PSCF
Invesco S&P SmallCap Financials ETF
stockNASDAQETF
Market OpenOct 2, 2026
61.50USD+0.932%(+0.57)29,149
61.54Bid61.65Ask0.11SpreadPSCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.03 | 62.03 | 61.48 | 61.50 | +0.932% | 29,149 | 0.000% | |
| 2026-10-01 | 60.54 | 61.01 | 60.20 | 60.93 | +0.504% | 4,598 | +0.932% | |
| 2026-09-30 | 61.07 | 61.07 | 60.63 | 60.63 | -0.756% | 2,307 | +1.440% | |
| 2026-09-29 | 61.40 | 61.40 | 60.88 | 61.09 | -0.757% | 2,391 | +0.673% | |
| 2026-09-28 | 61.83 | 61.83 | 61.56 | 61.56 | -0.931% | 1,033 | -0.089% | |
| 2026-09-25 | 61.90 | 62.13 | 61.90 | 62.13 | +0.442% | 422 | -1.019% | |
| 2026-09-24 | 61.53 | 61.86 | 61.46 | 61.86 | +0.312% | 3,543 | -0.581% | |
| 2026-09-23 | 62.24 | 62.24 | 61.67 | 61.67 | -1.362% | 1,157 | -0.270% | |
| 2026-09-22 | 62.31 | 62.79 | 62.31 | 62.52 | -0.698% | 3,081 | -1.629% | |
| 2026-09-21 | 63.10 | 63.10 | 62.96 | 62.96 | -0.562% | 352 | -2.315% | |
| 2026-09-18 | 63.17 | 63.31 | 62.96 | 63.31 | -0.246% | 2,550 | -2.864% | |
| 2026-09-17 | 63.47 | 63.47 | 63.47 | 63.47 | -0.284% | 177 | -3.103% | |
| 2026-09-16 | 64.29 | 64.29 | 63.41 | 63.65 | -0.889% | 1,423 | -3.378% | |
| 2026-09-15 | 64.57 | 64.57 | 64.22 | 64.22 | -1.143% | 489 | -4.237% | |
| 2026-09-14 | 64.72 | 65.06 | 64.72 | 64.97 | +0.142% | 947 | -5.332% | |
| 2026-09-11 | 64.96 | 64.96 | 64.87 | 64.87 | -0.116% | 1,073 | -5.198% | |
| 2026-09-10 | 64.95 | 64.95 | 64.95 | 64.95 | -0.309% | 158 | -5.308% | |
| 2026-09-09 | 65.15 | 65.15 | 65.15 | 65.15 | -0.984% | 211 | -5.600% | |
| 2026-09-08 | 66.62 | 66.62 | 65.80 | 65.80 | -1.306% | 6,572 | -6.529% | |
| 2026-09-04 | 66.65 | 66.67 | 66.65 | 66.67 | +0.223% | 387 | -7.750% | |
| 2026-09-03 | 66.39 | 66.52 | 66.39 | 66.52 | +0.821% | 1,960 | -7.544% | |
| 2026-09-02 | 66.00 | 66.00 | 65.98 | 65.98 | +1.309% | 646 | -6.785% | |
| 2026-09-01 | 65.78 | 65.97 | 65.13 | 65.13 | -1.147% | 1,030 | -5.565% | |
| 2026-08-31 | 66.07 | 66.07 | 65.88 | 65.88 | -0.981% | 375 | -6.648% | |
| 2026-08-28 | 66.53 | 66.53 | 66.53 | 66.53 | -0.053% | 330 | -7.564% | |
| 2026-08-27 | 66.16 | 66.57 | 66.16 | 66.57 | -0.178% | 1,589 | -7.613% | |
| 2026-08-26 | 66.69 | 66.69 | 66.69 | 66.69 | -0.176% | 90 | -7.778% | |
| 2026-08-25 | 66.80 | 66.81 | 66.80 | 66.81 | -0.090% | 402 | -7.941% | |
| 2026-08-24 | 66.75 | 66.87 | 66.75 | 66.87 | +0.278% | 592 | -8.024% | |
| 2026-08-21 | 66.27 | 66.68 | 66.27 | 66.68 | +0.708% | 7,337 | -7.768% | |
| 2026-08-20 | 66.25 | 66.36 | 66.18 | 66.21 | -0.633% | 1,353 | -7.115% | |
| 2026-08-19 | 67.28 | 67.28 | 66.63 | 66.63 | -0.527% | 708 | -7.703% | |
| 2026-08-18 | 67.32 | 67.32 | 66.99 | 66.99 | -0.377% | 49,671 | -8.189% | |
| 2026-08-17 | 67.24 | 67.24 | 67.24 | 67.24 | -0.898% | 151 | -8.536% | |
| 2026-08-14 | 67.84 | 67.87 | 67.66 | 67.85 | +0.264% | 5,055 | -9.357% | |
| 2026-08-13 | 67.19 | 67.67 | 67.19 | 67.67 | +1.208% | 1,329 | -9.118% | |
| 2026-08-12 | 66.84 | 66.86 | 66.84 | 66.86 | +0.713% | 588 | -8.020% | |
| 2026-08-11 | 66.61 | 66.61 | 66.39 | 66.39 | +0.723% | 1,955 | -7.364% | |
| 2026-08-10 | 65.94 | 66.06 | 65.75 | 65.91 | -0.894% | 1,523 | -6.694% | |
| 2026-08-07 | 66.60 | 66.89 | 66.47 | 66.51 | -0.768% | 1,232 | -7.528% | |
| 2026-08-06 | 67.10 | 67.10 | 67.02 | 67.02 | -1.438% | 1,353 | -8.238% | |
| 2026-08-05 | 68.48 | 68.48 | 68.00 | 68.00 | -0.435% | 1,107 | -9.557% | |
| 2026-08-04 | 68.37 | 68.59 | 68.28 | 68.30 | +0.702% | 994 | -9.951% | |
| 2026-08-03 | 67.20 | 67.87 | 67.20 | 67.82 | +1.221% | 1,950 | -9.319% | |
