PSCE
Invesco S&P SmallCap Energy ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:24:48 PM EDT
59.27USD+0.811%(+0.48)5,771
59.70Bid61.27Ask1.57SpreadPSCE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 58.70 | 59.48 | 58.70 | 59.10 | +0.527% | 9,680 | 0.000% | |
| 2026-10-01 | 57.52 | 58.82 | 57.37 | 58.79 | +2.001% | 10,596 | +0.527% | |
| 2026-09-30 | 57.49 | 58.12 | 57.28 | 57.64 | +0.769% | 15,493 | +2.539% | |
| 2026-09-29 | 57.29 | 57.69 | 57.01 | 57.20 | -1.256% | 12,911 | +3.328% | |
| 2026-09-28 | 58.88 | 58.88 | 57.90 | 57.93 | -0.869% | 6,181 | +2.030% | |
| 2026-09-25 | 58.50 | 58.91 | 58.17 | 58.43 | -0.893% | 10,497 | +1.144% | |
| 2026-09-24 | 58.92 | 59.12 | 58.70 | 58.96 | -0.068% | 9,066 | +0.241% | |
| 2026-09-23 | 59.45 | 59.49 | 58.94 | 59.00 | -0.276% | 9,600 | +0.173% | |
| 2026-09-22 | 59.19 | 60.15 | 58.82 | 59.16 | -1.027% | 8,021 | -0.103% | |
| 2026-09-21 | 60.73 | 60.73 | 59.78 | 59.78 | -2.795% | 15,259 | -1.130% | |
| 2026-09-18 | 61.93 | 61.93 | 61.45 | 61.50 | -0.865% | 13,960 | -3.893% | |
| 2026-09-17 | 62.60 | 62.60 | 62.01 | 62.03 | -0.074% | 13,640 | -4.724% | |
| 2026-09-16 | 63.34 | 63.34 | 61.56 | 62.08 | -2.673% | 15,301 | -4.795% | |
| 2026-09-15 | 62.60 | 63.95 | 62.60 | 63.79 | +2.362% | 15,870 | -7.340% | |
| 2026-09-14 | 64.65 | 64.65 | 62.27 | 62.31 | -3.165% | 39,287 | -5.151% | |
| 2026-09-11 | 64.17 | 64.41 | 63.95 | 64.35 | +0.273% | 10,595 | -8.153% | |
| 2026-09-10 | 64.49 | 64.49 | 63.70 | 64.17 | -0.658% | 43,087 | -7.902% | |
| 2026-09-09 | 65.00 | 65.26 | 64.33 | 64.60 | +0.389% | 13,154 | -8.508% | |
| 2026-09-08 | 64.10 | 64.86 | 64.10 | 64.35 | +1.606% | 21,720 | -8.152% | |
| 2026-09-04 | 62.85 | 63.39 | 62.85 | 63.33 | +0.070% | 7,055 | -6.677% | |
| 2026-09-03 | 64.52 | 64.52 | 63.28 | 63.29 | -1.627% | 11,784 | -6.611% | |
| 2026-09-02 | 63.30 | 64.71 | 62.99 | 64.33 | +1.499% | 25,590 | -8.131% | |
| 2026-09-01 | 62.84 | 63.54 | 62.84 | 63.38 | +1.124% | 21,300 | -6.754% | |
| 2026-08-31 | 62.90 | 63.14 | 62.06 | 62.68 | +1.429% | 16,991 | -5.706% | |
| 2026-08-28 | 62.30 | 62.92 | 61.69 | 61.80 | -1.238% | 52,841 | -4.358% | |
| 2026-08-27 | 60.97 | 62.69 | 60.92 | 62.57 | +2.593% | 25,541 | -5.542% | |
| 2026-08-26 | 60.52 | 61.31 | 60.25 | 60.99 | -0.268% | 12,839 | -3.093% | |
| 2026-08-25 | 61.20 | 61.68 | 60.97 | 61.15 | -0.803% | 41,590 | -3.353% | |
| 2026-08-24 | 62.71 | 62.71 | 61.21 | 61.65 | -2.019% | 16,148 | -4.130% | |
| 2026-08-21 | 63.49 | 63.56 | 62.20 | 62.92 | +0.656% | 9,336 | -6.066% | |
| 2026-08-20 | 63.20 | 63.68 | 62.26 | 62.51 | -0.112% | 10,948 | -5.450% | |
| 2026-08-19 | 63.05 | 63.23 | 62.38 | 62.58 | -0.021% | 25,793 | -5.555% | |
| 2026-08-18 | 63.42 | 63.42 | 62.44 | 62.59 | -1.288% | 22,885 | -5.575% | |
| 2026-08-17 | 62.66 | 63.41 | 62.29 | 63.41 | +1.913% | 12,494 | -6.792% | |
| 2026-08-14 | 61.85 | 62.54 | 61.84 | 62.22 | +2.243% | 22,570 | -5.009% | |
| 2026-08-13 | 60.70 | 61.00 | 60.31 | 60.86 | +0.025% | 9,784 | -2.879% | |
| 2026-08-12 | 60.41 | 60.97 | 60.26 | 60.84 | +0.619% | 14,620 | -2.854% | |
| 2026-08-11 | 60.20 | 60.51 | 60.18 | 60.47 | +0.827% | 10,943 | -2.253% | |
| 2026-08-10 | 57.71 | 60.10 | 57.71 | 59.97 | +4.916% | 20,047 | -1.445% | |
| 2026-08-07 | 56.52 | 57.70 | 56.31 | 57.16 | +0.391% | 8,834 | +3.400% | |
| 2026-08-06 | 57.04 | 57.49 | 56.81 | 56.94 | +1.923% | 19,448 | +3.805% | |
| 2026-08-05 | 57.99 | 57.99 | 55.77 | 55.86 | -3.439% | 12,819 | +5.801% | |
| 2026-08-04 | 56.91 | 57.97 | 56.55 | 57.85 | +1.228% | 12,707 | +2.163% | |
| 2026-08-03 | 56.58 | 57.45 | 56.06 | 57.15 | -0.893% | 17,859 | +3.417% | |
