PSCT
Invesco S&P SmallCap Information Technology ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:17:45 PM EDT
83.68USD-0.310%(-0.26)22,519
83.56Bid83.75Ask0.19SpreadPre-marketOct 5, 2026 9:20:30 AM EDT
84.47USD+0.631%(+0.53)
PSCT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 83.25 | 83.99 | 83.25 | 83.68 | -0.310% | 22,519 | 0.000% |
| 2026-10-02 | 83.70 | 84.42 | 83.56 | 83.94 | +2.287% | 43,053 | -0.310% |
| 2026-10-01 | 81.23 | 82.52 | 80.76 | 82.06 | +1.538% | 15,373 | +1.970% |
| 2026-09-30 | 80.66 | 81.21 | 80.40 | 80.82 | +1.049% | 10,088 | +3.539% |
| 2026-09-29 | 80.12 | 80.28 | 79.38 | 79.98 | +0.492% | 44,810 | +4.625% |
| 2026-09-28 | 79.68 | 80.07 | 78.61 | 79.59 | -1.376% | 18,040 | +5.139% |
| 2026-09-25 | 80.81 | 81.53 | 80.31 | 80.70 | +0.703% | 33,168 | +3.692% |
| 2026-09-24 | 79.88 | 80.62 | 79.39 | 80.14 | -1.078% | 111,447 | +4.421% |
| 2026-09-23 | 80.73 | 81.05 | 79.94 | 81.01 | -0.234% | 13,632 | +3.296% |
| 2026-09-22 | 80.29 | 81.31 | 80.11 | 81.20 | +1.212% | 34,919 | +3.054% |
| 2026-09-21 | 79.85 | 80.34 | 79.50 | 80.23 | +1.812% | 27,407 | +4.303% |
| 2026-09-18 | 78.51 | 78.82 | 78.06 | 78.80 | +0.646% | 9,501 | +6.193% |
| 2026-09-17 | 78.50 | 78.79 | 78.29 | 78.29 | +1.517% | 7,846 | +6.879% |
| 2026-09-16 | 77.81 | 78.32 | 76.31 | 77.12 | -0.012% | 26,708 | +8.501% |
| 2026-09-15 | 77.20 | 77.63 | 76.71 | 77.13 | -0.008% | 403,727 | +8.488% |
| 2026-09-14 | 77.23 | 78.09 | 77.14 | 77.14 | -2.611% | 31,438 | +8.480% |
| 2026-09-11 | 78.64 | 79.69 | 78.33 | 79.21 | +2.295% | 35,004 | +5.647% |
| 2026-09-10 | 76.56 | 78.09 | 76.56 | 77.43 | -0.672% | 11,916 | +8.072% |
| 2026-09-09 | 78.66 | 78.69 | 77.84 | 77.95 | -0.960% | 39,476 | +7.345% |
| 2026-09-08 | 78.91 | 78.98 | 77.94 | 78.71 | +0.526% | 25,036 | +6.314% |
| 2026-09-04 | 77.62 | 78.30 | 77.03 | 78.30 | +1.322% | 12,196 | +6.873% |
| 2026-09-03 | 76.43 | 77.43 | 76.24 | 77.28 | +1.426% | 38,184 | +8.287% |
| 2026-09-02 | 75.19 | 76.35 | 75.02 | 76.19 | +1.316% | 72,287 | +9.831% |
| 2026-09-01 | 75.90 | 76.93 | 75.01 | 75.20 | -2.401% | 90,084 | +11.277% |
| 2026-08-31 | 76.90 | 77.05 | 76.40 | 77.05 | +0.065% | 24,487 | +8.605% |
| 2026-08-28 | 79.38 | 79.38 | 76.98 | 77.00 | -2.883% | 25,858 | +8.675% |
| 2026-08-27 | 78.99 | 79.51 | 78.63 | 79.29 | +1.832% | 31,045 | +5.542% |
| 2026-08-26 | 77.84 | 78.04 | 77.20 | 77.86 | -0.115% | 11,308 | +7.475% |
| 2026-08-25 | 78.18 | 78.18 | 77.25 | 77.95 | +0.815% | 38,232 | +7.351% |
| 2026-08-24 | 78.26 | 78.26 | 76.95 | 77.32 | -1.547% | 119,428 | +8.226% |
| 2026-08-21 | 78.57 | 78.57 | 77.57 | 78.53 | +0.534% | 22,983 | +6.551% |
| 2026-08-20 | 78.52 | 78.84 | 77.96 | 78.12 | -0.817% | 18,611 | +7.121% |
| 2026-08-19 | 80.27 | 80.27 | 78.43 | 78.76 | -1.488% | 14,620 | +6.246% |
| 2026-08-18 | 81.71 | 81.71 | 79.91 | 79.95 | -4.110% | 22,769 | +4.665% |
| 2026-08-17 | 83.73 | 83.83 | 83.38 | 83.38 | -0.065% | 11,980 | +0.364% |
| 2026-08-14 | 82.95 | 83.86 | 82.72 | 83.43 | +0.099% | 11,883 | +0.299% |
| 2026-08-13 | 83.14 | 83.75 | 82.96 | 83.35 | +0.323% | 16,386 | +0.398% |
| 2026-08-12 | 83.16 | 83.79 | 82.50 | 83.08 | +1.367% | 23,626 | +0.722% |
| 2026-08-11 | 81.63 | 82.79 | 81.63 | 81.96 | +0.194% | 25,341 | +2.099% |
| 2026-08-10 | 83.47 | 83.47 | 81.78 | 81.80 | -1.693% | 14,357 | +2.297% |
| 2026-08-07 | 83.51 | 83.52 | 82.49 | 83.21 | +1.948% | 19,933 | +0.565% |
| 2026-08-06 | 81.39 | 82.83 | 80.75 | 81.62 | -0.971% | 21,828 | +2.524% |
| 2026-08-05 | 84.42 | 84.60 | 82.35 | 82.42 | -3.274% | 43,520 | +1.529% |
