PRFZ
Invesco Exchange-Traded Fund Trust Invesco RAFI US 1500 Small-Mid ETF
stockNASDAQETF
At CloseOct 5, 2026 3:59:57 PM EDT
53.62USD+0.783%(+0.42)164,845
52.00Bid55.17Ask3.17SpreadPRFZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 53.27 | 53.73 | 53.02 | 53.62 | +0.792% | 164,845 | 0.000% | |
| 2026-10-02 | 53.28 | 53.44 | 53.07 | 53.20 | +0.889% | 43,852 | +0.792% | |
| 2026-10-01 | 52.26 | 52.92 | 52.12 | 52.73 | +0.764% | 289,315 | +1.688% | |
| 2026-09-30 | 52.48 | 52.71 | 52.31 | 52.33 | -0.156% | 1,323,970 | +2.465% | |
| 2026-09-29 | 52.47 | 52.70 | 52.13 | 52.41 | -0.082% | 763,838 | +2.306% | |
| 2026-09-28 | 52.48 | 52.80 | 52.22 | 52.45 | -0.821% | 90,685 | +2.222% | |
| 2026-09-25 | 52.94 | 53.09 | 52.67 | 52.89 | +0.149% | 84,547 | +1.383% | |
| 2026-09-24 | 52.67 | 52.81 | 52.30 | 52.81 | +0.100% | 110,224 | +1.534% | |
| 2026-09-23 | 53.37 | 53.37 | 52.74 | 52.76 | -1.314% | 134,505 | +1.635% | |
| 2026-09-22 | 53.52 | 53.71 | 53.27 | 53.46 | +0.451% | 91,538 | +0.299% | |
| 2026-09-21 | 53.21 | 53.33 | 53.03 | 53.22 | +0.415% | 89,153 | +0.752% | |
| 2026-09-18 | 53.26 | 53.26 | 52.78 | 53.00 | -0.495% | 169,324 | +1.170% | |
| 2026-09-17 | 53.47 | 53.57 | 53.25 | 53.26 | +0.630% | 30,668 | +0.669% | |
| 2026-09-16 | 53.09 | 53.46 | 52.43 | 52.93 | -0.414% | 77,951 | +1.304% | |
| 2026-09-15 | 53.43 | 53.43 | 52.97 | 53.15 | -0.587% | 159,410 | +0.884% | |
| 2026-09-14 | 53.33 | 53.72 | 53.31 | 53.46 | -0.275% | 90,294 | +0.292% | |
| 2026-09-11 | 53.75 | 53.90 | 53.50 | 53.61 | +0.675% | 72,253 | +0.016% | |
| 2026-09-10 | 53.39 | 53.69 | 53.19 | 53.25 | -0.999% | 102,741 | +0.691% | |
| 2026-09-09 | 54.34 | 54.34 | 53.77 | 53.79 | -1.268% | 104,098 | -0.314% | |
| 2026-09-08 | 54.72 | 54.72 | 54.40 | 54.48 | -0.620% | 77,177 | -1.579% | |
| 2026-09-04 | 54.52 | 54.85 | 54.51 | 54.82 | +0.238% | 76,566 | -2.189% | |
| 2026-09-03 | 54.82 | 54.92 | 54.38 | 54.69 | +0.293% | 66,616 | -1.956% | |
| 2026-09-02 | 54.26 | 54.59 | 54.17 | 54.53 | +0.832% | 90,467 | -1.669% | |
| 2026-09-01 | 54.41 | 54.56 | 54.01 | 54.08 | -1.422% | 85,226 | -0.851% | |
| 2026-08-31 | 55.13 | 55.13 | 54.63 | 54.86 | -0.618% | 84,555 | -2.260% | |
| 2026-08-28 | 55.84 | 55.92 | 55.19 | 55.20 | -1.144% | 89,291 | -2.865% | |
| 2026-08-27 | 55.74 | 55.89 | 55.61 | 55.84 | +0.450% | 131,986 | -3.976% | |
| 2026-08-26 | 55.43 | 55.70 | 55.43 | 55.59 | -0.018% | 128,706 | -3.544% | |
| 2026-08-25 | 55.66 | 55.66 | 55.46 | 55.60 | +0.308% | 46,039 | -3.561% | |
| 2026-08-24 | 55.74 | 55.74 | 55.33 | 55.43 | -0.824% | 32,305 | -3.264% | |
| 2026-08-21 | 55.72 | 55.90 | 55.47 | 55.89 | +0.858% | 62,346 | -4.062% | |
| 2026-08-20 | 55.73 | 55.78 | 55.36 | 55.41 | -1.145% | 80,633 | -3.238% | |
| 2026-08-19 | 56.24 | 56.41 | 56.04 | 56.06 | +0.360% | 59,160 | -4.347% | |
| 2026-08-18 | 56.30 | 56.41 | 55.85 | 55.86 | -1.334% | 51,366 | -4.002% | |
| 2026-08-17 | 56.68 | 56.72 | 56.52 | 56.61 | -0.404% | 64,881 | -5.282% | |
| 2026-08-14 | 56.77 | 56.84 | 56.63 | 56.84 | +0.210% | 60,317 | -5.665% | |
| 2026-08-13 | 56.56 | 56.77 | 56.41 | 56.72 | +0.689% | 83,228 | -5.467% | |
| 2026-08-12 | 56.33 | 56.48 | 56.00 | 56.33 | +0.597% | 74,701 | -4.815% | |
| 2026-08-11 | 55.98 | 56.20 | 55.93 | 56.00 | +0.319% | 79,755 | -4.247% | |
| 2026-08-10 | 55.93 | 56.09 | 55.79 | 55.82 | -0.459% | 76,156 | -3.941% | |
| 2026-08-07 | 55.82 | 56.14 | 55.71 | 56.08 | +1.589% | 55,801 | -4.382% | |
| 2026-08-06 | 55.49 | 55.80 | 55.17 | 55.20 | -0.594% | 120,464 | -2.862% | |
| 2026-08-05 | 56.00 | 56.08 | 55.53 | 55.53 | -0.482% | 89,180 | -3.440% | |
| 2026-08-04 | 54.99 | 55.88 | 54.99 | 55.80 | +2.065% | 106,629 | -3.905% | |