| 2026-07-31 | 57.28 | 57.74 | 56.51 | 57.67 | +1.756% | 9,087 | +2.494% | |
| 2026-07-30 | 55.20 | 56.71 | 55.20 | 56.67 | +3.123% | 14,087 | +4.294% | |
| 2026-07-29 | 55.49 | 55.82 | 54.68 | 54.95 | +0.587% | 11,994 | +7.551% | |
| 2026-07-28 | 55.89 | 55.89 | 54.42 | 54.63 | -2.468% | 30,065 | +8.182% | |
| 2026-07-27 | 56.36 | 57.09 | 55.88 | 56.02 | -2.428% | 24,882 | +5.512% | |
| 2026-07-24 | 58.76 | 58.83 | 57.32 | 57.41 | -2.031% | 15,313 | +2.950% | |
| 2026-07-23 | 60.26 | 60.26 | 58.49 | 58.60 | -1.150% | 21,142 | +0.859% | |
| 2026-07-22 | 59.07 | 59.72 | 58.78 | 59.28 | +1.009% | 36,487 | -0.301% | |
| 2026-07-21 | 57.19 | 58.72 | 56.98 | 58.69 | +3.237% | 66,214 | +0.705% | |
| 2026-07-20 | 57.18 | 57.44 | 56.85 | 56.85 | -0.524% | 20,226 | +3.964% | |
| 2026-07-17 | 56.42 | 57.15 | 56.19 | 57.15 | +1.353% | 16,148 | +3.419% | |
| 2026-07-16 | 57.13 | 57.35 | 56.34 | 56.39 | -1.135% | 9,448 | +4.818% | |
| 2026-07-15 | 57.76 | 57.76 | 56.16 | 57.03 | -0.772% | 9,629 | +3.629% | |
| 2026-07-14 | 57.96 | 58.09 | 57.05 | 57.48 | +0.675% | 18,004 | +2.829% | |
| 2026-07-13 | 56.49 | 57.40 | 56.34 | 57.09 | +2.460% | 36,282 | +3.523% | |
| 2026-07-10 | 55.53 | 55.72 | 55.11 | 55.72 | +0.583% | 19,551 | +6.070% | |
| 2026-07-09 | 56.34 | 56.34 | 55.35 | 55.40 | -1.932% | 18,540 | +6.688% | |
| 2026-07-08 | 55.45 | 56.62 | 55.45 | 56.49 | +3.430% | 51,510 | +4.626% | |
| 2026-07-07 | 53.76 | 54.85 | 53.63 | 54.62 | +2.558% | 28,299 | +8.215% | |
| 2026-07-06 | 53.41 | 54.39 | 53.25 | 53.25 | -0.563% | 16,600 | +10.983% | |
| 2026-07-02 | 54.00 | 54.49 | 53.25 | 53.56 | -0.059% | 38,016 | +10.358% | |
| 2026-07-01 | 54.84 | 55.37 | 53.56 | 53.59 | -2.505% | 10,327 | +10.293% | |
| 2026-06-30 | 55.17 | 55.67 | 54.95 | 54.96 | -0.211% | 9,934 | +7.530% | |
| 2026-06-29 | 55.83 | 56.26 | 55.02 | 55.08 | -1.350% | 20,888 | +7.303% | |
| 2026-06-26 | 55.49 | 56.10 | 55.19 | 55.83 | -0.251% | 50,206 | +5.855% | |
| 2026-06-25 | 54.86 | 56.17 | 54.85 | 55.98 | +2.121% | 43,491 | +5.589% | |
| 2026-06-24 | 55.27 | 55.27 | 54.37 | 54.81 | -2.382% | 18,186 | +7.829% | |
| 2026-06-23 | 55.76 | 56.39 | 55.76 | 56.15 | -0.068% | 31,899 | +5.260% | |
| 2026-06-22 | 55.52 | 56.22 | 55.12 | 56.19 | +0.568% | 54,562 | +5.189% | Div $0.410 |
| 2026-06-18 | 56.31 | 56.31 | 54.71 | 55.87 | -0.897% | 45,927 | +5.786% | |
| 2026-06-17 | 57.07 | 57.30 | 56.26 | 56.38 | -1.253% | 17,147 | +4.837% | |
| 2026-06-16 | 57.58 | 57.86 | 56.96 | 57.09 | -1.598% | 23,333 | +3.524% | |
| 2026-06-15 | 58.63 | 58.93 | 57.98 | 58.02 | -3.630% | 33,941 | +1.870% | |
| 2026-06-12 | 59.01 | 60.62 | 59.01 | 60.20 | +1.532% | 6,618 | -1.829% | |
| 2026-06-11 | 60.63 | 60.63 | 59.16 | 59.30 | -1.091% | 12,684 | -0.325% | |
| 2026-06-10 | 59.18 | 60.40 | 59.18 | 59.95 | +1.679% | 19,121 | -1.412% | |
| 2026-06-09 | 59.76 | 59.81 | 58.00 | 58.96 | -2.137% | 28,077 | +0.243% | |
| 2026-06-08 | 59.46 | 60.48 | 59.46 | 60.25 | +2.521% | 19,238 | -1.899% | |
| 2026-06-05 | 61.34 | 61.34 | 58.73 | 58.77 | -4.246% | 33,374 | +0.574% | |
| 2026-06-04 | 60.04 | 61.51 | 60.04 | 61.37 | +0.899% | 18,498 | -3.697% | |
| 2026-06-03 | 60.94 | 61.67 | 60.31 | 60.83 | +0.289% | 44,075 | -2.831% | |
| 2026-06-02 | 59.96 | 60.91 | 59.96 | 60.65 | +1.252% | 16,266 | -2.549% | |
| 2026-06-01 | 59.04 | 60.09 | 59.04 | 59.90 | +2.222% | 38,963 | -1.330% | |
| 2026-05-29 | 59.30 | 59.63 | 58.43 | 58.60 | -1.682% | 28,006 | +0.863% | |
| 2026-05-28 | 60.27 | 60.33 | 59.39 | 59.60 | -0.501% | 27,775 | -0.833% | |
| 2026-05-27 | 60.66 | 60.74 | 59.77 | 59.90 | -3.184% | 33,058 | -1.330% | |
| 2026-05-26 | 62.29 | 63.56 | 61.87 | 61.87 | -1.380% | 29,818 | -4.471% | |
