Dark

PTF
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Technology Momentum ETF
stock NASDAQ ETF

At Close

Jul 2, 2026 3:59:30 PM EDT

113.62USD-10.370%(-13.15)213,248

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 8:35:30 AM EDT

133.08USD+4.981%(+6.31)0

After-hours

Jul 2, 2026 4:35:30 PM EDT

114.00USD+0.334%(+0.38)500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	125.0300	125.030000	111.080000	113.6200	-10.371%	213,248	0.000%
2026-07-01	130.8900	131.305000	126.000000	126.7663	-7.001%	134,698	-10.371%
2026-06-30	132.7400	136.560000	132.065000	136.3100	+3.568%	139,430	-16.646%
2026-06-29	127.7000	131.810000	124.000000	131.6139	+4.422%	120,694	-13.672%
2026-06-26	127.8200	128.470000	125.580000	126.0400	-4.688%	65,973	-9.854%
2026-06-25	134.7800	134.780000	127.090000	132.2400	+4.411%	78,096	-14.080%
2026-06-24	129.8100	129.810000	124.240000	126.6528	-2.267%	98,533	-10.290%
2026-06-23	129.4200	132.248500	128.560000	129.5900	-6.339%	164,288	-12.323%
2026-06-22	139.4800	139.650000	136.670000	138.3600	+0.866%	136,039	-17.881%
2026-06-18	137.3200	137.610000	135.980000	137.1715	+3.842%	84,979	-17.169%
2026-06-17	133.9800	136.420000	132.010000	132.0969	+0.607%	144,740	-13.987%
2026-06-16	136.2900	137.260000	131.030000	131.3000	-3.463%	182,034	-13.465%
2026-06-15	136.4800	136.985000	134.990000	136.0100	+4.825%	480,899	-16.462%
2026-06-12	128.8400	131.550000	127.578522	129.7500	+1.486%	55,877	-12.432%
2026-06-11	121.2400	128.100000	121.200000	127.8500	+7.039%	91,701	-11.130%
2026-06-10	120.0500	125.075000	119.240000	119.4425	-2.010%	52,077	-4.875%
2026-06-09	126.5400	128.780000	115.140000	121.8921	-2.110%	87,291	-6.786%
2026-06-08	126.6000	126.850000	123.447000	124.5200	+2.250%	63,561	-8.754%
2026-06-05	129.9000	129.900000	120.910000	121.7800	-9.356%	116,527	-6.701%
2026-06-04	131.0900	135.975000	129.670000	134.3500	-1.087%	55,297	-15.430%
2026-06-03	136.7300	137.505000	134.370000	135.8268	+0.271%	82,916	-16.349%
2026-06-02	132.1900	135.730000	131.765000	135.4600	+3.825%	99,335	-16.123%
2026-06-01	128.7100	131.400000	126.800000	130.4700	+1.093%	151,845	-12.915%
2026-05-29	130.4300	130.430000	126.800000	129.0600	-0.830%	90,823	-11.963%
2026-05-28	130.3000	131.480000	128.100000	130.1400	+0.533%	67,983	-12.694%
2026-05-27	132.0700	132.070000	127.400000	129.4500	-0.492%	107,853	-12.229%
2026-05-26	127.5800	130.680000	126.000000	130.0900	+5.430%	94,929	-12.660%
2026-05-22	122.9300	124.780000	122.160000	123.3900	+1.341%	80,918	-7.918%
2026-05-21	117.8200	122.180000	117.820000	121.7575	+3.100%	59,935	-6.683%
2026-05-20	116.1400	118.590000	116.000000	118.0966	+3.163%	78,069	-3.791%
2026-05-19	113.1100	115.360000	110.245000	114.4758	-0.213%	110,381	-0.748%
2026-05-18	120.9600	120.960000	112.595100	114.7200	-4.064%	116,132	-0.959%
2026-05-15	119.5900	121.110000	118.235000	119.5800	-3.292%	75,761	-4.984%
2026-05-14	122.6700	124.075000	121.930000	123.6500	+1.013%	47,523	-8.112%
2026-05-13	123.6000	123.715000	119.500000	122.4100	+1.199%	76,840	-7.181%
2026-05-12	123.1700	123.610000	116.685000	120.9600	-3.817%	119,148	-6.068%
2026-05-11	122.0400	126.650000	122.000000	125.7600	+4.115%	105,306	-9.653%
2026-05-08	118.1700	120.860000	118.140000	120.7900	+3.780%	76,291	-5.936%
2026-05-07	120.4500	120.450000	114.790000	116.3900	-4.340%	79,390	-2.380%