| 2026-08-03 | 53.99 | 54.72 | 53.99 | 54.67 | +1.731% | 96,466 | -1.921% | |
| 2026-07-31 | 54.05 | 54.15 | 53.17 | 53.74 | -0.230% | 55,222 | -0.223% | |
| 2026-07-30 | 53.55 | 53.87 | 53.15 | 53.86 | +1.238% | 59,913 | -0.452% | |
| 2026-07-29 | 53.83 | 53.97 | 53.19 | 53.20 | -1.381% | 73,121 | +0.780% | |
| 2026-07-28 | 53.83 | 53.98 | 53.45 | 53.95 | +0.230% | 56,219 | -0.612% | |
| 2026-07-27 | 53.92 | 54.16 | 53.53 | 53.83 | +0.717% | 55,419 | -0.383% | |
| 2026-07-24 | 53.68 | 53.95 | 53.39 | 53.44 | -0.255% | 68,198 | +0.331% | |
| 2026-07-23 | 53.49 | 53.81 | 53.30 | 53.58 | -0.834% | 116,557 | +0.075% | |
| 2026-07-22 | 54.43 | 54.50 | 53.94 | 54.03 | -1.007% | 76,722 | -0.760% | |
| 2026-07-21 | 54.08 | 54.58 | 54.02 | 54.58 | +1.262% | 69,008 | -1.759% | |
| 2026-07-20 | 54.42 | 54.55 | 53.86 | 53.90 | -0.747% | 238,143 | -0.519% | |
| 2026-07-17 | 53.96 | 54.61 | 53.92 | 54.31 | -0.431% | 52,684 | -1.262% | |
| 2026-07-16 | 54.31 | 54.99 | 54.31 | 54.54 | -0.021% | 57,059 | -1.688% | |
| 2026-07-15 | 54.54 | 54.81 | 54.29 | 54.55 | +0.372% | 91,819 | -1.708% | |
| 2026-07-14 | 54.38 | 54.60 | 54.27 | 54.35 | +0.332% | 91,551 | -1.343% | |
| 2026-07-13 | 54.47 | 54.55 | 54.06 | 54.17 | -0.742% | 95,672 | -1.015% | |
| 2026-07-10 | 54.91 | 54.91 | 54.19 | 54.58 | -0.508% | 237,594 | -1.750% | |
| 2026-07-09 | 54.38 | 54.99 | 54.30 | 54.85 | +1.374% | 120,324 | -2.249% | |
| 2026-07-08 | 54.36 | 54.36 | 53.59 | 54.11 | -0.990% | 201,188 | -0.906% | |
| 2026-07-07 | 55.22 | 55.31 | 54.53 | 54.65 | -0.977% | 106,542 | -1.887% | |
| 2026-07-06 | 55.04 | 55.52 | 55.04 | 55.19 | +0.182% | 145,997 | -2.845% | |
| 2026-07-02 | 55.95 | 56.11 | 54.61 | 55.09 | -1.024% | 96,035 | -2.668% | |
| 2026-07-01 | 55.57 | 56.24 | 55.52 | 55.66 | -0.197% | 163,106 | -3.665% | |
| 2026-06-30 | 55.29 | 55.88 | 55.17 | 55.77 | +0.959% | 215,010 | -3.855% | |
| 2026-06-29 | 54.99 | 55.25 | 54.40 | 55.24 | +0.849% | 93,083 | -2.933% | |
| 2026-06-26 | 53.86 | 54.81 | 53.86 | 54.77 | +1.210% | 172,652 | -2.109% | |
| 2026-06-25 | 54.08 | 54.48 | 53.86 | 54.12 | +0.989% | 114,507 | -0.924% | |
| 2026-06-24 | 53.14 | 54.02 | 53.14 | 53.59 | +1.037% | 88,677 | +0.056% | |
| 2026-06-23 | 52.64 | 53.40 | 52.64 | 53.04 | -0.432% | 86,284 | +1.094% | |
| 2026-06-22 | 53.30 | 53.51 | 53.15 | 53.27 | -0.075% | 75,937 | +0.657% | Div $0.099 |
| 2026-06-18 | 52.95 | 53.35 | 52.85 | 53.31 | +1.863% | 74,773 | +0.582% | |
| 2026-06-17 | 52.94 | 53.51 | 52.23 | 52.34 | -1.030% | 97,194 | +2.455% | |
| 2026-06-16 | 53.23 | 53.58 | 52.77 | 52.88 | -0.466% | 48,655 | +1.399% | |
| 2026-06-15 | 53.57 | 53.64 | 53.13 | 53.13 | +0.420% | 165,109 | +0.927% | |
| 2026-06-12 | 52.54 | 53.26 | 52.40 | 52.91 | +0.868% | 90,401 | +1.351% | |
| 2026-06-11 | 51.43 | 52.51 | 51.37 | 52.45 | +2.682% | 89,881 | +2.231% | |
| 2026-06-10 | 51.33 | 52.16 | 51.08 | 51.08 | -0.796% | 74,985 | +4.973% | |
| 2026-06-09 | 51.56 | 52.37 | 50.37 | 51.49 | +0.645% | 114,180 | +4.137% | |
| 2026-06-08 | 51.36 | 51.63 | 51.16 | 51.16 | +0.669% | 81,746 | +4.808% | |
| 2026-06-05 | 51.90 | 52.01 | 50.62 | 50.82 | -2.923% | 81,162 | +5.510% | |
| 2026-06-04 | 51.61 | 52.50 | 51.58 | 52.35 | +1.414% | 62,001 | +2.426% | |
| 2026-06-03 | 51.94 | 51.94 | 51.50 | 51.62 | -1.319% | 111,461 | +3.874% | |
| 2026-06-02 | 52.02 | 52.33 | 52.00 | 52.31 | +0.249% | 91,832 | +2.504% | |
| 2026-06-01 | 51.81 | 52.30 | 51.54 | 52.18 | +0.231% | 55,189 | +2.760% | |
| 2026-05-29 | 52.22 | 52.23 | 51.82 | 52.06 | -0.311% | 48,124 | +2.997% | |
| 2026-05-28 | 51.90 | 52.33 | 51.64 | 52.22 | +0.447% | 47,024 | +2.676% | |
| 2026-05-27 | 52.14 | 52.23 | 51.90 | 51.99 | +0.058% | 90,885 | +3.135% | |