| 2026-08-04 | 83.02 | 85.41 | 82.87 | 85.21 | +4.450% | 46,250 | -1.796% |
| 2026-08-03 | 79.63 | 81.62 | 79.58 | 81.58 | +2.460% | 20,260 | +2.574% |
| 2026-07-31 | 80.33 | 80.90 | 78.50 | 79.62 | +0.859% | 34,294 | +5.098% |
| 2026-07-30 | 77.73 | 78.99 | 77.56 | 78.94 | +4.635% | 112,818 | +6.001% |
| 2026-07-29 | 77.66 | 77.75 | 75.27 | 75.45 | -2.814% | 43,714 | +10.914% |
| 2026-07-28 | 76.75 | 77.99 | 75.61 | 77.63 | -1.497% | 50,686 | +7.793% |
| 2026-07-27 | 79.66 | 79.80 | 77.20 | 78.81 | +0.407% | 29,828 | +6.180% |
| 2026-07-24 | 80.36 | 80.36 | 78.29 | 78.49 | -2.273% | 33,103 | +6.612% |
| 2026-07-23 | 79.98 | 81.02 | 79.52 | 80.32 | -0.538% | 18,917 | +4.189% |
| 2026-07-22 | 81.28 | 82.11 | 80.75 | 80.75 | -1.812% | 15,768 | +3.628% |
| 2026-07-21 | 80.38 | 82.25 | 80.38 | 82.24 | +3.773% | 44,834 | +1.751% |
| 2026-07-20 | 79.79 | 80.78 | 79.23 | 79.25 | -0.361% | 72,486 | +5.590% |
| 2026-07-17 | 77.44 | 80.36 | 77.10 | 79.54 | -0.330% | 62,482 | +5.209% |
| 2026-07-16 | 80.73 | 81.19 | 79.12 | 79.80 | -2.737% | 68,696 | +4.862% |
| 2026-07-15 | 83.22 | 83.95 | 80.21 | 82.05 | -0.646% | 40,972 | +1.992% |
| 2026-07-14 | 83.22 | 83.22 | 81.86 | 82.58 | +1.101% | 19,623 | +1.333% |
| 2026-07-13 | 82.66 | 82.95 | 81.16 | 81.68 | -2.727% | 19,070 | +2.449% |
| 2026-07-10 | 84.06 | 84.34 | 83.29 | 83.97 | -0.131% | 16,775 | -0.345% |
| 2026-07-09 | 83.02 | 85.05 | 83.02 | 84.08 | +3.267% | 19,971 | -0.476% |
| 2026-07-08 | 80.04 | 81.52 | 79.58 | 81.42 | +0.519% | 65,640 | +2.776% |
| 2026-07-07 | 83.40 | 83.40 | 80.29 | 81.00 | -4.442% | 98,897 | +3.309% |
| 2026-07-06 | 84.91 | 87.17 | 84.77 | 84.77 | +0.791% | 28,386 | -1.280% |
| 2026-07-02 | 90.61 | 90.61 | 83.06 | 84.10 | -6.245% | 67,542 | -0.499% |
| 2026-07-01 | 91.04 | 92.15 | 89.59 | 89.70 | -2.933% | 43,346 | -6.714% |
| 2026-06-30 | 88.72 | 92.45 | 88.16 | 92.41 | +4.239% | 47,220 | -9.449% |
| 2026-06-29 | 86.61 | 88.65 | 84.78 | 88.65 | +3.211% | 22,532 | -5.611% |
| 2026-06-26 | 84.47 | 86.09 | 84.15 | 85.90 | -0.490% | 33,806 | -2.581% |
| 2026-06-25 | 86.68 | 87.13 | 84.25 | 86.32 | +2.373% | 44,803 | -3.058% |
| 2026-06-24 | 85.10 | 85.85 | 83.38 | 84.32 | -0.532% | 20,038 | -0.757% |
| 2026-06-23 | 84.29 | 85.73 | 83.48 | 84.77 | -2.980% | 29,319 | -1.286% |
| 2026-06-22 | 88.05 | 88.11 | 86.63 | 87.37 | +0.441% | 45,902 | -4.228% |
| 2026-06-18 | 86.37 | 87.33 | 86.12 | 86.99 | +3.037% | 17,165 | -3.806% |
| 2026-06-17 | 86.59 | 87.25 | 84.36 | 84.43 | -1.466% | 26,062 | -0.885% |
| 2026-06-16 | 88.20 | 89.26 | 85.64 | 85.68 | -2.837% | 27,309 | -2.338% |
| 2026-06-15 | 89.26 | 89.42 | 87.81 | 88.18 | +1.803% | 48,383 | -5.108% |
| 2026-06-12 | 85.20 | 87.67 | 84.68 | 86.62 | +1.694% | 24,273 | -3.397% |
| 2026-06-11 | 81.40 | 85.18 | 81.40 | 85.18 | +5.970% | 21,348 | -1.761% |
| 2026-06-10 | 81.52 | 83.61 | 80.24 | 80.38 | -2.034% | 27,466 | +4.104% |
| 2026-06-09 | 83.93 | 85.43 | 78.16 | 82.05 | -1.064% | 60,365 | +1.987% |
| 2026-06-08 | 83.09 | 83.99 | 82.16 | 82.93 | +2.386% | 18,644 | +0.901% |
| 2026-06-05 | 85.63 | 85.80 | 80.61 | 81.00 | -7.542% | 92,981 | +3.309% |
| 2026-06-04 | 85.12 | 88.36 | 84.94 | 87.61 | +0.378% | 19,612 | -4.483% |
| 2026-06-03 | 88.12 | 88.15 | 86.47 | 87.28 | -1.181% | 22,649 | -4.122% |
| 2026-06-02 | 85.74 | 88.32 | 85.74 | 88.32 | +3.447% | 28,706 | -5.255% |
| 2026-06-01 | 84.08 | 85.81 | 83.60 | 85.38 | +0.372% | 47,013 | -1.989% |
| 2026-05-29 | 86.49 | 86.55 | 83.97 | 85.06 | -1.313% | 43,110 | -1.624% |
| 2026-05-28 | 86.51 | 86.66 | 84.58 | 86.19 | -0.423% | 28,973 | -2.916% |