2026-05-06	120.1300	121.670000	117.510000	121.6700	+2.814%	128,005	-6.616%
2026-05-05	115.2900	119.180000	115.290000	118.3400	+3.725%	84,350	-3.989%
2026-05-04	114.5900	114.990000	112.800000	114.0900	+0.149%	355,806	-0.412%
2026-05-01	111.4600	113.960000	110.900000	113.9200	+2.262%	100,233	-0.263%
2026-04-30	110.4200	111.455000	108.380000	111.4000	+3.378%	70,587	+1.993%
2026-04-29	108.3800	109.000000	106.830000	107.7600	+0.814%	93,317	+5.438%
2026-04-28	107.4100	109.570000	105.215000	106.8900	-3.927%	83,798	+6.296%
2026-04-27	111.6600	111.660000	108.590000	111.2596	-0.184%	49,943	+2.122%
2026-04-24	111.8000	112.829900	109.860000	111.4647	+1.332%	71,088	+1.934%
2026-04-23	110.3700	111.590000	108.000000	110.0000	-0.209%	65,789	+3.291%
2026-04-22	110.7300	110.730000	108.040000	110.2300	+2.140%	158,075	+3.075%
2026-04-21	108.7000	110.000000	107.630000	107.9203	+0.279%	132,910	+5.281%
2026-04-20	105.7200	107.879900	105.720000	107.6200	+1.162%	69,436	+5.575%
2026-04-17	107.1100	107.110000	105.510000	106.3834	+1.569%	187,303	+6.802%
2026-04-16	102.8300	104.820000	102.435000	104.7400	+2.918%	234,301	+8.478%
2026-04-15	101.2300	102.020000	99.460000	101.7700	+0.266%	78,239	+11.644%
2026-04-14	102.2500	102.720000	100.020000	101.5000	+0.346%	161,676	+11.941%
2026-04-13	98.2400	101.520000	98.240000	101.1500	+2.192%	91,498	+12.328%
2026-04-10	100.4900	100.490000	98.250000	98.9800	-0.362%	124,372	+14.791%
2026-04-09	99.2000	100.220000	98.170000	99.3400	+0.689%	109,467	+14.375%
2026-04-08	98.8500	99.580000	96.709600	98.6600	+6.018%	141,053	+15.163%
2026-04-07	91.4400	93.060000	90.675000	93.0600	+0.830%	30,335	+22.093%
2026-04-06	92.6000	93.300000	91.551000	92.2941	+0.582%	333,336	+23.106%
2026-04-02	85.4000	91.830000	85.400000	91.7600	+2.617%	52,481	+23.823%
2026-04-01	88.1900	90.860000	87.860000	89.4200	+3.585%	96,012	+27.063%
2026-03-31	83.1900	86.350000	82.940000	86.3250	+5.980%	30,900	+31.619%
2026-03-30	87.2600	87.260000	80.580000	81.4542	-5.171%	181,127	+39.489%
2026-03-27	86.3900	87.299900	85.335000	85.8961	-1.001%	57,209	+32.276%
2026-03-26	91.0400	91.040000	86.750000	86.7649	-6.777%	56,722	+30.952%
2026-03-25	92.5900	94.570000	92.360000	93.0725	+0.232%	73,979	+22.077%
2026-03-24	89.8500	93.440000	89.850000	92.8572	+2.166%	51,753	+22.360%
2026-03-23	90.5700	92.820000	89.750000	90.8887	+2.763%	40,653	+25.010%
2026-03-20	92.8300	92.830000	87.570000	88.4451	-4.826%	22,847	+28.464%
2026-03-19	88.3100	93.200000	87.870000	92.9300	+2.278%	40,365	+22.264%
2026-03-18	91.6800	92.540000	90.700000	90.8600	-0.066%	17,412	+25.050%
2026-03-17	89.1375	91.064500	89.055000	90.9200	+1.448%	23,407	+24.967%
2026-03-16	89.3800	90.810000	89.380000	89.6226	+3.026%	44,098	+26.776%
2026-03-13	88.1100	89.345000	86.680000	86.9900	+0.217%	15,326	+30.613%
2026-03-12	88.0700	88.110000	86.430000	86.8013	-3.059%	16,928	+30.897%
2026-03-11	89.5100	90.250000	88.590100	89.5400	+0.185%	12,844	+26.893%
2026-03-10	88.9800	91.555000	88.965300	89.3748	+1.510%	34,293	+27.128%
2026-03-09	82.9800	88.246300	82.980000	88.0449	+4.554%	13,546	+29.048%
2026-03-06	86.3600	88.475000	83.850000	84.2100	-5.566%	24,302	+34.925%
2026-03-05	90.3400	91.420000	87.365000	89.1738	-2.788%	44,439	+27.414%
2026-03-04	92.7200	92.905800	90.860000	91.7315	+1.462%	26,363	+23.861%
2026-03-03	91.3400	91.870000	88.680000	90.4100	-4.953%	78,863	+25.672%
2026-03-02	91.9200	95.150000	91.920000	95.1210	+3.347%	51,523	+19.448%