| 2026-05-26 | 51.58 | 52.00 | 51.58 | 51.96 | +1.516% | 146,967 | +3.195% | |
| 2026-05-22 | 50.89 | 51.35 | 50.89 | 51.18 | +0.866% | 129,963 | +4.759% | |
| 2026-05-21 | 50.06 | 50.89 | 49.77 | 50.74 | +0.678% | 127,480 | +5.666% | |
| 2026-05-20 | 49.46 | 50.41 | 49.46 | 50.40 | +2.341% | 69,180 | +6.383% | |
| 2026-05-19 | 49.40 | 49.58 | 49.10 | 49.25 | -0.811% | 77,799 | +8.873% | |
| 2026-05-18 | 49.78 | 50.05 | 49.42 | 49.65 | -0.114% | 50,813 | +7.990% | |
| 2026-05-15 | 49.94 | 49.97 | 49.65 | 49.71 | -1.632% | 41,535 | +7.867% | |
| 2026-05-14 | 50.68 | 50.85 | 50.42 | 50.53 | +0.215% | 99,225 | +6.107% | |
| 2026-05-13 | 50.58 | 50.58 | 50.14 | 50.43 | -0.306% | 110,795 | +6.335% | |
| 2026-05-12 | 50.98 | 50.98 | 50.03 | 50.58 | -0.920% | 4,496,878 | +6.010% | |
| 2026-05-11 | 51.38 | 51.49 | 51.03 | 51.05 | -0.548% | 63,210 | +5.034% | |
| 2026-05-08 | 51.28 | 51.40 | 51.03 | 51.33 | +0.471% | 31,360 | +4.458% | |
| 2026-05-07 | 51.74 | 51.87 | 51.01 | 51.09 | -1.024% | 46,599 | +4.950% | |
| 2026-05-06 | 51.49 | 51.66 | 51.28 | 51.62 | +0.740% | 105,073 | +3.876% | |
| 2026-05-05 | 50.87 | 51.27 | 50.73 | 51.24 | +1.472% | 43,244 | +4.645% | |
| 2026-05-04 | 50.76 | 51.06 | 50.26 | 50.50 | -0.656% | 63,810 | +6.185% | |
| 2026-05-01 | 50.75 | 50.93 | 50.45 | 50.83 | +0.534% | 51,598 | +5.489% | |
| 2026-04-30 | 49.68 | 50.58 | 49.64 | 50.56 | +1.904% | 65,721 | +6.052% | |
| 2026-04-29 | 50.08 | 50.08 | 49.33 | 49.62 | -0.829% | 59,102 | +8.072% | |
| 2026-04-28 | 50.22 | 50.58 | 49.90 | 50.03 | -0.734% | 69,308 | +7.176% | |
| 2026-04-27 | 50.41 | 50.55 | 50.35 | 50.40 | -0.079% | 49,396 | +6.389% | |
| 2026-04-24 | 50.19 | 50.56 | 49.96 | 50.44 | +0.784% | 32,667 | +6.305% | |
| 2026-04-23 | 50.37 | 50.40 | 49.49 | 50.05 | -0.723% | 55,027 | +7.138% | |
| 2026-04-22 | 50.80 | 50.80 | 50.21 | 50.41 | +0.302% | 51,672 | +6.364% | |
| 2026-04-21 | 50.91 | 51.16 | 50.12 | 50.26 | -0.860% | 90,594 | +6.685% | |
| 2026-04-20 | 50.22 | 50.75 | 50.22 | 50.70 | +0.568% | 50,185 | +5.767% | |
| 2026-04-17 | 50.00 | 50.72 | 50.00 | 50.41 | +2.167% | 107,791 | +6.368% | |
| 2026-04-16 | 49.21 | 49.41 | 49.10 | 49.34 | +0.300% | 76,956 | +8.673% | |
| 2026-04-15 | 49.04 | 49.19 | 48.92 | 49.19 | +0.414% | 86,159 | +8.999% | |
| 2026-04-14 | 48.75 | 49.15 | 48.67 | 48.99 | +0.948% | 79,463 | +9.451% | |
| 2026-04-13 | 47.62 | 48.55 | 47.62 | 48.53 | +1.527% | 91,629 | +10.488% | |
| 2026-04-10 | 48.13 | 48.13 | 47.65 | 47.80 | -0.658% | 58,912 | +12.176% | |
| 2026-04-09 | 47.72 | 48.23 | 47.63 | 48.12 | +0.432% | 66,809 | +11.438% | |
| 2026-04-08 | 48.18 | 48.28 | 47.73 | 47.91 | +2.646% | 75,816 | +11.920% | |
| 2026-04-07 | 46.56 | 46.79 | 46.26 | 46.67 | +0.009% | 95,599 | +14.881% | |
| 2026-04-06 | 46.39 | 46.78 | 46.38 | 46.67 | +0.409% | 137,996 | +14.892% | |
| 2026-04-02 | 45.39 | 46.67 | 45.39 | 46.48 | +0.628% | 60,735 | +15.361% | |
| 2026-04-01 | 46.23 | 46.66 | 46.11 | 46.19 | +0.698% | 95,814 | +16.086% | |
| 2026-03-31 | 45.11 | 45.99 | 45.02 | 45.87 | +3.158% | 80,854 | +16.896% | |
| 2026-03-30 | 45.38 | 45.38 | 44.30 | 44.47 | -1.033% | 109,085 | +20.587% | |
| 2026-03-27 | 45.65 | 45.65 | 44.81 | 44.93 | -1.954% | 70,871 | +19.341% | |
| 2026-03-26 | 45.87 | 46.59 | 45.78 | 45.83 | -1.324% | 66,862 | +17.010% | |
| 2026-03-25 | 46.43 | 46.55 | 46.06 | 46.44 | +1.044% | 59,667 | +15.461% | |
| 2026-03-24 | 45.56 | 46.17 | 45.35 | 45.96 | +0.349% | 75,037 | +16.667% | |
| 2026-03-23 | 45.76 | 46.48 | 45.65 | 45.80 | +1.851% | 115,328 | +17.074% | |
| 2026-03-20 | 45.81 | 45.92 | 44.77 | 44.97 | -2.117% | 194,767 | +19.241% | |
| 2026-03-19 | 45.10 | 46.35 | 45.10 | 45.94 | +0.481% | 55,478 | +16.717% | |
