000	48.7633	+0.398%	50,331	+3.726%
2026-02-17	48.4500	48.700000	47.880000	48.5700	+0.235%	58,244	+4.139%
2026-02-13	48.0900	48.816200	48.000000	48.4559	+1.065%	47,825	+4.384%
2026-02-12	49.2100	49.210000	47.720000	47.9451	-1.893%	58,198	+5.496%
2026-02-11	49.4500	49.500000	48.494900	48.8700	-0.440%	47,736	+3.500%
2026-02-10	49.1400	49.500000	49.078200	49.0861	-0.003%	57,683	+3.044%
2026-02-09	48.7800	49.215000	48.545000	49.0875	+0.548%	96,025	+3.041%
2026-02-06	47.9900	48.925000	47.990000	48.8200	+3.304%	72,454	+3.606%
2026-02-05	47.5200	47.900000	47.130000	47.2586	-1.380%	397,856	+7.029%
2026-02-04	48.1600	48.390000	47.390000	47.9200	-0.271%	352,027	+5.552%
2026-02-03	48.2100	48.485000	47.395000	48.0500	-0.213%	186,256	+5.266%
2026-02-02	47.5400	48.422500	47.540000	48.1528	+0.865%	154,094	+5.041%
2026-01-30	48.0300	48.260000	47.500000	47.7400	-1.241%	105,117	+5.950%
2026-01-29	48.4700	48.470000	47.765000	48.3400	+0.166%	187,391	+4.634%
2026-01-28	48.8900	49.030000	48.250000	48.2600	-0.924%	86,358	+4.808%
2026-01-27	48.7500	48.847600	48.500000	48.7100	-0.144%	67,935	+3.840%
2026-01-26	48.8200	49.065000	48.690000	48.7800	-0.205%	110,930	+3.691%
2026-01-23	49.6400	49.640000	48.816400	48.8800	-1.709%	135,261	+3.479%
2026-01-22	49.7600	50.089300	49.685000	49.7300	+0.770%	214,610	+1.710%
2026-01-21	48.6900	49.488400	48.550000	49.3500	+2.174%	121,387	+2.493%
2026-01-20	48.1100	48.681900	48.090000	48.3000	-1.328%	133,397	+4.721%
2026-01-16	49.2200	49.220000	48.895000	48.9500	-0.366%	131,336	+3.331%
2026-01-15	48.8800	49.337252	48.850000	49.1300	+1.091%	87,706	+2.952%
2026-01-14	48.3300	48.640000	48.285000	48.6000	+0.392%	81,773	+4.075%
2026-01-13	48.6000	48.600000	48.260000	48.4100	-0.124%	51,875	+4.483%
2026-01-12	48.1600	48.509400	47.980000	48.4701	+0.435%	103,070	+4.354%
2026-01-09	48.1100	48.450000	47.837400	48.2600	+0.784%	140,113	+4.808%
2026-01-08	47.3300	47.967600	47.330000	47.8848	+0.938%	58,798	+5.629%
2026-01-07	47.5900	47.726300	47.270000	47.4400	-0.231%	98,662	+6.620%
2026-01-06	46.8300	47.571600	46.690000	47.5500	+1.429%	84,503	+6.373%
2026-01-05	46.3800	47.000000	46.380000	46.8800	+1.538%	111,429	+7.893%
2026-01-02	46.2200	46.271100	45.765000	46.1700	+0.610%	62,848	+9.552%
2025-12-31	46.3300	46.330000	45.860000	45.8900	-0.920%	51,120	+10.221%
2025-12-30	46.5900	46.600000	46.315000	46.3162	-0.534%	94,274	+9.206%
2025-12-29	46.6300	46.786100	46.490000	46.5650	-0.754%	81,906	+8.623%
2025-12-26	47.0400	47.040000	46.760100	46.9187	-0.215%	37,846	+7.804%
2025-12-24	46.8700	47.070000	46.780000	47.0200	+0.388%	43,488	+7.572%
2025-12-23	46.9700	47.009900	46.751100	46.8384	-0.703%	66,350	+7.989%
2025-12-22	46.6800	47.370400	46.680000	47.1700	+0.805%	72,249	+7.230%
2025-12-19	46.7400	46.960000	46.740000	46.7931	+0.377%	77,842	+8.094%