| 2026-05-22 | 62.52 | 62.93 | 62.18 | 62.74 | +0.176% | 28,979 | -5.789% | |
| 2026-05-21 | 63.98 | 63.98 | 62.23 | 62.62 | -1.441% | 35,383 | -5.623% | |
| 2026-05-20 | 63.87 | 65.02 | 63.14 | 63.54 | -0.452% | 39,368 | -6.983% | |
| 2026-05-19 | 64.00 | 64.30 | 63.15 | 63.83 | +0.109% | 27,208 | -7.404% | |
| 2026-05-18 | 62.20 | 64.05 | 61.87 | 63.76 | +2.513% | 50,199 | -7.303% | |
| 2026-05-15 | 61.67 | 62.33 | 61.57 | 62.20 | +0.398% | 23,026 | -4.973% | |
| 2026-05-14 | 61.10 | 61.95 | 61.10 | 61.95 | +0.996% | 33,715 | -4.595% | |
| 2026-05-13 | 61.83 | 61.83 | 60.61 | 61.34 | -0.874% | 13,413 | -3.645% | |
| 2026-05-12 | 61.85 | 62.22 | 61.21 | 61.88 | +0.520% | 30,204 | -4.487% | |
| 2026-05-11 | 61.05 | 61.80 | 60.81 | 61.56 | +2.276% | 45,695 | -3.990% | |
| 2026-05-08 | 60.02 | 60.88 | 59.73 | 60.19 | -0.249% | 19,867 | -1.805% | |
| 2026-05-07 | 60.24 | 60.44 | 58.57 | 60.34 | -1.254% | 65,111 | -2.049% | |
| 2026-05-06 | 61.43 | 62.03 | 60.59 | 61.11 | -4.521% | 91,319 | -3.278% | |
| 2026-05-05 | 63.62 | 64.17 | 63.16 | 64.00 | +0.645% | 59,816 | -7.651% | |
| 2026-05-04 | 63.10 | 63.69 | 62.48 | 63.59 | +1.113% | 72,151 | -7.055% | |
| 2026-05-01 | 63.27 | 63.27 | 61.49 | 62.89 | -0.757% | 128,206 | -6.021% | |
| 2026-04-30 | 62.86 | 63.51 | 62.42 | 63.37 | -0.016% | 118,438 | -6.733% | |
| 2026-04-29 | 63.00 | 63.38 | 62.62 | 63.38 | +1.843% | 117,924 | -6.747% | |
| 2026-04-28 | 62.84 | 63.05 | 62.06 | 62.23 | +0.208% | 54,034 | -5.029% | |
| 2026-04-27 | 61.82 | 62.48 | 61.74 | 62.10 | +1.577% | 43,852 | -4.831% | |
| 2026-04-24 | 60.96 | 61.26 | 60.40 | 61.14 | +0.609% | 36,756 | -3.331% | |
| 2026-04-23 | 59.91 | 60.94 | 59.91 | 60.77 | +1.383% | 65,736 | -2.742% | |
| 2026-04-22 | 59.15 | 60.00 | 59.15 | 59.94 | +2.114% | 42,026 | -1.397% | |
| 2026-04-21 | 57.63 | 58.73 | 57.63 | 58.70 | +2.408% | 45,674 | +0.687% | |
| 2026-04-20 | 57.49 | 57.65 | 56.49 | 57.32 | +0.756% | 42,719 | +3.112% | |
| 2026-04-17 | 57.37 | 57.37 | 55.56 | 56.89 | -3.539% | 77,200 | +3.891% | |
| 2026-04-16 | 58.17 | 59.09 | 58.17 | 58.98 | +1.383% | 22,537 | +0.214% | |
| 2026-04-15 | 57.83 | 58.50 | 57.61 | 58.17 | +0.485% | 37,249 | +1.600% | |
| 2026-04-14 | 59.53 | 59.53 | 57.60 | 57.89 | -3.158% | 41,538 | +2.093% | |
| 2026-04-13 | 59.80 | 60.24 | 59.31 | 59.78 | +1.253% | 43,267 | -1.132% | |
| 2026-04-10 | 58.92 | 59.10 | 58.33 | 59.04 | +0.204% | 16,634 | +0.108% | |
| 2026-04-09 | 59.85 | 60.41 | 58.72 | 58.92 | -1.325% | 38,770 | +0.311% | |
| 2026-04-08 | 58.42 | 59.80 | 57.30 | 59.71 | -2.877% | 105,560 | -1.017% | |
| 2026-04-07 | 60.82 | 61.66 | 60.82 | 61.48 | +1.570% | 32,411 | -3.865% | |
| 2026-04-06 | 60.32 | 60.66 | 59.85 | 60.53 | +0.137% | 34,141 | -2.356% | |
| 2026-04-02 | 60.35 | 61.26 | 59.80 | 60.45 | +2.313% | 36,404 | -2.222% | |
| 2026-04-01 | 59.92 | 60.56 | 58.77 | 59.08 | -3.102% | 111,880 | +0.040% | |
| 2026-03-31 | 61.69 | 62.56 | 60.06 | 60.97 | -0.779% | 54,861 | -3.063% | |
| 2026-03-30 | 63.65 | 63.69 | 61.20 | 61.45 | -2.150% | 94,810 | -3.819% | |
| 2026-03-27 | 62.61 | 63.23 | 62.16 | 62.80 | +0.706% | 50,639 | -5.886% | |
| 2026-03-26 | 61.61 | 62.85 | 61.61 | 62.36 | +1.217% | 40,868 | -5.222% | |
| 2026-03-25 | 60.84 | 61.61 | 60.80 | 61.61 | +0.378% | 65,396 | -4.068% | |
| 2026-03-24 | 59.87 | 62.10 | 59.87 | 61.38 | +2.822% | 82,798 | -3.706% | |
| 2026-03-23 | 59.18 | 60.34 | 58.51 | 59.69 | -0.908% | 61,345 | -0.988% | |
| 2026-03-20 | 60.41 | 60.45 | 59.30 | 60.24 | +0.592% | 41,563 | -1.887% | |
| 2026-03-19 | 59.07 | 60.91 | 59.04 | 59.89 | +1.377% | 57,530 | -1.305% | |
| 2026-03-18 | 58.57 | 59.28 | 58.49 | 59.07 | +0.720% | 47,997 | +0.054% | |