| 2026-05-27 | 88.06 | 88.06 | 85.27 | 86.56 | -0.426% | 73,941 | -3.327% |
| 2026-05-26 | 85.55 | 87.14 | 83.96 | 86.93 | +4.483% | 35,381 | -3.739% |
| 2026-05-22 | 81.35 | 83.44 | 81.34 | 83.20 | +3.162% | 53,154 | +0.577% |
| 2026-05-21 | 78.91 | 81.22 | 78.91 | 80.65 | +1.103% | 31,688 | +3.757% |
| 2026-05-20 | 78.04 | 79.77 | 77.38 | 79.77 | +3.089% | 83,672 | +4.902% |
| 2026-05-19 | 76.45 | 77.73 | 75.53 | 77.38 | -0.077% | 41,922 | +8.142% |
| 2026-05-18 | 79.22 | 79.22 | 76.45 | 77.44 | -1.538% | 42,677 | +8.058% |
| 2026-05-15 | 77.36 | 79.34 | 77.29 | 78.65 | -1.280% | 36,986 | +6.395% |
| 2026-05-14 | 78.98 | 79.99 | 78.40 | 79.67 | +1.233% | 21,741 | +5.033% |
| 2026-05-13 | 79.24 | 79.66 | 78.08 | 78.70 | +0.704% | 19,962 | +6.328% |
| 2026-05-12 | 79.78 | 79.78 | 76.35 | 78.15 | -3.256% | 55,026 | +7.076% |
| 2026-05-11 | 80.21 | 81.26 | 80.19 | 80.78 | +1.089% | 106,353 | +3.590% |
| 2026-05-08 | 78.76 | 79.91 | 78.65 | 79.91 | +2.462% | 50,963 | +4.718% |
| 2026-05-07 | 79.32 | 79.32 | 77.56 | 77.99 | -0.738% | 26,487 | +7.296% |
| 2026-05-06 | 78.22 | 78.57 | 76.78 | 78.57 | +1.564% | 54,799 | +6.504% |
| 2026-05-05 | 76.47 | 77.54 | 76.29 | 77.36 | +2.329% | 29,339 | +8.170% |
| 2026-05-04 | 75.80 | 76.44 | 74.98 | 75.60 | -0.329% | 34,907 | +10.689% |
| 2026-05-01 | 75.00 | 75.85 | 74.68 | 75.85 | +1.929% | 78,249 | +10.325% |
| 2026-04-30 | 73.12 | 74.41 | 72.17 | 74.41 | +4.344% | 38,554 | +12.454% |
| 2026-04-29 | 71.14 | 71.32 | 70.56 | 71.32 | +0.999% | 16,601 | +17.338% |
| 2026-04-28 | 70.97 | 71.79 | 69.68 | 70.61 | -1.751% | 33,527 | +18.510% |
| 2026-04-27 | 74.17 | 74.17 | 71.53 | 71.87 | -2.676% | 24,001 | +16.435% |
| 2026-04-24 | 73.02 | 74.10 | 72.28 | 73.84 | +3.470% | 19,504 | +13.320% |
| 2026-04-23 | 71.59 | 72.06 | 70.14 | 71.37 | -0.903% | 42,808 | +17.252% |
| 2026-04-22 | 72.68 | 72.77 | 71.50 | 72.02 | +0.837% | 31,398 | +16.193% |
| 2026-04-21 | 71.99 | 72.89 | 71.28 | 71.42 | -0.432% | 38,075 | +17.166% |
| 2026-04-20 | 70.32 | 71.92 | 70.31 | 71.73 | +1.947% | 67,491 | +16.660% |
| 2026-04-17 | 69.75 | 71.15 | 69.75 | 70.36 | +2.265% | 119,219 | +18.931% |
| 2026-04-16 | 67.50 | 68.89 | 67.50 | 68.80 | +1.967% | 34,576 | +21.625% |
| 2026-04-15 | 66.73 | 67.47 | 66.42 | 67.47 | +1.073% | 38,327 | +24.017% |
| 2026-04-14 | 67.17 | 67.39 | 66.71 | 66.76 | +0.484% | 30,113 | +25.347% |
| 2026-04-13 | 64.26 | 66.48 | 64.26 | 66.44 | +2.786% | 28,732 | +25.954% |
| 2026-04-10 | 65.35 | 65.52 | 64.50 | 64.64 | -0.514% | 39,670 | +29.464% |
| 2026-04-09 | 64.65 | 65.02 | 64.07 | 64.97 | +0.709% | 51,731 | +28.798% |
| 2026-04-08 | 64.99 | 65.60 | 64.40 | 64.51 | +3.831% | 41,342 | +29.711% |
| 2026-04-07 | 61.55 | 62.38 | 61.01 | 62.13 | +0.581% | 12,072 | +34.679% |
| 2026-04-06 | 61.97 | 62.08 | 61.38 | 61.77 | +0.231% | 16,712 | +35.462% |
| 2026-04-02 | 59.02 | 61.86 | 59.02 | 61.63 | +1.215% | 15,664 | +35.775% |
| 2026-04-01 | 60.68 | 61.96 | 60.68 | 60.89 | +1.359% | 23,411 | +37.425% |
| 2026-03-31 | 58.67 | 60.21 | 58.30 | 60.07 | +4.301% | 15,414 | +39.293% |
| 2026-03-30 | 60.30 | 60.30 | 57.22 | 57.60 | -2.953% | 27,212 | +45.285% |
| 2026-03-27 | 60.15 | 60.39 | 59.09 | 59.35 | -2.551% | 20,859 | +40.995% |
| 2026-03-26 | 61.80 | 62.64 | 60.88 | 60.90 | -3.009% | 9,749 | +37.397% |
| 2026-03-25 | 62.87 | 63.12 | 62.48 | 62.79 | +1.337% | 24,213 | +33.263% |
| 2026-03-24 | 60.67 | 62.35 | 60.67 | 61.96 | +0.995% | 11,199 | +35.045% |
| 2026-03-23 | 60.70 | 62.10 | 60.42 | 61.35 | +3.470% | 26,427 | +36.388% |
| 2026-03-20 | 61.17 | 61.17 | 59.02 | 59.30 | -3.546% | 10,695 | +41.121% |