2025-12-18	46.8000	46.965000	46.550000	46.6172	+0.565%	76,033	+8.501%
2025-12-17	46.8600	47.175000	46.306800	46.3555	-0.958%	52,274	+9.114%
2025-12-16	46.8300	47.050000	46.590000	46.8041	-0.311%	73,977	+8.068%
2025-12-15	47.5500	47.550000	46.927300	46.9500	-0.551%	56,917	+7.732%
2025-12-12	47.8200	47.869800	47.140100	47.2100	-1.206%	89,990	+7.139%
2025-12-11	47.2900	47.869900	47.290000	47.7865	+0.871%	104,953	+5.846%
2025-12-10	46.5900	47.730000	46.590000	47.3737	+1.498%	69,170	+6.769%
2025-12-09	46.4400	46.930000	46.440000	46.6745	+0.246%	53,682	+8.368%
2025-12-08	46.8700	46.870000	46.500000	46.5600	-0.172%	71,234	+8.635%
2025-12-05	46.7600	46.916400	46.580000	46.6400	-0.193%	49,463	+8.448%
2025-12-04	46.4300	46.879900	46.340000	46.7300	+0.466%	78,857	+8.239%
2025-12-03	45.9500	46.530000	45.950000	46.5132	+1.575%	69,695	+8.744%
2025-12-02	46.0500	46.050000	45.792200	45.7922	+0.020%	50,860	+10.456%
2025-12-01	45.7300	46.116200	45.690000	45.7829	-0.946%	81,786	+10.479%
2025-11-28	46.2200	46.240000	46.072900	46.2200	+0.347%	16,948	+9.434%
2025-11-26	45.7900	46.367900	45.790000	46.0600	+0.656%	53,454	+9.814%
2025-11-25	44.8600	45.820000	44.860000	45.7600	+2.183%	84,539	+10.534%
2025-11-24	44.1600	44.820000	44.140000	44.7822	+1.803%	78,193	+12.947%
2025-11-21	42.9500	44.245000	42.950000	43.9891	+2.893%	131,241	+14.984%
2025-11-20	44.2000	44.414000	42.730000	42.7521	-1.606%	55,404	+18.311%
2025-11-19	43.5500	43.775000	43.260100	43.4500	-0.311%	58,318	+16.410%
2025-11-18	43.2400	43.830000	43.160000	43.5854	+0.185%	431,128	+16.049%
2025-11-17	44.2400	44.386000	43.390000	43.5048	-1.982%	56,079	+16.264%
2025-11-14	43.7600	44.650000	43.760000	44.3846	-0.080%	143,774	+13.959%
2025-11-13	45.2600	45.285000	44.260000	44.4200	-2.267%	47,179	+13.868%
2025-11-12	45.6200	45.827500	45.450000	45.4504	+0.041%	73,440	+11.287%
2025-11-11	45.2800	45.488500	45.190000	45.4318	+0.329%	36,288	+11.332%
2025-11-10	45.3100	45.470000	44.940000	45.2828	+1.258%	59,499	+11.699%
2025-11-07	43.9600	44.720000	43.877000	44.7200	+0.789%	101,746	+13.104%
2025-11-06	45.1000	45.190000	44.355000	44.3700	-1.575%	73,745	+13.997%
2025-11-05	44.6200	45.242900	44.560000	45.0800	+1.326%	76,249	+12.201%
2025-11-04	44.6300	44.939900	44.460000	44.4900	-1.788%	144,370	+13.689%
2025-11-03	45.3200	45.320000	44.680000	45.3000	-0.176%	78,720	+11.656%
2025-10-31	45.3000	45.450000	44.963800	45.3800	+0.509%	78,240	+11.459%
2025-10-30	45.3900	45.749600	45.125000	45.1500	-0.796%	66,711	+12.027%
2025-10-29	46.2000	46.390000	45.220000	45.5122	-1.467%	105,204	+11.136%
2025-10-28	46.4800	46.480000	46.110400	46.1899	-0.765%	79,167	+9.505%
2025-10-27	46.7700	46.829900	46.465000	46.5458	+0.033%	78,216	+8.668%
2025-10-24	46.4300	46.770000	46.430000	46.5306	+1.166%	40,875	+8.703%