2026-02-27	91.3900	92.210000	90.760000	92.0400	-1.022%	17,297	+23.446%
2026-02-26	95.2300	95.230000	91.230000	92.9900	-2.802%	40,622	+22.185%
2026-02-25	94.5600	96.344900	94.260000	95.6708	+3.258%	38,441	+18.761%
2026-02-24	92.0200	93.508500	91.020000	92.6520	+1.684%	32,201	+22.631%
2026-02-23	92.1100	92.170000	90.660000	91.1172	-1.099%	12,244	+24.697%
2026-02-20	89.9300	93.340000	89.930000	92.1295	+1.755%	24,938	+23.326%
2026-02-19	90.3400	90.670100	89.160000	90.5409	-0.280%	21,793	+25.490%
2026-02-18	90.0400	91.835900	89.560000	90.7955	+1.806%	12,754	+25.138%
2026-02-17	87.6700	90.040000	86.870000	89.1852	+0.202%	19,774	+27.398%
2026-02-13	88.6300	89.832200	86.180000	89.0055	+0.525%	37,472	+27.655%
2026-02-12	91.7500	91.750000	88.170000	88.5406	-1.940%	36,473	+28.325%
2026-02-11	90.3400	91.520000	88.150000	90.2922	+1.543%	63,350	+25.836%
2026-02-10	90.9000	90.900000	88.710000	88.9200	-1.995%	40,435	+27.778%
2026-02-09	88.4700	91.470000	88.470000	90.7300	+2.299%	58,009	+25.229%
2026-02-06	85.8200	88.730000	85.510000	88.6912	+6.072%	39,723	+28.107%
2026-02-05	81.2500	84.360000	80.960000	83.6145	+0.527%	23,564	+35.886%
2026-02-04	87.9000	87.900000	81.210000	83.1759	-5.187%	36,940	+36.602%
2026-02-03	89.1900	90.205000	85.700000	87.7263	+0.224%	35,146	+29.516%
2026-02-02	84.3600	88.460000	84.360000	87.5300	+3.291%	156,986	+29.807%
2026-01-30	87.3800	89.010000	83.980000	84.7413	-3.639%	30,696	+34.079%
2026-01-29	88.5000	88.550000	85.280000	87.9415	-0.023%	29,596	+29.200%
2026-01-28	86.8900	88.335000	86.720000	87.9618	+2.313%	47,471	+29.170%
2026-01-27	84.3800	86.216100	84.290000	85.9729	+3.409%	33,146	+32.158%
2026-01-26	82.7700	84.359800	82.770000	83.1391	+0.278%	30,267	+36.663%
2026-01-23	83.7600	83.760000	82.340000	82.9084	-1.746%	28,362	+37.043%
2026-01-22	85.9500	85.950000	83.770000	84.3814	-0.194%	14,450	+34.651%
2026-01-21	84.6100	85.225100	83.000000	84.5457	+1.576%	14,376	+34.389%
2026-01-20	81.5900	84.630000	81.590000	83.2342	-0.330%	25,107	+36.506%
2026-01-16	84.7800	85.270000	83.410000	83.5102	-0.082%	27,403	+36.055%
2026-01-15	84.5300	85.180000	83.420000	83.5787	+1.222%	52,562	+35.944%
2026-01-14	83.3300	83.330000	81.440000	82.5695	-1.276%	24,902	+37.605%
2026-01-13	82.9700	84.340000	82.780000	83.6368	+1.564%	65,011	+35.849%
2026-01-12	80.4700	82.420000	80.470000	82.3485	+1.122%	28,626	+37.975%
2026-01-09	80.2800	81.630000	80.280000	81.4352	+2.491%	18,121	+39.522%
2026-01-08	80.6400	80.850000	78.900000	79.4559	-1.811%	41,786	+42.998%
2026-01-07	81.7000	81.700000	80.230000	80.9217	-1.377%	15,688	+40.407%
2026-01-06	79.4600	82.080000	79.210000	82.0518	+3.262%	47,884	+38.474%
2026-01-05	80.7100	80.710000	78.770000	79.4600	+0.565%	17,499	+42.990%
2026-01-02	77.9300	79.060000	77.750000	79.0138	+3.304%	63,102	+43.798%
2025-12-31	77.6300	77.630000	76.486500	76.4865	-0.590%	23,215	+48.549%
2025-12-30	77.1300	77.700000	76.810000	76.9406	-0.305%	25,526	+47.672%
2025-12-29	77.3000	78.180000	76.610000	77.1763	-1.180%	39,798	+47.221%
2025-12-26	79.0500	79.050000	77.630000	78.0978	-1.310%	16,958	+45.484%
2025-12-24	78.6800	79.220000	78.580000	79.1347	+0.281%	12,630	+43.578%
2025-12-23	79.1800	79.201600	78.570000	78.9133	-0.387%	15,690	+43.981%
2025-12-22	79.3100	79.960000	78.950000	79.2200	+1.359%	56,636	+43.423%
2025-12-19	75.5300	78.450000	75.530000	78.1575	+4.688%	38,036	+45.373%