| 2026-03-18 | 46.01 | 46.26 | 45.72 | 45.72 | -1.302% | 50,220 | +17.279% | |
| 2026-03-17 | 46.15 | 46.59 | 46.15 | 46.32 | +0.878% | 68,285 | +15.752% | |
| 2026-03-16 | 45.93 | 46.36 | 45.90 | 45.92 | +0.943% | 64,526 | +16.768% | |
| 2026-03-13 | 45.91 | 46.19 | 45.35 | 45.49 | -0.349% | 73,062 | +17.870% | |
| 2026-03-12 | 46.11 | 46.20 | 45.64 | 45.65 | -2.402% | 62,625 | +17.459% | |
| 2026-03-11 | 46.72 | 47.00 | 46.46 | 46.77 | -0.312% | 50,895 | +14.637% | |
| 2026-03-10 | 47.07 | 47.71 | 46.88 | 46.92 | -0.556% | 81,254 | +14.280% | |
| 2026-03-09 | 46.13 | 47.32 | 45.57 | 47.18 | +0.774% | 368,112 | +13.644% | |
| 2026-03-06 | 46.80 | 47.13 | 46.61 | 46.82 | -2.028% | 186,037 | +14.523% | |
| 2026-03-05 | 48.08 | 48.41 | 47.38 | 47.79 | -1.568% | 72,282 | +12.201% | |
| 2026-03-04 | 48.34 | 48.66 | 48.06 | 48.55 | +0.942% | 45,515 | +10.441% | |
| 2026-03-03 | 47.59 | 48.38 | 47.02 | 48.10 | -1.477% | 133,950 | +11.481% | |
| 2026-03-02 | 47.78 | 48.93 | 47.76 | 48.82 | +0.707% | 74,094 | +9.835% | |
| 2026-02-27 | 48.40 | 48.51 | 48.14 | 48.48 | -1.310% | 36,287 | +10.611% | |
| 2026-02-26 | 48.76 | 49.13 | 48.48 | 49.12 | +0.831% | 75,098 | +9.163% | |
| 2026-02-25 | 48.70 | 48.78 | 48.33 | 48.71 | +0.544% | 34,390 | +10.070% | |
| 2026-02-24 | 47.92 | 48.55 | 47.92 | 48.45 | +1.264% | 67,151 | +10.668% | |
| 2026-02-23 | 48.71 | 48.71 | 47.55 | 47.85 | -2.115% | 84,973 | +12.068% | |
| 2026-02-20 | 48.50 | 49.27 | 48.50 | 48.88 | +0.090% | 133,069 | +9.697% | |
| 2026-02-19 | 48.46 | 48.85 | 48.36 | 48.84 | +0.149% | 72,170 | +9.796% | |
| 2026-02-18 | 48.58 | 49.15 | 48.39 | 48.76 | +0.398% | 50,331 | +9.960% | |
| 2026-02-17 | 48.45 | 48.70 | 47.88 | 48.57 | +0.235% | 58,244 | +10.397% | |
| 2026-02-13 | 48.09 | 48.82 | 48.00 | 48.46 | +1.065% | 47,825 | +10.657% | |
| 2026-02-12 | 49.21 | 49.21 | 47.72 | 47.95 | -1.893% | 58,198 | +11.836% | |
| 2026-02-11 | 49.45 | 49.50 | 48.49 | 48.87 | -0.440% | 47,736 | +9.720% | |
| 2026-02-10 | 49.14 | 49.50 | 49.08 | 49.09 | -0.003% | 57,683 | +9.237% | |
| 2026-02-09 | 48.78 | 49.22 | 48.55 | 49.09 | +0.548% | 96,025 | +9.234% | |
| 2026-02-06 | 47.99 | 48.92 | 47.99 | 48.82 | +3.304% | 72,454 | +9.832% | |
| 2026-02-05 | 47.52 | 47.90 | 47.13 | 47.26 | -1.380% | 397,856 | +13.461% | |
| 2026-02-04 | 48.16 | 48.39 | 47.39 | 47.92 | -0.271% | 352,027 | +11.895% | |
| 2026-02-03 | 48.21 | 48.48 | 47.40 | 48.05 | -0.213% | 186,256 | +11.592% | |
| 2026-02-02 | 47.54 | 48.42 | 47.54 | 48.15 | +0.865% | 154,094 | +11.354% | |
| 2026-01-30 | 48.03 | 48.26 | 47.50 | 47.74 | -1.241% | 105,117 | +12.317% | |
| 2026-01-29 | 48.47 | 48.47 | 47.77 | 48.34 | +0.166% | 187,391 | +10.923% | |
| 2026-01-28 | 48.89 | 49.03 | 48.25 | 48.26 | -0.924% | 86,358 | +11.107% | |
| 2026-01-27 | 48.75 | 48.85 | 48.50 | 48.71 | -0.144% | 67,935 | +10.080% | |
| 2026-01-26 | 48.82 | 49.06 | 48.69 | 48.78 | -0.205% | 110,930 | +9.922% | |
| 2026-01-23 | 49.64 | 49.64 | 48.82 | 48.88 | -1.709% | 135,261 | +9.697% | |
| 2026-01-22 | 49.76 | 50.09 | 49.69 | 49.73 | +0.770% | 214,610 | +7.822% | |
| 2026-01-21 | 48.69 | 49.49 | 48.55 | 49.35 | +2.174% | 121,387 | +8.652% | |
| 2026-01-20 | 48.11 | 48.68 | 48.09 | 48.30 | -1.328% | 133,397 | +11.014% | |
| 2026-01-16 | 49.22 | 49.22 | 48.90 | 48.95 | -0.366% | 131,336 | +9.540% | |
| 2026-01-15 | 48.88 | 49.34 | 48.85 | 49.13 | +1.091% | 87,706 | +9.139% | |
| 2026-01-14 | 48.33 | 48.64 | 48.28 | 48.60 | +0.392% | 81,773 | +10.329% | |
| 2026-01-13 | 48.60 | 48.60 | 48.26 | 48.41 | -0.124% | 51,875 | +10.762% | |
| 2026-01-12 | 48.16 | 48.51 | 47.98 | 48.47 | +0.435% | 103,070 | +10.625% | |