| 2026-03-17 | 58.35 | 58.99 | 58.30 | 58.65 | +1.957% | 29,894 | +0.774% | |
| 2026-03-16 | 57.58 | 57.97 | 57.00 | 57.52 | +0.101% | 52,130 | +2.746% | |
| 2026-03-13 | 56.80 | 57.52 | 56.49 | 57.47 | +0.307% | 27,475 | +2.850% | |
| 2026-03-12 | 57.87 | 57.97 | 56.91 | 57.29 | -0.559% | 27,336 | +3.165% | |
| 2026-03-11 | 56.46 | 57.68 | 56.36 | 57.61 | +1.564% | 26,308 | +2.588% | |
| 2026-03-10 | 56.91 | 57.67 | 56.57 | 56.73 | -0.778% | 47,088 | +4.193% | |
| 2026-03-09 | 56.66 | 57.32 | 55.98 | 57.17 | +1.314% | 57,517 | +3.382% | |
| 2026-03-06 | 57.00 | 57.21 | 56.17 | 56.43 | -0.852% | 28,725 | +4.741% | |
| 2026-03-05 | 57.54 | 57.57 | 56.17 | 56.91 | -0.778% | 25,039 | +3.848% | |
| 2026-03-04 | 56.28 | 57.52 | 55.93 | 57.36 | +1.146% | 38,280 | +3.040% | |
| 2026-03-03 | 56.47 | 57.50 | 55.67 | 56.71 | -0.369% | 56,385 | +4.221% | |
| 2026-03-02 | 57.08 | 57.39 | 55.47 | 56.92 | +2.820% | 92,369 | +3.836% | |
| 2026-02-27 | 54.96 | 55.44 | 54.31 | 55.36 | +1.371% | 48,242 | +6.764% | |
| 2026-02-26 | 54.51 | 54.78 | 53.70 | 54.61 | -0.365% | 34,923 | +8.228% | |
| 2026-02-25 | 55.53 | 55.53 | 53.90 | 54.81 | -0.799% | 26,216 | +7.833% | |
| 2026-02-24 | 54.87 | 55.27 | 54.29 | 55.25 | +1.384% | 66,106 | +6.972% | |
| 2026-02-23 | 55.10 | 55.68 | 54.03 | 54.50 | -0.806% | 28,695 | +8.452% | |
| 2026-02-20 | 55.01 | 55.14 | 54.00 | 54.94 | -0.381% | 38,363 | +7.578% | |
| 2026-02-19 | 54.33 | 55.15 | 54.33 | 55.15 | +2.167% | 31,669 | +7.169% | |
| 2026-02-18 | 53.23 | 54.13 | 53.23 | 53.98 | +2.448% | 53,940 | +9.491% | |
| 2026-02-17 | 53.73 | 53.80 | 51.90 | 52.69 | -1.311% | 39,792 | +12.172% | |
| 2026-02-13 | 52.29 | 53.67 | 52.17 | 53.39 | +2.182% | 119,267 | +10.701% | |
| 2026-02-12 | 54.19 | 54.19 | 51.30 | 52.25 | -3.259% | 68,284 | +13.117% | |
| 2026-02-11 | 53.51 | 54.21 | 53.13 | 54.01 | +2.369% | 31,604 | +9.431% | |
| 2026-02-10 | 53.74 | 53.74 | 52.67 | 52.76 | -1.824% | 20,310 | +12.023% | |
| 2026-02-09 | 53.32 | 54.02 | 52.92 | 53.74 | +1.199% | 89,719 | +9.980% | |
| 2026-02-06 | 51.25 | 53.24 | 51.25 | 53.10 | +5.153% | 29,865 | +11.299% | |
| 2026-02-05 | 50.96 | 51.34 | 49.96 | 50.50 | -1.644% | 26,484 | +17.034% | |
| 2026-02-04 | 51.11 | 51.67 | 50.46 | 51.35 | +0.894% | 60,144 | +15.110% | |
| 2026-02-03 | 50.13 | 50.89 | 49.99 | 50.89 | +1.760% | 21,484 | +16.140% | |
| 2026-02-02 | 49.34 | 50.24 | 49.06 | 50.01 | -0.774% | 34,559 | +18.183% | |
| 2026-01-30 | 50.00 | 50.45 | 49.27 | 50.40 | +0.371% | 62,316 | +17.269% | |
| 2026-01-29 | 49.98 | 51.10 | 49.49 | 50.21 | +2.749% | 36,827 | +17.704% | |
| 2026-01-28 | 49.72 | 49.72 | 48.45 | 48.87 | -0.872% | 52,978 | +20.940% | |
| 2026-01-27 | 48.73 | 49.30 | 48.73 | 49.30 | +1.796% | 46,388 | +19.885% | |
| 2026-01-26 | 49.15 | 49.15 | 48.40 | 48.43 | +0.131% | 42,221 | +22.039% | |
| 2026-01-23 | 49.09 | 49.88 | 48.33 | 48.37 | -0.420% | 37,009 | +22.200% | |
| 2026-01-22 | 48.71 | 48.96 | 48.45 | 48.57 | -0.471% | 26,297 | +21.687% | |
| 2026-01-21 | 47.50 | 48.80 | 47.50 | 48.80 | +4.386% | 23,019 | +21.114% | |
| 2026-01-20 | 46.80 | 47.05 | 46.57 | 46.75 | -0.150% | 22,713 | +26.425% | |
| 2026-01-16 | 46.76 | 47.01 | 46.69 | 46.82 | +0.023% | 12,437 | +26.236% | |
| 2026-01-15 | 46.10 | 46.99 | 46.05 | 46.81 | -0.032% | 20,933 | +26.265% | |
| 2026-01-14 | 46.86 | 47.43 | 46.66 | 46.82 | +1.661% | 33,302 | +26.225% | |
| 2026-01-13 | 45.64 | 46.39 | 45.64 | 46.06 | +1.871% | 10,196 | +28.321% | |
| 2026-01-12 | 45.38 | 45.47 | 45.11 | 45.21 | -0.346% | 24,473 | +30.722% | |
| 2026-01-09 | 45.73 | 45.73 | 45.07 | 45.37 | +0.221% | 33,712 | +30.270% | |
