PSCD
Invesco S&P SmallCap Consumer Discretionary ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:03:55 PM EDT
108.02USD-0.607%(-0.66)39
107.75Bid108.44Ask0.69SpreadPSCD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 108.02 | 108.02 | 108.02 | 108.02 | -0.607% | 39 | 0.000% | |
| 2026-10-02 | 109.47 | 109.47 | 108.68 | 108.68 | +0.627% | 3,594 | -0.607% | |
| 2026-10-01 | 108.00 | 108.00 | 108.00 | 108.00 | +0.905% | 310 | +0.017% | |
| 2026-09-30 | 107.03 | 107.03 | 107.03 | 107.03 | -0.434% | 99 | +0.922% | |
| 2026-09-29 | 107.04 | 107.50 | 106.97 | 107.50 | +0.116% | 1,267 | +0.484% | |
| 2026-09-28 | 107.13 | 107.99 | 107.13 | 107.38 | -0.728% | 680 | +0.600% | |
| 2026-09-25 | 108.27 | 108.27 | 108.16 | 108.16 | +0.765% | 281 | -0.133% | |
| 2026-09-24 | 107.32 | 107.34 | 107.32 | 107.34 | -0.396% | 440 | +0.632% | |
| 2026-09-23 | 107.66 | 107.77 | 107.66 | 107.77 | -1.274% | 248 | +0.233% | |
| 2026-09-22 | 109.66 | 109.78 | 108.92 | 109.16 | +0.980% | 629 | -1.044% | |
| 2026-09-21 | 108.33 | 108.33 | 108.10 | 108.10 | +0.161% | 188 | -0.075% | |
| 2026-09-18 | 108.53 | 108.53 | 107.93 | 107.93 | -1.334% | 377 | +0.086% | |
| 2026-09-17 | 109.39 | 109.39 | 109.39 | 109.39 | -0.270% | 114 | -1.249% | |
| 2026-09-16 | 109.95 | 110.05 | 109.68 | 109.68 | -0.228% | 822 | -1.515% | |
| 2026-09-15 | 110.78 | 110.78 | 109.93 | 109.93 | -2.004% | 252 | -1.740% | |
| 2026-09-14 | 111.97 | 112.18 | 111.97 | 112.18 | +0.062% | 330 | -3.709% | |
| 2026-09-11 | 112.11 | 112.11 | 112.11 | 112.11 | +1.134% | 114 | -3.649% | |
| 2026-09-10 | 110.85 | 110.85 | 110.85 | 110.85 | -1.543% | 81 | -2.557% | |
| 2026-09-09 | 113.11 | 113.11 | 112.59 | 112.59 | -1.280% | 445 | -4.061% | |
| 2026-09-08 | 116.68 | 116.68 | 114.05 | 114.05 | -2.454% | 232 | -5.289% | |
| 2026-09-04 | 116.92 | 116.92 | 116.92 | 116.92 | +0.977% | 29 | -7.613% | |
| 2026-09-03 | 115.79 | 115.79 | 115.79 | 115.79 | -0.029% | 142 | -6.711% | |
| 2026-09-02 | 115.82 | 115.82 | 115.82 | 115.82 | +0.956% | 48 | -6.738% | |
| 2026-09-01 | 114.73 | 114.73 | 114.73 | 114.73 | -1.421% | 164 | -5.846% | |
| 2026-08-31 | 116.38 | 116.38 | 116.38 | 116.38 | -1.629% | 37 | -7.184% | |
| 2026-08-28 | 118.31 | 118.31 | 118.31 | 118.31 | +0.169% | 98 | -8.695% | |
| 2026-08-27 | 118.11 | 118.11 | 118.11 | 118.11 | -1.274% | 99 | -8.541% | |
| 2026-08-26 | 119.63 | 119.63 | 119.63 | 119.63 | -0.188% | 48 | -9.706% | |
| 2026-08-25 | 119.34 | 119.86 | 119.34 | 119.86 | -0.315% | 296 | -9.876% | |
| 2026-08-24 | 120.80 | 120.80 | 120.06 | 120.24 | +0.341% | 13,252 | -10.160% | |
| 2026-08-21 | 119.95 | 119.95 | 119.83 | 119.83 | +1.276% | 412 | -9.853% | |
| 2026-08-20 | 119.12 | 119.12 | 118.05 | 118.32 | -1.787% | 1,459 | -8.703% | |
| 2026-08-19 | 120.47 | 120.47 | 120.47 | 120.47 | +1.636% | 132 | -10.334% | |
| 2026-08-18 | 118.53 | 118.53 | 118.53 | 118.53 | -1.149% | 201 | -8.867% | |
| 2026-08-17 | 120.44 | 120.44 | 119.91 | 119.91 | -1.196% | 270 | -9.914% | |
| 2026-08-14 | 121.36 | 121.36 | 121.36 | 121.36 | -0.065% | 157 | -10.992% | |
| 2026-08-13 | 121.86 | 121.86 | 121.44 | 121.44 | +0.885% | 559 | -11.050% | |
| 2026-08-12 | 120.97 | 120.97 | 120.37 | 120.37 | +0.252% | 485 | -10.263% | |
| 2026-08-11 | 120.88 | 120.88 | 120.00 | 120.07 | -0.139% | 763 | -10.037% | |
| 2026-08-10 | 120.68 | 120.68 | 120.24 | 120.24 | -1.622% | 292 | -10.162% | |
| 2026-08-07 | 121.71 | 122.22 | 121.71 | 122.22 | +1.412% | 425 | -11.619% | |
| 2026-08-06 | 120.52 | 120.52 | 120.52 | 120.52 | -1.623% | 46 | -10.371% | |
| 2026-08-05 | 122.51 | 122.51 | 122.51 | 122.51 | -0.053% | 68 | -11.826% | |
| 2026-08-04 | 122.57 | 122.57 | 122.57 | 122.57 | +1.677% | 200 | -11.872% | |