| 2026-01-09 | 48.11 | 48.45 | 47.84 | 48.26 | +0.784% | 140,113 | +11.107% | |
| 2026-01-08 | 47.33 | 47.97 | 47.33 | 47.88 | +0.938% | 58,798 | +11.977% | |
| 2026-01-07 | 47.59 | 47.73 | 47.27 | 47.44 | -0.231% | 98,662 | +13.027% | |
| 2026-01-06 | 46.83 | 47.57 | 46.69 | 47.55 | +1.429% | 84,503 | +12.766% | |
| 2026-01-05 | 46.38 | 47.00 | 46.38 | 46.88 | +1.538% | 111,429 | +14.377% | |
| 2026-01-02 | 46.22 | 46.27 | 45.77 | 46.17 | +0.610% | 62,848 | +16.136% | |
| 2025-12-31 | 46.33 | 46.33 | 45.86 | 45.89 | -0.920% | 51,120 | +16.845% | |
| 2025-12-30 | 46.59 | 46.60 | 46.31 | 46.32 | -0.534% | 94,274 | +15.769% | |
| 2025-12-29 | 46.63 | 46.79 | 46.49 | 46.56 | -0.754% | 81,906 | +15.151% | |
| 2025-12-26 | 47.04 | 47.04 | 46.76 | 46.92 | -0.215% | 37,846 | +14.283% | |
| 2025-12-24 | 46.87 | 47.07 | 46.78 | 47.02 | +0.388% | 43,488 | +14.037% | |
| 2025-12-23 | 46.97 | 47.01 | 46.75 | 46.84 | -0.703% | 66,350 | +14.479% | |
| 2025-12-22 | 46.68 | 47.37 | 46.68 | 47.17 | +0.805% | 72,249 | +13.674% | |
| 2025-12-19 | 46.74 | 46.96 | 46.74 | 46.79 | +0.377% | 77,842 | +14.590% | |
| 2025-12-18 | 46.80 | 46.97 | 46.55 | 46.62 | +0.565% | 76,033 | +15.022% | |
| 2025-12-17 | 46.86 | 47.17 | 46.31 | 46.36 | -0.958% | 52,274 | +15.671% | |
| 2025-12-16 | 46.83 | 47.05 | 46.59 | 46.80 | -0.311% | 73,977 | +14.563% | |
| 2025-12-15 | 47.55 | 47.55 | 46.93 | 46.95 | -0.551% | 56,917 | +14.207% | |
| 2025-12-12 | 47.82 | 47.87 | 47.14 | 47.21 | -1.206% | 89,990 | +13.578% | |
| 2025-12-11 | 47.29 | 47.87 | 47.29 | 47.79 | +0.871% | 104,953 | +12.207% | |
| 2025-12-10 | 46.59 | 47.73 | 46.59 | 47.37 | +1.498% | 69,170 | +13.185% | |
| 2025-12-09 | 46.44 | 46.93 | 46.44 | 46.67 | +0.246% | 53,682 | +14.881% | |
| 2025-12-08 | 46.87 | 46.87 | 46.50 | 46.56 | -0.172% | 71,234 | +15.163% | |
| 2025-12-05 | 46.76 | 46.92 | 46.58 | 46.64 | -0.193% | 49,463 | +14.966% | |
| 2025-12-04 | 46.43 | 46.88 | 46.34 | 46.73 | +0.466% | 78,857 | +14.744% | |
| 2025-12-03 | 45.95 | 46.53 | 45.95 | 46.51 | +1.575% | 69,695 | +15.279% | |
| 2025-12-02 | 46.05 | 46.05 | 45.79 | 45.79 | +0.020% | 50,860 | +17.094% | |
| 2025-12-01 | 45.73 | 46.12 | 45.69 | 45.78 | -0.946% | 81,786 | +17.118% | |
| 2025-11-28 | 46.22 | 46.24 | 46.07 | 46.22 | +0.347% | 16,948 | +16.010% | |
| 2025-11-26 | 45.79 | 46.37 | 45.79 | 46.06 | +0.656% | 53,454 | +16.413% | |
| 2025-11-25 | 44.86 | 45.82 | 44.86 | 45.76 | +2.183% | 84,539 | +17.177% | |
| 2025-11-24 | 44.16 | 44.82 | 44.14 | 44.78 | +1.803% | 78,193 | +19.735% | |
| 2025-11-21 | 42.95 | 44.24 | 42.95 | 43.99 | +2.893% | 131,241 | +21.894% | |
| 2025-11-20 | 44.20 | 44.41 | 42.73 | 42.75 | -1.606% | 55,404 | +25.421% | |
| 2025-11-19 | 43.55 | 43.77 | 43.26 | 43.45 | -0.311% | 58,318 | +23.406% | |
| 2025-11-18 | 43.24 | 43.83 | 43.16 | 43.59 | +0.185% | 431,128 | +23.023% | |
| 2025-11-17 | 44.24 | 44.39 | 43.39 | 43.50 | -1.982% | 56,079 | +23.251% | |
| 2025-11-14 | 43.76 | 44.65 | 43.76 | 44.38 | -0.080% | 143,774 | +20.808% | |
| 2025-11-13 | 45.26 | 45.28 | 44.26 | 44.42 | -2.267% | 47,179 | +20.711% | |
| 2025-11-12 | 45.62 | 45.83 | 45.45 | 45.45 | +0.041% | 73,440 | +17.975% | |
| 2025-11-11 | 45.28 | 45.49 | 45.19 | 45.43 | +0.329% | 36,288 | +18.023% | |
| 2025-11-10 | 45.31 | 45.47 | 44.94 | 45.28 | +1.258% | 59,499 | +18.411% | |
| 2025-11-07 | 43.96 | 44.72 | 43.88 | 44.72 | +0.789% | 101,746 | +19.902% | |
| 2025-11-06 | 45.10 | 45.19 | 44.35 | 44.37 | -1.575% | 73,745 | +20.847% | |
| 2025-11-05 | 44.62 | 45.24 | 44.56 | 45.08 | +1.326% | 76,249 | +18.944% | |
| 2025-11-04 | 44.63 | 44.94 | 44.46 | 44.49 | -1.788% | 144,370 | +20.521% | |
| 2025-11-03 | 45.32 | 45.32 | 44.68 | 45.30 | -0.176% | 78,720 | +18.366% | |
