PSCC
Invesco S&P SmallCap Consumer Staples ETF
stockNASDAQETF
At CloseOct 2, 2026
33.43USD+1.660%(+0.55)2,905
PSCC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.02 | 33.43 | 33.02 | 33.43 | +1.660% | 2,905 | 0.000% | |
| 2026-10-01 | 32.87 | 32.92 | 32.76 | 32.89 | -0.058% | 1,436 | +1.660% | |
| 2026-09-30 | 33.11 | 33.17 | 32.90 | 32.91 | -1.390% | 2,030 | +1.602% | |
| 2026-09-29 | 33.36 | 33.37 | 33.09 | 33.37 | -0.427% | 5,781 | +0.190% | |
| 2026-09-28 | 33.39 | 33.51 | 33.39 | 33.51 | +0.051% | 480 | -0.238% | |
| 2026-09-25 | 33.74 | 33.74 | 33.46 | 33.50 | -0.658% | 2,801 | -0.187% | |
| 2026-09-24 | 33.90 | 33.93 | 33.68 | 33.72 | -0.488% | 15,941 | -0.844% | |
| 2026-09-23 | 33.95 | 34.00 | 33.87 | 33.88 | -1.065% | 4,683 | -1.329% | |
| 2026-09-22 | 34.47 | 34.61 | 34.19 | 34.25 | +0.229% | 40,484 | -2.379% | |
| 2026-09-21 | 34.30 | 34.42 | 34.17 | 34.17 | -0.955% | 3,722 | -2.155% | |
| 2026-09-18 | 34.62 | 34.62 | 34.50 | 34.50 | -0.737% | 8,327 | -3.090% | |
| 2026-09-17 | 35.00 | 35.06 | 34.75 | 34.75 | -0.447% | 6,776 | -3.804% | |
| 2026-09-16 | 35.06 | 35.14 | 34.90 | 34.91 | +0.862% | 3,603 | -4.234% | |
| 2026-09-15 | 34.56 | 34.61 | 34.56 | 34.61 | -0.796% | 1,747 | -3.408% | |
| 2026-09-14 | 34.82 | 35.17 | 34.82 | 34.89 | +0.822% | 3,047 | -4.177% | |
| 2026-09-11 | 34.95 | 34.95 | 34.44 | 34.61 | +0.283% | 19,934 | -3.390% | |
| 2026-09-10 | 34.98 | 35.03 | 34.50 | 34.51 | -1.275% | 24,785 | -3.117% | |
| 2026-09-09 | 35.43 | 35.43 | 34.94 | 34.95 | -1.464% | 3,598 | -4.351% | |
| 2026-09-08 | 35.85 | 36.00 | 35.47 | 35.47 | -1.372% | 11,673 | -5.752% | |
| 2026-09-04 | 36.02 | 36.19 | 35.78 | 35.97 | -0.434% | 6,963 | -7.045% | |
| 2026-09-03 | 36.87 | 36.87 | 36.07 | 36.12 | -2.285% | 14,777 | -7.448% | |
| 2026-09-02 | 37.07 | 37.07 | 36.97 | 36.97 | +0.222% | 4,192 | -9.563% | |
| 2026-09-01 | 36.98 | 37.29 | 36.87 | 36.89 | -0.353% | 5,125 | -9.362% | |
| 2026-08-31 | 37.42 | 37.42 | 37.01 | 37.02 | -1.085% | 11,262 | -9.681% | |
| 2026-08-28 | 37.40 | 37.53 | 37.38 | 37.42 | +0.369% | 3,938 | -10.662% | |
| 2026-08-27 | 37.54 | 37.54 | 37.18 | 37.28 | -1.182% | 4,267 | -10.332% | |
| 2026-08-26 | 37.74 | 37.95 | 37.72 | 37.73 | -0.327% | 3,822 | -11.392% | |
| 2026-08-25 | 38.07 | 38.07 | 37.63 | 37.85 | -0.756% | 18,920 | -11.682% | |
| 2026-08-24 | 37.84 | 38.22 | 37.84 | 38.14 | +1.308% | 121,116 | -12.350% | |
| 2026-08-21 | 37.41 | 37.66 | 37.41 | 37.65 | +0.677% | 3,929 | -11.203% | |
| 2026-08-20 | 37.42 | 37.69 | 37.29 | 37.40 | -1.396% | 6,283 | -10.602% | |
| 2026-08-19 | 37.35 | 38.20 | 37.35 | 37.93 | +1.882% | 6,161 | -11.850% | |
| 2026-08-18 | 37.52 | 37.53 | 37.23 | 37.23 | -0.106% | 4,936 | -10.191% | |
| 2026-08-17 | 37.34 | 37.34 | 37.24 | 37.27 | -0.647% | 6,144 | -10.287% | |
| 2026-08-14 | 37.52 | 37.58 | 37.45 | 37.51 | -0.210% | 7,072 | -10.867% | |
| 2026-08-13 | 37.66 | 37.86 | 37.52 | 37.59 | +0.964% | 1,631 | -11.054% | |
| 2026-08-12 | 36.79 | 37.23 | 36.66 | 37.23 | +0.681% | 9,231 | -10.196% | |
| 2026-08-11 | 36.47 | 37.05 | 36.47 | 36.98 | +1.145% | 54,971 | -9.585% | |
| 2026-08-10 | 37.00 | 37.00 | 36.47 | 36.56 | -1.806% | 9,782 | -8.549% | |
| 2026-08-07 | 37.05 | 37.33 | 36.98 | 37.23 | +0.494% | 5,832 | -10.200% | |
| 2026-08-06 | 37.70 | 37.70 | 37.05 | 37.05 | -1.634% | 45,802 | -9.757% | |
| 2026-08-05 | 37.79 | 37.85 | 37.54 | 37.66 | +0.408% | 12,257 | -11.231% | |
| 2026-08-04 | 36.99 | 37.53 | 36.99 | 37.51 | +1.086% | 75,261 | -10.869% | |
| 2026-08-03 | 37.51 | 37.51 | 37.06 | 37.11 | +0.563% | 7,884 | -9.901% | |