| 2026-01-08 | 44.00 | 45.68 | 43.97 | 45.27 | +3.144% | 24,628 | +30.558% | |
| 2026-01-07 | 44.48 | 44.48 | 43.59 | 43.89 | -0.890% | 6,946 | +34.663% | |
| 2026-01-06 | 44.18 | 44.63 | 44.18 | 44.28 | +0.327% | 9,197 | +33.464% | |
| 2026-01-05 | 45.15 | 45.28 | 43.40 | 44.14 | +0.328% | 122,435 | +33.900% | |
| 2026-01-02 | 42.74 | 44.07 | 42.73 | 44.00 | +2.376% | 91,808 | +34.340% | |
| 2025-12-31 | 43.21 | 43.28 | 42.84 | 42.97 | -0.632% | 12,347 | +37.532% | |
| 2025-12-30 | 43.37 | 43.70 | 43.20 | 43.25 | +0.362% | 13,475 | +36.663% | |
| 2025-12-29 | 42.85 | 43.20 | 42.85 | 43.09 | +0.805% | 12,353 | +37.158% | |
| 2025-12-26 | 42.84 | 42.84 | 42.54 | 42.75 | -0.506% | 6,092 | +38.262% | |
| 2025-12-24 | 43.00 | 43.03 | 42.94 | 42.96 | -0.323% | 3,916 | +37.563% | |
| 2025-12-23 | 43.00 | 43.18 | 42.81 | 43.10 | +0.428% | 8,642 | +37.119% | |
| 2025-12-22 | 42.74 | 43.56 | 42.74 | 42.92 | +0.419% | 9,872 | +37.707% | |
| 2025-12-19 | 43.10 | 43.16 | 42.74 | 42.74 | +0.311% | 7,809 | +38.284% | |
| 2025-12-18 | 43.38 | 43.38 | 42.60 | 42.61 | -0.987% | 6,242 | +38.714% | |
| 2025-12-17 | 42.90 | 43.11 | 42.56 | 43.03 | +1.182% | 8,074 | +37.345% | |
| 2025-12-16 | 44.01 | 44.01 | 42.35 | 42.53 | -4.133% | 47,607 | +38.969% | |
| 2025-12-15 | 45.02 | 45.02 | 43.89 | 44.36 | -0.691% | 17,426 | +33.225% | |
| 2025-12-12 | 45.70 | 45.70 | 44.67 | 44.67 | -1.851% | 49,900 | +32.305% | |
| 2025-12-11 | 45.79 | 45.84 | 45.23 | 45.51 | -0.327% | 7,614 | +29.856% | |
| 2025-12-10 | 45.45 | 45.81 | 44.72 | 45.66 | +0.426% | 5,594 | +29.432% | |
| 2025-12-09 | 45.28 | 45.66 | 45.12 | 45.47 | +0.798% | 7,071 | +29.983% | |
| 2025-12-08 | 45.71 | 45.87 | 45.00 | 45.11 | -1.627% | 8,267 | +31.021% | |
| 2025-12-05 | 46.19 | 46.74 | 45.85 | 45.86 | -0.372% | 10,561 | +28.889% | |
| 2025-12-04 | 45.66 | 46.10 | 45.42 | 46.03 | +0.739% | 10,764 | +28.409% | |
| 2025-12-03 | 44.18 | 45.70 | 44.18 | 45.69 | +4.074% | 26,967 | +29.358% | |
| 2025-12-02 | 44.06 | 44.06 | 43.85 | 43.90 | -0.043% | 2,453 | +34.628% | |
| 2025-12-01 | 43.65 | 44.29 | 43.65 | 43.92 | +0.642% | 5,184 | +34.571% | |
| 2025-11-28 | 43.60 | 43.77 | 43.60 | 43.64 | +1.042% | 5,970 | +35.434% | |
| 2025-11-26 | 43.20 | 43.79 | 43.19 | 43.19 | +0.279% | 5,861 | +36.845% | |
| 2025-11-25 | 42.36 | 43.19 | 42.09 | 43.07 | +1.146% | 5,682 | +37.227% | |
| 2025-11-24 | 42.31 | 42.58 | 41.63 | 42.58 | +0.810% | 6,487 | +38.799% | |
| 2025-11-21 | 41.44 | 42.26 | 41.14 | 42.24 | +1.715% | 49,691 | +39.923% | |
| 2025-11-20 | 43.22 | 43.69 | 41.50 | 41.53 | -2.722% | 14,952 | +42.322% | |
| 2025-11-19 | 42.81 | 42.81 | 42.20 | 42.69 | -0.997% | 26,096 | +38.448% | |
| 2025-11-18 | 42.46 | 43.39 | 42.38 | 43.12 | +1.126% | 9,911 | +37.067% | |
| 2025-11-17 | 43.75 | 43.75 | 42.38 | 42.64 | -2.247% | 39,653 | +38.610% | |
| 2025-11-14 | 42.60 | 43.72 | 42.41 | 43.62 | +1.765% | 26,623 | +35.496% | |
| 2025-11-13 | 43.29 | 43.76 | 42.58 | 42.86 | -0.996% | 5,708 | +37.887% | |
| 2025-11-12 | 44.28 | 44.28 | 43.30 | 43.30 | -2.413% | 12,868 | +36.513% | |
| 2025-11-11 | 44.01 | 44.67 | 43.91 | 44.37 | +1.523% | 36,090 | +33.219% | |
| 2025-11-10 | 43.79 | 43.93 | 43.00 | 43.70 | +1.277% | 27,626 | +35.248% | |
| 2025-11-07 | 42.34 | 43.15 | 42.34 | 43.15 | +1.288% | 4,763 | +36.976% | |
| 2025-11-06 | 42.61 | 43.30 | 42.28 | 42.60 | +0.973% | 6,923 | +38.741% | |
| 2025-11-05 | 42.63 | 42.87 | 42.19 | 42.19 | -0.631% | 10,945 | +40.091% | |
| 2025-11-04 | 42.70 | 42.82 | 42.25 | 42.46 | -2.996% | 7,568 | +39.207% | |
| 2025-11-03 | 43.22 | 43.80 | 42.72 | 43.77 | +1.528% | 8,235 | +35.035% | |
| 2025-10-31 | 42.74 | 43.18 | 42.65 | 43.11 | +0.805% | 10,348 | +37.099% | |