| 2025-10-31 | 45.30 | 45.45 | 44.96 | 45.38 | +0.509% | 78,240 | +18.158% | |
| 2025-10-30 | 45.39 | 45.75 | 45.13 | 45.15 | -0.796% | 66,711 | +18.760% | |
| 2025-10-29 | 46.20 | 46.39 | 45.22 | 45.51 | -1.467% | 105,204 | +17.815% | |
| 2025-10-28 | 46.48 | 46.48 | 46.11 | 46.19 | -0.765% | 79,167 | +16.086% | |
| 2025-10-27 | 46.77 | 46.83 | 46.47 | 46.55 | +0.033% | 78,216 | +15.198% | |
| 2025-10-24 | 46.43 | 46.77 | 46.43 | 46.53 | +1.166% | 40,875 | +15.236% | |
| 2025-10-23 | 45.53 | 46.10 | 45.53 | 45.99 | +1.239% | 54,617 | +16.580% | |
| 2025-10-22 | 45.83 | 45.99 | 45.06 | 45.43 | -1.108% | 72,757 | +18.025% | |
| 2025-10-21 | 45.78 | 46.10 | 45.60 | 45.94 | +0.109% | 56,308 | +16.717% | |
| 2025-10-20 | 45.49 | 45.95 | 45.49 | 45.89 | +1.965% | 40,550 | +16.845% | |
| 2025-10-17 | 44.91 | 45.19 | 44.77 | 45.01 | -0.386% | 62,844 | +19.140% | |
| 2025-10-16 | 46.06 | 46.10 | 45.00 | 45.18 | -1.457% | 86,280 | +18.681% | |
| 2025-10-15 | 45.93 | 46.27 | 45.48 | 45.85 | +0.740% | 66,158 | +16.951% | |
| 2025-10-14 | 44.26 | 45.76 | 44.26 | 45.51 | +1.351% | 145,987 | +17.817% | |
| 2025-10-13 | 44.59 | 44.94 | 44.56 | 44.90 | +2.123% | 153,168 | +19.409% | |
| 2025-10-10 | 45.47 | 45.60 | 43.96 | 43.97 | -3.211% | 114,651 | +21.945% | |
| 2025-10-09 | 45.75 | 45.75 | 45.35 | 45.43 | -0.876% | 97,085 | +18.029% | |
| 2025-10-08 | 45.54 | 45.89 | 45.46 | 45.83 | +0.921% | 118,155 | +16.995% | |
| 2025-10-07 | 46.00 | 46.05 | 45.29 | 45.41 | -1.214% | 90,845 | +18.072% | |
| 2025-10-06 | 46.12 | 46.27 | 45.89 | 45.97 | +0.089% | 83,541 | +16.639% | |
| 2025-10-03 | 45.79 | 46.37 | 45.79 | 45.93 | +0.568% | 83,404 | +16.743% | |
| 2025-10-02 | 45.66 | 45.68 | 45.31 | 45.67 | +0.194% | 78,387 | +17.406% | |
| 2025-10-01 | 45.19 | 45.67 | 45.19 | 45.58 | +0.358% | 52,878 | +17.633% | |
| 2025-09-30 | 45.37 | 45.45 | 44.98 | 45.42 | -0.044% | 59,637 | +18.054% | |
| 2025-09-29 | 45.81 | 45.81 | 45.28 | 45.44 | -0.090% | 63,118 | +18.002% | |
| 2025-09-26 | 45.13 | 45.54 | 45.13 | 45.48 | +1.002% | 71,739 | +17.895% | |
| 2025-09-25 | 44.92 | 45.12 | 44.72 | 45.03 | -0.706% | 101,144 | +19.076% | |
| 2025-09-24 | 45.74 | 45.85 | 45.34 | 45.35 | -0.588% | 68,497 | +18.236% | |
| 2025-09-23 | 45.99 | 46.29 | 45.60 | 45.62 | -0.571% | 97,700 | +17.540% | |
| 2025-09-22 | 45.59 | 45.92 | 45.45 | 45.88 | +0.107% | 81,587 | +16.869% | |
| 2025-09-19 | 46.47 | 46.47 | 45.78 | 45.83 | -1.078% | 130,682 | +16.995% | |
| 2025-09-18 | 45.68 | 46.38 | 45.68 | 46.33 | +2.151% | 112,735 | +15.733% | |
| 2025-09-17 | 45.32 | 46.34 | 45.07 | 45.36 | +0.118% | 300,591 | +18.222% | |
| 2025-09-16 | 45.39 | 45.39 | 45.05 | 45.30 | -0.246% | 85,858 | +18.361% | |
| 2025-09-15 | 45.45 | 45.62 | 45.36 | 45.41 | +0.362% | 80,306 | +18.070% | |
| 2025-09-12 | 45.74 | 45.74 | 45.25 | 45.25 | -1.248% | 55,857 | +18.497% | |
| 2025-09-11 | 44.89 | 45.83 | 44.89 | 45.82 | +2.281% | 64,959 | +17.019% | |
| 2025-09-10 | 44.92 | 45.13 | 44.60 | 44.80 | -0.232% | 112,531 | +19.688% | |
| 2025-09-09 | 45.17 | 45.17 | 44.76 | 44.90 | -0.654% | 71,625 | +19.409% | |
| 2025-09-08 | 45.25 | 45.25 | 44.91 | 45.20 | +0.242% | 134,261 | +18.628% | |
| 2025-09-05 | 45.12 | 45.43 | 44.71 | 45.09 | +0.380% | 89,791 | +18.916% | |
| 2025-09-04 | 44.44 | 44.92 | 44.31 | 44.92 | +1.217% | 64,251 | +19.368% | |
| 2025-09-03 | 44.34 | 44.64 | 44.12 | 44.38 | -0.023% | 85,258 | +20.820% | |
| 2025-09-02 | 43.97 | 44.43 | 43.94 | 44.39 | -0.549% | 87,422 | +20.793% | |
| 2025-08-29 | 44.88 | 44.93 | 44.48 | 44.63 | -0.358% | 54,572 | +20.130% | |
| 2025-08-28 | 44.89 | 44.89 | 44.58 | 44.80 | +0.213% | 69,688 | +19.700% | |