2025-10-23	45.5300	46.105000	45.530000	45.9941	+1.239%	54,617	+9.971%
2025-10-22	45.8300	45.988800	45.060000	45.4311	-1.108%	72,757	+11.334%
2025-10-21	45.7800	46.099900	45.595100	45.9400	+0.109%	56,308	+10.101%
2025-10-20	45.4900	45.950000	45.490000	45.8900	+1.965%	40,550	+10.221%
2025-10-17	44.9100	45.190100	44.770395	45.0058	-0.386%	62,844	+12.386%
2025-10-16	46.0600	46.100000	45.000000	45.1800	-1.457%	86,280	+11.953%
2025-10-15	45.9300	46.270000	45.480000	45.8481	+0.740%	66,158	+10.321%
2025-10-14	44.2600	45.760900	44.260000	45.5112	+1.351%	145,987	+11.138%
2025-10-13	44.5900	44.940000	44.560000	44.9044	+2.123%	153,168	+12.640%
2025-10-10	45.4700	45.605000	43.960000	43.9707	-3.211%	114,651	+15.032%
2025-10-09	45.7500	45.750000	45.350000	45.4296	-0.876%	97,085	+11.338%
2025-10-08	45.5400	45.894300	45.460000	45.8311	+0.921%	118,155	+10.362%
2025-10-07	46.0000	46.045000	45.290000	45.4128	-1.214%	90,845	+11.379%
2025-10-06	46.1200	46.270000	45.890000	45.9710	+0.089%	83,541	+10.027%
2025-10-03	45.7900	46.370000	45.790000	45.9300	+0.568%	83,404	+10.125%
2025-10-02	45.6600	45.680000	45.306100	45.6707	+0.194%	78,387	+10.750%
2025-10-01	45.1900	45.675000	45.190000	45.5824	+0.358%	52,878	+10.965%
2025-09-30	45.3700	45.450000	44.983800	45.4200	-0.044%	59,637	+11.361%
2025-09-29	45.8100	45.810000	45.280000	45.4400	-0.090%	63,118	+11.312%
2025-09-26	45.1300	45.539900	45.130000	45.4810	+1.002%	71,739	+11.212%
2025-09-25	44.9200	45.115000	44.720000	45.0300	-0.706%	101,144	+12.326%
2025-09-24	45.7400	45.855000	45.340000	45.3500	-0.588%	68,497	+11.533%
2025-09-23	45.9900	46.290000	45.601100	45.6184	-0.571%	97,700	+10.877%
2025-09-22	45.5900	45.920000	45.451700	45.8803	+0.107%	81,587	+10.244%
2025-09-19	46.4700	46.470000	45.780000	45.8311	-1.078%	130,682	+10.362%
2025-09-18	45.6800	46.380000	45.680000	46.3307	+2.151%	112,735	+9.172%
2025-09-17	45.3200	46.340000	45.071400	45.3553	+0.118%	300,591	+11.520%
2025-09-16	45.3900	45.390000	45.050000	45.3019	-0.246%	85,858	+11.652%
2025-09-15	45.4500	45.620100	45.360000	45.4138	+0.362%	80,306	+11.376%
2025-09-12	45.7400	45.740000	45.250000	45.2500	-1.248%	55,857	+11.780%
2025-09-11	44.8900	45.825000	44.890000	45.8218	+2.281%	64,959	+10.385%
2025-09-10	44.9200	45.135000	44.597800	44.8000	-0.232%	112,531	+12.902%
2025-09-09	45.1700	45.170000	44.760000	44.9043	-0.654%	71,625	+12.640%
2025-09-08	45.2500	45.250000	44.910000	45.2000	+0.242%	134,261	+11.903%
2025-09-05	45.1200	45.427500	44.710000	45.0907	+0.380%	89,791	+12.175%
2025-09-04	44.4400	44.920000	44.310600	44.9200	+1.217%	64,251	+12.601%
2025-09-03	44.3400	44.640000	44.120100	44.3800	-0.023%	85,258	+13.971%
2025-09-02	43.9700	44.430000	43.940000	44.3900	-0.549%	87,422	+13.945%
2025-08-29	44.8800	44.931000	44.484700	44.6350	-0.358%	54,572	+13.320%