| 2026-07-31 | 37.04 | 37.04 | 36.74 | 36.90 | -0.682% | 5,670 | -9.394% | |
| 2026-07-30 | 37.35 | 37.45 | 36.72 | 37.15 | -1.254% | 9,297 | -10.011% | |
| 2026-07-29 | 37.94 | 37.95 | 37.62 | 37.62 | -0.304% | 2,639 | -11.140% | |
| 2026-07-28 | 37.44 | 38.02 | 37.44 | 37.74 | +1.844% | 4,919 | -11.410% | |
| 2026-07-27 | 36.56 | 37.11 | 36.53 | 37.06 | +1.829% | 11,607 | -9.777% | |
| 2026-07-24 | 36.05 | 36.39 | 35.91 | 36.39 | +0.948% | 4,458 | -8.126% | |
| 2026-07-23 | 36.49 | 36.49 | 35.72 | 36.05 | -1.833% | 8,796 | -7.256% | |
| 2026-07-22 | 36.70 | 36.80 | 36.69 | 36.72 | +0.014% | 722 | -8.956% | |
| 2026-07-21 | 36.50 | 36.72 | 36.50 | 36.72 | +0.642% | 2,632 | -8.943% | |
| 2026-07-20 | 36.51 | 36.51 | 36.25 | 36.48 | -0.267% | 11,282 | -8.358% | |
| 2026-07-17 | 37.20 | 37.23 | 36.38 | 36.58 | -1.140% | 3,584 | -8.603% | |
| 2026-07-16 | 36.25 | 37.08 | 36.25 | 37.00 | +2.301% | 7,137 | -9.644% | |
| 2026-07-15 | 36.29 | 36.69 | 36.17 | 36.17 | -0.056% | 2,189 | -7.565% | |
| 2026-07-14 | 36.18 | 36.26 | 36.15 | 36.19 | -0.488% | 1,776 | -7.617% | |
| 2026-07-13 | 36.61 | 36.61 | 36.37 | 36.37 | +0.432% | 4,045 | -8.068% | |
| 2026-07-10 | 35.77 | 36.34 | 35.75 | 36.21 | +2.161% | 12,661 | -7.670% | |
| 2026-07-09 | 35.73 | 35.73 | 35.28 | 35.44 | -0.568% | 1,675 | -5.675% | |
| 2026-07-08 | 36.09 | 36.09 | 35.65 | 35.65 | -1.099% | 2,780 | -6.210% | |
| 2026-07-07 | 36.17 | 36.63 | 36.04 | 36.04 | +0.514% | 14,619 | -7.241% | |
| 2026-07-06 | 36.15 | 36.15 | 35.57 | 35.86 | -1.167% | 68,511 | -6.764% | |
| 2026-07-02 | 36.21 | 36.31 | 36.02 | 36.28 | +1.037% | 1,425 | -7.852% | |
| 2026-07-01 | 35.41 | 36.19 | 35.41 | 35.91 | +1.824% | 2,257 | -6.897% | |
| 2026-06-30 | 35.63 | 35.69 | 35.24 | 35.27 | -1.375% | 10,034 | -5.198% | |
| 2026-06-29 | 35.97 | 36.01 | 35.47 | 35.76 | -0.728% | 8,513 | -6.501% | |
| 2026-06-26 | 35.72 | 36.10 | 35.72 | 36.02 | +1.281% | 6,024 | -7.182% | |
| 2026-06-25 | 35.83 | 36.04 | 35.52 | 35.56 | -0.435% | 9,762 | -5.993% | |
| 2026-06-24 | 35.68 | 35.74 | 35.65 | 35.72 | +1.931% | 11,681 | -6.402% | |
| 2026-06-23 | 34.57 | 35.11 | 34.57 | 35.04 | +2.479% | 7,856 | -4.594% | |
| 2026-06-22 | 34.92 | 34.92 | 34.17 | 34.19 | -2.481% | 2,656 | -2.229% | Div $0.116 |
| 2026-06-18 | 34.84 | 35.16 | 34.68 | 35.06 | +1.642% | 11,934 | -4.655% | |
| 2026-06-17 | 34.99 | 34.99 | 34.35 | 34.50 | -1.479% | 5,260 | -3.089% | |
| 2026-06-16 | 35.22 | 35.23 | 34.91 | 35.02 | +0.124% | 10,457 | -4.523% | |
| 2026-06-15 | 35.17 | 35.17 | 34.92 | 34.97 | +0.188% | 12,344 | -4.405% | |
| 2026-06-12 | 35.00 | 35.08 | 34.89 | 34.91 | +0.927% | 5,387 | -4.225% | |
| 2026-06-11 | 34.37 | 34.63 | 34.27 | 34.59 | +0.853% | 2,826 | -3.338% | |
| 2026-06-10 | 34.21 | 34.36 | 34.13 | 34.29 | +2.265% | 22,121 | -2.513% | |
| 2026-06-09 | 33.16 | 33.53 | 33.01 | 33.53 | +0.963% | 3,719 | -0.305% | |
| 2026-06-08 | 33.16 | 33.51 | 33.16 | 33.22 | +0.149% | 3,338 | +0.655% | |
| 2026-06-05 | 32.71 | 33.18 | 32.71 | 33.17 | +1.463% | 932 | +0.805% | |
| 2026-06-04 | 32.73 | 32.91 | 32.54 | 32.69 | +0.561% | 2,253 | +2.280% | |
| 2026-06-03 | 32.52 | 32.62 | 32.30 | 32.51 | -0.255% | 3,443 | +2.853% | |
| 2026-06-02 | 32.67 | 32.73 | 32.56 | 32.59 | -0.379% | 10,678 | +2.591% | |
| 2026-06-01 | 32.70 | 32.71 | 32.42 | 32.71 | -0.263% | 2,810 | +2.203% | |
| 2026-05-29 | 33.00 | 33.02 | 32.80 | 32.80 | -1.655% | 1,032 | +1.934% | |
| 2026-05-28 | 33.23 | 33.35 | 33.06 | 33.35 | +0.231% | 1,265 | +0.248% | |
| 2026-05-27 | 32.97 | 33.37 | 32.97 | 33.27 | +1.720% | 5,173 | +0.479% | |
| 2026-05-26 | 32.94 | 32.94 | 32.70 | 32.71 | -0.832% | 5,081 | +2.207% | |