| 2025-08-27 | 44.41 | 44.72 | 44.41 | 44.70 | +0.653% | 69,402 | +19.955% | |
| 2025-08-26 | 44.25 | 44.51 | 44.21 | 44.41 | +0.566% | 62,701 | +20.739% | |
| 2025-08-25 | 44.37 | 44.44 | 44.15 | 44.16 | -0.786% | 71,068 | +21.422% | |
| 2025-08-22 | 43.08 | 44.59 | 43.08 | 44.51 | +3.865% | 133,698 | +20.467% | |
| 2025-08-21 | 42.60 | 42.94 | 42.54 | 42.85 | +0.122% | 91,959 | +25.123% | |
| 2025-08-20 | 42.85 | 42.92 | 42.51 | 42.80 | -0.369% | 56,709 | +25.276% | |
| 2025-08-19 | 43.23 | 43.39 | 42.89 | 42.96 | -0.605% | 142,447 | +24.814% | |
| 2025-08-18 | 43.00 | 43.27 | 43.00 | 43.22 | +0.492% | 62,367 | +24.058% | |
| 2025-08-15 | 43.20 | 43.24 | 42.86 | 43.01 | -0.371% | 57,443 | +24.669% | |
| 2025-08-14 | 43.15 | 43.21 | 42.84 | 43.17 | -1.190% | 66,490 | +24.207% | |
| 2025-08-13 | 43.06 | 43.72 | 43.06 | 43.69 | +2.015% | 83,841 | +22.728% | |
| 2025-08-12 | 41.93 | 42.85 | 41.90 | 42.83 | +2.920% | 86,846 | +25.202% | |
| 2025-08-11 | 41.78 | 41.91 | 41.57 | 41.61 | -0.235% | 99,949 | +28.857% | |
| 2025-08-08 | 41.79 | 41.96 | 41.67 | 41.71 | +0.096% | 46,004 | +28.554% | |
| 2025-08-07 | 42.07 | 42.12 | 41.45 | 41.67 | -0.048% | 85,736 | +28.678% | |
| 2025-08-06 | 41.78 | 41.78 | 41.52 | 41.69 | -0.207% | 63,901 | +28.616% | |
| 2025-08-05 | 41.71 | 41.84 | 41.33 | 41.78 | +0.569% | 52,436 | +28.350% | |
| 2025-08-04 | 41.05 | 41.55 | 41.01 | 41.54 | +2.108% | 102,008 | +29.080% | |
| 2025-08-01 | 40.91 | 40.93 | 40.27 | 40.68 | -1.923% | 168,673 | +31.802% | |
| 2025-07-31 | 41.77 | 41.94 | 41.39 | 41.48 | -1.059% | 109,763 | +29.267% | |
| 2025-07-30 | 42.27 | 42.54 | 41.68 | 41.92 | -0.536% | 168,919 | +27.898% | |
| 2025-07-29 | 42.65 | 42.65 | 42.02 | 42.15 | -0.679% | 72,320 | +27.212% | |
| 2025-07-28 | 42.62 | 42.62 | 42.36 | 42.44 | -0.099% | 65,933 | +26.349% | |
| 2025-07-25 | 42.44 | 42.53 | 42.19 | 42.48 | +0.486% | 45,709 | +26.224% | |
| 2025-07-24 | 42.64 | 42.70 | 42.25 | 42.27 | -1.300% | 71,783 | +26.838% | |
| 2025-07-23 | 42.52 | 42.86 | 42.46 | 42.83 | +1.328% | 91,460 | +25.189% | |
| 2025-07-22 | 41.87 | 42.37 | 41.83 | 42.27 | +0.999% | 122,417 | +26.851% | |
| 2025-07-21 | 42.10 | 42.30 | 41.82 | 41.85 | -0.067% | 238,572 | +28.119% | |
| 2025-07-18 | 42.32 | 42.32 | 41.82 | 41.88 | -0.457% | 273,729 | +28.032% | |
| 2025-07-17 | 41.57 | 42.13 | 41.57 | 42.07 | +1.232% | 100,959 | +27.448% | |
| 2025-07-16 | 41.50 | 41.59 | 40.87 | 41.56 | +0.800% | 70,076 | +29.018% | |
| 2025-07-15 | 42.14 | 42.14 | 41.23 | 41.23 | -1.973% | 94,348 | +30.051% | |
| 2025-07-14 | 41.72 | 42.06 | 41.72 | 42.06 | +0.598% | 64,224 | +27.485% | |
| 2025-07-11 | 41.99 | 42.05 | 41.78 | 41.81 | -1.205% | 112,147 | +28.247% | |
| 2025-07-10 | 42.07 | 42.55 | 42.03 | 42.32 | +0.570% | 157,238 | +26.701% | |
| 2025-07-09 | 41.93 | 42.09 | 41.69 | 42.08 | +0.718% | 88,072 | +27.424% | |
| 2025-07-08 | 41.60 | 41.96 | 41.60 | 41.78 | +0.650% | 116,526 | +28.339% | |
| 2025-07-07 | 41.85 | 42.08 | 41.30 | 41.51 | -1.366% | 109,759 | +29.174% | |
| 2025-07-03 | 41.86 | 42.12 | 41.86 | 42.09 | +0.802% | 126,842 | +27.409% | |
| 2025-07-02 | 41.20 | 41.75 | 41.05 | 41.75 | +1.433% | 133,731 | +28.431% | |
| 2025-07-01 | 40.56 | 41.58 | 40.56 | 41.16 | +1.205% | 252,054 | +30.272% | |
| 2025-06-30 | 40.84 | 40.84 | 40.64 | 40.67 | +0.025% | 88,246 | +31.842% | |
| 2025-06-27 | 40.68 | 40.96 | 40.39 | 40.66 | +0.148% | 140,430 | +31.874% | |
| 2025-06-26 | 40.15 | 40.61 | 40.15 | 40.60 | +1.449% | 124,818 | +32.069% | |
| 2025-06-25 | 40.41 | 40.41 | 40.00 | 40.02 | -1.039% | 359,867 | +33.983% | |
| 2025-06-24 | 40.17 | 40.48 | 40.05 | 40.44 | +1.328% | 388,936 | +32.591% | |
| 2025-06-23 | 39.35 | 39.91 | 39.11 | 39.91 | +0.885% | 107,820 | +34.352% | |