| 2026-08-03 | 120.50 | 121.00 | 120.22 | 120.55 | +2.404% | 955 | -10.394% | |
| 2026-07-31 | 118.04 | 118.04 | 117.72 | 117.72 | -1.012% | 221 | -8.240% | |
| 2026-07-30 | 120.50 | 120.50 | 118.92 | 118.92 | -2.350% | 479 | -9.169% | |
| 2026-07-29 | 121.16 | 121.79 | 121.16 | 121.79 | -0.073% | 805 | -11.304% | |
| 2026-07-28 | 121.20 | 121.88 | 121.20 | 121.88 | +2.496% | 382 | -11.369% | |
| 2026-07-27 | 118.91 | 118.91 | 118.91 | 118.91 | +2.097% | 184 | -9.157% | |
| 2026-07-24 | 116.68 | 116.68 | 116.47 | 116.47 | +0.998% | 165 | -7.252% | |
| 2026-07-23 | 114.45 | 115.32 | 114.45 | 115.32 | -1.267% | 187 | -6.327% | |
| 2026-07-22 | 116.80 | 116.80 | 116.80 | 116.80 | -0.163% | 48 | -7.513% | |
| 2026-07-21 | 116.99 | 116.99 | 116.99 | 116.99 | -0.078% | 49 | -7.664% | |
| 2026-07-20 | 117.45 | 117.45 | 116.84 | 117.08 | -0.773% | 621 | -7.736% | |
| 2026-07-17 | 118.74 | 119.99 | 117.99 | 117.99 | -1.303% | 362 | -8.449% | |
| 2026-07-16 | 119.76 | 119.83 | 119.55 | 119.55 | +1.695% | 293 | -9.642% | |
| 2026-07-15 | 117.55 | 117.55 | 117.55 | 117.55 | +0.584% | 117 | -8.111% | |
| 2026-07-14 | 117.77 | 117.77 | 116.87 | 116.87 | -0.082% | 296 | -7.574% | |
| 2026-07-13 | 117.88 | 117.88 | 116.97 | 116.97 | -0.225% | 592 | -7.650% | |
| 2026-07-10 | 117.54 | 117.61 | 117.23 | 117.23 | +1.027% | 839 | -7.858% | |
| 2026-07-09 | 116.04 | 116.04 | 116.04 | 116.04 | +1.531% | 29 | -6.912% | |
| 2026-07-08 | 114.83 | 114.83 | 114.29 | 114.29 | -2.483% | 203 | -5.487% | |
| 2026-07-07 | 117.20 | 117.20 | 117.20 | 117.20 | -0.082% | 52 | -7.834% | |
| 2026-07-06 | 117.30 | 117.30 | 117.30 | 117.30 | -0.560% | 41 | -7.910% | |
| 2026-07-02 | 116.83 | 117.96 | 116.83 | 117.96 | +0.288% | 1,843 | -8.425% | |
| 2026-07-01 | 118.51 | 118.51 | 117.62 | 117.62 | -0.640% | 440 | -8.162% | |
| 2026-06-30 | 117.50 | 118.38 | 117.50 | 118.38 | +0.230% | 717 | -8.749% | |
| 2026-06-29 | 119.82 | 119.82 | 118.10 | 118.10 | -1.269% | 515 | -8.539% | |
| 2026-06-26 | 119.37 | 119.62 | 119.37 | 119.62 | +1.898% | 540 | -9.700% | |
| 2026-06-25 | 117.39 | 117.39 | 117.39 | 117.39 | +0.470% | 104 | -7.985% | |
| 2026-06-24 | 116.99 | 116.99 | 116.85 | 116.85 | +2.761% | 296 | -7.553% | |
| 2026-06-23 | 113.77 | 113.77 | 113.68 | 113.71 | -0.088% | 863 | -5.001% | |
| 2026-06-22 | 113.81 | 113.81 | 113.81 | 113.81 | -1.321% | 106 | -5.085% | Div $0.294 |
| 2026-06-18 | 115.33 | 115.33 | 115.33 | 115.33 | +3.233% | 23 | -6.338% | |
| 2026-06-17 | 111.72 | 111.72 | 111.72 | 111.72 | -1.634% | 298 | -3.310% | |
| 2026-06-16 | 113.98 | 113.98 | 113.57 | 113.57 | +0.101% | 174 | -4.890% | |
| 2026-06-15 | 113.46 | 113.46 | 113.46 | 113.46 | -0.982% | 161 | -4.794% | |
| 2026-06-12 | 114.58 | 114.58 | 114.58 | 114.58 | -0.120% | 79 | -5.728% | |
| 2026-06-11 | 111.72 | 114.72 | 111.72 | 114.72 | +3.096% | 343 | -5.841% | |
| 2026-06-10 | 112.71 | 112.71 | 111.28 | 111.28 | -0.257% | 319 | -2.926% | |
| 2026-06-09 | 112.00 | 112.24 | 110.52 | 111.56 | +1.669% | 1,461 | -3.175% | |
| 2026-06-08 | 110.28 | 110.28 | 109.73 | 109.73 | +1.063% | 388 | -1.559% | |
| 2026-06-05 | 109.20 | 109.20 | 108.58 | 108.58 | -0.616% | 347 | -0.513% | |
| 2026-06-04 | 109.25 | 109.25 | 109.25 | 109.25 | +0.481% | 17 | -1.126% | |
| 2026-06-03 | 108.35 | 108.73 | 108.35 | 108.73 | -0.536% | 362 | -0.650% | |
| 2026-06-02 | 108.97 | 109.31 | 108.97 | 109.31 | +0.828% | 501 | -1.183% | |
| 2026-06-01 | 107.60 | 108.42 | 107.00 | 108.42 | +0.066% | 862 | -0.365% | |
| 2026-05-29 | 108.34 | 108.34 | 108.34 | 108.34 | -1.129% | 172 | -0.299% | |
| 2026-05-28 | 109.58 | 109.58 | 109.58 | 109.58 | +0.683% | 239 | -1.424% | |