2025-08-28	44.8900	44.890000	44.577100	44.7954	+0.213%	69,688	+12.914%
2025-08-27	44.4100	44.720000	44.410000	44.7000	+0.653%	69,402	+13.155%
2025-08-26	44.2500	44.510000	44.210000	44.4100	+0.566%	62,701	+13.894%
2025-08-25	44.3700	44.440000	44.145000	44.1602	-0.786%	71,068	+14.538%
2025-08-22	43.0800	44.585000	43.080000	44.5100	+3.865%	133,698	+13.638%
2025-08-21	42.6000	42.939700	42.540000	42.8539	+0.122%	91,959	+18.030%
2025-08-20	42.8500	42.920000	42.509000	42.8015	-0.369%	56,709	+18.174%
2025-08-19	43.2300	43.390000	42.890000	42.9600	-0.605%	142,447	+17.738%
2025-08-18	43.0000	43.271700	43.000000	43.2217	+0.492%	62,367	+17.025%
2025-08-15	43.2000	43.240000	42.859372	43.0100	-0.371%	57,443	+17.601%
2025-08-14	43.1500	43.211500	42.840000	43.1700	-1.190%	66,490	+17.165%
2025-08-13	43.0600	43.720000	43.060000	43.6900	+2.015%	83,841	+15.771%
2025-08-12	41.9300	42.850000	41.904400	42.8269	+2.920%	86,846	+18.104%
2025-08-11	41.7800	41.910000	41.570000	41.6119	-0.235%	99,949	+21.552%
2025-08-08	41.7900	41.960000	41.675000	41.7100	+0.096%	46,004	+21.267%
2025-08-07	42.0700	42.118500	41.450100	41.6700	-0.048%	85,736	+21.383%
2025-08-06	41.7800	41.780000	41.519500	41.6900	-0.207%	63,901	+21.325%
2025-08-05	41.7100	41.838000	41.330000	41.7765	+0.569%	52,436	+21.074%
2025-08-04	41.0500	41.550000	41.008200	41.5400	+2.108%	102,008	+21.763%
2025-08-01	40.9100	40.933400	40.270000	40.6823	-1.923%	168,673	+24.330%
2025-07-31	41.7700	41.940000	41.390000	41.4800	-1.059%	109,763	+21.939%
2025-07-30	42.2700	42.542800	41.682400	41.9239	-0.536%	168,919	+20.648%
2025-07-29	42.6500	42.650000	42.025000	42.1500	-0.679%	72,320	+20.001%
2025-07-28	42.6200	42.620000	42.360000	42.4381	-0.099%	65,933	+19.186%
2025-07-25	42.4400	42.530000	42.185000	42.4800	+0.486%	45,709	+19.069%
2025-07-24	42.6400	42.700000	42.250000	42.2744	-1.300%	71,783	+19.648%
2025-07-23	42.5200	42.860000	42.460000	42.8313	+1.328%	91,460	+18.092%
2025-07-22	41.8700	42.370000	41.830000	42.2700	+0.999%	122,417	+19.660%
2025-07-21	42.1000	42.300000	41.820000	41.8518	-0.067%	238,572	+20.856%
2025-07-18	42.3200	42.320000	41.820000	41.8800	-0.457%	273,729	+20.774%
2025-07-17	41.5700	42.130000	41.570000	42.0721	+1.232%	100,959	+20.223%
2025-07-16	41.5000	41.594400	40.870000	41.5600	+0.800%	70,076	+21.704%
2025-07-15	42.1400	42.140000	41.230000	41.2300	-1.973%	94,348	+22.678%
2025-07-14	41.7200	42.060000	41.720000	42.0600	+0.598%	64,224	+20.257%
2025-07-11	41.9900	42.055000	41.780000	41.8100	-1.205%	112,147	+20.977%
2025-07-10	42.0700	42.550000	42.030000	42.3200	+0.570%	157,238	+19.519%
2025-07-09	41.9300	42.090000	41.690000	42.0800	+0.718%	88,072	+20.200%
2025-07-08	41.6000	41.960100	41.600000	41.7800	+0.650%	116,526	+21.063%
2025-07-07	41.8500	42.080000	41.295500	41.5100	-1.366%	109,759	+21.851%