2025-12-18	75.1400	76.370000	74.400000	74.6579	+2.700%	23,804	+52.188%
2025-12-17	76.8600	76.860000	72.695300	72.6953	-3.938%	34,165	+56.296%
2025-12-16	74.6000	76.180000	74.380100	75.6756	+0.557%	21,043	+50.141%
2025-12-15	78.7400	78.740000	75.210000	75.2562	-3.327%	38,184	+50.978%
2025-12-12	82.1200	82.133400	77.710000	77.8460	-6.439%	32,315	+45.955%
2025-12-11	80.6100	83.340000	80.460000	83.2039	+1.022%	25,553	+36.556%
2025-12-10	81.3825	83.300000	81.275000	82.3622	+0.072%	28,724	+37.952%
2025-12-09	82.0300	82.790000	81.900000	82.3029	+0.935%	29,753	+38.051%
2025-12-08	81.6200	82.100000	80.215700	81.5406	+1.314%	17,836	+39.342%
2025-12-05	80.7500	80.810000	79.635000	80.4827	+0.112%	13,038	+41.173%
2025-12-04	77.9600	80.490000	77.960000	80.3929	+3.539%	25,504	+41.331%
2025-12-03	76.4500	77.645400	75.110000	77.6454	+1.418%	14,540	+46.332%
2025-12-02	77.9700	78.610000	76.490000	76.5600	-0.104%	19,817	+48.406%
2025-12-01	77.3700	77.370000	76.485000	76.6400	-2.743%	43,525	+48.252%
2025-11-28	78.1500	78.950000	78.150000	78.8019	+1.739%	12,934	+44.184%
2025-11-26	77.0400	78.130000	75.960000	77.4550	+2.045%	32,546	+46.692%
2025-11-25	74.4100	76.150000	73.420000	75.9025	+1.080%	23,239	+49.692%
2025-11-24	70.2200	75.190000	70.220000	75.0913	+9.287%	22,427	+51.309%
2025-11-21	68.4900	69.325000	66.480000	68.7100	+1.129%	30,495	+65.362%
2025-11-20	75.6750	75.675000	67.795000	67.9428	-6.871%	27,523	+67.229%
2025-11-19	72.8500	74.430000	72.431000	72.9555	+0.315%	18,212	+55.739%
2025-11-18	71.2600	73.520000	70.370000	72.7262	+0.088%	80,562	+56.230%
2025-11-17	73.5400	74.927400	71.650000	72.6623	-1.734%	78,670	+56.367%
2025-11-14	71.3800	76.209000	71.240000	73.9447	-0.252%	24,502	+53.655%
2025-11-13	78.2500	78.250000	73.340000	74.1318	-6.037%	36,500	+53.268%
2025-11-12	80.8200	80.820000	78.220000	78.8947	-0.599%	22,062	+44.015%
2025-11-11	79.9100	80.120000	78.870000	79.3700	-2.525%	29,529	+43.152%
2025-11-10	81.6700	82.740000	80.570000	81.4258	+3.319%	27,989	+39.538%
2025-11-07	75.8900	78.920000	74.651800	78.8100	+1.184%	22,697	+44.170%
2025-11-06	81.0500	81.440000	77.888100	77.8881	-4.293%	17,985	+45.876%
2025-11-05	79.4500	81.930000	79.450000	81.3818	+3.969%	27,385	+39.614%
2025-11-04	79.2300	81.550000	78.250000	78.2750	-4.739%	26,624	+45.155%
2025-11-03	84.0500	84.050000	81.265100	82.1693	-0.117%	23,739	+38.275%
2025-10-31	82.5200	83.000000	80.870100	82.2657	+1.971%	24,563	+38.113%
2025-10-30	80.2822	81.734200	80.250000	80.6759	-2.624%	7,867	+40.835%
2025-10-29	82.1700	83.495000	82.040000	82.8499	+2.106%	5,781	+37.140%
2025-10-28	81.8300	82.880000	81.110000	81.1412	-0.788%	18,953	+40.028%
2025-10-27	82.7900	82.790000	81.563000	81.7859	+1.592%	32,679	+38.924%
2025-10-24	80.8300	81.290000	80.410000	80.5042	+3.501%	14,637	+41.135%
2025-10-23	74.8400	78.160000	74.840000	77.7809	+4.483%	14,367	+46.077%
2025-10-22	76.7400	77.000000	72.460000	74.4433	-3.615%	37,390	+52.626%
2025-10-21	78.3700	78.880000	76.868500	77.2354	-2.227%	6,940	+47.109%
2025-10-20	79.5300	80.200000	78.785000	78.9949	+1.588%	21,730	+43.832%
2025-10-17	77.3750	78.405000	76.100000	77.7600	-1.587%	10,672	+46.116%
2025-10-16	82.3600	82.400000	78.580000	79.0142	-3.228%	10,711	+43.797%
2025-10-15	82.5300	82.657300	79.850000	81.6500	+0.930%	13,609	+39.155%
2025-10-14	79.4900	82.000000	77.870000	80.8979	-0.641%	19,081	+40.449%