| 2026-07-31 | 67.17 | 67.17 | 66.97 | 67.00 | -0.243% | 572 | -8.212% | |
| 2026-07-30 | 66.84 | 67.17 | 66.70 | 67.17 | +0.160% | 10,105 | -8.436% | |
| 2026-07-29 | 67.50 | 67.52 | 67.03 | 67.06 | -1.079% | 8,329 | -8.289% | |
| 2026-07-28 | 67.10 | 67.79 | 67.10 | 67.79 | +1.178% | 3,760 | -9.279% | |
| 2026-07-27 | 67.39 | 67.39 | 67.00 | 67.00 | +0.278% | 1,314 | -8.210% | |
| 2026-07-24 | 66.62 | 66.83 | 66.62 | 66.82 | +1.241% | 1,461 | -7.955% | |
| 2026-07-23 | 65.84 | 66.00 | 65.58 | 66.00 | -0.851% | 5,635 | -6.813% | |
| 2026-07-22 | 66.86 | 66.86 | 66.42 | 66.56 | -0.961% | 2,616 | -7.606% | |
| 2026-07-21 | 66.90 | 67.21 | 66.90 | 67.21 | +0.440% | 26,178 | -8.493% | |
| 2026-07-20 | 67.43 | 67.43 | 66.92 | 66.92 | -0.789% | 5,341 | -8.091% | |
| 2026-07-17 | 67.42 | 67.83 | 67.25 | 67.45 | -0.805% | 2,469 | -8.817% | |
| 2026-07-16 | 67.61 | 68.06 | 67.61 | 68.00 | +1.953% | 28,077 | -9.551% | |
| 2026-07-15 | 66.18 | 67.03 | 66.18 | 66.69 | +1.015% | 3,127 | -7.785% | |
| 2026-07-14 | 65.94 | 66.12 | 65.93 | 66.02 | +0.568% | 4,141 | -6.849% | |
| 2026-07-13 | 65.70 | 65.71 | 65.50 | 65.65 | -0.090% | 2,437 | -6.319% | |
| 2026-07-10 | 65.80 | 65.82 | 65.55 | 65.71 | +0.270% | 1,828 | -6.403% | |
| 2026-07-09 | 65.51 | 65.72 | 65.51 | 65.53 | +1.321% | 1,607 | -6.150% | |
| 2026-07-08 | 65.28 | 65.28 | 64.62 | 64.68 | -2.108% | 1,669 | -4.911% | |
| 2026-07-07 | 66.36 | 66.51 | 66.07 | 66.07 | -0.265% | 1,537 | -6.915% | |
| 2026-07-06 | 66.15 | 66.42 | 66.09 | 66.25 | +0.599% | 8,226 | -7.162% | |
| 2026-07-02 | 66.15 | 66.15 | 65.75 | 65.85 | +0.141% | 2,494 | -6.605% | |
| 2026-07-01 | 65.60 | 66.04 | 65.60 | 65.76 | +1.058% | 1,505 | -6.474% | |
| 2026-06-30 | 65.04 | 65.33 | 64.97 | 65.07 | +0.118% | 1,964 | -5.484% | |
| 2026-06-29 | 65.58 | 65.58 | 64.50 | 64.99 | -0.774% | 3,041 | -5.373% | |
| 2026-06-26 | 64.71 | 65.50 | 64.63 | 65.50 | +1.172% | 1,195 | -6.105% | |
| 2026-06-25 | 64.74 | 64.74 | 64.74 | 64.74 | +0.335% | 437 | -5.005% | |
| 2026-06-24 | 64.56 | 64.74 | 64.53 | 64.53 | +0.557% | 1,575 | -4.687% | |
| 2026-06-23 | 63.26 | 64.17 | 63.26 | 64.17 | +1.297% | 661 | -4.156% | |
| 2026-06-22 | 63.68 | 63.68 | 63.35 | 63.35 | -0.154% | 1,377 | -2.912% | Div $0.313 |
| 2026-06-18 | 63.44 | 63.44 | 63.44 | 63.44 | +1.021% | 269 | -3.062% | |
| 2026-06-17 | 63.67 | 63.78 | 62.74 | 62.80 | -1.747% | 1,387 | -2.072% | |
| 2026-06-16 | 64.35 | 64.35 | 63.84 | 63.92 | +0.437% | 1,859 | -3.783% | |
| 2026-06-15 | 64.58 | 64.74 | 63.64 | 63.64 | -0.405% | 1,506 | -3.363% | |
| 2026-06-12 | 63.59 | 64.14 | 63.59 | 63.90 | +1.024% | 2,585 | -3.754% | |
| 2026-06-11 | 62.61 | 63.37 | 62.61 | 63.25 | +0.909% | 11,660 | -2.768% | |
| 2026-06-10 | 62.86 | 62.99 | 62.68 | 62.68 | +0.126% | 3,664 | -1.884% | |
| 2026-06-09 | 62.95 | 62.95 | 62.34 | 62.60 | +1.749% | 1,990 | -1.761% | |
| 2026-06-08 | 62.06 | 62.06 | 61.53 | 61.53 | -0.093% | 1,674 | -0.042% | |
| 2026-06-05 | 61.40 | 61.58 | 61.40 | 61.58 | +0.459% | 1,149 | -0.135% | |
| 2026-06-04 | 61.14 | 61.30 | 61.14 | 61.30 | +2.369% | 353 | +0.323% | |
| 2026-06-03 | 59.91 | 59.95 | 59.88 | 59.88 | -1.782% | 715 | +2.700% | |
| 2026-06-02 | 61.05 | 61.26 | 60.81 | 60.97 | +0.466% | 2,674 | +0.870% | |
| 2026-06-01 | 60.89 | 60.89 | 60.47 | 60.69 | -0.874% | 1,549 | +1.341% | |
| 2026-05-29 | 61.51 | 61.51 | 61.22 | 61.22 | -0.333% | 477 | +0.455% | |
| 2026-05-28 | 61.20 | 61.43 | 61.20 | 61.43 | -0.284% | 2,735 | +0.120% | |
| 2026-05-27 | 62.08 | 62.08 | 61.60 | 61.60 | -0.531% | 514 | -0.165% | |
| 2026-05-26 | 61.89 | 61.93 | 61.77 | 61.93 | +0.617% | 606 | -0.695% | |