| 2026-05-22 | 32.93 | 32.98 | 32.79 | 32.98 | +0.777% | 5,788 | +1.357% | |
| 2026-05-21 | 32.32 | 32.73 | 32.01 | 32.73 | +0.640% | 2,002 | +2.144% | |
| 2026-05-20 | 32.26 | 32.52 | 31.96 | 32.52 | +1.080% | 11,250 | +2.798% | |
| 2026-05-19 | 32.59 | 32.76 | 32.17 | 32.17 | -1.296% | 1,157 | +3.909% | |
| 2026-05-18 | 32.34 | 32.68 | 32.34 | 32.60 | +0.792% | 4,088 | +2.562% | |
| 2026-05-15 | 32.22 | 32.34 | 32.21 | 32.34 | -0.145% | 4,378 | +3.374% | |
| 2026-05-14 | 32.51 | 32.59 | 32.37 | 32.39 | +0.127% | 3,326 | +3.224% | |
| 2026-05-13 | 32.41 | 32.41 | 32.12 | 32.35 | -0.319% | 6,308 | +3.355% | |
| 2026-05-12 | 32.18 | 32.48 | 32.17 | 32.45 | +0.831% | 20,564 | +3.026% | |
| 2026-05-11 | 32.86 | 32.88 | 32.18 | 32.18 | -2.465% | 10,757 | +3.882% | |
| 2026-05-08 | 33.07 | 33.10 | 33.00 | 33.00 | +0.224% | 1,537 | +1.321% | |
| 2026-05-07 | 33.08 | 33.10 | 32.87 | 32.92 | -0.651% | 4,268 | +1.548% | |
| 2026-05-06 | 33.62 | 33.62 | 32.91 | 33.14 | -0.621% | 11,868 | +0.887% | |
| 2026-05-05 | 33.08 | 33.51 | 33.08 | 33.35 | +0.316% | 8,933 | +0.261% | |
| 2026-05-04 | 33.51 | 33.51 | 33.19 | 33.24 | -2.102% | 2,162 | +0.578% | |
| 2026-05-01 | 34.11 | 34.11 | 33.87 | 33.95 | +0.178% | 3,256 | -1.536% | |
| 2026-04-30 | 33.54 | 33.94 | 33.54 | 33.89 | +1.613% | 14,051 | -1.360% | |
| 2026-04-29 | 33.10 | 33.36 | 33.09 | 33.36 | +1.357% | 1,421 | +0.230% | |
| 2026-04-28 | 33.12 | 33.16 | 32.89 | 32.91 | -0.094% | 6,489 | +1.590% | |
| 2026-04-27 | 33.04 | 33.23 | 32.94 | 32.94 | -0.454% | 3,432 | +1.495% | |
| 2026-04-24 | 32.77 | 33.11 | 32.77 | 33.09 | +0.839% | 1,181 | +1.034% | |
| 2026-04-23 | 32.95 | 32.95 | 32.61 | 32.82 | +0.175% | 2,879 | +1.881% | |
| 2026-04-22 | 32.96 | 32.96 | 32.76 | 32.76 | +0.165% | 1,120 | +2.060% | |
| 2026-04-21 | 33.10 | 33.10 | 32.61 | 32.70 | -1.100% | 4,263 | +2.228% | |
| 2026-04-20 | 32.94 | 33.16 | 32.92 | 33.07 | -0.111% | 10,029 | +1.103% | |
| 2026-04-17 | 32.78 | 33.17 | 32.78 | 33.10 | +2.614% | 3,812 | +0.990% | |
| 2026-04-16 | 32.07 | 32.27 | 32.07 | 32.26 | +0.216% | 6,542 | +3.631% | |
| 2026-04-15 | 32.48 | 32.48 | 32.19 | 32.19 | -0.976% | 6,542 | +3.854% | |
| 2026-04-14 | 32.21 | 32.58 | 32.21 | 32.51 | +0.660% | 2,395 | +2.841% | |
| 2026-04-13 | 32.08 | 32.31 | 31.87 | 32.30 | +0.291% | 7,433 | +3.520% | |
| 2026-04-10 | 32.26 | 32.26 | 32.16 | 32.20 | -0.902% | 2,007 | +3.821% | |
| 2026-04-09 | 31.89 | 32.56 | 31.84 | 32.50 | +0.670% | 7,709 | +2.885% | |
| 2026-04-08 | 32.37 | 32.41 | 32.13 | 32.28 | +2.272% | 5,165 | +3.574% | |
| 2026-04-07 | 31.60 | 31.60 | 31.53 | 31.56 | -0.237% | 1,684 | +5.928% | |
| 2026-04-06 | 31.40 | 31.66 | 31.11 | 31.64 | +1.293% | 24,333 | +5.676% | |
| 2026-04-02 | 31.03 | 31.23 | 30.81 | 31.23 | -0.401% | 11,666 | +7.042% | |
| 2026-04-01 | 31.60 | 31.64 | 31.07 | 31.36 | -0.472% | 7,075 | +6.612% | |
| 2026-03-31 | 31.29 | 31.51 | 31.00 | 31.51 | +0.961% | 9,866 | +6.109% | |
| 2026-03-30 | 31.45 | 31.45 | 31.14 | 31.21 | -0.136% | 15,070 | +7.129% | |
| 2026-03-27 | 31.48 | 31.61 | 31.25 | 31.25 | -0.782% | 2,038 | +6.983% | |
| 2026-03-26 | 31.60 | 31.89 | 31.50 | 31.50 | -0.364% | 7,725 | +6.147% | |
| 2026-03-25 | 31.59 | 31.62 | 31.25 | 31.61 | +0.717% | 8,722 | +5.761% | |
| 2026-03-24 | 31.22 | 31.77 | 31.22 | 31.39 | +0.400% | 5,055 | +6.519% | |
| 2026-03-23 | 31.19 | 31.41 | 31.14 | 31.26 | +1.187% | 11,308 | +6.944% | |
| 2026-03-20 | 31.50 | 31.50 | 30.86 | 30.89 | -1.595% | 19,637 | +8.214% | |
| 2026-03-19 | 31.45 | 31.60 | 31.15 | 31.40 | -0.653% | 41,338 | +6.487% | |