2025-07-03	41.8600	42.115000	41.860000	42.0850	+0.802%	126,842	+20.186%
2025-07-02	41.2000	41.750000	41.050000	41.7500	+1.433%	133,731	+21.150%
2025-07-01	40.5600	41.580000	40.560000	41.1600	+1.205%	252,054	+22.887%
2025-06-30	40.8400	40.840000	40.640000	40.6700	+0.025%	88,246	+24.368%
2025-06-27	40.6800	40.956700	40.390000	40.6600	+0.148%	140,430	+24.398%
2025-06-26	40.1500	40.610000	40.150000	40.6000	+1.449%	124,818	+24.582%
2025-06-25	40.4100	40.410000	40.003300	40.0200	-1.039%	359,867	+26.388%
2025-06-24	40.1700	40.480000	40.055000	40.4400	+1.328%	388,936	+25.075%
2025-06-23	39.3500	39.910000	39.110000	39.9100	+0.885%	107,820	+26.736%
2025-06-20	40.0100	40.010000	39.490000	39.5600	-0.403%	112,189	+27.857%
2025-06-18	39.5900	40.050000	39.476600	39.7200	+0.328%	88,661	+27.342%
2025-06-17	39.6000	39.896100	39.560000	39.5900	-0.727%	83,457	+27.760%
2025-06-16	39.7600	40.110000	39.730000	39.8800	+1.193%	96,530	+26.831%
2025-06-13	39.6200	39.898400	39.310000	39.4100	-1.868%	105,510	+28.344%
2025-06-12	40.0500	40.220000	40.010000	40.1600	-0.446%	56,236	+25.947%
2025-06-11	40.5900	40.699900	40.270000	40.3400	-0.370%	115,632	+25.385%
2025-06-10	40.4800	40.610000	40.338200	40.4900	+0.447%	102,531	+24.920%
2025-06-09	40.2800	40.470000	40.130000	40.3100	+0.549%	81,185	+25.478%
2025-06-06	40.0000	40.115000	39.890000	40.0900	+1.417%	100,164	+26.167%
2025-06-05	39.5200	39.800000	39.323000	39.5300	0.000%	71,281	+27.954%
2025-06-04	39.5700	39.747600	39.510000	39.5300	-0.101%	85,435	+27.954%
2025-06-03	39.0500	39.662839	39.011000	39.5700	+1.410%	69,471	+27.825%
2025-06-02	39.0600	39.060000	38.565000	39.0200	-0.077%	87,291	+29.627%
2025-05-30	38.9800	39.163200	38.750000	39.0500	-0.332%	77,165	+29.527%
2025-05-29	39.2900	39.290000	38.885000	39.1800	+0.282%	57,668	+29.097%
2025-05-28	39.4000	39.400000	39.050000	39.0700	-0.913%	168,392	+29.461%
2025-05-27	39.0700	39.430000	38.771000	39.4300	+2.495%	71,276	+28.279%
2025-05-23	37.8800	38.580000	37.880000	38.4700	-0.440%	130,189	+31.480%
2025-05-22	38.4800	38.819200	38.434500	38.6400	-0.052%	233,241	+30.901%
2025-05-21	39.3700	39.455000	38.660000	38.6600	-2.864%	71,196	+30.834%
2025-05-20	39.7400	39.940000	39.690000	39.8000	-0.151%	87,990	+27.086%
2025-05-19	39.4000	39.860000	39.350000	39.8600	-0.375%	120,463	+26.895%
2025-05-16	39.8000	40.046000	39.650000	40.0100	+0.832%	87,781	+26.419%
2025-05-15	39.4400	39.710000	39.255000	39.6800	+0.379%	90,067	+27.471%
2025-05-14	39.7600	39.760000	39.470700	39.5300	-0.728%	85,440	+27.954%
2025-05-13	39.7500	39.986000	39.690000	39.8200	+0.632%	324,468	+27.022%
2025-05-12	39.7300	39.860000	39.255000	39.5700	+3.370%	957,059	+27.825%
2025-05-09	38.4600	38.490000	38.110000	38.2800	-0.130%	156,574	+32.132%
2025-05-08	37.9100	38.620000	37.875000	38.3300	+2.186%	236,469	+31.960%