| 2026-05-22 | 61.55 | 61.55 | 61.55 | 61.55 | -0.210% | 584 | -0.082% | |
| 2026-05-21 | 61.68 | 61.68 | 61.68 | 61.68 | +0.241% | 69 | -0.292% | |
| 2026-05-20 | 61.13 | 61.53 | 61.13 | 61.53 | +1.855% | 531 | -0.052% | |
| 2026-05-19 | 60.54 | 60.54 | 60.41 | 60.41 | -0.925% | 296 | +1.802% | |
| 2026-05-18 | 60.15 | 61.12 | 60.15 | 60.98 | +1.374% | 2,523 | +0.860% | |
| 2026-05-15 | 60.48 | 60.48 | 60.15 | 60.15 | -1.667% | 499 | +2.246% | |
| 2026-05-14 | 61.27 | 61.27 | 61.14 | 61.17 | +1.062% | 1,572 | +0.542% | |
| 2026-05-13 | 61.14 | 61.14 | 60.52 | 60.53 | -1.071% | 356 | +1.609% | |
| 2026-05-12 | 61.18 | 61.18 | 61.18 | 61.18 | -0.512% | 79 | +0.521% | |
| 2026-05-11 | 62.25 | 62.25 | 61.50 | 61.50 | -1.396% | 2,991 | +0.006% | |
| 2026-05-08 | 62.36 | 62.38 | 62.28 | 62.37 | +0.234% | 5,292 | -1.390% | |
| 2026-05-07 | 62.59 | 62.59 | 62.22 | 62.22 | -0.204% | 409 | -1.159% | |
| 2026-05-06 | 62.30 | 62.61 | 62.29 | 62.35 | +0.834% | 1,132 | -1.361% | |
| 2026-05-05 | 61.37 | 61.84 | 61.37 | 61.83 | +1.126% | 2,783 | -0.538% | |
| 2026-05-04 | 61.22 | 61.22 | 61.15 | 61.15 | -0.991% | 424 | +0.582% | |
| 2026-05-01 | 61.80 | 61.85 | 61.76 | 61.76 | -0.216% | 616 | -0.415% | |
| 2026-04-30 | 61.55 | 61.92 | 61.55 | 61.89 | +0.533% | 2,298 | -0.629% | |
| 2026-04-29 | 62.19 | 62.19 | 61.38 | 61.56 | -1.468% | 2,173 | -0.099% | |
| 2026-04-28 | 62.75 | 62.75 | 62.40 | 62.48 | +0.340% | 1,285 | -1.565% | |
| 2026-04-27 | 61.60 | 62.29 | 61.60 | 62.27 | +0.905% | 1,097 | -1.230% | |
| 2026-04-24 | 62.04 | 62.04 | 61.71 | 61.71 | -0.538% | 2,581 | -0.337% | |
| 2026-04-23 | 62.04 | 62.04 | 62.04 | 62.04 | +0.548% | 537 | -0.873% | |
| 2026-04-22 | 61.98 | 62.06 | 61.70 | 61.70 | -0.339% | 1,376 | -0.330% | |
| 2026-04-21 | 62.63 | 62.63 | 61.82 | 61.91 | -1.048% | 1,387 | -0.667% | |
| 2026-04-20 | 62.40 | 62.62 | 62.40 | 62.57 | +0.161% | 640 | -1.708% | |
| 2026-04-17 | 61.80 | 62.90 | 61.80 | 62.47 | +2.182% | 2,059 | -1.550% | |
| 2026-04-16 | 61.27 | 61.27 | 61.03 | 61.14 | -0.043% | 1,367 | +0.598% | |
| 2026-04-15 | 61.01 | 61.26 | 61.01 | 61.16 | +0.187% | 1,872 | +0.555% | |
| 2026-04-14 | 60.75 | 61.05 | 60.75 | 61.05 | +0.703% | 1,130 | +0.743% | |
| 2026-04-13 | 59.97 | 60.62 | 59.97 | 60.62 | +0.966% | 667 | +1.451% | |
| 2026-04-10 | 60.31 | 60.31 | 59.84 | 60.04 | -0.556% | 2,226 | +2.431% | |
| 2026-04-09 | 60.23 | 60.56 | 60.23 | 60.38 | +1.060% | 1,326 | +1.861% | |
| 2026-04-08 | 59.89 | 60.10 | 59.69 | 59.74 | +2.736% | 2,004 | +2.940% | |
| 2026-04-07 | 57.87 | 58.28 | 57.87 | 58.15 | +0.387% | 8,633 | +5.757% | |
| 2026-04-06 | 57.32 | 57.93 | 57.32 | 57.93 | +0.931% | 2,007 | +6.166% | |
| 2026-04-02 | 55.99 | 57.40 | 55.99 | 57.40 | +0.518% | 695 | +7.154% | |
| 2026-04-01 | 57.29 | 57.42 | 57.10 | 57.10 | +0.440% | 765 | +7.709% | |
| 2026-03-31 | 56.12 | 56.90 | 56.12 | 56.85 | +1.738% | 2,625 | +8.183% | |
| 2026-03-30 | 55.83 | 56.23 | 55.79 | 55.88 | +0.633% | 12,724 | +10.063% | |
| 2026-03-27 | 56.13 | 56.24 | 55.53 | 55.53 | -1.929% | 1,516 | +10.759% | |
| 2026-03-26 | 56.62 | 56.62 | 56.62 | 56.62 | +0.014% | 290 | +8.623% | |
| 2026-03-25 | 56.45 | 56.62 | 56.45 | 56.61 | +0.525% | 551 | +8.639% | |
| 2026-03-24 | 56.48 | 56.65 | 56.32 | 56.32 | +0.111% | 1,017 | +9.209% | |
| 2026-03-23 | 56.44 | 57.23 | 56.25 | 56.25 | +1.024% | 1,794 | +9.329% | |
| 2026-03-20 | 55.87 | 56.01 | 55.52 | 55.68 | -1.390% | 1,066 | +10.449% | |
| 2026-03-19 | 55.83 | 56.47 | 55.83 | 56.47 | +0.343% | 390 | +8.914% | |