| 2026-05-27 | 107.61 | 110.03 | 107.61 | 108.84 | +1.478% | 8,036 | -0.751% | |
| 2026-05-26 | 106.95 | 107.25 | 106.29 | 107.25 | +1.738% | 1,638 | +0.715% | |
| 2026-05-22 | 104.71 | 105.44 | 104.71 | 105.42 | +0.822% | 7,325 | +2.465% | |
| 2026-05-21 | 104.54 | 104.56 | 104.54 | 104.56 | +1.509% | 180 | +3.308% | |
| 2026-05-20 | 102.37 | 103.01 | 102.37 | 103.01 | +2.956% | 273 | +4.866% | |
| 2026-05-19 | 100.46 | 100.46 | 100.05 | 100.05 | -1.359% | 367 | +7.965% | |
| 2026-05-18 | 101.14 | 101.43 | 101.14 | 101.43 | +0.366% | 190 | +6.498% | |
| 2026-05-15 | 101.06 | 101.06 | 101.06 | 101.06 | -2.001% | 106 | +6.887% | |
| 2026-05-14 | 103.41 | 103.67 | 103.12 | 103.12 | +1.041% | 363 | +4.749% | |
| 2026-05-13 | 102.14 | 102.14 | 102.06 | 102.06 | -1.190% | 295 | +5.839% | |
| 2026-05-12 | 103.29 | 103.29 | 103.29 | 103.29 | -1.737% | 75 | +4.579% | |
| 2026-05-11 | 105.12 | 105.12 | 105.12 | 105.12 | -2.998% | 187 | +2.763% | |
| 2026-05-08 | 108.36 | 108.36 | 108.36 | 108.36 | +0.801% | 257 | -0.318% | |
| 2026-05-07 | 107.34 | 107.50 | 107.34 | 107.50 | -2.039% | 575 | +0.480% | |
| 2026-05-06 | 109.78 | 109.78 | 109.74 | 109.74 | +2.649% | 302 | -1.569% | |
| 2026-05-05 | 107.03 | 107.03 | 106.91 | 106.91 | +2.053% | 203 | +1.039% | |
| 2026-05-04 | 105.12 | 105.12 | 104.76 | 104.76 | -3.425% | 386 | +3.113% | |
| 2026-05-01 | 108.46 | 108.47 | 108.46 | 108.47 | -0.981% | 581 | -0.419% | |
| 2026-04-30 | 108.03 | 109.59 | 108.03 | 109.55 | +1.618% | 510 | -1.396% | |
| 2026-04-29 | 108.36 | 108.36 | 107.80 | 107.80 | -0.772% | 372 | +0.200% | |
| 2026-04-28 | 108.64 | 108.64 | 108.64 | 108.64 | -0.718% | 43 | -0.573% | |
| 2026-04-27 | 109.43 | 109.43 | 109.43 | 109.43 | -0.372% | 36 | -1.287% | |
| 2026-04-24 | 109.84 | 109.84 | 109.84 | 109.84 | -0.041% | 148 | -1.655% | |
| 2026-04-23 | 110.34 | 110.34 | 109.88 | 109.88 | -1.039% | 1,001 | -1.696% | |
| 2026-04-22 | 111.04 | 111.04 | 111.04 | 111.04 | -0.505% | 81 | -2.717% | |
| 2026-04-21 | 112.47 | 113.00 | 111.60 | 111.60 | -0.765% | 560 | -3.208% | |
| 2026-04-20 | 112.40 | 112.50 | 112.34 | 112.46 | +0.699% | 770 | -3.949% | |
| 2026-04-17 | 111.68 | 111.68 | 111.68 | 111.68 | +3.620% | 926 | -3.277% | |
| 2026-04-16 | 108.17 | 108.17 | 107.78 | 107.78 | +0.132% | 361 | +0.225% | |
| 2026-04-15 | 108.37 | 108.37 | 107.64 | 107.64 | -0.680% | 325 | +0.357% | |
| 2026-04-14 | 108.38 | 108.38 | 108.37 | 108.37 | +0.278% | 251 | -0.326% | |
| 2026-04-13 | 107.77 | 108.07 | 107.77 | 108.07 | +0.402% | 435 | -0.048% | |
| 2026-04-10 | 107.64 | 107.64 | 107.64 | 107.64 | -0.467% | 17 | +0.354% | |
| 2026-04-09 | 106.24 | 108.14 | 106.24 | 108.14 | +1.035% | 235 | -0.114% | |
| 2026-04-08 | 106.95 | 107.32 | 106.95 | 107.04 | +3.688% | 464 | +0.919% | |
| 2026-04-07 | 103.23 | 103.23 | 103.23 | 103.23 | -0.935% | 549 | +4.641% | |
| 2026-04-06 | 103.05 | 104.20 | 103.04 | 104.20 | +1.621% | 827 | +3.663% | |
| 2026-04-02 | 102.36 | 102.54 | 102.36 | 102.54 | -0.812% | 1,230 | +5.344% | |
| 2026-04-01 | 104.35 | 104.35 | 103.38 | 103.38 | +0.611% | 422 | +4.488% | |
| 2026-03-31 | 100.78 | 102.75 | 100.78 | 102.75 | +3.227% | 833 | +5.126% | |
| 2026-03-30 | 101.50 | 101.50 | 99.51 | 99.54 | -0.702% | 6,273 | +8.519% | |
| 2026-03-27 | 101.89 | 101.89 | 100.24 | 100.24 | -2.228% | 716 | +7.757% | |
| 2026-03-26 | 102.17 | 102.53 | 102.17 | 102.53 | -1.139% | 288 | +5.357% | |
| 2026-03-25 | 103.25 | 103.71 | 103.25 | 103.71 | +0.602% | 1,200 | +4.157% | |
| 2026-03-24 | 103.09 | 103.09 | 103.09 | 103.09 | +0.053% | 38 | +4.783% | |
| 2026-03-23 | 102.88 | 103.03 | 102.88 | 103.03 | +2.327% | 431 | +4.839% | |