| 2025-10-30 | 42.90 | 43.26 | 42.77 | 42.77 | -0.366% | 5,128 | +38.203% | |
| 2025-10-29 | 42.51 | 43.37 | 42.51 | 42.92 | +1.233% | 9,249 | +37.698% | |
| 2025-10-28 | 42.88 | 42.88 | 42.27 | 42.40 | -1.395% | 14,204 | +39.395% | |
| 2025-10-27 | 43.54 | 43.54 | 42.94 | 43.00 | -0.063% | 9,638 | +37.451% | |
| 2025-10-24 | 43.61 | 43.82 | 43.00 | 43.03 | -0.776% | 10,323 | +37.364% | |
| 2025-10-23 | 42.69 | 43.41 | 42.69 | 43.36 | +4.255% | 8,784 | +36.298% | |
| 2025-10-22 | 41.48 | 41.78 | 41.34 | 41.59 | +0.837% | 3,764 | +42.098% | |
| 2025-10-21 | 42.08 | 42.08 | 41.25 | 41.25 | -1.487% | 5,099 | +43.288% | |
| 2025-10-20 | 41.45 | 42.22 | 41.45 | 41.87 | +1.587% | 7,387 | +41.157% | |
| 2025-10-17 | 40.70 | 41.39 | 40.66 | 41.22 | +0.671% | 7,484 | +43.398% | |
| 2025-10-16 | 41.81 | 41.92 | 40.68 | 40.94 | -1.487% | 14,913 | +44.360% | |
| 2025-10-15 | 42.55 | 42.55 | 41.43 | 41.56 | -0.662% | 18,599 | +42.212% | |
| 2025-10-14 | 41.20 | 42.12 | 41.14 | 41.84 | -0.198% | 13,878 | +41.271% | |
| 2025-10-13 | 41.02 | 41.97 | 40.84 | 41.92 | +3.364% | 67,264 | +40.991% | |
| 2025-10-10 | 42.47 | 42.60 | 40.53 | 40.56 | -5.112% | 39,491 | +45.734% | |
| 2025-10-09 | 43.81 | 44.06 | 42.69 | 42.74 | -2.325% | 10,676 | +38.285% | |
| 2025-10-08 | 43.70 | 43.78 | 43.28 | 43.76 | +0.573% | 4,892 | +35.070% | |
| 2025-10-07 | 43.33 | 43.53 | 42.83 | 43.51 | +0.422% | 19,209 | +35.843% | |
| 2025-10-06 | 43.90 | 43.93 | 43.31 | 43.33 | -0.010% | 36,631 | +36.417% | |
| 2025-10-03 | 42.62 | 43.62 | 42.62 | 43.33 | +2.073% | 17,182 | +36.403% | |
| 2025-10-02 | 43.30 | 43.30 | 42.28 | 42.45 | -1.762% | 51,680 | +39.231% | |
| 2025-10-01 | 42.25 | 43.39 | 42.24 | 43.21 | +1.385% | 37,152 | +36.778% | |
| 2025-09-30 | 43.00 | 43.00 | 42.13 | 42.62 | -1.682% | 18,291 | +38.673% | |
| 2025-09-29 | 44.30 | 44.30 | 42.99 | 43.35 | -1.873% | 31,203 | +36.340% | |
| 2025-09-26 | 43.89 | 44.70 | 43.89 | 44.18 | +0.977% | 27,229 | +33.786% | |
| 2025-09-25 | 43.35 | 43.88 | 43.26 | 43.75 | +0.201% | 26,489 | +35.094% | |
| 2025-09-24 | 43.25 | 44.09 | 43.25 | 43.66 | +2.096% | 25,633 | +35.365% | |
| 2025-09-23 | 42.63 | 43.52 | 42.63 | 42.77 | +2.877% | 20,651 | +38.202% | |
| 2025-09-22 | 41.19 | 41.57 | 40.94 | 41.57 | +0.188% | 11,199 | +42.178% | |
| 2025-09-19 | 42.50 | 42.50 | 41.47 | 41.49 | -2.555% | 5,771 | +42.446% | |
| 2025-09-18 | 42.51 | 42.59 | 41.99 | 42.58 | +0.972% | 8,763 | +38.805% | |
| 2025-09-17 | 42.21 | 42.70 | 42.01 | 42.17 | +0.126% | 23,520 | +40.155% | |
| 2025-09-16 | 41.60 | 42.14 | 41.47 | 42.12 | +1.909% | 8,391 | +40.332% | |
| 2025-09-15 | 41.47 | 41.60 | 41.13 | 41.33 | +0.646% | 9,561 | +43.010% | |
| 2025-09-12 | 41.64 | 41.70 | 41.04 | 41.06 | -1.053% | 6,113 | +43.934% | |
| 2025-09-11 | 41.13 | 41.52 | 41.00 | 41.50 | +0.554% | 28,552 | +42.418% | |
| 2025-09-10 | 40.84 | 41.28 | 40.73 | 41.27 | +1.726% | 15,068 | +43.207% | |
| 2025-09-09 | 40.87 | 41.20 | 40.56 | 40.57 | -0.239% | 12,123 | +45.678% | |
| 2025-09-08 | 41.54 | 41.54 | 40.40 | 40.67 | -1.247% | 8,932 | +45.330% | |
| 2025-09-05 | 41.44 | 41.81 | 40.81 | 41.18 | -1.195% | 13,234 | +43.518% | |
| 2025-09-04 | 40.76 | 41.77 | 40.63 | 41.68 | +1.887% | 20,569 | +41.803% | |
| 2025-09-03 | 41.45 | 41.45 | 40.79 | 40.91 | -2.034% | 7,994 | +44.479% | |
| 2025-09-02 | 41.70 | 41.76 | 41.14 | 41.76 | -0.298% | 8,617 | +41.540% | |
| 2025-08-29 | 41.74 | 41.99 | 41.62 | 41.88 | +0.482% | 9,086 | +41.118% | |
| 2025-08-28 | 41.30 | 41.70 | 41.09 | 41.68 | +0.920% | 8,080 | +41.799% | |
| 2025-08-27 | 40.72 | 41.45 | 40.72 | 41.30 | +1.511% | 3,134 | +43.104% | |