| 2026-03-18 | 56.43 | 56.70 | 56.27 | 56.27 | -1.206% | 575 | +9.288% | |
| 2026-03-17 | 57.33 | 57.33 | 56.96 | 56.96 | +0.410% | 301 | +7.970% | |
| 2026-03-16 | 57.35 | 57.35 | 56.73 | 56.73 | +0.617% | 562 | +8.412% | |
| 2026-03-13 | 56.38 | 56.38 | 56.38 | 56.38 | -0.213% | 283 | +9.081% | |
| 2026-03-12 | 56.37 | 56.66 | 56.37 | 56.50 | -1.036% | 1,028 | +8.850% | |
| 2026-03-11 | 57.34 | 57.34 | 56.92 | 57.09 | -0.790% | 1,497 | +7.722% | |
| 2026-03-10 | 57.33 | 58.21 | 57.33 | 57.55 | -0.451% | 1,447 | +6.872% | |
| 2026-03-09 | 57.38 | 57.81 | 56.30 | 57.81 | -0.486% | 18,564 | +6.389% | |
| 2026-03-06 | 58.29 | 58.29 | 57.35 | 58.09 | -1.890% | 3,605 | +5.873% | |
| 2026-03-05 | 59.33 | 59.33 | 59.10 | 59.21 | -1.168% | 497 | +3.871% | |
| 2026-03-04 | 59.38 | 59.91 | 59.38 | 59.91 | +0.645% | 2,363 | +2.659% | |
| 2026-03-03 | 58.76 | 59.60 | 58.08 | 59.52 | -0.611% | 1,202 | +3.321% | |
| 2026-03-02 | 59.03 | 60.03 | 58.82 | 59.89 | +1.359% | 6,735 | +2.689% | |
| 2026-02-27 | 59.99 | 59.99 | 59.02 | 59.09 | -2.862% | 9,203 | +4.085% | |
| 2026-02-26 | 60.45 | 60.83 | 60.44 | 60.83 | +1.005% | 1,930 | +1.106% | |
| 2026-02-25 | 59.72 | 60.22 | 59.41 | 60.22 | +1.387% | 5,182 | +2.122% | |
| 2026-02-24 | 59.07 | 59.48 | 59.00 | 59.40 | +0.455% | 6,775 | +3.539% | |
| 2026-02-23 | 60.78 | 60.78 | 58.93 | 59.13 | -2.795% | 10,573 | +4.010% | |
| 2026-02-20 | 60.26 | 60.83 | 60.26 | 60.83 | +0.568% | 6,766 | +1.103% | |
| 2026-02-19 | 60.50 | 60.59 | 60.08 | 60.49 | -0.287% | 10,070 | +1.677% | |
| 2026-02-18 | 60.87 | 61.13 | 60.55 | 60.66 | -0.357% | 25,018 | +1.385% | |
| 2026-02-17 | 60.95 | 61.38 | 60.45 | 60.88 | +0.593% | 42,983 | +1.023% | |
| 2026-02-13 | 60.66 | 60.68 | 60.47 | 60.52 | +0.768% | 33,334 | +1.622% | |
| 2026-02-12 | 60.89 | 60.89 | 59.92 | 60.06 | -1.138% | 1,739 | +2.402% | |
| 2026-02-11 | 62.20 | 62.20 | 60.75 | 60.75 | -1.324% | 2,919 | +1.237% | |
| 2026-02-10 | 61.63 | 61.76 | 61.38 | 61.57 | -0.000% | 5,829 | -0.104% | |
| 2026-02-09 | 61.73 | 61.91 | 61.57 | 61.57 | -0.398% | 11,736 | -0.104% | |
| 2026-02-06 | 61.63 | 61.81 | 61.62 | 61.81 | +1.659% | 33,904 | -0.501% | |
| 2026-02-05 | 60.58 | 60.80 | 60.58 | 60.80 | +0.165% | 1,485 | +1.149% | |
| 2026-02-04 | 60.62 | 60.91 | 60.53 | 60.70 | +1.474% | 6,509 | +1.316% | |
| 2026-02-03 | 59.37 | 59.85 | 59.34 | 59.82 | -0.313% | 4,081 | +2.809% | |
| 2026-02-02 | 59.65 | 60.30 | 59.65 | 60.01 | +0.589% | 2,432 | +2.488% | |
| 2026-01-30 | 59.35 | 59.78 | 59.35 | 59.66 | -0.164% | 705 | +3.091% | |
| 2026-01-29 | 59.24 | 59.76 | 59.21 | 59.76 | +1.452% | 6,751 | +2.922% | |
| 2026-01-28 | 59.09 | 59.09 | 58.90 | 58.90 | -0.493% | 747 | +4.416% | |
| 2026-01-27 | 59.35 | 59.35 | 58.93 | 59.19 | -0.269% | 13,505 | +3.901% | |
| 2026-01-26 | 59.25 | 59.51 | 59.02 | 59.35 | +0.303% | 5,172 | +3.621% | |
| 2026-01-23 | 59.95 | 59.95 | 59.00 | 59.17 | -2.282% | 5,144 | +3.936% | |
| 2026-01-22 | 60.91 | 60.91 | 60.49 | 60.55 | +0.000% | 1,542 | +1.564% | |
| 2026-01-21 | 60.33 | 60.58 | 60.08 | 60.55 | +2.684% | 6,465 | +1.564% | |
| 2026-01-20 | 59.02 | 59.51 | 58.97 | 58.97 | -1.694% | 14,367 | +4.290% | |
| 2026-01-16 | 59.72 | 60.13 | 59.72 | 59.99 | +0.154% | 3,979 | +2.523% | |
| 2026-01-15 | 59.95 | 59.99 | 59.85 | 59.90 | +1.606% | 2,146 | +2.681% | |
| 2026-01-14 | 58.40 | 58.95 | 58.40 | 58.95 | +0.749% | 1,413 | +4.330% | |
| 2026-01-13 | 58.87 | 58.87 | 58.45 | 58.51 | -0.931% | 2,112 | +5.112% | |
| 2026-01-12 | 59.11 | 59.11 | 59.03 | 59.06 | -0.471% | 2,199 | +4.133% | |
| 2026-01-09 | 59.83 | 59.83 | 59.34 | 59.34 | -0.200% | 2,776 | +3.642% | |