| 2026-03-20 | 100.69 | 100.69 | 100.69 | 100.69 | -2.151% | 390 | +7.278% | |
| 2026-03-19 | 102.14 | 102.97 | 102.00 | 102.90 | +0.541% | 724 | +4.971% | |
| 2026-03-18 | 102.35 | 102.35 | 102.35 | 102.35 | -1.845% | 110 | +5.538% | |
| 2026-03-17 | 104.62 | 104.62 | 104.28 | 104.28 | +0.513% | 942 | +3.591% | |
| 2026-03-16 | 103.74 | 103.74 | 103.74 | 103.74 | +0.411% | 311 | +4.123% | |
| 2026-03-13 | 102.97 | 103.32 | 102.84 | 103.32 | +0.111% | 2,634 | +4.551% | |
| 2026-03-12 | 103.20 | 103.20 | 103.20 | 103.20 | -2.375% | 147 | +4.666% | |
| 2026-03-11 | 105.17 | 105.72 | 105.17 | 105.72 | -0.444% | 1,108 | +2.180% | |
| 2026-03-10 | 106.95 | 106.95 | 106.19 | 106.19 | -0.710% | 488 | +1.727% | |
| 2026-03-09 | 104.20 | 106.95 | 104.20 | 106.95 | -0.373% | 832 | +1.005% | |
| 2026-03-06 | 107.35 | 107.35 | 107.35 | 107.35 | -2.579% | 282 | +0.628% | |
| 2026-03-05 | 110.33 | 110.33 | 109.30 | 110.19 | -1.655% | 1,160 | -1.968% | |
| 2026-03-04 | 112.04 | 112.04 | 112.04 | 112.04 | +0.188% | 198 | -3.590% | |
| 2026-03-03 | 111.83 | 111.83 | 111.83 | 111.83 | +0.014% | 223 | -3.408% | |
| 2026-03-02 | 111.18 | 111.82 | 111.18 | 111.82 | -1.381% | 902 | -3.395% | |
| 2026-02-27 | 112.94 | 113.51 | 112.94 | 113.38 | -1.289% | 988 | -4.729% | |
| 2026-02-26 | 112.84 | 115.30 | 112.84 | 114.86 | +2.389% | 1,904 | -5.957% | |
| 2026-02-25 | 110.98 | 112.18 | 110.75 | 112.18 | -0.960% | 1,568 | -3.710% | |
| 2026-02-24 | 113.75 | 113.75 | 113.27 | 113.27 | +0.904% | 311 | -4.634% | |
| 2026-02-23 | 111.49 | 112.33 | 110.88 | 112.25 | -2.890% | 5,015 | -3.772% | |
| 2026-02-20 | 115.83 | 115.83 | 114.42 | 115.59 | +1.025% | 1,993 | -6.553% | |
| 2026-02-19 | 114.04 | 114.63 | 114.04 | 114.42 | -0.744% | 487 | -5.595% | |
| 2026-02-18 | 115.94 | 115.94 | 115.07 | 115.28 | +0.803% | 7,989 | -6.297% | |
| 2026-02-17 | 113.87 | 114.36 | 113.08 | 114.36 | +0.209% | 1,797 | -5.545% | |
| 2026-02-13 | 112.80 | 114.12 | 112.80 | 114.12 | +1.162% | 908 | -5.347% | |
| 2026-02-12 | 117.10 | 117.10 | 112.62 | 112.81 | -2.023% | 3,661 | -4.248% | |
| 2026-02-11 | 115.84 | 115.99 | 114.76 | 115.14 | -0.363% | 5,400 | -6.185% | |
| 2026-02-10 | 116.30 | 116.47 | 115.56 | 115.56 | -0.016% | 1,545 | -6.526% | |
| 2026-02-09 | 115.44 | 115.87 | 115.24 | 115.58 | -0.455% | 2,147 | -6.541% | |
| 2026-02-06 | 113.84 | 116.11 | 113.84 | 116.11 | +2.807% | 12,206 | -6.966% | |
| 2026-02-05 | 113.44 | 113.86 | 112.59 | 112.94 | -1.165% | 46,502 | -4.355% | |
| 2026-02-04 | 114.22 | 114.55 | 112.57 | 114.27 | +2.814% | 103,229 | -5.469% | |
| 2026-02-03 | 110.68 | 113.00 | 110.20 | 111.14 | +0.627% | 5,987 | -2.809% | |
| 2026-02-02 | 110.01 | 110.79 | 109.94 | 110.45 | +1.157% | 18,657 | -2.199% | |
| 2026-01-30 | 109.51 | 109.51 | 108.16 | 109.19 | -1.213% | 8,945 | -1.068% | |
| 2026-01-29 | 110.37 | 110.91 | 109.75 | 110.53 | -0.301% | 24,542 | -2.268% | |
| 2026-01-28 | 112.14 | 112.92 | 110.70 | 110.86 | -0.541% | 15,863 | -2.562% | |
| 2026-01-27 | 111.19 | 112.60 | 111.09 | 111.46 | -0.836% | 132,279 | -3.089% | |
| 2026-01-26 | 112.57 | 112.57 | 112.40 | 112.40 | -0.800% | 702 | -3.899% | |
| 2026-01-23 | 113.31 | 113.31 | 113.31 | 113.31 | -1.941% | 517 | -4.668% | |
| 2026-01-22 | 115.55 | 115.55 | 115.55 | 115.55 | -0.779% | 383 | -6.519% | |
| 2026-01-21 | 116.37 | 116.46 | 115.99 | 116.46 | +2.956% | 1,416 | -7.247% | |
| 2026-01-20 | 113.12 | 113.12 | 113.12 | 113.12 | -1.675% | 245 | -4.505% | |
| 2026-01-16 | 116.45 | 116.45 | 115.04 | 115.04 | -1.123% | 1,056 | -6.105% | |
| 2026-01-15 | 116.44 | 116.44 | 116.35 | 116.35 | +1.697% | 656 | -7.159% | |
| 2026-01-14 | 114.41 | 114.41 | 114.41 | 114.41 | -0.304% | 260 | -5.584% | |