2025-10-13	79.5500	81.550000	79.550000	81.4196	+6.741%	11,560	+39.549%
2025-10-10	81.7600	81.760000	76.277800	76.2778	-5.704%	22,133	+48.956%
2025-10-09	80.7800	81.150000	79.680000	80.8915	+0.315%	25,287	+40.460%
2025-10-08	79.5500	80.930000	79.458600	80.6374	+1.900%	10,432	+40.902%
2025-10-07	81.1000	81.100000	76.931000	79.1335	-1.624%	37,438	+43.580%
2025-10-06	80.3400	80.970000	79.810100	80.4401	+2.167%	18,792	+41.248%
2025-10-03	79.0900	80.120000	78.480100	78.7336	+0.766%	27,956	+44.309%
2025-10-02	77.4200	78.400000	77.160500	78.1351	+3.175%	22,041	+45.415%
2025-10-01	74.7400	76.460000	74.740000	75.7310	+1.223%	30,384	+50.031%
2025-09-30	74.6200	74.815700	73.910000	74.8157	+0.121%	15,427	+51.867%
2025-09-29	75.3600	75.580000	74.670000	74.7256	+0.560%	16,071	+52.050%
2025-09-26	74.2100	74.491100	73.564500	74.3091	+0.107%	17,531	+52.902%
2025-09-25	73.2400	74.466000	72.900000	74.2300	-0.817%	19,955	+53.065%
2025-09-24	76.6100	76.610000	74.640000	74.8417	-2.257%	19,413	+51.814%
2025-09-23	76.9500	77.068600	75.750000	76.5702	-0.350%	28,872	+48.387%
2025-09-22	76.2200	76.995400	75.370000	76.8393	+0.103%	47,832	+47.867%
2025-09-19	76.1885	77.020569	75.951000	76.7600	+1.790%	41,652	+48.020%
2025-09-18	74.0600	75.499700	73.990000	75.4100	+3.490%	30,906	+50.670%
2025-09-17	72.5000	73.270000	71.870000	72.8666	-0.109%	19,795	+55.929%
2025-09-16	73.4600	73.460000	72.410000	72.9464	-0.542%	10,110	+55.758%
2025-09-15	72.5900	73.530000	72.590000	73.3436	+1.673%	15,096	+54.915%
2025-09-12	72.1700	72.620000	71.870000	72.1366	-0.157%	13,537	+57.507%
2025-09-11	71.0800	72.535600	71.080000	72.2500	+1.568%	19,128	+57.260%
2025-09-10	71.4600	72.000000	70.740100	71.1344	+0.658%	22,872	+59.726%
2025-09-09	70.0900	70.669500	69.310100	70.6695	+0.984%	19,909	+60.777%
2025-09-08	68.9700	70.060000	68.970000	69.9812	+1.847%	34,143	+62.358%
2025-09-05	69.0500	69.150600	67.450000	68.7124	+2.065%	24,306	+65.356%
2025-09-04	67.1700	67.322300	66.490000	67.3223	+0.356%	31,932	+68.770%
2025-09-03	67.3600	67.410000	66.680000	67.0835	-0.233%	16,710	+69.371%
2025-09-02	66.2500	67.239900	66.050000	67.2399	-0.919%	19,007	+68.977%
2025-08-29	69.0700	69.070000	67.490000	67.8635	-2.062%	39,335	+67.424%
2025-08-28	67.9900	69.531800	67.990000	69.2925	+1.951%	20,987	+63.972%
2025-08-27	67.9900	68.220000	67.903300	67.9662	+0.342%	12,307	+67.171%
2025-08-26	67.9601	67.960100	67.557900	67.7347	+0.695%	13,755	+67.743%
2025-08-25	67.4200	67.886100	67.267400	67.2674	-0.292%	6,339	+68.908%
2025-08-22	66.8178	67.855000	66.817800	67.4644	+2.613%	11,607	+68.415%
2025-08-21	65.7000	65.965700	65.340000	65.7463	-0.562%	6,023	+72.816%
2025-08-20	65.6000	66.117900	64.290000	66.1179	+0.044%	9,645	+71.845%
2025-08-19	68.2000	68.200000	66.020000	66.0891	-3.160%	23,131	+71.919%
2025-08-18	67.8100	68.245800	67.760000	68.2458	+0.293%	19,381	+66.486%
2025-08-15	68.1900	68.190000	67.422600	68.0467	-0.879%	18,484	+66.974%
2025-08-14	68.6800	69.090000	68.050000	68.6502	-1.254%	23,227	+65.506%
2025-08-13	69.5400	69.550000	68.640000	69.5220	+0.596%	27,623	+63.430%
2025-08-12	68.1100	69.110000	68.110000	69.1100	+2.676%	14,286	+64.405%
2025-08-11	67.6200	68.510000	67.220000	67.3088	-0.092%	16,897	+68.804%
2025-08-08	68.2900	68.528700	67.230000	67.3706	-0.256%	18,028	+68.649%
2025-08-07	69.6100	69.610000	66.823100	67.5437	-2.155%	171,269	+68.217%