2025-05-07	37.5700	37.720000	37.293600	37.5100	+0.254%	116,085	+34.845%
2025-05-06	37.3100	37.690000	37.180000	37.4150	-0.887%	189,065	+35.187%
2025-05-05	37.5600	38.010000	37.555000	37.7500	-0.475%	281,514	+33.988%
2025-05-02	37.5100	38.040000	37.510000	37.9300	+2.348%	197,103	+33.352%
2025-05-01	36.9700	37.350000	36.890000	37.0600	+0.652%	148,877	+36.482%
2025-04-30	36.4600	36.890000	36.070000	36.8200	-0.621%	115,040	+37.372%
2025-04-29	36.7300	37.168200	36.600000	37.0500	+0.461%	110,580	+36.519%
2025-04-28	36.8100	37.060000	36.450000	36.8800	+0.299%	357,237	+37.148%
2025-04-25	36.4900	36.770000	36.280000	36.7700	+0.191%	71,701	+37.559%
2025-04-24	36.0600	36.740000	35.960000	36.7000	+2.115%	82,423	+37.821%
2025-04-23	36.4400	36.938900	35.870000	35.9400	+1.468%	654,804	+40.735%
2025-04-22	35.0400	35.540000	34.820000	35.4200	+2.518%	5,881,164	+42.802%
2025-04-21	34.9600	34.960000	34.185900	34.5500	-2.069%	214,066	+46.397%
2025-04-17	35.1200	35.450000	34.950000	35.2800	+0.829%	126,152	+43.368%
2025-04-16	35.0800	35.340000	34.600600	34.9900	-0.906%	120,938	+44.556%
2025-04-15	35.2400	35.681500	35.189000	35.3100	0.000%	93,468	+43.246%
2025-04-14	35.6000	35.600000	34.720000	35.3100	+1.117%	231,652	+43.246%
2025-04-11	34.4300	36.365400	33.930000	34.9200	+0.954%	703,804	+44.846%
2025-04-10	35.1300	35.190000	33.720000	34.5900	-3.810%	351,130	+46.228%
2025-04-09	32.7200	36.390000	32.630000	35.9600	+8.558%	1,009,352	+40.657%
2025-04-08	35.0300	35.120000	32.700000	33.1250	-2.373%	789,845	+52.695%
2025-04-07	32.9100	35.640000	32.530000	33.9300	-1.136%	677,344	+49.073%
2025-04-04	34.7800	34.820000	33.470000	34.3200	-4.374%	3,104,987	+47.378%
2025-04-03	36.6400	36.950000	35.890000	35.8900	-6.682%	2,121,909	+40.931%
2025-04-02	37.4600	38.580000	37.400000	38.4600	+1.424%	106,221	+31.514%
2025-04-01	37.7000	38.165000	37.400000	37.9200	+0.158%	139,350	+33.387%
2025-03-31	37.3200	38.010000	37.100000	37.8600	-0.211%	435,982	+33.598%
2025-03-28	38.7100	38.710000	37.690000	37.9400	-2.116%	217,406	+33.317%
2025-03-27	38.8300	39.040000	38.620000	38.7600	-0.334%	402,876	+30.496%
2025-03-26	39.2900	39.440000	38.770000	38.8900	-1.018%	85,143	+30.060%
2025-03-25	39.4700	39.530000	39.170000	39.2900	-0.481%	96,042	+28.736%
2025-03-24	39.1400	39.480000	39.060000	39.4800	+2.386%	162,483	+28.116%
2025-03-21	38.3800	38.660000	38.300000	38.5600	-0.721%	103,939	+31.173%
2025-03-20	38.6900	39.220000	38.690000	38.8400	-0.359%	77,517	+30.227%
2025-03-19	38.4600	39.230000	38.460000	38.9800	+1.431%	154,202	+29.760%
2025-03-18	38.5200	38.629500	38.243900	38.4300	-0.749%	80,904	+31.617%
2025-03-17	38.1700	38.822200	38.170000	38.7200	+1.229%	250,419	+30.631%
2025-03-14	37.8000	38.290000	37.690000	38.2500	+2.410%	218,616	+32.236%