| 2026-01-13 | 114.80 | 114.80 | 114.76 | 114.76 | +0.608% | 395 | -5.871% | |
| 2026-01-12 | 113.97 | 114.43 | 113.97 | 114.06 | -0.218% | 667 | -5.299% | |
| 2026-01-09 | 114.31 | 114.31 | 114.31 | 114.31 | +1.633% | 328 | -5.505% | |
| 2026-01-08 | 112.48 | 112.48 | 112.48 | 112.48 | +3.160% | 340 | -3.962% | |
| 2026-01-07 | 109.32 | 109.33 | 109.03 | 109.03 | -1.133% | 2,207 | -0.926% | |
| 2026-01-06 | 110.00 | 110.28 | 110.00 | 110.28 | +2.181% | 985 | -2.049% | |
| 2026-01-05 | 107.93 | 107.93 | 107.93 | 107.93 | +1.731% | 349 | +0.087% | |
| 2026-01-02 | 106.09 | 106.09 | 106.09 | 106.09 | +1.246% | 304 | +1.820% | |
| 2025-12-31 | 104.78 | 104.78 | 104.78 | 104.78 | -0.936% | 163 | +3.089% | |
| 2025-12-30 | 105.77 | 105.77 | 105.77 | 105.77 | -0.437% | 237 | +2.124% | |
| 2025-12-29 | 105.96 | 106.24 | 105.96 | 106.24 | -0.744% | 680 | +1.678% | |
| 2025-12-26 | 107.03 | 107.03 | 107.03 | 107.03 | +0.053% | 311 | +0.922% | |
| 2025-12-24 | 106.98 | 106.98 | 106.98 | 106.98 | +0.741% | 131 | +0.976% | |
| 2025-12-23 | 106.36 | 106.36 | 106.11 | 106.19 | -0.736% | 1,041 | +1.724% | |
| 2025-12-22 | 106.98 | 106.98 | 106.98 | 106.98 | -0.487% | 250 | +0.975% | |
| 2025-12-19 | 107.50 | 107.50 | 107.50 | 107.50 | -0.267% | 191 | +0.483% | |
| 2025-12-18 | 107.79 | 107.79 | 107.79 | 107.79 | +0.427% | 191 | +0.215% | |
| 2025-12-17 | 107.96 | 107.96 | 107.33 | 107.33 | -0.403% | 728 | +0.643% | |
| 2025-12-16 | 108.08 | 108.11 | 107.66 | 107.76 | -0.386% | 8,002 | +0.238% | |
| 2025-12-15 | 108.25 | 108.47 | 108.18 | 108.18 | -0.066% | 1,144 | -0.149% | |
| 2025-12-12 | 108.30 | 108.30 | 108.25 | 108.25 | -0.653% | 147 | -0.215% | |
| 2025-12-11 | 108.90 | 108.96 | 108.90 | 108.96 | +1.247% | 650 | -0.867% | |
| 2025-12-10 | 106.41 | 107.65 | 106.41 | 107.62 | +2.394% | 742 | +0.369% | |
| 2025-12-09 | 104.31 | 105.11 | 104.31 | 105.11 | +0.368% | 465 | +2.773% | |
| 2025-12-08 | 104.72 | 104.72 | 104.72 | 104.72 | -0.783% | 339 | +3.151% | |
| 2025-12-05 | 105.89 | 105.89 | 105.55 | 105.55 | +0.280% | 517 | +2.344% | |
| 2025-12-04 | 106.41 | 106.41 | 105.25 | 105.25 | -1.323% | 899 | +2.630% | |
| 2025-12-03 | 106.66 | 106.66 | 106.66 | 106.66 | +0.860% | 121 | +1.272% | |
| 2025-12-02 | 105.75 | 105.75 | 105.75 | 105.75 | -0.285% | 165 | +2.143% | |
| 2025-12-01 | 104.55 | 106.75 | 104.55 | 106.06 | +0.131% | 537 | +1.852% | |
| 2025-11-28 | 105.92 | 105.92 | 105.92 | 105.92 | -0.265% | 145 | +1.985% | |
| 2025-11-26 | 107.18 | 107.18 | 106.20 | 106.20 | +1.401% | 618 | +1.715% | |
| 2025-11-25 | 104.89 | 105.11 | 104.73 | 104.73 | +4.099% | 739 | +3.139% | |
| 2025-11-24 | 100.77 | 100.77 | 100.61 | 100.61 | +0.223% | 469 | +7.367% | |
| 2025-11-21 | 98.92 | 100.82 | 98.92 | 100.38 | +4.742% | 3,147 | +7.606% | |
| 2025-11-20 | 98.33 | 98.33 | 95.84 | 95.84 | -1.301% | 280 | +12.708% | |
| 2025-11-19 | 97.10 | 97.10 | 97.10 | 97.10 | -0.166% | 129 | +11.242% | |
| 2025-11-18 | 96.36 | 97.26 | 96.36 | 97.26 | +0.410% | 330 | +11.058% | |
| 2025-11-17 | 97.08 | 97.08 | 96.87 | 96.87 | -2.515% | 454 | +11.513% | |
| 2025-11-14 | 99.20 | 99.61 | 99.10 | 99.37 | -0.938% | 711 | +8.708% | |
| 2025-11-13 | 99.93 | 100.31 | 99.93 | 100.31 | -1.306% | 1,954 | +7.689% | |
| 2025-11-12 | 101.63 | 101.63 | 101.63 | 101.63 | +0.755% | 471 | +6.283% | |
| 2025-11-11 | 100.77 | 100.87 | 100.77 | 100.87 | +0.536% | 250 | +7.085% | |
| 2025-11-10 | 100.12 | 100.33 | 100.12 | 100.33 | +0.229% | 527 | +7.659% | |
| 2025-11-07 | 99.44 | 100.11 | 99.43 | 100.11 | +1.204% | 610 | +7.906% | |
| 2025-11-06 | 101.81 | 101.81 | 98.85 | 98.91 | -3.070% | 1,646 | +9.205% | |
| 2025-11-05 | 101.17 | 102.38 | 101.17 | 102.05 | +1.333% | 418 | +5.852% | |