| 2026-03-18 | 32.32 | 32.32 | 31.60 | 31.60 | -2.596% | 7,051 | +5.792% | |
| 2026-03-17 | 33.31 | 33.39 | 32.44 | 32.44 | -2.263% | 15,754 | +3.045% | |
| 2026-03-16 | 33.24 | 33.28 | 33.12 | 33.20 | +0.067% | 2,750 | +0.713% | |
| 2026-03-13 | 33.28 | 33.33 | 33.00 | 33.17 | +0.565% | 7,116 | +0.780% | |
| 2026-03-12 | 33.05 | 33.22 | 32.98 | 32.99 | -0.722% | 11,041 | +1.350% | |
| 2026-03-11 | 33.35 | 33.36 | 32.90 | 33.23 | -0.114% | 8,247 | +0.618% | |
| 2026-03-10 | 33.53 | 33.66 | 33.26 | 33.27 | -0.835% | 4,973 | +0.503% | |
| 2026-03-09 | 33.35 | 33.55 | 32.85 | 33.55 | -0.541% | 13,176 | -0.336% | |
| 2026-03-06 | 33.54 | 33.73 | 33.36 | 33.73 | -0.615% | 23,467 | -0.875% | |
| 2026-03-05 | 34.16 | 34.16 | 33.80 | 33.94 | -1.802% | 6,270 | -1.485% | |
| 2026-03-04 | 34.28 | 34.59 | 34.14 | 34.56 | +0.211% | 7,204 | -3.260% | |
| 2026-03-03 | 34.59 | 34.59 | 34.08 | 34.49 | -1.517% | 7,490 | -3.055% | |
| 2026-03-02 | 35.00 | 35.11 | 34.77 | 35.02 | -0.868% | 10,164 | -4.526% | |
| 2026-02-27 | 35.05 | 35.34 | 35.05 | 35.32 | +0.330% | 4,256 | -5.355% | |
| 2026-02-26 | 35.24 | 35.24 | 34.94 | 35.21 | -0.150% | 5,557 | -5.043% | |
| 2026-02-25 | 35.11 | 35.30 | 34.86 | 35.26 | -0.838% | 4,943 | -5.185% | |
| 2026-02-24 | 35.12 | 35.61 | 35.12 | 35.56 | +1.406% | 9,435 | -5.980% | |
| 2026-02-23 | 34.89 | 35.17 | 34.71 | 35.07 | +0.177% | 10,605 | -4.658% | |
| 2026-02-20 | 34.63 | 35.03 | 34.63 | 35.00 | +0.450% | 6,728 | -4.489% | |
| 2026-02-19 | 34.70 | 34.86 | 34.63 | 34.85 | +0.413% | 6,709 | -4.059% | |
| 2026-02-18 | 34.50 | 34.76 | 34.48 | 34.70 | +0.593% | 5,064 | -3.664% | |
| 2026-02-17 | 34.73 | 35.01 | 34.33 | 34.50 | -0.506% | 37,424 | -3.092% | |
| 2026-02-13 | 34.45 | 34.71 | 34.19 | 34.67 | +0.859% | 21,683 | -3.582% | |
| 2026-02-12 | 34.17 | 34.49 | 34.17 | 34.38 | +0.844% | 14,476 | -2.755% | |
| 2026-02-11 | 34.08 | 34.12 | 33.78 | 34.09 | +0.483% | 18,134 | -1.934% | |
| 2026-02-10 | 33.98 | 34.23 | 33.93 | 33.93 | -0.152% | 17,435 | -1.461% | |
| 2026-02-09 | 34.42 | 34.43 | 33.86 | 33.98 | -1.472% | 10,869 | -1.610% | |
| 2026-02-06 | 34.33 | 34.62 | 34.33 | 34.49 | +0.601% | 23,595 | -3.059% | |
| 2026-02-05 | 34.23 | 34.44 | 34.10 | 34.28 | +0.308% | 18,717 | -2.477% | |
| 2026-02-04 | 33.83 | 34.53 | 33.83 | 34.18 | +1.290% | 47,027 | -2.176% | |
| 2026-02-03 | 33.75 | 34.10 | 33.60 | 33.74 | -0.024% | 15,307 | -0.914% | |
| 2026-02-02 | 33.47 | 33.93 | 33.46 | 33.75 | +0.528% | 11,966 | -0.938% | |
| 2026-01-30 | 33.33 | 33.59 | 33.15 | 33.57 | +0.706% | 9,748 | -0.414% | |
| 2026-01-29 | 32.97 | 33.34 | 32.97 | 33.34 | +0.885% | 10,066 | +0.289% | |
| 2026-01-28 | 33.58 | 33.59 | 33.01 | 33.04 | -1.262% | 14,030 | +1.176% | |
| 2026-01-27 | 33.11 | 33.47 | 33.08 | 33.47 | +0.705% | 6,296 | -0.101% | |
| 2026-01-26 | 33.01 | 33.24 | 32.97 | 33.23 | +0.745% | 12,012 | +0.604% | |
| 2026-01-23 | 33.21 | 33.34 | 32.87 | 32.99 | -0.788% | 18,674 | +1.354% | |
| 2026-01-22 | 33.03 | 33.39 | 33.03 | 33.25 | +0.781% | 12,017 | +0.555% | |
| 2026-01-21 | 32.56 | 33.00 | 32.44 | 32.99 | +1.683% | 14,667 | +1.340% | |
| 2026-01-20 | 32.01 | 32.45 | 31.98 | 32.44 | +0.274% | 15,551 | +3.046% | |
| 2026-01-16 | 32.38 | 32.49 | 32.06 | 32.36 | -0.567% | 19,341 | +3.329% | |
| 2026-01-15 | 32.14 | 32.58 | 32.02 | 32.54 | +1.273% | 12,993 | +2.742% | |
| 2026-01-14 | 31.81 | 32.14 | 31.81 | 32.13 | +1.386% | 8,611 | +4.050% | |
| 2026-01-13 | 31.63 | 31.78 | 31.50 | 31.69 | +0.196% | 11,062 | +5.492% | |
| 2026-01-12 | 31.44 | 31.82 | 31.44 | 31.63 | +0.376% | 13,689 | +5.699% | |
| 2026-01-09 | 31.25 | 31.51 | 31.03 | 31.51 | +0.324% | 5,039 | +6.097% | |