2025-08-06	68.5700	69.031500	68.117000	69.0315	-0.478%	28,636	+64.592%
2025-08-05	69.9600	70.560000	69.081300	69.3629	-1.284%	77,991	+63.805%
2025-08-04	69.2100	70.270000	69.065000	70.2651	+2.954%	21,546	+61.702%
2025-08-01	68.4400	68.640000	67.070000	68.2492	-2.805%	9,132	+66.478%
2025-07-31	71.6500	71.650000	69.750000	70.2190	+0.019%	8,888	+61.808%
2025-07-30	69.6300	70.715000	69.510000	70.2054	+0.734%	36,495	+61.839%
2025-07-29	70.8400	71.566200	69.500000	69.6941	-0.650%	15,396	+63.027%
2025-07-28	70.2400	70.240000	69.719000	70.1500	+0.739%	10,883	+61.967%
2025-07-25	69.8392	69.910000	69.550000	69.6356	-0.168%	23,863	+63.164%
2025-07-24	69.6100	70.000000	69.208100	69.7528	+0.295%	8,174	+62.890%
2025-07-23	69.0000	69.550000	68.585500	69.5473	+1.225%	26,317	+63.371%
2025-07-22	69.9000	69.900000	68.000000	68.7054	-1.876%	21,857	+65.373%
2025-07-21	70.8100	71.576300	69.990000	70.0188	-0.166%	9,532	+62.271%
2025-07-18	69.8500	70.200000	69.370000	70.1353	+0.884%	8,291	+62.001%
2025-07-17	68.5000	69.590000	68.500000	69.5207	+2.018%	33,639	+63.433%
2025-07-16	67.7400	68.145700	67.235000	68.1457	+0.708%	27,552	+66.731%
2025-07-15	67.3300	67.940000	67.200000	67.6665	+1.055%	21,054	+67.912%
2025-07-14	65.7200	66.974000	65.500000	66.9600	+1.933%	18,872	+69.683%
2025-07-11	66.8000	66.850000	65.540000	65.6900	-1.904%	20,946	+72.964%
2025-07-10	68.2700	68.270000	66.500000	66.9650	-1.825%	18,054	+69.671%
2025-07-09	68.3200	68.470800	67.532100	68.2100	+0.545%	26,826	+66.574%
2025-07-08	68.5800	68.650000	67.350000	67.8400	-0.279%	14,922	+67.482%
2025-07-07	67.7700	68.220000	67.730100	68.0300	-0.366%	22,858	+67.015%
2025-07-03	67.0300	68.590000	67.030000	68.2800	+1.910%	36,250	+66.403%
2025-07-02	66.0200	67.000000	65.590000	67.0000	+1.316%	43,488	+69.582%
2025-07-01	68.0700	68.070000	65.240000	66.1300	-3.163%	32,507	+71.813%
2025-06-30	68.2600	68.320000	67.970000	68.2900	+0.812%	25,864	+66.379%
2025-06-27	67.8800	68.000000	67.220000	67.7400	-0.088%	9,426	+67.730%
2025-06-26	67.2300	67.856800	67.000000	67.8000	+1.194%	20,351	+67.581%
2025-06-25	67.5500	67.684000	66.900000	67.0000	-0.223%	19,460	+69.582%
2025-06-24	66.5200	67.210000	66.390100	67.1500	+1.604%	19,404	+69.203%
2025-06-23	65.2200	66.090000	64.730000	66.0900	+1.490%	63,195	+71.917%
2025-06-20	65.9600	65.960000	64.980000	65.1200	-0.777%	14,594	+74.478%
2025-06-18	65.8900	66.080000	65.570000	65.6300	-0.061%	8,563	+73.122%
2025-06-17	65.4500	66.190000	65.450000	65.6700	-0.831%	16,399	+73.017%
2025-06-16	65.6200	66.441500	65.620000	66.2200	+1.814%	11,882	+71.580%
2025-06-13	65.6200	65.939000	64.950000	65.0400	-1.767%	20,809	+74.692%
2025-06-12	66.1200	66.507500	66.020100	66.2100	-0.196%	92,661	+71.605%
2025-06-11	66.7400	67.055000	66.280900	66.3400	-0.196%	10,142	+71.269%
2025-06-10	66.7200	66.820000	66.200000	66.4700	-0.509%	143,567	+70.934%
2025-06-09	66.9600	67.047200	66.720000	66.8100	0.000%	28,782	+70.064%
2025-06-06	66.5200	66.843700	66.395900	66.8100	+1.689%	17,092	+70.064%
2025-06-05	65.3800	66.349900	65.325000	65.7000	+0.413%	27,777	+72.938%
2025-06-04	65.6500	65.745000	65.370000	65.4300	+0.708%	19,820	+73.651%
2025-06-03	64.6100	65.240000	64.420700	64.9700	+0.433%	17,685	+74.881%
2025-06-02	63.5600	64.690000	63.410000	64.6900	+1.173%	15,431	+75.638%
2025-05-30	63.6600	64.070000	63.000000	63.9400	+0.804%	49,687	+77.698%