| 2025-08-26 | 40.77 | 40.77 | 40.52 | 40.69 | -0.692% | 9,251 | +45.266% | |
| 2025-08-25 | 41.04 | 41.15 | 40.92 | 40.97 | -0.073% | 22,326 | +44.260% | |
| 2025-08-22 | 39.59 | 41.17 | 39.55 | 41.00 | +4.193% | 15,433 | +44.155% | |
| 2025-08-21 | 38.94 | 39.37 | 38.83 | 39.35 | +1.001% | 3,247 | +50.199% | |
| 2025-08-20 | 38.97 | 39.15 | 38.51 | 38.96 | +0.361% | 9,338 | +51.703% | |
| 2025-08-19 | 39.27 | 39.28 | 38.63 | 38.82 | -1.223% | 7,337 | +52.250% | |
| 2025-08-18 | 39.14 | 39.45 | 38.94 | 39.30 | +0.306% | 3,189 | +50.388% | |
| 2025-08-15 | 39.58 | 39.58 | 39.18 | 39.18 | -1.407% | 8,483 | +50.849% | |
| 2025-08-14 | 39.62 | 39.75 | 39.09 | 39.74 | -0.168% | 46,346 | +48.725% | |
| 2025-08-13 | 39.69 | 39.88 | 39.45 | 39.81 | +0.774% | 4,729 | +48.476% | |
| 2025-08-12 | 39.05 | 39.70 | 39.05 | 39.50 | +2.549% | 24,042 | +49.625% | |
| 2025-08-11 | 39.05 | 39.30 | 38.41 | 38.52 | -0.831% | 9,097 | +53.439% | |
| 2025-08-08 | 38.83 | 38.89 | 38.69 | 38.84 | +0.654% | 5,695 | +52.165% | |
| 2025-08-07 | 40.10 | 40.10 | 38.59 | 38.59 | -1.500% | 4,317 | +53.160% | |
| 2025-08-06 | 39.95 | 40.27 | 39.13 | 39.18 | -1.236% | 11,425 | +50.863% | |
| 2025-08-05 | 38.90 | 39.73 | 38.66 | 39.67 | +2.920% | 12,941 | +48.998% | |
| 2025-08-04 | 38.01 | 38.58 | 38.01 | 38.54 | +1.372% | 10,240 | +53.349% | |
| 2025-08-01 | 39.30 | 39.30 | 37.88 | 38.02 | -4.290% | 47,745 | +55.454% | |
| 2025-07-31 | 40.15 | 40.28 | 39.50 | 39.72 | -2.430% | 14,466 | +48.785% | |
| 2025-07-30 | 41.64 | 41.64 | 40.32 | 40.71 | -2.786% | 6,110 | +45.170% | |
| 2025-07-29 | 41.87 | 42.01 | 41.36 | 41.88 | +0.460% | 34,172 | +41.126% | |
| 2025-07-28 | 41.35 | 41.77 | 41.35 | 41.69 | +1.755% | 19,292 | +41.775% | |
| 2025-07-25 | 41.63 | 41.63 | 40.97 | 40.97 | -1.374% | 7,446 | +44.264% | |
| 2025-07-24 | 41.12 | 41.61 | 40.89 | 41.54 | +0.590% | 26,247 | +42.281% | |
| 2025-07-23 | 40.28 | 41.42 | 40.28 | 41.30 | +2.830% | 13,469 | +43.120% | |
| 2025-07-22 | 39.31 | 40.33 | 39.31 | 40.16 | +2.301% | 7,534 | +47.170% | |
| 2025-07-21 | 39.98 | 39.98 | 39.20 | 39.26 | -1.373% | 31,014 | +50.556% | |
| 2025-07-18 | 40.38 | 40.46 | 39.71 | 39.80 | -0.018% | 14,946 | +48.490% | |
| 2025-07-17 | 38.93 | 39.92 | 38.93 | 39.81 | +2.245% | 8,152 | +48.464% | |
| 2025-07-16 | 39.61 | 39.78 | 38.88 | 38.94 | -1.652% | 40,591 | +51.797% | |
| 2025-07-15 | 40.94 | 40.94 | 39.59 | 39.59 | -3.061% | 12,542 | +49.289% | |
| 2025-07-14 | 41.38 | 41.38 | 40.65 | 40.84 | -1.803% | 10,074 | +44.720% | |
| 2025-07-11 | 41.24 | 41.72 | 41.12 | 41.59 | +0.580% | 8,954 | +42.110% | |
| 2025-07-10 | 40.57 | 41.39 | 40.21 | 41.35 | +1.672% | 15,417 | +42.935% | |
| 2025-07-09 | 41.04 | 41.04 | 40.58 | 40.67 | -0.974% | 10,238 | +45.325% | |
| 2025-07-08 | 39.70 | 41.26 | 39.69 | 41.07 | +3.581% | 5,826 | +43.909% | |
| 2025-07-07 | 40.13 | 40.29 | 39.34 | 39.65 | -1.808% | 8,484 | +49.063% | |
| 2025-07-03 | 40.68 | 40.68 | 40.21 | 40.38 | -0.296% | 18,698 | +46.368% | |
| 2025-07-02 | 39.64 | 40.50 | 39.38 | 40.50 | +2.949% | 14,893 | +45.935% | |
| 2025-07-01 | 38.89 | 39.93 | 38.26 | 39.34 | +1.235% | 7,046 | +50.238% | |
| 2025-06-30 | 39.07 | 39.11 | 38.78 | 38.86 | -0.766% | 23,476 | +52.093% | |
| 2025-06-27 | 39.56 | 39.56 | 38.91 | 39.16 | -0.280% | 8,321 | +50.928% | |
| 2025-06-26 | 38.81 | 39.37 | 38.70 | 39.27 | +1.604% | 5,663 | +50.505% | |
| 2025-06-25 | 39.05 | 39.05 | 38.53 | 38.65 | -1.353% | 7,242 | +52.920% | |
| 2025-06-24 | 39.13 | 39.47 | 38.88 | 39.18 | -1.086% | 24,097 | +50.851% | |
| 2025-06-23 | 41.33 | 41.60 | 39.46 | 39.61 | -4.069% | 18,894 | +49.214% | |
| 2025-06-20 | 41.67 | 41.90 | 41.07 | 41.29 | -0.888% | 19,525 | +43.142% | |