| 2026-03-19 | 59.33 | 62.00 | 59.32 | 61.48 | +1.904% | 33,952 | +36.117% |
| 2026-03-18 | 60.39 | 61.34 | 60.33 | 60.33 | -0.477% | 14,174 | +38.709% |
| 2026-03-17 | 60.66 | 61.05 | 60.17 | 60.62 | +0.512% | 13,301 | +38.048% |
| 2026-03-16 | 60.46 | 60.98 | 60.25 | 60.31 | +1.717% | 13,618 | +38.754% |
| 2026-03-13 | 59.99 | 60.32 | 59.09 | 59.29 | +0.152% | 21,001 | +41.137% |
| 2026-03-12 | 59.63 | 60.15 | 59.04 | 59.20 | -2.481% | 16,641 | +41.351% |
| 2026-03-11 | 60.58 | 61.06 | 60.09 | 60.71 | +0.547% | 8,519 | +37.845% |
| 2026-03-10 | 60.18 | 61.24 | 59.86 | 60.38 | +0.183% | 21,566 | +38.598% |
| 2026-03-09 | 57.58 | 60.32 | 57.00 | 60.27 | +2.476% | 24,065 | +38.852% |
| 2026-03-06 | 59.25 | 60.06 | 58.58 | 58.81 | -3.305% | 19,834 | +42.290% |
| 2026-03-05 | 61.83 | 62.44 | 60.13 | 60.82 | -2.809% | 17,828 | +37.586% |
| 2026-03-04 | 62.34 | 63.04 | 62.30 | 62.58 | +0.626% | 4,906 | +33.722% |
| 2026-03-03 | 61.72 | 62.84 | 60.89 | 62.19 | -2.716% | 20,066 | +34.560% |
| 2026-03-02 | 60.95 | 63.96 | 60.91 | 63.92 | +2.535% | 12,877 | +30.905% |
| 2026-02-27 | 61.98 | 62.36 | 61.60 | 62.34 | -1.085% | 12,962 | +34.223% |
| 2026-02-26 | 63.90 | 63.90 | 62.11 | 63.03 | -1.541% | 7,633 | +32.767% |
| 2026-02-25 | 63.66 | 64.30 | 63.61 | 64.01 | +1.871% | 37,095 | +30.721% |
| 2026-02-24 | 61.08 | 63.20 | 61.08 | 62.84 | +3.513% | 16,269 | +33.167% |
| 2026-02-23 | 61.95 | 61.95 | 60.44 | 60.71 | -2.565% | 23,477 | +37.845% |
| 2026-02-20 | 61.02 | 63.07 | 61.02 | 62.30 | +1.436% | 10,125 | +34.309% |
| 2026-02-19 | 61.22 | 61.48 | 60.84 | 61.42 | -0.485% | 10,691 | +36.238% |
| 2026-02-18 | 62.03 | 62.62 | 61.31 | 61.72 | -0.453% | 10,879 | +35.578% |
| 2026-02-17 | 61.96 | 62.55 | 61.28 | 62.00 | -0.682% | 17,286 | +34.964% |
| 2026-02-13 | 61.42 | 62.86 | 61.42 | 62.43 | +2.033% | 19,847 | +34.044% |
| 2026-02-12 | 62.81 | 62.99 | 60.94 | 61.18 | -2.938% | 17,276 | +36.769% |
| 2026-02-11 | 64.03 | 64.34 | 62.66 | 63.04 | +0.238% | 34,176 | +32.751% |
| 2026-02-10 | 63.15 | 63.88 | 62.84 | 62.89 | +0.023% | 8,971 | +33.066% |
| 2026-02-09 | 61.87 | 63.25 | 61.77 | 62.87 | +1.061% | 39,198 | +33.097% |
| 2026-02-06 | 60.53 | 62.29 | 60.53 | 62.21 | +4.589% | 35,440 | +34.509% |
| 2026-02-05 | 58.87 | 60.35 | 58.87 | 59.48 | -0.577% | 11,985 | +40.682% |
| 2026-02-04 | 60.91 | 60.96 | 59.12 | 59.83 | -0.489% | 15,451 | +39.871% |
| 2026-02-03 | 61.43 | 61.43 | 58.99 | 60.12 | -1.538% | 19,819 | +39.187% |
| 2026-02-02 | 59.40 | 61.54 | 59.40 | 61.06 | +1.996% | 5,956 | +37.046% |
| 2026-01-30 | 60.32 | 60.78 | 59.82 | 59.87 | -2.172% | 13,914 | +39.781% |
| 2026-01-29 | 61.66 | 61.66 | 59.92 | 61.19 | -0.440% | 14,108 | +36.745% |
| 2026-01-28 | 61.64 | 61.88 | 61.27 | 61.46 | +0.176% | 8,801 | +36.144% |
| 2026-01-27 | 61.97 | 61.97 | 61.22 | 61.36 | -0.926% | 30,925 | +36.383% |
| 2026-01-26 | 61.52 | 62.25 | 61.52 | 61.93 | +0.727% | 12,486 | +35.121% |
| 2026-01-23 | 62.77 | 62.77 | 61.35 | 61.48 | -2.255% | 17,444 | +36.103% |
| 2026-01-22 | 63.55 | 63.74 | 62.78 | 62.90 | +0.515% | 43,483 | +33.035% |
| 2026-01-21 | 61.29 | 62.99 | 61.28 | 62.58 | +3.072% | 19,468 | +33.719% |
| 2026-01-20 | 60.39 | 61.70 | 60.38 | 60.71 | -2.161% | 32,990 | +37.827% |
| 2026-01-16 | 62.57 | 62.57 | 61.94 | 62.05 | +0.050% | 27,484 | +34.849% |
| 2026-01-15 | 62.02 | 62.79 | 61.99 | 62.02 | +1.615% | 32,109 | +34.917% |
| 2026-01-14 | 60.93 | 61.28 | 60.41 | 61.04 | +0.083% | 21,375 | +37.096% |
| 2026-01-13 | 61.00 | 61.46 | 60.90 | 60.99 | +0.747% | 22,825 | +37.209% |
| 2026-01-12 | 59.34 | 60.64 | 59.34 | 60.53 | +1.282% | 49,058 | +38.235% |