| 2026-01-08 | 30.78 | 31.46 | 30.74 | 31.41 | +1.986% | 22,897 | +6.440% | |
| 2026-01-07 | 31.19 | 31.32 | 30.60 | 30.80 | -0.751% | 18,306 | +8.555% | |
| 2026-01-06 | 30.62 | 31.03 | 30.62 | 31.03 | +1.045% | 10,204 | +7.740% | |
| 2026-01-05 | 30.86 | 30.99 | 30.65 | 30.71 | -0.373% | 33,371 | +8.866% | |
| 2026-01-02 | 30.97 | 31.11 | 30.81 | 30.82 | -0.823% | 33,080 | +8.460% | |
| 2025-12-31 | 31.20 | 31.25 | 31.08 | 31.08 | -0.357% | 5,026 | +7.567% | |
| 2025-12-30 | 31.55 | 31.57 | 31.18 | 31.19 | -1.072% | 20,903 | +7.184% | |
| 2025-12-29 | 31.54 | 31.59 | 31.45 | 31.53 | -0.242% | 7,740 | +6.034% | |
| 2025-12-26 | 31.69 | 31.70 | 31.51 | 31.61 | -0.267% | 11,701 | +5.777% | |
| 2025-12-24 | 31.56 | 31.71 | 31.56 | 31.69 | +0.476% | 6,875 | +5.495% | |
| 2025-12-23 | 31.57 | 31.64 | 31.46 | 31.54 | -0.549% | 9,865 | +5.997% | |
| 2025-12-22 | 31.68 | 31.81 | 31.67 | 31.72 | -0.626% | 36,405 | +5.415% | |
| 2025-12-19 | 32.07 | 32.08 | 31.87 | 31.92 | -0.888% | 13,420 | +4.754% | |
| 2025-12-18 | 32.58 | 32.58 | 32.20 | 32.20 | -0.836% | 1,082 | +3.824% | |
| 2025-12-17 | 32.23 | 32.66 | 32.23 | 32.47 | +0.557% | 5,329 | +2.956% | |
| 2025-12-16 | 32.50 | 32.60 | 32.25 | 32.29 | -0.776% | 27,377 | +3.530% | |
| 2025-12-15 | 32.33 | 32.63 | 32.33 | 32.55 | +0.893% | 11,735 | +2.726% | |
| 2025-12-12 | 32.31 | 32.40 | 32.18 | 32.26 | -0.047% | 5,118 | +3.643% | |
| 2025-12-11 | 32.06 | 32.38 | 32.06 | 32.27 | +1.540% | 27,683 | +3.594% | |
| 2025-12-10 | 31.66 | 31.83 | 31.63 | 31.78 | +0.554% | 5,830 | +5.189% | |
| 2025-12-09 | 31.35 | 31.71 | 31.35 | 31.61 | +0.931% | 9,111 | +5.772% | |
| 2025-12-08 | 31.68 | 31.68 | 31.29 | 31.32 | -0.604% | 5,070 | +6.757% | |
| 2025-12-05 | 31.71 | 31.71 | 31.46 | 31.51 | -0.301% | 3,022 | +6.112% | |
| 2025-12-04 | 31.69 | 31.69 | 31.50 | 31.60 | -0.212% | 7,593 | +5.793% | |
| 2025-12-03 | 31.47 | 31.80 | 31.47 | 31.67 | +0.920% | 6,078 | +5.568% | |
| 2025-12-02 | 31.57 | 31.57 | 31.24 | 31.38 | +0.054% | 7,247 | +6.539% | |
| 2025-12-01 | 31.42 | 31.58 | 31.36 | 31.36 | -0.821% | 4,506 | +6.597% | |
| 2025-11-28 | 31.56 | 31.62 | 31.53 | 31.62 | -0.003% | 7,300 | +5.722% | |
| 2025-11-26 | 31.47 | 31.86 | 31.47 | 31.62 | +0.407% | 9,742 | +5.719% | |
| 2025-11-25 | 30.82 | 31.60 | 30.82 | 31.50 | +2.494% | 8,464 | +6.149% | |
| 2025-11-24 | 31.06 | 31.08 | 30.73 | 30.73 | -1.050% | 3,545 | +8.796% | |
| 2025-11-21 | 30.81 | 31.34 | 30.75 | 31.06 | +1.344% | 17,513 | +7.654% | |
| 2025-11-20 | 30.72 | 30.91 | 30.63 | 30.64 | -0.229% | 3,690 | +9.101% | |
| 2025-11-19 | 31.00 | 31.00 | 30.66 | 30.71 | -1.068% | 2,395 | +8.852% | |
| 2025-11-18 | 30.78 | 31.11 | 30.77 | 31.05 | -0.327% | 15,339 | +7.689% | |
| 2025-11-17 | 31.64 | 31.64 | 31.15 | 31.15 | -1.707% | 30,017 | +7.336% | |
| 2025-11-14 | 31.87 | 31.88 | 31.45 | 31.69 | -0.210% | 4,738 | +5.504% | |
| 2025-11-13 | 32.33 | 32.33 | 31.73 | 31.75 | -1.103% | 11,062 | +5.283% | |
| 2025-11-12 | 32.21 | 32.28 | 32.10 | 32.11 | +0.198% | 3,491 | +4.122% | |
| 2025-11-11 | 31.97 | 32.18 | 31.82 | 32.05 | +0.527% | 6,153 | +4.328% | |
| 2025-11-10 | 32.02 | 32.02 | 31.88 | 31.88 | +0.437% | 8,995 | +4.878% | |
| 2025-11-07 | 31.72 | 31.95 | 31.70 | 31.74 | +0.366% | 1,700 | +5.336% | |
| 2025-11-06 | 31.93 | 31.93 | 31.62 | 31.62 | -1.076% | 5,712 | +5.721% | |
| 2025-11-05 | 31.63 | 32.07 | 31.55 | 31.97 | +0.874% | 3,951 | +4.583% | |
| 2025-11-04 | 31.52 | 31.73 | 31.51 | 31.69 | +0.363% | 3,482 | +5.498% | |
| 2025-11-03 | 31.31 | 31.58 | 30.97 | 31.58 | +1.935% | 6,690 | +5.880% | |