| 2026-01-08 | 59.51 | 59.51 | 59.46 | 59.46 | +1.439% | 355 | +3.434% | |
| 2026-01-07 | 58.61 | 58.62 | 58.35 | 58.62 | -0.603% | 5,983 | +4.922% | |
| 2026-01-06 | 58.38 | 58.97 | 58.38 | 58.97 | +0.759% | 1,027 | +4.289% | |
| 2026-01-05 | 57.82 | 58.94 | 57.82 | 58.53 | +1.483% | 3,160 | +5.081% | |
| 2026-01-02 | 57.79 | 57.88 | 57.04 | 57.67 | +0.288% | 923 | +6.639% | |
| 2025-12-31 | 57.99 | 57.99 | 57.47 | 57.51 | -0.899% | 1,338 | +6.946% | |
| 2025-12-30 | 58.25 | 58.25 | 57.98 | 58.03 | -0.537% | 3,284 | +5.985% | |
| 2025-12-29 | 58.71 | 58.80 | 58.29 | 58.34 | -0.443% | 2,711 | +5.415% | |
| 2025-12-26 | 58.37 | 58.60 | 58.37 | 58.60 | -0.212% | 1,103 | +4.949% | |
| 2025-12-24 | 58.73 | 58.73 | 58.73 | 58.73 | +0.436% | 140 | +4.727% | |
| 2025-12-23 | 58.77 | 58.77 | 58.47 | 58.47 | -0.503% | 926 | +5.183% | |
| 2025-12-22 | 58.54 | 59.00 | 58.54 | 58.77 | -0.167% | 1,015 | +4.655% | |
| 2025-12-19 | 58.87 | 58.87 | 58.66 | 58.86 | -0.470% | 1,093 | +4.480% | |
| 2025-12-18 | 59.30 | 59.32 | 59.14 | 59.14 | +0.301% | 1,399 | +3.989% | |
| 2025-12-17 | 59.33 | 59.34 | 58.87 | 58.97 | +0.213% | 1,080 | +4.301% | |
| 2025-12-16 | 58.80 | 58.84 | 58.60 | 58.84 | -0.249% | 12,776 | +4.523% | |
| 2025-12-15 | 58.95 | 58.99 | 58.80 | 58.99 | +0.267% | 1,176 | +4.263% | |
| 2025-12-12 | 58.94 | 58.99 | 58.69 | 58.83 | -0.164% | 2,963 | +4.542% | |
| 2025-12-11 | 59.14 | 59.16 | 58.93 | 58.93 | +0.608% | 4,761 | +4.371% | |
| 2025-12-10 | 57.70 | 58.57 | 57.70 | 58.57 | +2.074% | 1,670 | +5.005% | |
| 2025-12-09 | 57.81 | 57.85 | 57.38 | 57.38 | +0.454% | 2,253 | +7.184% | |
| 2025-12-08 | 57.12 | 57.12 | 57.12 | 57.12 | -0.185% | 501 | +7.671% | |
| 2025-12-05 | 57.30 | 57.51 | 57.23 | 57.23 | -0.171% | 2,952 | +7.471% | |
| 2025-12-04 | 57.40 | 57.54 | 57.32 | 57.32 | -0.182% | 1,394 | +7.288% | |
| 2025-12-03 | 57.20 | 57.43 | 57.20 | 57.43 | +1.220% | 5,182 | +7.093% | |
| 2025-12-02 | 57.04 | 57.04 | 56.74 | 56.74 | -0.321% | 648 | +8.399% | |
| 2025-12-01 | 56.54 | 57.01 | 56.54 | 56.92 | -0.191% | 587 | +8.051% | |
| 2025-11-28 | 57.03 | 57.03 | 57.03 | 57.03 | -0.234% | 346 | +7.845% | |
| 2025-11-26 | 57.16 | 57.16 | 57.16 | 57.16 | +0.018% | 154 | +7.593% | |
| 2025-11-25 | 56.80 | 57.15 | 56.78 | 57.15 | +2.385% | 409 | +7.613% | |
| 2025-11-24 | 55.93 | 55.93 | 55.82 | 55.82 | +0.110% | 1,126 | +10.179% | |
| 2025-11-21 | 55.89 | 55.89 | 55.76 | 55.76 | +2.678% | 645 | +10.300% | |
| 2025-11-20 | 54.30 | 54.30 | 54.30 | 54.30 | -0.630% | 203 | +13.254% | |
| 2025-11-19 | 54.62 | 54.65 | 54.62 | 54.65 | -0.044% | 560 | +12.540% | |
| 2025-11-18 | 54.47 | 54.75 | 54.46 | 54.67 | +0.695% | 475 | +12.490% | |
| 2025-11-17 | 55.59 | 55.59 | 54.30 | 54.30 | -2.923% | 375 | +13.272% | |
| 2025-11-14 | 55.89 | 55.93 | 55.89 | 55.93 | +0.435% | 4,209 | +9.961% | |
| 2025-11-13 | 55.69 | 55.69 | 55.69 | 55.69 | -1.050% | 12 | +10.440% | |
| 2025-11-12 | 56.75 | 56.75 | 56.28 | 56.28 | -0.289% | 1,209 | +9.280% | |
| 2025-11-11 | 55.84 | 56.47 | 55.84 | 56.44 | +0.633% | 2,224 | +8.964% | |
| 2025-11-10 | 56.09 | 56.37 | 56.09 | 56.09 | +0.516% | 1,263 | +9.654% | |
| 2025-11-07 | 55.80 | 55.80 | 55.80 | 55.80 | +1.560% | 122 | +10.219% | |
| 2025-11-06 | 55.14 | 55.14 | 54.94 | 54.94 | -0.714% | 229 | +11.939% | |
| 2025-11-05 | 55.34 | 55.34 | 55.34 | 55.34 | +0.941% | 60 | +11.139% | |
| 2025-11-04 | 54.75 | 54.82 | 54.75 | 54.82 | +0.078% | 733 | +12.185% | |
| 2025-11-03 | 54.50 | 54.78 | 54.50 | 54.78 | +0.122% | 702 | +12.272% | |