| 2026-01-09 | 58.95 | 59.82 | 58.63 | 59.77 | +2.106% | 23,322 | +40.007% |
| 2026-01-08 | 58.62 | 58.63 | 58.08 | 58.54 | -0.731% | 12,087 | +42.956% |
| 2026-01-07 | 59.68 | 59.68 | 58.37 | 58.97 | -1.392% | 17,489 | +41.911% |
| 2026-01-06 | 58.58 | 59.80 | 58.18 | 59.80 | +2.225% | 18,676 | +39.936% |
| 2026-01-05 | 58.74 | 59.11 | 58.37 | 58.50 | +1.064% | 10,094 | +43.050% |
| 2026-01-02 | 57.36 | 57.98 | 57.21 | 57.88 | +2.253% | 13,956 | +44.572% |
| 2025-12-31 | 57.50 | 57.50 | 56.55 | 56.61 | -1.586% | 6,614 | +47.829% |
| 2025-12-30 | 58.10 | 58.10 | 57.46 | 57.52 | -0.715% | 7,627 | +45.485% |
| 2025-12-29 | 57.70 | 58.32 | 57.69 | 57.93 | -0.580% | 13,163 | +44.445% |
| 2025-12-26 | 58.42 | 58.42 | 58.02 | 58.27 | -0.208% | 5,948 | +43.607% |
| 2025-12-24 | 58.31 | 58.43 | 58.11 | 58.39 | +0.137% | 4,732 | +43.308% |
| 2025-12-23 | 58.28 | 58.39 | 58.04 | 58.31 | -0.560% | 10,027 | +43.504% |
| 2025-12-22 | 58.73 | 59.13 | 58.41 | 58.64 | +1.414% | 14,018 | +42.700% |
| 2025-12-19 | 57.59 | 57.90 | 57.59 | 57.82 | +1.495% | 15,067 | +44.718% |
| 2025-12-18 | 57.54 | 57.54 | 56.95 | 56.97 | +1.244% | 5,127 | +46.881% |
| 2025-12-17 | 58.09 | 58.09 | 56.27 | 56.27 | -2.277% | 5,741 | +48.708% |
| 2025-12-16 | 58.00 | 58.03 | 57.21 | 57.58 | -0.865% | 15,038 | +45.321% |
| 2025-12-15 | 59.43 | 59.43 | 58.08 | 58.08 | -1.291% | 7,046 | +44.065% |
| 2025-12-12 | 60.69 | 60.69 | 58.84 | 58.84 | -3.324% | 8,586 | +42.205% |
| 2025-12-11 | 59.93 | 60.93 | 59.93 | 60.87 | +0.752% | 7,677 | +37.479% |
| 2025-12-10 | 59.42 | 60.88 | 59.42 | 60.41 | +1.534% | 20,016 | +38.512% |
| 2025-12-09 | 58.83 | 59.86 | 58.83 | 59.50 | +0.828% | 21,664 | +40.636% |
| 2025-12-08 | 59.07 | 59.38 | 58.86 | 59.01 | +0.781% | 8,249 | +41.800% |
| 2025-12-05 | 58.50 | 58.96 | 58.42 | 58.56 | +0.186% | 10,377 | +42.908% |
| 2025-12-04 | 58.17 | 58.87 | 58.17 | 58.45 | +0.845% | 11,743 | +43.173% |
| 2025-12-03 | 56.72 | 58.08 | 56.65 | 57.96 | +2.324% | 13,187 | +44.383% |
| 2025-12-02 | 56.75 | 56.99 | 56.41 | 56.64 | +1.100% | 12,297 | +47.739% |
| 2025-12-01 | 56.12 | 56.55 | 55.79 | 56.02 | -1.790% | 29,873 | +49.364% |
| 2025-11-28 | 57.05 | 57.07 | 56.90 | 57.05 | +0.822% | 7,649 | +46.690% |
| 2025-11-26 | 56.37 | 57.20 | 56.27 | 56.58 | +0.473% | 16,654 | +47.897% |
| 2025-11-25 | 55.40 | 56.34 | 54.93 | 56.31 | +1.669% | 29,467 | +48.595% |
| 2025-11-24 | 53.39 | 55.39 | 53.39 | 55.39 | +4.326% | 28,566 | +51.076% |
| 2025-11-21 | 52.22 | 53.64 | 51.14 | 53.09 | +2.812% | 15,659 | +57.611% |
| 2025-11-20 | 56.15 | 56.15 | 51.64 | 51.64 | -5.660% | 23,695 | +62.043% |
| 2025-11-19 | 55.16 | 56.11 | 54.71 | 54.74 | -0.292% | 22,609 | +52.871% |
| 2025-11-18 | 55.26 | 55.39 | 54.06 | 54.90 | -1.935% | 44,136 | +52.425% |
| 2025-11-17 | 56.61 | 57.72 | 55.53 | 55.98 | -1.702% | 25,701 | +49.475% |
| 2025-11-14 | 55.23 | 58.05 | 55.02 | 56.95 | +0.356% | 38,000 | +46.931% |
| 2025-11-13 | 59.47 | 59.86 | 56.50 | 56.75 | -6.061% | 28,226 | +47.454% |
| 2025-11-12 | 60.97 | 61.11 | 60.17 | 60.41 | +0.550% | 20,375 | +38.516% |
| 2025-11-11 | 60.45 | 60.50 | 59.77 | 60.08 | -0.880% | 15,383 | +39.278% |
| 2025-11-10 | 60.48 | 61.12 | 60.09 | 60.61 | +2.722% | 52,415 | +38.053% |
| 2025-11-07 | 57.60 | 59.01 | 56.59 | 59.01 | +1.317% | 47,855 | +41.811% |
| 2025-11-06 | 59.21 | 59.86 | 58.09 | 58.24 | -1.035% | 18,126 | +43.679% |
| 2025-11-05 | 57.01 | 59.16 | 57.01 | 58.85 | +4.430% | 21,800 | +42.192% |
| 2025-11-04 | 57.10 | 57.71 | 56.28 | 56.35 | -3.432% | 40,770 | +48.491% |