| 2025-10-31 | 31.28 | 31.28 | 30.91 | 30.98 | -1.101% | 6,887 | +7.929% | |
| 2025-10-30 | 31.42 | 31.59 | 31.32 | 31.32 | -0.399% | 4,441 | +6.740% | |
| 2025-10-29 | 31.84 | 31.84 | 31.25 | 31.45 | -1.365% | 8,968 | +6.313% | |
| 2025-10-28 | 31.94 | 31.98 | 31.73 | 31.88 | -0.367% | 4,832 | +4.862% | |
| 2025-10-27 | 32.26 | 32.26 | 31.94 | 32.00 | -0.821% | 2,602 | +4.478% | |
| 2025-10-24 | 32.66 | 32.66 | 32.26 | 32.26 | -0.435% | 8,706 | +3.620% | |
| 2025-10-23 | 32.93 | 32.93 | 32.35 | 32.41 | -1.958% | 18,403 | +3.169% | |
| 2025-10-22 | 32.65 | 33.11 | 32.65 | 33.05 | +0.677% | 9,957 | +1.148% | |
| 2025-10-21 | 32.63 | 32.87 | 32.63 | 32.83 | +0.155% | 7,209 | +1.834% | |
| 2025-10-20 | 33.09 | 33.09 | 32.77 | 32.78 | -0.270% | 5,911 | +1.991% | |
| 2025-10-17 | 32.73 | 32.91 | 32.73 | 32.87 | +1.003% | 3,604 | +1.716% | |
| 2025-10-16 | 32.75 | 32.92 | 32.43 | 32.54 | -0.381% | 17,813 | +2.736% | |
| 2025-10-15 | 32.51 | 32.73 | 32.46 | 32.67 | +0.637% | 15,846 | +2.344% | |
| 2025-10-14 | 31.77 | 32.46 | 31.77 | 32.46 | +1.361% | 8,176 | +2.996% | |
| 2025-10-13 | 32.27 | 32.27 | 32.02 | 32.02 | -0.130% | 3,105 | +4.397% | |
| 2025-10-10 | 32.35 | 32.48 | 32.07 | 32.07 | -1.042% | 20,293 | +4.261% | |
| 2025-10-09 | 32.51 | 32.52 | 32.35 | 32.40 | -0.510% | 8,525 | +3.175% | |
| 2025-10-08 | 32.60 | 32.65 | 32.45 | 32.57 | -0.700% | 9,705 | +2.648% | |
| 2025-10-07 | 32.82 | 32.87 | 32.55 | 32.80 | +0.275% | 8,093 | +1.930% | |
| 2025-10-06 | 33.12 | 33.12 | 32.70 | 32.71 | -1.072% | 32,569 | +2.210% | |
| 2025-10-03 | 32.99 | 33.34 | 32.99 | 33.06 | +0.548% | 24,763 | +1.114% | |
| 2025-10-02 | 32.91 | 32.91 | 32.73 | 32.88 | -0.153% | 1,588 | +1.668% | |
| 2025-10-01 | 32.67 | 33.00 | 32.60 | 32.93 | -0.098% | 3,246 | +1.512% | |
| 2025-09-30 | 32.66 | 32.97 | 32.66 | 32.97 | +1.428% | 2,318 | +1.413% | |
| 2025-09-29 | 32.65 | 32.65 | 32.24 | 32.50 | +0.001% | 6,621 | +2.861% | |
| 2025-09-26 | 32.17 | 32.50 | 32.17 | 32.50 | +1.293% | 5,611 | +2.862% | |
| 2025-09-25 | 32.34 | 32.38 | 31.98 | 32.09 | -0.716% | 4,209 | +4.192% | |
| 2025-09-24 | 32.48 | 32.60 | 32.31 | 32.32 | -0.125% | 5,852 | +3.445% | |
| 2025-09-23 | 32.78 | 32.83 | 32.36 | 32.36 | -1.104% | 5,745 | +3.316% | |
| 2025-09-22 | 33.08 | 33.10 | 32.71 | 32.72 | -1.993% | 6,443 | +2.175% | |
| 2025-09-19 | 33.96 | 33.96 | 33.39 | 33.39 | -2.253% | 1,312 | +0.139% | |
| 2025-09-18 | 34.03 | 34.16 | 34.02 | 34.16 | +0.482% | 1,134 | -2.117% | |
| 2025-09-17 | 33.96 | 34.47 | 33.96 | 33.99 | +0.140% | 14,485 | -1.645% | |
| 2025-09-16 | 33.91 | 33.95 | 33.81 | 33.94 | +0.234% | 3,218 | -1.508% | |
| 2025-09-15 | 34.44 | 34.44 | 33.85 | 33.87 | -1.538% | 2,007 | -1.277% | |
| 2025-09-12 | 34.53 | 34.53 | 34.38 | 34.39 | -0.898% | 1,299 | -2.796% | |
| 2025-09-11 | 34.13 | 34.71 | 34.13 | 34.71 | +1.926% | 3,467 | -3.668% | |
| 2025-09-10 | 34.50 | 34.50 | 33.86 | 34.05 | -1.568% | 3,263 | -1.813% | |
| 2025-09-09 | 34.77 | 34.77 | 34.51 | 34.59 | -0.570% | 3,392 | -3.353% | |
| 2025-09-08 | 34.62 | 34.79 | 34.56 | 34.79 | -0.551% | 3,700 | -3.903% | |
| 2025-09-05 | 34.83 | 35.03 | 34.83 | 34.98 | +0.321% | 2,518 | -4.433% | |
| 2025-09-04 | 34.69 | 34.87 | 34.67 | 34.87 | +0.790% | 1,455 | -4.127% | |
| 2025-09-03 | 34.70 | 34.82 | 34.51 | 34.60 | -0.908% | 4,802 | -3.369% | |
| 2025-09-02 | 34.90 | 34.92 | 34.74 | 34.92 | -0.082% | 3,505 | -4.247% | |
| 2025-08-29 | 34.89 | 34.96 | 34.89 | 34.94 | +0.141% | 2,902 | -4.325% | |
| 2025-08-28 | 35.21 | 35.21 | 34.78 | 34.89 | -0.931% | 4,297 | -4.190% | |
| 2025-08-27 | 34.90 | 35.22 | 34.90 | 35.22 | +0.701% | 3,558 | -5.083% | |