| 2025-10-31 | 54.35 | 54.71 | 54.35 | 54.71 | -0.357% | 252 | +12.410% | |
| 2025-10-30 | 54.78 | 54.91 | 54.78 | 54.91 | +0.137% | 244 | +12.008% | |
| 2025-10-29 | 56.05 | 56.05 | 54.83 | 54.83 | -2.333% | 436 | +12.162% | |
| 2025-10-28 | 56.30 | 56.30 | 56.14 | 56.14 | -0.694% | 613 | +9.546% | |
| 2025-10-27 | 56.48 | 56.53 | 56.38 | 56.53 | -0.052% | 612 | +8.786% | |
| 2025-10-24 | 56.56 | 56.56 | 56.56 | 56.56 | +1.074% | 24 | +8.729% | |
| 2025-10-23 | 56.21 | 56.21 | 55.96 | 55.96 | -0.113% | 1,455 | +9.896% | |
| 2025-10-22 | 56.03 | 56.03 | 56.03 | 56.03 | +0.024% | 223 | +9.772% | |
| 2025-10-21 | 56.04 | 56.04 | 56.01 | 56.01 | +0.289% | 366 | +9.799% | |
| 2025-10-20 | 55.48 | 55.85 | 55.48 | 55.85 | +1.302% | 721 | +10.116% | |
| 2025-10-17 | 55.00 | 55.13 | 55.00 | 55.13 | +1.006% | 1,130 | +11.549% | |
| 2025-10-16 | 56.39 | 56.39 | 54.41 | 54.58 | -3.373% | 3,389 | +12.672% | |
| 2025-10-15 | 57.13 | 57.13 | 56.29 | 56.49 | -0.303% | 765 | +8.871% | |
| 2025-10-14 | 55.03 | 56.66 | 55.03 | 56.66 | +2.117% | 616 | +8.542% | |
| 2025-10-13 | 55.27 | 55.49 | 55.25 | 55.49 | +1.512% | 713 | +10.839% | |
| 2025-10-10 | 56.31 | 56.31 | 54.66 | 54.66 | -2.535% | 1,052 | +12.515% | |
| 2025-10-09 | 55.97 | 56.08 | 55.95 | 56.08 | -0.733% | 762 | +9.662% | |
| 2025-10-08 | 56.73 | 56.74 | 56.50 | 56.50 | -0.155% | 379 | +8.858% | |
| 2025-10-07 | 57.15 | 57.15 | 56.58 | 56.58 | -0.705% | 756 | +8.690% | |
| 2025-10-06 | 57.63 | 57.63 | 56.95 | 56.99 | -0.505% | 1,402 | +7.923% | |
| 2025-10-03 | 57.41 | 57.41 | 57.28 | 57.28 | +0.524% | 422 | +7.379% | |
| 2025-10-02 | 56.95 | 56.98 | 56.73 | 56.98 | -0.328% | 1,052 | +7.942% | |
| 2025-10-01 | 57.04 | 57.20 | 57.04 | 57.16 | -0.296% | 692 | +7.588% | |
| 2025-09-30 | 57.02 | 57.33 | 56.91 | 57.33 | -0.224% | 1,305 | +7.269% | |
| 2025-09-29 | 57.30 | 57.46 | 57.30 | 57.46 | -0.610% | 238 | +7.029% | |
| 2025-09-26 | 57.83 | 57.84 | 57.82 | 57.82 | +0.767% | 1,020 | +6.375% | |
| 2025-09-25 | 57.33 | 57.38 | 57.28 | 57.38 | -0.534% | 1,523 | +7.191% | |
| 2025-09-24 | 58.22 | 58.22 | 57.68 | 57.68 | -0.684% | 2,267 | +6.618% | |
| 2025-09-23 | 58.50 | 58.50 | 58.08 | 58.08 | -0.184% | 2,792 | +5.889% | |
| 2025-09-22 | 58.30 | 58.30 | 57.94 | 58.19 | -1.225% | 1,315 | +5.694% | |
| 2025-09-19 | 58.98 | 58.98 | 58.90 | 58.91 | -1.242% | 1,421 | +4.400% | |
| 2025-09-18 | 58.69 | 59.65 | 58.69 | 59.65 | +2.287% | 6,124 | +3.104% | |
| 2025-09-17 | 58.47 | 58.55 | 58.32 | 58.32 | +0.368% | 591 | +5.462% | |
| 2025-09-16 | 58.26 | 58.26 | 57.94 | 58.10 | -0.884% | 1,494 | +5.850% | |
| 2025-09-15 | 58.90 | 59.09 | 58.62 | 58.62 | -0.716% | 1,838 | +4.915% | |
| 2025-09-12 | 59.17 | 59.17 | 59.04 | 59.04 | -0.544% | 704 | +4.163% | |
| 2025-09-11 | 58.88 | 59.37 | 58.88 | 59.37 | +1.272% | 577 | +3.597% | |
| 2025-09-10 | 58.89 | 58.89 | 58.60 | 58.62 | -0.011% | 2,245 | +4.914% | |
| 2025-09-09 | 58.70 | 58.84 | 58.63 | 58.63 | -0.926% | 1,604 | +4.903% | |
| 2025-09-08 | 58.75 | 59.17 | 58.75 | 59.17 | -0.106% | 781 | +3.932% | |
| 2025-09-05 | 59.77 | 60.13 | 59.24 | 59.24 | -0.156% | 1,085 | +3.822% | |
| 2025-09-04 | 58.96 | 59.33 | 58.96 | 59.33 | +1.529% | 429 | +3.660% | |
| 2025-09-03 | 58.10 | 58.44 | 58.10 | 58.44 | +0.366% | 775 | +5.245% | |
| 2025-09-02 | 58.27 | 58.27 | 57.88 | 58.22 | -1.146% | 5,068 | +5.630% | |
| 2025-08-29 | 59.15 | 59.15 | 58.85 | 58.90 | +0.078% | 1,755 | +4.419% | |
| 2025-08-28 | 59.30 | 59.30 | 58.62 | 58.85 | -0.273% | 466 | +4.501% | |
| 2025-08-27 | 58.93 | 59.01 | 58.93 | 59.01 | +0.707% | 407 | +4.215% | |