2025-05-29	64.4800	64.480000	63.115000	63.4300	-0.642%	25,539	+79.127%
2025-05-28	64.1400	64.180000	63.660000	63.8400	-0.530%	24,840	+77.976%
2025-05-27	64.1100	64.331800	63.610000	64.1800	+1.599%	83,729	+77.033%
2025-05-23	62.1400	63.320000	62.140000	63.1700	-0.378%	12,306	+79.864%
2025-05-22	63.2300	63.850000	63.230000	63.4100	+0.237%	17,020	+79.183%
2025-05-21	63.8400	64.390000	63.060000	63.2600	-2.135%	29,368	+79.608%
2025-05-20	64.7400	64.840000	64.209900	64.6400	-0.385%	24,802	+75.774%
2025-05-19	64.0700	64.950000	64.070000	64.8900	-0.368%	248,413	+75.096%
2025-05-16	64.9400	65.189900	64.545000	65.1300	+0.836%	54,820	+74.451%
2025-05-15	64.4600	64.835000	64.250000	64.5900	-0.339%	95,863	+75.910%
2025-05-14	64.8600	64.910000	64.457000	64.8100	+0.263%	17,621	+75.312%
2025-05-13	63.8200	65.000000	63.820000	64.6400	+1.460%	53,810	+75.774%
2025-05-12	63.4500	63.770000	62.918200	63.7100	+3.358%	74,706	+78.339%
2025-05-09	62.1100	62.110000	61.180000	61.6400	+0.244%	31,351	+84.328%
2025-05-08	61.7700	62.094100	61.090900	61.4900	+0.041%	187,973	+84.778%
2025-05-07	60.6600	61.560000	60.660000	61.4650	+2.459%	64,451	+84.853%
2025-05-06	59.1600	60.300000	59.110000	59.9900	-0.083%	155,372	+89.398%
2025-05-05	59.6200	60.531500	59.620000	60.0400	-0.497%	381,967	+89.241%
2025-05-02	60.0100	60.490000	59.520000	60.3400	+1.582%	238,005	+88.300%
2025-05-01	59.4800	60.056500	59.230000	59.4000	+0.986%	23,696	+91.279%
2025-04-30	57.7100	58.840000	57.330000	58.8200	-0.221%	18,326	+93.166%
2025-04-29	57.9400	58.960000	57.940000	58.9500	+1.393%	36,166	+92.740%
2025-04-28	58.0500	58.380000	57.360000	58.1400	+0.467%	35,935	+95.425%
2025-04-25	57.2100	57.964000	57.210000	57.8700	+0.364%	13,508	+96.337%
2025-04-24	56.0500	57.715000	56.050000	57.6600	+3.259%	11,840	+97.052%
2025-04-23	56.3300	57.122200	55.780000	55.8400	+3.007%	34,451	+103.474%
2025-04-22	53.6550	54.645000	53.655000	54.2100	+2.322%	25,077	+109.592%
2025-04-21	54.1400	54.140000	52.360000	52.9800	-3.603%	93,935	+114.458%
2025-04-17	55.3100	55.320000	54.598400	54.9600	-0.236%	15,828	+106.732%
2025-04-16	55.4100	55.933700	54.251844	55.0900	-2.167%	36,652	+106.244%
2025-04-15	55.8400	56.600000	55.840000	56.3100	+0.643%	22,586	+101.776%
2025-04-14	56.9600	56.960000	55.380800	55.9500	+1.066%	18,928	+103.074%
2025-04-11	54.3900	55.470000	53.745000	55.3600	+1.059%	43,320	+105.238%
2025-04-10	55.5700	55.900000	53.390000	54.7800	-3.912%	171,650	+107.411%
2025-04-09	50.9000	57.360000	50.780000	57.0100	+11.152%	449,165	+99.298%
2025-04-08	54.4600	54.830200	50.500000	51.2900	-2.453%	271,696	+121.525%
2025-04-07	50.1300	55.150000	49.570000	52.5800	+0.133%	1,497,743	+116.090%
2025-04-04	53.8300	54.285000	52.000000	52.5100	-6.383%	142,971	+116.378%
2025-04-03	56.7100	57.462700	56.020000	56.0900	-6.734%	88,219	+102.567%
2025-04-02	58.4005	60.285400	58.400500	60.1400	+1.144%	47,290	+88.926%
2025-04-01	58.7900	59.490800	58.260000	59.4600	+0.848%	62,810	+91.086%
2025-03-31	57.8100	59.112800	57.032000	58.9600	-1.024%	52,011	+92.707%
2025-03-28	61.1600	61.160000	59.039800	59.5700	-2.838%	57,548	+90.734%
2025-03-27	62.0200	62.224000	61.010000	61.3100	-2.279%	26,938	+85.321%
2025-03-26	64.9400	65.150000	62.340000	62.7400	-3.492%	28,393	+81.097%
2025-03-25	64.5400	65.030000	64.230000	65.0100	+1.026%	54,649	+74.773%
2025-03-24	63.5100	64.475000	63.500000	64.3500	+3.507%	46,013	+76.566%