| 2025-11-04 | 99.99 | 100.70 | 99.99 | 100.70 | -0.826% | 795 | +7.264% | |
| 2025-11-03 | 101.21 | 101.54 | 101.21 | 101.54 | -1.019% | 536 | +6.378% | |
| 2025-10-31 | 102.59 | 102.59 | 102.59 | 102.59 | -0.735% | 352 | +5.294% | |
| 2025-10-30 | 104.34 | 104.34 | 103.35 | 103.35 | -1.436% | 487 | +4.520% | |
| 2025-10-29 | 108.20 | 108.20 | 104.55 | 104.85 | -5.550% | 5,356 | +3.019% | |
| 2025-10-28 | 111.63 | 111.63 | 111.02 | 111.02 | -1.025% | 372 | -2.699% | |
| 2025-10-27 | 113.03 | 113.03 | 112.17 | 112.17 | +0.227% | 483 | -3.696% | |
| 2025-10-24 | 112.75 | 112.75 | 111.91 | 111.91 | -0.095% | 305 | -3.478% | |
| 2025-10-23 | 112.02 | 112.02 | 112.02 | 112.02 | +0.761% | 79 | -3.570% | |
| 2025-10-22 | 111.17 | 111.17 | 111.17 | 111.17 | -0.472% | 109 | -2.837% | |
| 2025-10-21 | 109.20 | 111.70 | 109.20 | 111.70 | +1.881% | 208 | -3.295% | |
| 2025-10-20 | 109.80 | 109.80 | 109.64 | 109.64 | +1.130% | 286 | -1.475% | |
| 2025-10-17 | 108.41 | 108.41 | 108.41 | 108.41 | +0.059% | 81 | -0.362% | |
| 2025-10-16 | 108.35 | 108.35 | 108.35 | 108.35 | -0.504% | 14 | -0.303% | |
| 2025-10-15 | 109.52 | 109.52 | 108.90 | 108.90 | +0.308% | 717 | -0.805% | |
| 2025-10-14 | 107.20 | 108.56 | 107.20 | 108.56 | +2.487% | 655 | -0.500% | |
| 2025-10-13 | 105.25 | 105.93 | 105.25 | 105.93 | +2.216% | 231 | +1.975% | |
| 2025-10-10 | 106.78 | 106.78 | 103.63 | 103.63 | -2.783% | 1,071 | +4.235% | |
| 2025-10-09 | 108.02 | 108.02 | 106.60 | 106.60 | -1.383% | 692 | +1.334% | |
| 2025-10-08 | 108.09 | 108.09 | 108.09 | 108.09 | +0.216% | 114 | -0.068% | |
| 2025-10-07 | 108.40 | 108.40 | 107.86 | 107.86 | -2.523% | 728 | +0.148% | |
| 2025-10-06 | 112.43 | 112.43 | 110.65 | 110.65 | -2.418% | 537 | -2.378% | |
| 2025-10-03 | 113.66 | 113.66 | 113.39 | 113.39 | +0.297% | 322 | -4.738% | |
| 2025-10-02 | 112.17 | 113.06 | 112.17 | 113.06 | +0.798% | 382 | -4.456% | |
| 2025-10-01 | 112.16 | 112.16 | 112.16 | 112.16 | +0.569% | 127 | -3.693% | |
| 2025-09-30 | 110.77 | 111.53 | 110.77 | 111.53 | -0.606% | 151 | -3.145% | |
| 2025-09-29 | 112.53 | 112.53 | 111.57 | 112.21 | +0.584% | 732 | -3.732% | |
| 2025-09-26 | 111.56 | 111.56 | 111.56 | 111.56 | +1.415% | 212 | -3.170% | |
| 2025-09-25 | 110.16 | 110.16 | 109.89 | 110.00 | -1.135% | 529 | -1.800% | |
| 2025-09-24 | 111.26 | 111.26 | 111.26 | 111.26 | -0.198% | 15 | -2.915% | |
| 2025-09-23 | 111.68 | 111.68 | 111.48 | 111.48 | +0.246% | 274 | -3.107% | |
| 2025-09-22 | 111.64 | 111.64 | 111.21 | 111.21 | -0.802% | 366 | -2.869% | |
| 2025-09-19 | 112.11 | 112.11 | 112.11 | 112.11 | -1.424% | 77 | -3.647% | |
| 2025-09-18 | 112.32 | 113.73 | 112.32 | 113.73 | +1.187% | 660 | -5.019% | |
| 2025-09-17 | 113.90 | 113.90 | 112.39 | 112.39 | -0.191% | 311 | -3.892% | |
| 2025-09-16 | 112.61 | 112.61 | 112.61 | 112.61 | -0.534% | 305 | -4.076% | |
| 2025-09-15 | 113.21 | 113.21 | 113.21 | 113.21 | -0.029% | 13 | -4.588% | |
| 2025-09-12 | 115.65 | 115.65 | 113.25 | 113.25 | -2.312% | 800 | -4.616% | |
| 2025-09-11 | 115.30 | 115.93 | 115.30 | 115.93 | +2.852% | 1,058 | -6.821% | |
| 2025-09-10 | 112.71 | 112.71 | 112.71 | 112.71 | -0.988% | 110 | -4.164% | |
| 2025-09-09 | 113.72 | 113.84 | 113.72 | 113.84 | -1.430% | 650 | -5.111% | |
| 2025-09-08 | 115.49 | 115.49 | 115.49 | 115.49 | +0.316% | 368 | -6.468% | |
| 2025-09-05 | 115.82 | 115.82 | 114.62 | 115.13 | +0.323% | 632 | -6.173% | |
| 2025-09-04 | 113.38 | 114.76 | 113.38 | 114.76 | +2.666% | 396 | -5.870% | |
| 2025-09-03 | 111.99 | 112.08 | 111.78 | 111.78 | +0.298% | 289 | -3.361% | |
| 2025-09-02 | 111.44 | 111.44 | 111.44 | 111.44 | -0.519% | 282 | -3.072% | |