| 2025-11-03 | 59.06 | 59.06 | 57.07 | 58.36 | +0.675% | 36,315 | +43.394% |
| 2025-10-31 | 57.87 | 58.41 | 57.28 | 57.97 | +0.202% | 44,810 | +44.362% |
| 2025-10-30 | 58.23 | 59.23 | 57.85 | 57.85 | -1.443% | 14,300 | +44.653% |
| 2025-10-29 | 58.18 | 59.26 | 58.01 | 58.70 | +1.436% | 29,689 | +42.566% |
| 2025-10-28 | 58.24 | 58.73 | 57.71 | 57.87 | -0.241% | 26,908 | +44.612% |
| 2025-10-27 | 58.84 | 58.84 | 57.79 | 58.01 | +0.088% | 27,897 | +44.263% |
| 2025-10-24 | 57.93 | 58.38 | 57.93 | 57.95 | +1.703% | 36,802 | +44.390% |
| 2025-10-23 | 54.92 | 57.06 | 54.92 | 56.98 | +3.667% | 8,687 | +46.850% |
| 2025-10-22 | 55.96 | 56.21 | 54.40 | 54.97 | -2.341% | 15,095 | +52.235% |
| 2025-10-21 | 56.37 | 56.62 | 55.90 | 56.29 | -0.378% | 11,115 | +48.671% |
| 2025-10-20 | 55.89 | 56.90 | 55.85 | 56.50 | +2.764% | 37,998 | +48.108% |
| 2025-10-17 | 55.06 | 55.64 | 54.51 | 54.98 | -1.364% | 26,649 | +52.202% |
| 2025-10-16 | 56.88 | 56.88 | 55.56 | 55.74 | -1.123% | 18,854 | +50.126% |
| 2025-10-15 | 55.86 | 56.42 | 55.58 | 56.37 | +3.048% | 29,957 | +48.440% |
| 2025-10-14 | 52.88 | 55.23 | 52.79 | 54.71 | +0.847% | 28,685 | +52.965% |
| 2025-10-13 | 53.24 | 54.27 | 53.12 | 54.25 | +4.640% | 15,673 | +54.260% |
| 2025-10-10 | 55.19 | 55.20 | 51.80 | 51.84 | -5.366% | 16,143 | +61.418% |
| 2025-10-09 | 54.58 | 54.83 | 54.28 | 54.78 | -0.581% | 13,434 | +52.756% |
| 2025-10-08 | 53.92 | 55.10 | 53.92 | 55.10 | +2.552% | 9,642 | +51.870% |
| 2025-10-07 | 55.42 | 55.42 | 53.37 | 53.73 | -2.253% | 16,946 | +55.745% |
| 2025-10-06 | 55.64 | 55.64 | 54.70 | 54.97 | +1.294% | 19,799 | +52.237% |
| 2025-10-03 | 54.81 | 55.40 | 54.26 | 54.26 | +0.124% | 14,622 | +54.207% |
| 2025-10-02 | 54.30 | 54.30 | 53.90 | 54.20 | +1.094% | 17,109 | +54.398% |
| 2025-10-01 | 52.83 | 53.64 | 52.83 | 53.61 | +0.996% | 4,685 | +56.087% |
| 2025-09-30 | 52.82 | 53.28 | 52.41 | 53.08 | +0.402% | 9,125 | +57.642% |
| 2025-09-29 | 52.66 | 52.92 | 52.65 | 52.87 | +1.497% | 7,424 | +58.275% |
| 2025-09-26 | 51.64 | 52.09 | 51.37 | 52.09 | +1.047% | 19,718 | +60.645% |
| 2025-09-25 | 51.64 | 51.69 | 51.19 | 51.55 | -1.673% | 70,220 | +62.327% |
| 2025-09-24 | 53.48 | 53.48 | 52.39 | 52.43 | -2.022% | 13,353 | +59.612% |
| 2025-09-23 | 54.14 | 54.56 | 53.46 | 53.51 | -0.671% | 15,296 | +56.384% |
| 2025-09-22 | 53.04 | 53.91 | 53.02 | 53.87 | +1.780% | 20,252 | +55.334% |
| 2025-09-19 | 53.43 | 53.43 | 52.68 | 52.93 | -0.490% | 20,485 | +58.099% |
| 2025-09-18 | 52.12 | 53.27 | 52.12 | 53.19 | +3.853% | 30,046 | +57.324% |
| 2025-09-17 | 51.41 | 51.98 | 50.62 | 51.22 | -0.211% | 16,223 | +63.385% |
| 2025-09-16 | 51.00 | 51.39 | 50.70 | 51.32 | +0.820% | 30,322 | +63.040% |
| 2025-09-15 | 50.36 | 50.99 | 50.36 | 50.91 | +1.566% | 11,781 | +64.378% |
| 2025-09-12 | 50.75 | 50.75 | 50.11 | 50.12 | -1.280% | 68,704 | +66.952% |
| 2025-09-11 | 50.00 | 50.77 | 50.00 | 50.77 | +2.608% | 20,193 | +64.815% |
| 2025-09-10 | 49.77 | 49.97 | 49.20 | 49.48 | -0.140% | 13,230 | +69.113% |
| 2025-09-09 | 49.52 | 49.56 | 49.14 | 49.55 | +0.082% | 4,467 | +68.876% |
| 2025-09-08 | 49.53 | 49.57 | 49.25 | 49.51 | +0.437% | 5,196 | +69.014% |
| 2025-09-05 | 49.23 | 49.75 | 48.91 | 49.30 | +1.036% | 3,316 | +69.753% |
| 2025-09-04 | 47.99 | 48.80 | 47.99 | 48.79 | +1.758% | 7,826 | +71.511% |
| 2025-09-03 | 47.97 | 48.04 | 47.58 | 47.95 | +0.090% | 24,175 | +74.527% |
| 2025-09-02 | 47.40 | 47.90 | 47.27 | 47.90 | -1.096% | 18,799 | +74.685% |
| 2025-08-29 | 48.76 | 48.91 | 48.29 | 48.43 | -1.184% | 8,169 | +72.771% |
| 2025-08-28 | 48.78 | 49.05 | 48.61 | 49.01 | +0.990% | 7,430 | +70.726% |