| 2025-08-26 | 58.37 | 58.66 | 58.33 | 58.60 | +0.596% | 1,186 | +4.952% | |
| 2025-08-25 | 58.50 | 58.50 | 58.25 | 58.25 | -0.670% | 1,714 | +5.578% | |
| 2025-08-22 | 57.82 | 58.73 | 57.82 | 58.65 | +4.116% | 3,654 | +4.870% | |
| 2025-08-21 | 56.44 | 56.44 | 56.23 | 56.33 | -0.436% | 1,384 | +9.186% | |
| 2025-08-20 | 56.54 | 56.57 | 56.36 | 56.57 | -0.007% | 970 | +8.711% | |
| 2025-08-19 | 56.76 | 56.78 | 56.58 | 56.58 | +0.758% | 235 | +8.703% | |
| 2025-08-18 | 56.29 | 56.29 | 56.15 | 56.15 | -0.164% | 587 | +9.527% | |
| 2025-08-15 | 56.31 | 56.42 | 56.24 | 56.24 | -0.892% | 1,712 | +9.348% | |
| 2025-08-14 | 56.65 | 56.92 | 56.65 | 56.75 | -1.064% | 11,757 | +8.373% | |
| 2025-08-13 | 56.66 | 57.36 | 56.66 | 57.36 | +1.738% | 436 | +7.220% | |
| 2025-08-12 | 55.58 | 56.38 | 55.57 | 56.38 | +3.261% | 2,336 | +9.084% | |
| 2025-08-11 | 54.57 | 54.64 | 54.52 | 54.60 | +0.020% | 976 | +12.641% | |
| 2025-08-08 | 54.79 | 54.82 | 54.59 | 54.59 | +0.260% | 1,132 | +12.664% | |
| 2025-08-07 | 54.50 | 54.50 | 54.33 | 54.45 | -0.623% | 475 | +12.956% | |
| 2025-08-06 | 54.89 | 54.95 | 54.79 | 54.79 | -0.255% | 1,793 | +12.253% | |
| 2025-08-05 | 54.25 | 54.93 | 54.25 | 54.93 | +0.806% | 524 | +11.967% | |
| 2025-08-04 | 53.97 | 54.49 | 53.97 | 54.49 | +1.491% | 385 | +12.870% | |
| 2025-08-01 | 53.40 | 53.92 | 53.10 | 53.69 | -1.262% | 7,562 | +14.552% | |
| 2025-07-31 | 54.56 | 54.64 | 54.37 | 54.37 | -0.663% | 690 | +13.107% | |
| 2025-07-30 | 54.89 | 54.89 | 54.74 | 54.74 | -1.380% | 335 | +12.357% | |
| 2025-07-29 | 55.50 | 55.50 | 55.50 | 55.50 | +0.136% | 127 | +10.806% | |
| 2025-07-28 | 55.43 | 55.43 | 55.43 | 55.43 | -0.408% | 175 | +10.957% | |
| 2025-07-25 | 55.56 | 55.65 | 55.44 | 55.65 | +0.212% | 4,125 | +10.505% | |
| 2025-07-24 | 56.23 | 56.23 | 55.54 | 55.54 | -1.560% | 1,704 | +10.739% | |
| 2025-07-23 | 56.13 | 56.42 | 56.13 | 56.42 | +0.405% | 346 | +9.012% | |
| 2025-07-22 | 55.71 | 56.19 | 55.71 | 56.19 | +1.105% | 2,345 | +9.453% | |
| 2025-07-21 | 55.58 | 55.58 | 55.58 | 55.58 | -0.042% | 72 | +10.662% | |
| 2025-07-18 | 55.47 | 55.60 | 55.47 | 55.60 | -0.576% | 323 | +10.616% | |
| 2025-07-17 | 55.99 | 55.99 | 55.92 | 55.92 | +0.933% | 2,056 | +9.978% | |
| 2025-07-16 | 55.02 | 55.40 | 55.02 | 55.40 | +0.956% | 219 | +11.004% | |
| 2025-07-15 | 56.05 | 56.05 | 54.88 | 54.88 | -2.712% | 1,782 | +12.065% | |
| 2025-07-14 | 56.12 | 56.41 | 56.12 | 56.41 | +1.366% | 613 | +9.026% | |
| 2025-07-11 | 55.52 | 55.73 | 55.52 | 55.65 | -0.837% | 7,130 | +10.515% | |
| 2025-07-10 | 56.25 | 56.25 | 56.12 | 56.12 | +0.754% | 287 | +9.589% | |
| 2025-07-09 | 55.52 | 55.70 | 55.52 | 55.70 | 0.000% | 257 | +10.415% | |
| 2025-07-08 | 56.04 | 56.07 | 55.62 | 55.70 | +0.433% | 11,077 | +10.415% | |
| 2025-07-07 | 55.96 | 56.00 | 55.35 | 55.46 | -1.318% | 3,529 | +10.893% | |
| 2025-07-03 | 56.16 | 56.20 | 56.16 | 56.20 | +0.610% | 298 | +9.432% | |
| 2025-07-02 | 55.86 | 55.86 | 55.86 | 55.86 | +1.251% | 73 | +10.099% | |
| 2025-07-01 | 54.05 | 55.17 | 53.82 | 55.17 | +1.621% | 1,050 | +11.476% | |
| 2025-06-30 | 54.29 | 54.29 | 54.29 | 54.29 | -0.157% | 166 | +13.283% | |
| 2025-06-27 | 54.38 | 54.38 | 54.38 | 54.38 | +0.195% | 389 | +13.105% | |
| 2025-06-26 | 53.38 | 54.27 | 53.38 | 54.27 | +2.069% | 1,068 | +13.325% | |
| 2025-06-25 | 53.77 | 53.77 | 53.17 | 53.17 | -1.446% | 2,445 | +15.669% | |
| 2025-06-24 | 54.05 | 54.08 | 53.95 | 53.95 | +0.860% | 1,329 | +13.997% | |
| 2025-06-23 | 52.30 | 53.49 | 52.14 | 53.49 | +1.461% | 448 | +14.977% | |