| 2025-08-26 | 35.08 | 35.15 | 34.90 | 34.98 | -0.729% | 4,724 | -4.417% | |
| 2025-08-25 | 35.45 | 35.48 | 35.23 | 35.23 | -1.792% | 2,849 | -5.113% | |
| 2025-08-22 | 35.23 | 35.88 | 35.23 | 35.88 | +2.883% | 918 | -6.814% | |
| 2025-08-21 | 34.89 | 34.89 | 34.71 | 34.87 | -0.257% | 2,632 | -4.127% | |
| 2025-08-20 | 34.93 | 34.98 | 34.89 | 34.96 | +0.274% | 6,187 | -4.373% | |
| 2025-08-19 | 34.56 | 35.05 | 34.56 | 34.87 | +0.709% | 3,713 | -4.111% | |
| 2025-08-18 | 34.59 | 34.75 | 34.58 | 34.62 | +0.074% | 4,020 | -3.431% | |
| 2025-08-15 | 34.92 | 35.00 | 34.59 | 34.59 | -0.755% | 2,128 | -3.359% | |
| 2025-08-14 | 35.15 | 35.15 | 34.80 | 34.86 | -1.769% | 10,997 | -4.089% | |
| 2025-08-13 | 34.87 | 35.49 | 34.78 | 35.49 | +1.753% | 4,289 | -5.786% | |
| 2025-08-12 | 34.62 | 34.87 | 34.59 | 34.87 | +1.565% | 5,864 | -4.135% | |
| 2025-08-11 | 34.75 | 34.75 | 34.34 | 34.34 | -0.986% | 5,192 | -2.634% | |
| 2025-08-08 | 34.85 | 34.94 | 34.68 | 34.68 | -0.298% | 6,487 | -3.595% | |
| 2025-08-07 | 35.15 | 35.15 | 34.61 | 34.78 | -1.032% | 8,325 | -3.882% | |
| 2025-08-06 | 34.97 | 35.27 | 34.77 | 35.15 | +1.317% | 4,114 | -4.875% | |
| 2025-08-05 | 34.83 | 34.83 | 34.62 | 34.69 | -0.679% | 4,562 | -3.622% | |
| 2025-08-04 | 35.16 | 35.16 | 34.89 | 34.93 | +1.439% | 5,026 | -4.276% | |
| 2025-08-01 | 34.36 | 34.50 | 34.36 | 34.43 | -0.802% | 2,179 | -2.899% | |
| 2025-07-31 | 35.03 | 35.03 | 34.59 | 34.71 | -1.170% | 5,139 | -3.677% | |
| 2025-07-30 | 35.15 | 35.65 | 35.02 | 35.12 | +0.199% | 3,167 | -4.805% | |
| 2025-07-29 | 35.00 | 35.22 | 34.88 | 35.05 | +0.315% | 7,132 | -4.616% | |
| 2025-07-28 | 35.29 | 35.30 | 34.93 | 34.94 | -0.875% | 3,568 | -4.316% | |
| 2025-07-25 | 34.99 | 35.25 | 34.99 | 35.25 | +0.179% | 16,363 | -5.153% | |
| 2025-07-24 | 35.85 | 35.85 | 35.19 | 35.19 | -3.228% | 2,161 | -4.982% | |
| 2025-07-23 | 35.99 | 36.65 | 35.93 | 36.36 | +2.323% | 15,213 | -8.050% | |
| 2025-07-22 | 35.00 | 35.61 | 35.00 | 35.53 | +1.877% | 8,087 | -5.914% | |
| 2025-07-21 | 35.14 | 35.31 | 34.88 | 34.88 | -0.461% | 3,614 | -4.148% | |
| 2025-07-18 | 35.53 | 35.64 | 34.96 | 35.04 | -1.263% | 11,372 | -4.590% | |
| 2025-07-17 | 34.83 | 35.54 | 34.83 | 35.49 | +1.728% | 6,884 | -5.795% | |
| 2025-07-16 | 34.78 | 34.91 | 34.60 | 34.89 | +1.502% | 8,429 | -4.166% | |
| 2025-07-15 | 35.05 | 35.05 | 34.37 | 34.37 | -1.716% | 6,452 | -2.727% | |
| 2025-07-14 | 34.84 | 35.00 | 34.66 | 34.97 | +0.316% | 5,927 | -4.396% | |
| 2025-07-11 | 34.60 | 34.93 | 34.48 | 34.86 | +0.722% | 11,985 | -4.095% | |
| 2025-07-10 | 34.22 | 34.91 | 34.22 | 34.61 | +1.466% | 3,806 | -3.402% | |
| 2025-07-09 | 34.08 | 34.11 | 33.65 | 34.11 | +0.147% | 5,942 | -1.986% | |
| 2025-07-08 | 33.99 | 34.11 | 33.78 | 34.06 | +0.235% | 6,545 | -1.842% | |
| 2025-07-07 | 34.24 | 34.26 | 33.85 | 33.98 | -1.307% | 4,530 | -1.611% | |
| 2025-07-03 | 34.50 | 34.50 | 34.33 | 34.43 | -0.087% | 2,182 | -2.897% | |
| 2025-07-02 | 34.33 | 34.46 | 34.23 | 34.46 | +0.908% | 3,619 | -2.981% | |
| 2025-07-01 | 33.19 | 34.56 | 33.19 | 34.15 | +2.707% | 5,382 | -2.101% | |
| 2025-06-30 | 33.21 | 33.30 | 33.01 | 33.25 | +0.211% | 10,431 | +0.549% | |
| 2025-06-27 | 33.33 | 33.39 | 33.07 | 33.18 | +0.151% | 4,114 | +0.761% | |
| 2025-06-26 | 33.23 | 33.26 | 33.08 | 33.13 | +0.121% | 12,651 | +0.913% | |
| 2025-06-25 | 33.78 | 33.78 | 33.09 | 33.09 | -2.187% | 9,873 | +1.035% | |
| 2025-06-24 | 33.83 | 33.93 | 33.71 | 33.83 | +0.059% | 8,125 | -1.175% | |
| 2025-06-23 | 33.31 | 33.81 | 33.31 | 33.81 | +1.258% | 5,376 | -1.116% | |