| 2025-08-27 | 47.97 | 48.53 | 47.97 | 48.53 | +1.009% | 3,990 | +72.417% |
| 2025-08-26 | 47.61 | 48.27 | 47.61 | 48.05 | +0.883% | 5,475 | +74.156% |
| 2025-08-25 | 47.92 | 47.99 | 47.61 | 47.63 | -1.275% | 6,611 | +75.694% |
| 2025-08-22 | 46.27 | 48.39 | 46.27 | 48.24 | +4.469% | 23,786 | +73.454% |
| 2025-08-21 | 45.63 | 46.18 | 45.63 | 46.18 | +0.347% | 5,457 | +81.206% |
| 2025-08-20 | 45.77 | 46.02 | 45.59 | 46.02 | -0.802% | 3,281 | +81.834% |
| 2025-08-19 | 47.04 | 47.08 | 46.34 | 46.39 | -1.403% | 8,376 | +80.376% |
| 2025-08-18 | 46.82 | 47.10 | 46.82 | 47.05 | +0.946% | 15,066 | +77.845% |
| 2025-08-15 | 47.01 | 47.01 | 46.48 | 46.61 | -1.248% | 3,200 | +79.528% |
| 2025-08-14 | 47.38 | 47.38 | 46.82 | 47.20 | -1.677% | 6,097 | +77.288% |
| 2025-08-13 | 47.55 | 48.04 | 47.52 | 48.00 | +1.750% | 8,415 | +74.316% |
| 2025-08-12 | 45.98 | 47.23 | 45.93 | 47.18 | +3.671% | 9,762 | +77.366% |
| 2025-08-11 | 46.10 | 46.19 | 45.51 | 45.51 | -0.923% | 10,838 | +83.877% |
| 2025-08-08 | 45.98 | 46.23 | 45.93 | 45.93 | +0.751% | 12,378 | +82.180% |
| 2025-08-07 | 46.32 | 46.32 | 45.16 | 45.59 | -0.392% | 6,321 | +83.549% |
| 2025-08-06 | 45.44 | 45.84 | 45.21 | 45.77 | +0.814% | 19,071 | +82.829% |
| 2025-08-05 | 45.63 | 45.97 | 45.00 | 45.40 | -0.169% | 15,113 | +84.316% |
| 2025-08-04 | 44.75 | 45.52 | 44.69 | 45.48 | +2.708% | 19,044 | +84.004% |
| 2025-08-01 | 44.56 | 44.62 | 43.83 | 44.28 | -2.500% | 10,203 | +88.986% |
| 2025-07-31 | 46.41 | 46.41 | 45.40 | 45.41 | -2.857% | 11,226 | +84.262% |
| 2025-07-30 | 47.08 | 47.35 | 46.41 | 46.75 | -0.046% | 15,740 | +78.998% |
| 2025-07-29 | 47.08 | 47.31 | 46.61 | 46.77 | +0.228% | 8,725 | +78.916% |
| 2025-07-28 | 46.65 | 46.81 | 46.53 | 46.66 | +0.670% | 18,825 | +79.324% |
| 2025-07-25 | 46.27 | 46.35 | 46.03 | 46.35 | +0.324% | 5,440 | +80.525% |
| 2025-07-24 | 47.03 | 47.03 | 46.14 | 46.20 | -1.711% | 14,475 | +81.111% |
| 2025-07-23 | 47.05 | 47.05 | 46.81 | 47.01 | +0.094% | 4,006 | +78.013% |
| 2025-07-22 | 47.16 | 47.16 | 46.76 | 46.96 | -0.686% | 13,141 | +78.180% |
| 2025-07-21 | 47.59 | 47.93 | 47.23 | 47.29 | -0.003% | 13,464 | +76.958% |
| 2025-07-18 | 47.88 | 47.98 | 47.23 | 47.29 | -0.708% | 13,243 | +76.953% |
| 2025-07-17 | 46.80 | 47.74 | 46.80 | 47.63 | +1.710% | 5,583 | +75.700% |
| 2025-07-16 | 46.56 | 46.90 | 46.28 | 46.83 | +0.939% | 12,111 | +78.705% |
| 2025-07-15 | 47.06 | 47.10 | 46.39 | 46.39 | -0.749% | 5,281 | +80.384% |
| 2025-07-14 | 46.84 | 46.97 | 46.74 | 46.74 | -0.299% | 9,510 | +79.033% |
| 2025-07-11 | 47.52 | 47.73 | 46.88 | 46.88 | -2.048% | 4,189 | +78.498% |
| 2025-07-10 | 47.95 | 48.21 | 47.84 | 47.86 | +0.021% | 9,225 | +74.843% |
| 2025-07-09 | 47.18 | 47.91 | 47.09 | 47.85 | +0.801% | 5,687 | +74.880% |
| 2025-07-08 | 46.93 | 47.60 | 46.93 | 47.47 | +1.475% | 8,673 | +76.280% |
| 2025-07-07 | 47.32 | 47.61 | 46.70 | 46.78 | -1.970% | 35,182 | +78.880% |
| 2025-07-03 | 47.50 | 47.86 | 47.50 | 47.72 | +1.085% | 31,310 | +75.356% |
| 2025-07-02 | 46.05 | 47.22 | 46.05 | 47.21 | +1.807% | 20,646 | +77.258% |
| 2025-07-01 | 45.87 | 46.65 | 45.87 | 46.37 | +0.281% | 11,927 | +80.462% |
| 2025-06-30 | 46.24 | 46.43 | 46.13 | 46.24 | +0.500% | 9,153 | +80.969% |
| 2025-06-27 | 46.31 | 46.35 | 45.60 | 46.01 | -0.390% | 12,329 | +81.874% |
| 2025-06-26 | 45.79 | 46.19 | 45.77 | 46.19 | +1.316% | 17,090 | +81.165% |
| 2025-06-25 | 45.93 | 45.93 | 45.59 | 45.59 | -0.459% | 13,367 | +83.549% |
| 2025-06-24 | 45.23 | 45.86 | 45.23 | 45.80 | +2.164% | 9,569 | +82.707% |
| 2025-06-23 | 44.41 | 44.83 | 44.37 | 44.83 | +1.196% | 9,111 | +86.661% |