| 2025-06-20 | 52.80 | 52.86 | 52.72 | 52.72 | +0.130% | 14,733 | +16.657% | |
| 2025-06-18 | 52.30 | 53.08 | 52.30 | 52.65 | +0.990% | 765 | +16.809% | |
| 2025-06-17 | 52.40 | 52.40 | 52.13 | 52.13 | -0.915% | 1,711 | +17.966% | |
| 2025-06-16 | 52.66 | 52.66 | 52.62 | 52.62 | +0.413% | 260 | +16.886% | |
| 2025-06-13 | 52.40 | 52.40 | 52.40 | 52.40 | -2.108% | 152 | +17.369% | |
| 2025-06-12 | 53.45 | 53.53 | 53.45 | 53.53 | -0.102% | 515 | +14.895% | |
| 2025-06-11 | 54.02 | 54.02 | 53.56 | 53.58 | -0.385% | 665 | +14.778% | |
| 2025-06-10 | 53.60 | 53.79 | 53.60 | 53.79 | +0.781% | 394 | +14.336% | |
| 2025-06-09 | 53.37 | 53.37 | 53.37 | 53.37 | +0.572% | 70 | +15.229% | |
| 2025-06-06 | 52.84 | 53.07 | 52.84 | 53.07 | +1.703% | 3,888 | +15.887% | |
| 2025-06-05 | 52.14 | 52.35 | 52.14 | 52.18 | -0.085% | 1,053 | +17.861% | |
| 2025-06-04 | 52.31 | 52.31 | 52.23 | 52.23 | -0.791% | 581 | +17.761% | |
| 2025-06-03 | 52.68 | 52.68 | 52.62 | 52.64 | +0.866% | 908 | +16.830% | |
| 2025-06-02 | 52.19 | 52.19 | 52.19 | 52.19 | -0.401% | 132 | +17.841% | |
| 2025-05-30 | 52.40 | 52.40 | 52.40 | 52.40 | -0.569% | 33 | +17.369% | |
| 2025-05-29 | 52.33 | 52.70 | 52.33 | 52.70 | +0.861% | 228 | +16.701% | |
| 2025-05-28 | 52.54 | 52.55 | 52.25 | 52.25 | -1.210% | 2,327 | +17.706% | |
| 2025-05-27 | 52.51 | 52.89 | 52.51 | 52.89 | +2.679% | 277 | +16.282% | |
| 2025-05-23 | 51.70 | 51.70 | 51.51 | 51.51 | -0.409% | 603 | +19.397% | |
| 2025-05-22 | 51.81 | 51.88 | 51.72 | 51.72 | -0.440% | 832 | +18.909% | |
| 2025-05-21 | 52.67 | 52.67 | 51.95 | 51.95 | -2.952% | 863 | +18.386% | |
| 2025-05-20 | 53.59 | 53.59 | 53.53 | 53.53 | -0.613% | 242 | +14.891% | |
| 2025-05-19 | 53.60 | 53.93 | 53.60 | 53.86 | -0.536% | 2,934 | +14.188% | |
| 2025-05-16 | 53.78 | 54.15 | 53.78 | 54.15 | +0.576% | 311 | +13.576% | |
| 2025-05-15 | 53.28 | 53.84 | 53.28 | 53.84 | +0.579% | 517 | +14.230% | |
| 2025-05-14 | 53.47 | 53.53 | 53.37 | 53.53 | -0.797% | 9,608 | +14.891% | |
| 2025-05-13 | 53.84 | 54.06 | 53.84 | 53.96 | +0.307% | 360 | +13.976% | |
| 2025-05-12 | 53.69 | 53.80 | 53.69 | 53.80 | +3.293% | 433 | +14.325% | |
| 2025-05-09 | 52.08 | 52.08 | 52.08 | 52.08 | -0.077% | 64 | +18.090% | |
| 2025-05-08 | 51.78 | 52.12 | 51.78 | 52.12 | +1.272% | 1,546 | +18.000% | |
| 2025-05-07 | 51.71 | 51.78 | 51.47 | 51.47 | -0.009% | 2,173 | +19.500% | |
| 2025-05-06 | 51.47 | 51.47 | 51.47 | 51.47 | -0.637% | 33 | +19.490% | |
| 2025-05-05 | 51.92 | 52.05 | 51.80 | 51.80 | -0.538% | 1,304 | +18.729% | |
| 2025-05-02 | 51.99 | 52.08 | 51.99 | 52.08 | +2.419% | 963 | +18.090% | |
| 2025-05-01 | 50.85 | 50.85 | 50.85 | 50.85 | +0.574% | 181 | +20.947% | |
| 2025-04-30 | 50.59 | 50.59 | 50.56 | 50.56 | -0.590% | 729 | +21.640% | |
| 2025-04-29 | 50.57 | 50.86 | 50.51 | 50.86 | +0.673% | 2,861 | +20.923% | |
| 2025-04-28 | 50.52 | 50.52 | 50.52 | 50.52 | +0.718% | 313 | +21.737% | |
| 2025-04-25 | 50.05 | 50.16 | 49.68 | 50.16 | -0.321% | 1,137 | +22.610% | |
| 2025-04-24 | 49.68 | 50.32 | 49.68 | 50.32 | +1.108% | 500 | +22.217% | |
| 2025-04-23 | 49.95 | 49.95 | 49.69 | 49.77 | +1.056% | 945 | +23.571% | |
| 2025-04-22 | 48.55 | 49.26 | 48.40 | 49.25 | +2.861% | 1,401 | +24.876% | |
| 2025-04-21 | 48.06 | 48.06 | 47.46 | 47.88 | -1.704% | 452 | +28.449% | |
| 2025-04-17 | 48.87 | 48.90 | 48.51 | 48.71 | +0.804% | 1,842 | +26.260% | |
| 2025-04-16 | 48.48 | 48.53 | 48.32 | 48.32 | -0.339% | 1,286 | +27.275% | |
| 2025-04-15 | 48.61 | 48.61 | 48.49 | 48.49 | +0.650% | 293 | +26.843% | |
| 2025-04-14 | 47.87 | 48.17 | 47.86 | 48.17 | 0.000% | 2,034 | +27.668% |