2025-03-13	37.9600	37.990000	37.120000	37.3500	-1.477%	162,208	+35.422%
2025-03-12	38.3000	38.300000	37.640000	37.9100	+0.159%	245,889	+33.422%
2025-03-11	37.9300	38.250000	37.460000	37.8500	-0.053%	506,320	+33.634%
2025-03-10	38.4900	38.640000	37.550000	37.8700	-2.922%	203,204	+33.563%
2025-03-07	38.7500	39.120000	38.200000	39.0100	+0.567%	193,214	+29.660%
2025-03-06	38.9600	39.280000	38.640000	38.7900	-1.698%	199,563	+30.395%
2025-03-05	39.1800	39.600000	38.860000	39.4600	+0.689%	127,303	+28.181%
2025-03-04	39.2400	39.720000	38.600000	39.1900	-1.409%	2,163,222	+29.064%
2025-03-03	40.9200	40.960000	39.525000	39.7500	-2.430%	140,253	+27.246%
2025-02-28	40.2900	40.740000	40.130000	40.7400	+0.842%	159,978	+24.154%
2025-02-27	41.0300	41.030000	40.350000	40.4000	-1.415%	117,731	+25.199%
2025-02-26	41.0700	41.350000	40.800000	40.9800	+0.147%	66,196	+23.427%
2025-02-25	41.0600	41.200000	40.630000	40.9200	-0.195%	172,787	+23.608%
2025-02-24	41.3600	41.370000	40.795000	41.0000	-0.461%	414,442	+23.367%
2025-02-21	42.6200	42.620000	41.130000	41.1900	-2.693%	107,812	+22.798%
2025-02-20	42.7400	42.740000	42.120000	42.3300	-1.352%	45,852	+19.490%
2025-02-19	42.8600	43.010000	42.760000	42.9100	-0.648%	45,431	+17.875%
2025-02-18	43.0600	43.210000	42.910000	43.1900	+0.582%	61,890	+17.111%
2025-02-14	43.1900	43.198500	42.870000	42.9400	-0.070%	37,746	+17.793%
2025-02-13	42.7300	42.970000	42.520000	42.9700	+1.440%	105,959	+17.711%
2025-02-12	42.1700	42.550000	42.170000	42.3600	-1.167%	78,536	+19.406%
2025-02-11	42.6900	42.882000	42.610000	42.8600	-0.210%	44,571	+18.013%
2025-02-10	43.0700	43.070000	42.720000	42.9500	+0.491%	591,292	+17.766%
2025-02-07	43.3300	43.330000	42.715000	42.7400	-1.407%	65,187	+18.344%
2025-02-06	43.4500	43.470000	43.064400	43.3500	+0.208%	54,038	+16.679%
2025-02-05	43.0600	43.260000	43.000000	43.2600	+0.769%	61,213	+16.922%
2025-02-04	42.3000	42.930000	42.300000	42.9300	+1.513%	54,777	+17.820%
2025-02-03	41.8700	42.585000	41.748500	42.2900	-1.215%	268,712	+19.603%
2025-01-31	43.1900	43.440000	42.630000	42.8100	-0.719%	194,310	+18.151%
2025-01-30	43.1600	43.430000	42.880000	43.1200	+0.795%	63,054	+17.301%
2025-01-29	42.8000	42.970000	42.437400	42.7800	-0.070%	78,116	+18.234%
2025-01-28	42.7700	42.960000	42.580600	42.8100	+0.094%	81,172	+18.151%
2025-01-27	42.6200	43.120000	42.557200	42.7700	-0.720%	307,256	+18.261%
2025-01-24	43.1000	43.252000	42.972600	43.0800	-0.046%	709,409	+17.410%
2025-01-23	42.7000	43.125000	42.660000	43.1000	+0.349%	62,731	+17.356%
2025-01-22	43.1300	43.170000	42.900100	42.9500	-0.579%	65,152	+17.766%
2025-01-21	42.9500	43.200000	42.817500	43.2000	+1.361%	91,897	+17.084%
2025-01-17	42.8500	42.850000	42.450000	42.6200	+0.424%	59,314	+18.677%
2025-01-16	42.3200	42.500000	42.030000	42.4400	+0.331%	72,658	+19.181%