| 2025-06-18 | 41.97 | 41.97 | 41.61 | 41.66 | -0.478% | 13,730 | +41.871% | |
| 2025-06-17 | 41.68 | 42.20 | 41.60 | 41.86 | +1.380% | 25,860 | +41.193% | |
| 2025-06-16 | 41.41 | 41.62 | 40.80 | 41.29 | -0.374% | 13,031 | +43.142% | |
| 2025-06-13 | 41.65 | 41.72 | 40.68 | 41.45 | +2.056% | 20,348 | +42.607% | |
| 2025-06-12 | 39.93 | 40.61 | 39.93 | 40.61 | +0.152% | 7,858 | +45.539% | |
| 2025-06-11 | 39.92 | 40.61 | 39.85 | 40.55 | +1.881% | 30,612 | +45.760% | |
| 2025-06-10 | 39.49 | 40.23 | 39.49 | 39.80 | +1.868% | 18,135 | +48.501% | |
| 2025-06-09 | 38.76 | 39.49 | 38.76 | 39.07 | +1.034% | 22,659 | +51.276% | |
| 2025-06-06 | 38.60 | 38.82 | 38.60 | 38.67 | +2.383% | 3,354 | +52.841% | |
| 2025-06-05 | 38.13 | 38.13 | 37.69 | 37.77 | -0.290% | 13,398 | +56.483% | |
| 2025-06-04 | 38.57 | 38.79 | 37.73 | 37.88 | -1.572% | 5,745 | +56.028% | |
| 2025-06-03 | 37.30 | 38.73 | 36.73 | 38.48 | +3.426% | 11,725 | +53.575% | |
| 2025-06-02 | 37.49 | 37.61 | 36.86 | 37.21 | +1.087% | 7,712 | +58.838% | |
| 2025-05-30 | 37.07 | 37.07 | 36.65 | 36.81 | -1.472% | 1,414 | +60.564% | |
| 2025-05-29 | 37.39 | 37.39 | 36.87 | 37.36 | +0.403% | 31,594 | +58.200% | |
| 2025-05-28 | 37.39 | 37.53 | 37.14 | 37.21 | -1.483% | 16,365 | +58.838% | |
| 2025-05-27 | 37.36 | 37.77 | 36.95 | 37.77 | +2.192% | 7,308 | +56.483% | |
| 2025-05-23 | 36.10 | 37.01 | 36.10 | 36.96 | +0.571% | 5,736 | +59.912% | |
| 2025-05-22 | 36.58 | 36.81 | 36.01 | 36.75 | -0.190% | 23,288 | +60.826% | |
| 2025-05-21 | 37.66 | 37.66 | 36.77 | 36.82 | -2.747% | 15,868 | +60.520% | |
| 2025-05-20 | 38.14 | 38.19 | 37.76 | 37.86 | -0.578% | 26,816 | +56.111% | |
| 2025-05-19 | 38.24 | 38.24 | 37.62 | 38.08 | -1.704% | 16,373 | +55.209% | |
| 2025-05-16 | 38.60 | 38.81 | 38.21 | 38.74 | +0.259% | 8,318 | +52.565% | |
| 2025-05-15 | 38.60 | 38.64 | 38.05 | 38.64 | -1.176% | 17,681 | +52.959% | |
| 2025-05-14 | 39.17 | 39.35 | 38.96 | 39.10 | -0.610% | 12,061 | +51.160% | |
| 2025-05-13 | 38.84 | 39.60 | 38.77 | 39.34 | +2.315% | 11,506 | +50.238% | |
| 2025-05-12 | 38.82 | 39.64 | 38.19 | 38.45 | +3.779% | 16,627 | +53.715% | |
| 2025-05-09 | 37.06 | 37.06 | 36.63 | 37.05 | +1.147% | 4,657 | +59.524% | |
| 2025-05-08 | 36.14 | 36.78 | 36.08 | 36.63 | +2.634% | 6,992 | +61.353% | |
| 2025-05-07 | 36.07 | 36.07 | 35.44 | 35.69 | -0.028% | 4,642 | +65.602% | |
| 2025-05-06 | 35.73 | 36.00 | 35.47 | 35.70 | +0.876% | 11,007 | +65.556% | |
| 2025-05-05 | 35.75 | 35.84 | 35.39 | 35.39 | -2.292% | 6,311 | +67.006% | |
| 2025-05-02 | 36.00 | 36.23 | 35.53 | 36.22 | +2.287% | 18,099 | +63.179% | |
| 2025-05-01 | 34.51 | 35.60 | 34.51 | 35.41 | +2.489% | 9,958 | +66.912% | |
| 2025-04-30 | 35.15 | 35.15 | 34.27 | 34.55 | -3.451% | 21,670 | +71.067% | |
| 2025-04-29 | 35.44 | 35.93 | 35.26 | 35.78 | +0.154% | 17,773 | +65.163% | |
| 2025-04-28 | 35.48 | 35.92 | 35.38 | 35.73 | +0.478% | 30,381 | +65.417% | |
| 2025-04-25 | 35.22 | 35.56 | 34.84 | 35.56 | +0.480% | 9,138 | +66.208% | |
| 2025-04-24 | 34.96 | 35.55 | 34.70 | 35.39 | +2.195% | 68,145 | +67.006% | |
| 2025-04-23 | 35.12 | 35.73 | 34.38 | 34.63 | -0.029% | 17,562 | +70.671% | |
| 2025-04-22 | 34.67 | 34.98 | 34.03 | 34.64 | +1.346% | 71,548 | +70.622% | |
| 2025-04-21 | 34.99 | 34.99 | 33.80 | 34.18 | -3.446% | 24,078 | +72.918% | |
| 2025-04-17 | 34.70 | 35.77 | 34.70 | 35.40 | +3.539% | 17,983 | +66.959% | |
| 2025-04-16 | 33.97 | 34.83 | 33.97 | 34.19 | +0.737% | 9,790 | +72.868% | |
| 2025-04-15 | 33.98 | 34.23 | 33.82 | 33.94 | -0.176% | 8,725 | +74.141% | |
| 2025-04-14 | 34.81 | 34.81 | 33.61 | 34.00 | 0.000% | 19,420 | +73.834% |