| 2025-08-29 | 112.68 | 112.68 | 112.03 | 112.03 | -0.563% | 186 | -3.575% | |
| 2025-08-28 | 112.66 | 112.66 | 112.66 | 112.66 | -1.270% | 170 | -4.119% | |
| 2025-08-27 | 113.94 | 114.19 | 113.90 | 114.11 | +0.926% | 6,643 | -5.336% | |
| 2025-08-26 | 112.82 | 113.06 | 112.82 | 113.06 | +0.384% | 185 | -4.460% | |
| 2025-08-25 | 112.63 | 112.63 | 112.63 | 112.63 | -0.543% | 48 | -4.092% | |
| 2025-08-22 | 113.59 | 113.59 | 113.24 | 113.24 | +3.857% | 425 | -4.613% | |
| 2025-08-21 | 108.84 | 109.04 | 108.84 | 109.04 | -0.234% | 367 | -0.934% | |
| 2025-08-20 | 109.29 | 109.29 | 109.29 | 109.29 | -1.070% | 193 | -1.166% | |
| 2025-08-19 | 110.48 | 110.48 | 110.48 | 110.48 | +0.227% | 15 | -2.223% | |
| 2025-08-18 | 110.23 | 110.23 | 110.23 | 110.23 | +0.049% | 323 | -2.001% | |
| 2025-08-15 | 110.17 | 110.17 | 110.17 | 110.17 | -0.413% | 68 | -1.953% | |
| 2025-08-14 | 110.61 | 110.63 | 109.59 | 110.63 | -1.377% | 5,679 | -2.358% | |
| 2025-08-13 | 112.17 | 112.17 | 112.17 | 112.17 | +3.602% | 130 | -3.702% | |
| 2025-08-12 | 106.43 | 108.27 | 106.43 | 108.27 | +4.329% | 108 | -0.234% | |
| 2025-08-11 | 103.78 | 103.78 | 103.78 | 103.78 | +0.275% | 32 | +4.085% | |
| 2025-08-08 | 103.50 | 103.50 | 103.50 | 103.50 | -0.435% | 50 | +4.371% | |
| 2025-08-07 | 103.95 | 103.95 | 103.95 | 103.95 | +0.424% | 130 | +3.917% | |
| 2025-08-06 | 102.87 | 103.51 | 102.87 | 103.51 | +0.929% | 308 | +4.358% | |
| 2025-08-05 | 102.56 | 102.56 | 102.40 | 102.56 | +0.608% | 235 | +5.328% | |
| 2025-08-04 | 100.50 | 101.94 | 100.50 | 101.94 | +2.014% | 242 | +5.968% | |
| 2025-08-01 | 99.49 | 99.92 | 99.49 | 99.92 | -0.635% | 231 | +8.102% | |
| 2025-07-31 | 101.62 | 101.62 | 100.56 | 100.56 | -1.929% | 291 | +7.415% | |
| 2025-07-30 | 104.01 | 104.01 | 102.54 | 102.54 | -1.050% | 233 | +5.344% | |
| 2025-07-29 | 103.63 | 103.63 | 103.63 | 103.63 | -1.564% | 98 | +4.238% | |
| 2025-07-28 | 105.49 | 105.49 | 105.01 | 105.28 | -0.144% | 510 | +2.607% | |
| 2025-07-25 | 105.35 | 105.43 | 105.35 | 105.43 | +0.672% | 221 | +2.459% | |
| 2025-07-24 | 104.72 | 104.72 | 104.72 | 104.72 | -2.548% | 70 | +3.147% | |
| 2025-07-23 | 107.46 | 107.46 | 107.46 | 107.46 | +1.230% | 7 | +0.519% | |
| 2025-07-22 | 103.88 | 106.16 | 103.88 | 106.16 | +3.098% | 1,402 | +1.755% | |
| 2025-07-21 | 102.97 | 102.97 | 102.97 | 102.97 | +0.469% | 38 | +4.907% | |
| 2025-07-18 | 102.49 | 102.49 | 102.49 | 102.49 | -0.509% | 116 | +5.399% | |
| 2025-07-17 | 103.01 | 103.01 | 103.01 | 103.01 | +0.596% | 104 | +4.862% | |
| 2025-07-16 | 102.40 | 102.40 | 102.40 | 102.40 | +0.235% | 171 | +5.488% | |
| 2025-07-15 | 102.97 | 102.97 | 102.16 | 102.16 | -2.722% | 170 | +5.735% | |
| 2025-07-14 | 104.91 | 105.02 | 104.91 | 105.02 | -0.237% | 331 | +2.857% | |
| 2025-07-11 | 105.27 | 105.27 | 105.27 | 105.27 | -1.460% | 49 | +2.612% | |
| 2025-07-10 | 106.83 | 106.83 | 106.83 | 106.83 | +1.241% | 127 | +1.114% | |
| 2025-07-09 | 104.68 | 105.52 | 104.68 | 105.52 | +1.325% | 307 | +2.369% | |
| 2025-07-08 | 103.96 | 104.14 | 103.96 | 104.14 | +0.444% | 383 | +3.726% | |
| 2025-07-07 | 105.01 | 105.01 | 103.68 | 103.68 | -1.938% | 341 | +4.186% | |
| 2025-07-03 | 105.62 | 105.73 | 105.62 | 105.73 | +0.009% | 429 | +2.167% | |
| 2025-07-02 | 104.72 | 105.72 | 104.72 | 105.72 | +1.683% | 583 | +2.176% | |
| 2025-07-01 | 104.43 | 104.58 | 103.97 | 103.97 | +3.288% | 836 | +3.895% | |
| 2025-06-30 | 100.66 | 100.66 | 100.66 | 100.66 | -0.268% | 175 | +7.312% | |
| 2025-06-27 | 100.37 | 100.93 | 100.37 | 100.93 | +0.749% | 313 | +7.025% | |
| 2025-06-26 | 100.18 | 100.18 | 100.18 | 100.18 | +1.314% | 102 | +7.827% | |
| 2025-06-25 | 98.88 | 98.88 | 98.88 | 98.88 | -1.534% | 91 | +9.244% | |