2025-01-15	42.5600	42.560000	42.120000	42.3000	+1.707%	78,979	+19.575%
2025-01-14	41.4100	41.623228	41.130000	41.5900	+1.390%	75,941	+21.616%
2025-01-13	40.5400	41.030000	40.489600	41.0200	+0.220%	155,265	+23.306%
2025-01-10	41.1700	41.170000	40.609800	40.9300	-1.894%	277,203	+23.578%
2025-01-08	41.4700	41.792500	41.195400	41.7200	0.000%	118,488	+21.238%
2025-01-07	42.3700	42.508500	41.569100	41.7200	-1.137%	100,477	+21.238%
2025-01-06	42.4600	42.640000	42.130000	42.2000	+0.024%	78,772	+19.859%
2025-01-03	41.8200	42.229900	41.578000	42.1900	+1.224%	66,214	+19.887%
2025-01-02	41.8800	42.300000	41.414500	41.6800	+0.168%	80,893	+21.354%
2024-12-31	41.7400	42.040000	41.530000	41.6100	+0.024%	53,694	+21.558%
2024-12-30	41.4600	41.760000	41.077800	41.6000	-0.478%	169,269	+21.587%
2024-12-27	42.1600	42.320000	41.430000	41.8000	-1.369%	186,045	+21.006%
2024-12-26	41.8800	42.450000	41.730000	42.3800	+0.785%	73,458	+19.349%
2024-12-24	41.7700	42.060000	41.620200	42.0500	+0.815%	48,097	+20.286%
2024-12-23	41.8200	41.820000	41.370000	41.7100	-0.856%	189,999	+21.267%
2024-12-20	41.5200	42.450000	41.390000	42.0700	+1.008%	195,079	+20.229%
2024-12-19	42.2200	42.520000	41.632000	41.6500	-0.335%	360,856	+21.441%
2024-12-18	43.9200	44.080000	41.585000	41.7900	-4.217%	125,699	+21.034%
2024-12-17	43.8900	44.070000	43.585000	43.6300	-1.155%	670,398	+15.930%
2024-12-16	44.0300	44.360000	43.960000	44.1400	+0.227%	51,957	+14.591%
2024-12-13	44.2700	44.311100	43.815000	44.0400	-0.520%	92,019	+14.851%
2024-12-12	44.6400	44.736000	44.270000	44.2700	-1.293%	62,314	+14.254%
2024-12-11	44.9200	45.015000	44.615000	44.8500	+0.673%	109,187	+12.777%
2024-12-10	44.6600	44.852130	44.341000	44.5500	-0.179%	103,954	+13.536%
2024-12-09	45.0600	45.250000	44.596800	44.6300	-0.335%	58,493	+13.333%
2024-12-06	45.0500	45.050000	44.680000	44.7800	-0.045%	53,768	+12.953%
2024-12-05	45.2600	45.260000	44.740000	44.8000	-0.994%	55,084	+12.902%
2024-12-04	45.1500	45.295900	44.926369	45.2500	+0.466%	78,602	+11.780%
2024-12-03	45.1900	45.348600	44.870000	45.0400	-0.442%	43,312	+12.301%
2024-12-02	45.1600	45.380000	44.815000	45.2400	+0.266%	45,759	+11.804%
2024-11-29	45.3100	45.390000	45.090000	45.1200	+0.222%	32,422	+12.102%
2024-11-27	45.1400	45.460000	45.010000	45.0200	-0.089%	60,228	+12.351%
2024-11-26	45.2500	45.250000	44.840000	45.0600	-0.727%	64,557	+12.251%
2024-11-25	45.2200	45.800000	45.180800	45.3900	+1.544%	74,651	+11.435%
2024-11-22	44.1300	44.730000	44.130000	44.7000	+1.730%	60,058	+13.155%
2024-11-21	43.5400	44.029300	43.310000	43.9400	+1.548%	70,413	+15.112%
2024-11-20	43.1800	43.270000	42.780000	43.2700	+0.208%	82,019	+16.895%
2024-11-19	42.5700	43.180000	42.550000	43.1800	+0.536%	85,979	+17.138%
2024-11-18	43.0000	43.218300	42.850000	42.9500	+0.233%	66,459	+17.766%