| 2025-06-20 | 33.59 | 33.82 | 33.23 | 33.39 | -0.299% | 18,922 | +0.128% | |
| 2025-06-18 | 33.53 | 33.80 | 33.49 | 33.49 | -0.119% | 11,568 | -0.171% | |
| 2025-06-17 | 33.73 | 33.85 | 33.53 | 33.53 | -1.033% | 3,278 | -0.290% | |
| 2025-06-16 | 33.75 | 33.88 | 33.65 | 33.88 | +0.998% | 4,675 | -1.321% | |
| 2025-06-13 | 34.04 | 34.04 | 33.55 | 33.55 | -1.886% | 7,227 | -0.336% | |
| 2025-06-12 | 33.94 | 34.19 | 33.87 | 34.19 | +0.411% | 1,507 | -2.215% | |
| 2025-06-11 | 34.50 | 34.50 | 33.98 | 34.05 | -1.574% | 3,666 | -1.813% | |
| 2025-06-10 | 34.78 | 34.93 | 34.50 | 34.59 | -0.615% | 4,582 | -3.359% | |
| 2025-06-09 | 34.87 | 34.87 | 34.75 | 34.81 | -0.142% | 2,673 | -3.954% | |
| 2025-06-06 | 34.60 | 34.86 | 34.60 | 34.86 | +0.950% | 9,005 | -4.090% | |
| 2025-06-05 | 34.74 | 34.74 | 34.53 | 34.53 | -0.433% | 2,363 | -3.178% | |
| 2025-06-04 | 34.67 | 34.70 | 34.64 | 34.68 | -1.253% | 1,582 | -3.597% | |
| 2025-06-03 | 35.12 | 35.13 | 34.99 | 35.12 | -0.256% | 3,016 | -4.805% | |
| 2025-06-02 | 34.84 | 35.21 | 34.84 | 35.21 | -0.509% | 2,205 | -5.048% | |
| 2025-05-30 | 35.03 | 35.39 | 35.03 | 35.39 | +0.597% | 2,988 | -5.531% | |
| 2025-05-29 | 35.02 | 35.18 | 34.83 | 35.18 | +0.918% | 2,635 | -4.967% | |
| 2025-05-28 | 35.22 | 35.22 | 34.86 | 34.86 | -1.394% | 4,680 | -4.095% | |
| 2025-05-27 | 35.01 | 35.35 | 34.98 | 35.35 | +1.734% | 4,338 | -5.431% | |
| 2025-05-23 | 34.62 | 34.75 | 34.44 | 34.75 | -0.331% | 7,953 | -3.791% | |
| 2025-05-22 | 35.10 | 35.10 | 34.75 | 34.87 | -0.668% | 7,360 | -4.110% | |
| 2025-05-21 | 35.71 | 35.71 | 35.10 | 35.10 | -2.527% | 2,031 | -4.750% | |
| 2025-05-20 | 35.78 | 36.01 | 35.78 | 36.01 | +0.530% | 2,977 | -7.157% | |
| 2025-05-19 | 35.55 | 35.82 | 35.55 | 35.82 | -0.268% | 6,894 | -6.665% | |
| 2025-05-16 | 35.38 | 35.92 | 35.38 | 35.92 | +1.903% | 1,442 | -6.915% | |
| 2025-05-15 | 34.90 | 35.25 | 34.89 | 35.25 | +2.547% | 4,614 | -5.144% | |
| 2025-05-14 | 34.58 | 34.58 | 34.32 | 34.37 | -0.492% | 2,907 | -2.727% | |
| 2025-05-13 | 34.65 | 34.75 | 34.54 | 34.54 | -0.404% | 5,206 | -3.206% | |
| 2025-05-12 | 34.87 | 35.15 | 34.46 | 34.68 | +1.433% | 10,677 | -3.597% | |
| 2025-05-09 | 34.51 | 34.52 | 34.18 | 34.19 | -0.582% | 1,126 | -2.215% | |
| 2025-05-08 | 34.25 | 34.46 | 34.25 | 34.39 | +0.497% | 3,305 | -2.784% | |
| 2025-05-07 | 34.71 | 34.71 | 34.03 | 34.22 | -2.033% | 5,193 | -2.301% | |
| 2025-05-06 | 34.66 | 35.00 | 34.60 | 34.93 | -0.257% | 1,153 | -4.287% | |
| 2025-05-05 | 34.76 | 35.21 | 34.76 | 35.02 | -0.114% | 2,432 | -4.533% | |
| 2025-05-02 | 34.83 | 35.06 | 34.83 | 35.06 | +1.594% | 2,061 | -4.642% | |
| 2025-05-01 | 34.72 | 34.76 | 34.30 | 34.51 | -0.776% | 2,810 | -3.122% | |
| 2025-04-30 | 34.29 | 34.84 | 34.28 | 34.78 | +0.317% | 4,942 | -3.874% | |
| 2025-04-29 | 34.13 | 34.71 | 34.13 | 34.67 | +1.145% | 4,633 | -3.569% | |
| 2025-04-28 | 34.30 | 34.32 | 34.05 | 34.28 | +0.081% | 2,244 | -2.465% | |
| 2025-04-25 | 34.26 | 34.26 | 34.03 | 34.25 | -0.348% | 5,035 | -2.387% | |
| 2025-04-24 | 34.35 | 34.45 | 34.12 | 34.37 | -0.175% | 5,098 | -2.726% | |
| 2025-04-23 | 34.79 | 34.79 | 34.29 | 34.43 | +0.525% | 3,862 | -2.896% | |
| 2025-04-22 | 33.98 | 34.41 | 33.98 | 34.25 | +1.723% | 9,095 | -2.387% | |
| 2025-04-21 | 33.84 | 33.91 | 33.48 | 33.67 | -1.029% | 5,346 | -0.705% | |
| 2025-04-17 | 33.74 | 34.07 | 33.74 | 34.02 | +1.704% | 11,707 | -1.727% | |
| 2025-04-16 | 34.01 | 34.01 | 33.43 | 33.45 | -1.502% | 6,347 | -0.052% | |
| 2025-04-15 | 34.45 | 34.45 | 33.96 | 33.96 | -1.700% | 1,896 | -1.553% | |
| 2025-04-14 | 34.61 | 34.64 | 34.30 | 34.55 | 0.000% | 12,494 | -3.227% |