| 2025-06-20 | 40.01 | 40.01 | 39.49 | 39.56 | -0.403% | 112,189 | +35.541% | |
| 2025-06-18 | 39.59 | 40.05 | 39.48 | 39.72 | +0.328% | 88,661 | +34.995% | |
| 2025-06-17 | 39.60 | 39.90 | 39.56 | 39.59 | -0.727% | 83,457 | +35.438% | |
| 2025-06-16 | 39.76 | 40.11 | 39.73 | 39.88 | +1.193% | 96,530 | +34.453% | |
| 2025-06-13 | 39.62 | 39.90 | 39.31 | 39.41 | -1.868% | 105,510 | +36.057% | |
| 2025-06-12 | 40.05 | 40.22 | 40.01 | 40.16 | -0.446% | 56,236 | +33.516% | |
| 2025-06-11 | 40.59 | 40.70 | 40.27 | 40.34 | -0.370% | 115,632 | +32.920% | |
| 2025-06-10 | 40.48 | 40.61 | 40.34 | 40.49 | +0.447% | 102,531 | +32.428% | |
| 2025-06-09 | 40.28 | 40.47 | 40.13 | 40.31 | +0.549% | 81,185 | +33.019% | |
| 2025-06-06 | 40.00 | 40.12 | 39.89 | 40.09 | +1.417% | 100,164 | +33.749% | |
| 2025-06-05 | 39.52 | 39.80 | 39.32 | 39.53 | 0.000% | 71,281 | +35.644% | |
| 2025-06-04 | 39.57 | 39.75 | 39.51 | 39.53 | -0.101% | 85,435 | +35.644% | |
| 2025-06-03 | 39.05 | 39.66 | 39.01 | 39.57 | +1.410% | 69,471 | +35.507% | |
| 2025-06-02 | 39.06 | 39.06 | 38.56 | 39.02 | -0.077% | 87,291 | +37.417% | |
| 2025-05-30 | 38.98 | 39.16 | 38.75 | 39.05 | -0.332% | 77,165 | +37.311% | |
| 2025-05-29 | 39.29 | 39.29 | 38.88 | 39.18 | +0.282% | 57,668 | +36.856% | |
| 2025-05-28 | 39.40 | 39.40 | 39.05 | 39.07 | -0.913% | 168,392 | +37.241% | |
| 2025-05-27 | 39.07 | 39.43 | 38.77 | 39.43 | +2.495% | 71,276 | +35.988% | |
| 2025-05-23 | 37.88 | 38.58 | 37.88 | 38.47 | -0.440% | 130,189 | +39.381% | |
| 2025-05-22 | 38.48 | 38.82 | 38.43 | 38.64 | -0.052% | 233,241 | +38.768% | |
| 2025-05-21 | 39.37 | 39.45 | 38.66 | 38.66 | -2.864% | 71,196 | +38.696% | |
| 2025-05-20 | 39.74 | 39.94 | 39.69 | 39.80 | -0.151% | 87,990 | +34.724% | |
| 2025-05-19 | 39.40 | 39.86 | 39.35 | 39.86 | -0.375% | 120,463 | +34.521% | |
| 2025-05-16 | 39.80 | 40.05 | 39.65 | 40.01 | +0.832% | 87,781 | +34.016% | |
| 2025-05-15 | 39.44 | 39.71 | 39.26 | 39.68 | +0.379% | 90,067 | +35.131% | |
| 2025-05-14 | 39.76 | 39.76 | 39.47 | 39.53 | -0.728% | 85,440 | +35.644% | |
| 2025-05-13 | 39.75 | 39.99 | 39.69 | 39.82 | +0.632% | 324,468 | +34.656% | |
| 2025-05-12 | 39.73 | 39.86 | 39.26 | 39.57 | +3.370% | 957,059 | +35.507% | |
| 2025-05-09 | 38.46 | 38.49 | 38.11 | 38.28 | -0.130% | 156,574 | +40.073% | |
| 2025-05-08 | 37.91 | 38.62 | 37.88 | 38.33 | +2.186% | 236,469 | +39.890% | |
| 2025-05-07 | 37.57 | 37.72 | 37.29 | 37.51 | +0.254% | 116,085 | +42.949% | |
| 2025-05-06 | 37.31 | 37.69 | 37.18 | 37.41 | -0.887% | 189,065 | +43.312% | |
| 2025-05-05 | 37.56 | 38.01 | 37.55 | 37.75 | -0.475% | 281,514 | +42.040% | |
| 2025-05-02 | 37.51 | 38.04 | 37.51 | 37.93 | +2.348% | 197,103 | +41.366% | |
| 2025-05-01 | 36.97 | 37.35 | 36.89 | 37.06 | +0.652% | 148,877 | +44.684% | |
| 2025-04-30 | 36.46 | 36.89 | 36.07 | 36.82 | -0.621% | 115,040 | +45.627% | |
| 2025-04-29 | 36.73 | 37.17 | 36.60 | 37.05 | +0.461% | 110,580 | +44.723% | |
| 2025-04-28 | 36.81 | 37.06 | 36.45 | 36.88 | +0.299% | 357,237 | +45.390% | |
| 2025-04-25 | 36.49 | 36.77 | 36.28 | 36.77 | +0.191% | 71,701 | +45.825% | |
| 2025-04-24 | 36.06 | 36.74 | 35.96 | 36.70 | +2.115% | 82,423 | +46.104% | |
| 2025-04-23 | 36.44 | 36.94 | 35.87 | 35.94 | +1.468% | 654,804 | +49.193% | |
| 2025-04-22 | 35.04 | 35.54 | 34.82 | 35.42 | +2.518% | 5,881,164 | +51.383% | |
| 2025-04-21 | 34.96 | 34.96 | 34.19 | 34.55 | -2.069% | 214,066 | +55.195% | |
| 2025-04-17 | 35.12 | 35.45 | 34.95 | 35.28 | +0.829% | 126,152 | +51.984% | |
| 2025-04-16 | 35.08 | 35.34 | 34.60 | 34.99 | -0.906% | 120,938 | +53.244% | |
| 2025-04-15 | 35.24 | 35.68 | 35.19 | 35.31 | 0.000% | 93,468 | +51.855% |