| 2025-06-20 | 44.75 | 44.75 | 44.03 | 44.30 | -0.472% | 21,474 | +88.894% |
| 2025-06-18 | 44.38 | 44.80 | 44.38 | 44.51 | +0.361% | 5,755 | +88.003% |
| 2025-06-17 | 44.52 | 44.69 | 44.30 | 44.35 | -1.159% | 9,156 | +88.681% |
| 2025-06-16 | 44.44 | 44.87 | 44.44 | 44.87 | +2.093% | 3,472 | +86.494% |
| 2025-06-13 | 44.19 | 44.58 | 43.86 | 43.95 | -2.398% | 40,170 | +90.398% |
| 2025-06-12 | 44.87 | 45.32 | 44.70 | 45.03 | -0.401% | 14,138 | +85.832% |
| 2025-06-11 | 45.87 | 45.94 | 45.19 | 45.21 | -1.091% | 11,538 | +85.086% |
| 2025-06-10 | 45.59 | 45.87 | 45.42 | 45.71 | +0.799% | 24,558 | +83.067% |
| 2025-06-09 | 44.70 | 45.48 | 44.70 | 45.35 | +2.295% | 55,448 | +84.531% |
| 2025-06-06 | 44.54 | 44.61 | 44.27 | 44.33 | +1.210% | 15,638 | +88.766% |
| 2025-06-05 | 44.10 | 44.35 | 43.73 | 43.80 | -0.770% | 16,942 | +91.050% |
| 2025-06-04 | 43.88 | 44.29 | 43.88 | 44.14 | +0.547% | 6,741 | +89.579% |
| 2025-06-03 | 43.02 | 43.98 | 43.02 | 43.90 | +2.931% | 3,544 | +90.615% |
| 2025-06-02 | 42.37 | 42.71 | 42.27 | 42.65 | +0.282% | 7,779 | +96.202% |
| 2025-05-30 | 42.30 | 42.65 | 42.11 | 42.53 | -0.538% | 98,511 | +96.755% |
| 2025-05-29 | 43.26 | 43.26 | 42.48 | 42.76 | +0.047% | 6,960 | +95.697% |
| 2025-05-28 | 43.42 | 43.42 | 42.74 | 42.74 | -1.293% | 30,565 | +95.788% |
| 2025-05-27 | 42.43 | 43.34 | 42.43 | 43.30 | +3.071% | 15,206 | +93.256% |
| 2025-05-23 | 41.78 | 42.32 | 41.62 | 42.01 | -1.846% | 25,479 | +99.191% |
| 2025-05-22 | 42.81 | 43.03 | 42.73 | 42.80 | -0.023% | 12,331 | +95.514% |
| 2025-05-21 | 43.27 | 43.66 | 42.78 | 42.81 | -2.349% | 4,650 | +95.468% |
| 2025-05-20 | 43.58 | 43.93 | 43.55 | 43.84 | +0.297% | 13,562 | +90.876% |
| 2025-05-19 | 43.28 | 43.72 | 43.28 | 43.71 | -1.086% | 6,578 | +91.444% |
| 2025-05-16 | 43.86 | 44.19 | 43.85 | 44.19 | +0.500% | 5,780 | +89.364% |
| 2025-05-15 | 43.69 | 44.03 | 43.42 | 43.97 | -0.317% | 31,398 | +90.312% |
| 2025-05-14 | 44.63 | 44.63 | 44.00 | 44.11 | -0.854% | 40,127 | +89.708% |
| 2025-05-13 | 43.90 | 44.59 | 43.90 | 44.49 | +1.691% | 37,836 | +88.087% |
| 2025-05-12 | 43.68 | 43.96 | 43.27 | 43.75 | +4.966% | 18,970 | +91.269% |
| 2025-05-09 | 41.45 | 41.98 | 41.30 | 41.68 | +0.774% | 16,905 | +100.768% |
| 2025-05-08 | 40.91 | 41.69 | 40.78 | 41.36 | +2.427% | 33,608 | +102.321% |
| 2025-05-07 | 40.30 | 40.44 | 39.94 | 40.38 | +0.749% | 8,688 | +107.231% |
| 2025-05-06 | 39.90 | 40.36 | 39.64 | 40.08 | -0.841% | 6,407 | +108.782% |
| 2025-05-05 | 40.35 | 40.79 | 40.34 | 40.42 | -0.883% | 25,432 | +107.026% |
| 2025-05-02 | 40.43 | 41.01 | 40.43 | 40.78 | +2.308% | 59,745 | +105.199% |
| 2025-05-01 | 39.89 | 40.37 | 39.66 | 39.86 | +1.402% | 5,421 | +109.935% |
| 2025-04-30 | 38.73 | 39.31 | 38.43 | 39.31 | -0.276% | 5,030 | +112.877% |
| 2025-04-29 | 39.23 | 39.53 | 39.07 | 39.42 | +0.504% | 5,859 | +112.290% |
| 2025-04-28 | 39.37 | 39.61 | 38.74 | 39.22 | -0.381% | 12,759 | +113.361% |
| 2025-04-25 | 38.73 | 39.37 | 38.59 | 39.37 | +1.260% | 9,068 | +112.548% |
| 2025-04-24 | 37.70 | 38.94 | 37.70 | 38.88 | +3.625% | 11,553 | +115.226% |
| 2025-04-23 | 38.16 | 38.62 | 37.52 | 37.52 | +2.067% | 18,024 | +123.028% |
| 2025-04-22 | 36.52 | 36.76 | 36.27 | 36.76 | +2.883% | 7,676 | +127.639% |
| 2025-04-21 | 35.88 | 35.88 | 35.29 | 35.73 | -1.543% | 12,859 | +134.201% |
| 2025-04-17 | 36.26 | 36.51 | 35.91 | 36.29 | +0.360% | 10,697 | +130.587% |
| 2025-04-16 | 36.30 | 36.58 | 35.68 | 36.16 | -1.926% | 9,475 | +131.416% |
| 2025-04-15 | 36.85 | 37.22 | 36.73 | 36.87 | 0.000% | 16,996 | +126.960% |