| 2025-06-24 | 100.66 | 100.67 | 100.42 | 100.42 | +0.420% | 733 | +7.568% | |
| 2025-06-23 | 98.73 | 100.00 | 98.73 | 100.00 | +0.766% | 368 | +8.020% | |
| 2025-06-20 | 99.02 | 99.38 | 98.88 | 99.24 | +0.618% | 5,059 | +8.847% | |
| 2025-06-18 | 98.37 | 99.30 | 98.37 | 98.63 | +0.366% | 4,109 | +9.520% | |
| 2025-06-17 | 99.43 | 99.43 | 98.27 | 98.27 | -1.494% | 521 | +9.922% | |
| 2025-06-16 | 99.76 | 99.76 | 99.76 | 99.76 | +2.454% | 48 | +8.280% | |
| 2025-06-13 | 98.79 | 99.22 | 97.37 | 97.37 | -3.003% | 673 | +10.937% | |
| 2025-06-12 | 100.41 | 100.41 | 100.39 | 100.39 | -0.569% | 197 | +7.606% | |
| 2025-06-11 | 101.99 | 101.99 | 100.87 | 100.96 | -0.472% | 500 | +6.993% | |
| 2025-06-10 | 100.95 | 101.81 | 100.95 | 101.44 | +0.529% | 468 | +6.488% | |
| 2025-06-09 | 100.91 | 100.91 | 100.91 | 100.91 | +1.006% | 123 | +7.051% | |
| 2025-06-06 | 99.90 | 99.90 | 99.90 | 99.90 | +0.706% | 157 | +8.127% | |
| 2025-06-05 | 99.67 | 99.67 | 99.20 | 99.20 | -0.085% | 206 | +8.891% | |
| 2025-06-04 | 99.28 | 99.28 | 99.28 | 99.28 | +0.059% | 14 | +8.798% | |
| 2025-06-03 | 98.09 | 99.23 | 98.09 | 99.23 | +1.221% | 509 | +8.862% | |
| 2025-06-02 | 98.03 | 98.03 | 98.03 | 98.03 | -0.352% | 238 | +10.192% | |
| 2025-05-30 | 98.38 | 98.38 | 98.38 | 98.38 | +0.209% | 212 | +9.804% | |
| 2025-05-29 | 98.17 | 98.17 | 98.17 | 98.17 | -0.061% | 61 | +10.034% | |
| 2025-05-28 | 98.71 | 98.71 | 98.23 | 98.23 | -1.028% | 512 | +9.966% | |
| 2025-05-27 | 99.25 | 99.25 | 99.25 | 99.25 | +2.495% | 121 | +8.836% | |
| 2025-05-23 | 96.21 | 96.83 | 96.21 | 96.83 | -0.706% | 538 | +11.552% | |
| 2025-05-22 | 96.82 | 97.52 | 96.82 | 97.52 | +1.586% | 656 | +10.764% | |
| 2025-05-21 | 96.42 | 96.42 | 95.86 | 96.00 | -3.349% | 1,921 | +12.522% | |
| 2025-05-20 | 99.93 | 99.93 | 99.02 | 99.33 | -0.171% | 907 | +8.754% | |
| 2025-05-19 | 98.76 | 99.59 | 98.76 | 99.50 | -1.152% | 1,296 | +8.568% | |
| 2025-05-16 | 100.04 | 100.66 | 100.04 | 100.66 | +1.151% | 513 | +7.317% | |
| 2025-05-15 | 99.31 | 99.51 | 99.19 | 99.51 | +1.169% | 1,883 | +8.552% | |
| 2025-05-14 | 99.14 | 99.14 | 98.36 | 98.36 | -1.304% | 277 | +9.821% | |
| 2025-05-13 | 99.60 | 99.66 | 99.60 | 99.66 | +0.616% | 1,198 | +8.389% | |
| 2025-05-12 | 98.34 | 99.05 | 98.34 | 99.05 | +5.372% | 2,346 | +9.056% | |
| 2025-05-09 | 94.02 | 94.02 | 93.65 | 94.00 | +0.309% | 1,119 | +14.915% | |
| 2025-05-08 | 94.01 | 94.05 | 93.71 | 93.71 | +2.248% | 372 | +15.271% | |
| 2025-05-07 | 92.08 | 92.08 | 91.65 | 91.65 | +1.439% | 210 | +17.861% | |
| 2025-05-06 | 89.81 | 90.38 | 89.81 | 90.35 | -0.692% | 2,840 | +19.557% | |
| 2025-05-05 | 91.13 | 91.65 | 90.98 | 90.98 | -0.398% | 345 | +18.729% | |
| 2025-05-02 | 91.34 | 91.34 | 91.34 | 91.34 | +3.494% | 98 | +18.256% | |
| 2025-05-01 | 87.86 | 88.50 | 87.86 | 88.26 | +1.146% | 806 | +22.388% | |
| 2025-04-30 | 87.02 | 87.26 | 87.02 | 87.26 | -1.043% | 887 | +23.791% | |
| 2025-04-29 | 88.18 | 88.18 | 88.18 | 88.18 | -0.407% | 177 | +22.499% | |
| 2025-04-28 | 89.33 | 89.33 | 87.73 | 88.54 | +0.068% | 836 | +22.001% | |
| 2025-04-25 | 87.96 | 88.48 | 87.96 | 88.48 | -0.070% | 196 | +22.084% | |
| 2025-04-24 | 87.83 | 88.54 | 87.83 | 88.54 | +1.549% | 242 | +21.999% | |
| 2025-04-23 | 88.23 | 88.23 | 87.19 | 87.19 | +0.752% | 383 | +23.890% | |
| 2025-04-22 | 84.78 | 86.54 | 84.78 | 86.54 | +3.430% | 540 | +24.821% | |
| 2025-04-21 | 83.66 | 83.67 | 83.66 | 83.67 | -1.356% | 283 | +29.102% | |
| 2025-04-17 | 83.39 | 84.82 | 83.39 | 84.82 | +2.066% | 1,830 | +27.352% | |
| 2025-04-16 | 83.10 | 83.10 | 83.10 | 83.10 | -1.283% | 73 | +29.983% | |
| 2025-04-15 | 84.18 | 84.18 | 84.18 | 84.18 | 0.000% | 64 | +28.315% |