2025-03-21	60.5300	62.170000	60.530000	62.1700	+0.745%	74,318	+82.757%
2025-03-20	61.7500	63.031900	61.440000	61.7100	-1.122%	18,980	+84.119%
2025-03-19	61.5400	63.040000	61.290000	62.4100	+2.161%	36,301	+82.054%
2025-03-18	61.6300	61.810000	60.769000	61.0900	-2.350%	41,274	+85.988%
2025-03-17	62.3300	63.085000	61.800000	62.5600	+0.920%	82,842	+81.618%
2025-03-14	59.6100	62.150000	59.610000	61.9900	+6.448%	85,203	+83.288%
2025-03-13	59.6900	59.820000	57.693500	58.2350	-2.731%	71,596	+95.106%
2025-03-12	59.0500	60.175000	58.234000	59.8700	+3.806%	82,203	+89.778%
2025-03-11	56.5900	58.510000	56.440000	57.6750	+1.237%	327,179	+97.000%
2025-03-10	59.6600	59.660000	56.208221	56.9700	-7.230%	125,912	+99.438%
2025-03-07	60.6200	61.490000	58.940000	61.4100	+1.337%	60,349	+85.019%
2025-03-06	61.6200	63.018600	60.250000	60.6000	-4.537%	115,663	+87.492%
2025-03-05	62.2200	63.590000	61.520000	63.4800	+1.196%	109,220	+78.986%
2025-03-04	61.5900	64.190000	60.370000	62.7300	-0.539%	159,550	+81.125%
2025-03-03	66.5200	66.520000	62.510000	63.0700	-4.061%	70,546	+80.149%
2025-02-28	63.5900	65.740000	62.520000	65.7400	+2.591%	69,554	+72.832%
2025-02-27	67.4200	67.420000	64.040000	64.0800	-4.287%	48,205	+77.310%
2025-02-26	65.6800	67.738300	65.680000	66.9500	+3.494%	48,846	+69.709%
2025-02-25	65.7000	65.980000	63.634200	64.6900	-2.414%	66,841	+75.638%
2025-02-24	68.3500	68.350000	65.700000	66.2900	-3.056%	83,947	+71.398%
2025-02-21	71.6200	71.813300	68.200000	68.3800	-4.055%	44,599	+66.160%
2025-02-20	72.5000	72.500000	69.600000	71.2700	-1.151%	33,173	+59.422%
2025-02-19	72.9900	73.055700	71.775000	72.1000	-1.341%	44,017	+57.587%
2025-02-18	73.1200	73.331500	72.530000	73.0800	-0.123%	43,130	+55.473%
2025-02-14	73.0900	73.364600	72.300000	73.1700	-1.215%	21,454	+55.282%
2025-02-13	72.4800	74.120000	72.480000	74.0700	+2.307%	30,221	+53.395%
2025-02-12	71.2500	72.692800	71.160000	72.4000	+0.486%	74,238	+56.934%
2025-02-11	73.6900	73.750000	71.910000	72.0500	-2.582%	53,298	+57.696%
2025-02-10	74.2700	74.540000	73.545000	73.9600	-0.243%	24,138	+53.624%
2025-02-07	75.7300	76.025800	73.840000	74.1400	-1.580%	37,825	+53.251%
2025-02-06	75.8800	76.000000	74.730100	75.3300	+0.427%	37,966	+50.830%
2025-02-05	74.2200	75.279800	73.490000	75.0100	+1.557%	104,180	+51.473%
2025-02-04	73.1600	74.030000	73.091200	73.8600	+2.898%	49,903	+53.832%
2025-02-03	69.5700	72.425000	69.240000	71.7800	-0.678%	117,261	+58.289%
2025-01-31	72.8000	74.452600	71.970000	72.2700	+0.669%	33,439	+57.216%
2025-01-30	71.9100	72.710000	71.309100	71.7900	+0.857%	30,891	+58.267%
2025-01-29	71.2200	71.620000	70.425000	71.1800	-0.392%	38,339	+59.623%
2025-01-28	69.9500	71.540000	68.690000	71.4600	+3.700%	37,263	+58.998%
2025-01-27	70.1200	71.060000	67.820000	68.9100	-6.245%	83,602	+64.882%
2025-01-24	75.1800	76.030000	73.480000	73.5000	-1.023%	47,997	+54.585%
2025-01-23	73.8600	74.478140	73.690000	74.2600	-0.108%	61,950	+53.003%
2025-01-22	74.7800	75.130000	73.680000	74.3400	+0.378%	48,965	+52.838%
2025-01-21	71.7100	74.105000	70.980000	74.0600	+4.649%	69,228	+53.416%
2025-01-17	71.8200	71.950000	70.760000	70.7700	-0.324%	98,944	+60.548%
2025-01-16	71.0600	71.570000	70.582400	71.0000	+0.042%	43,443	+60.028%
2025-01-15	69.3600	71.340000	69.231000	70.9700	+5.626%	65,582	+60.096%
2025-01-14	66.5000	67.400000	65.660000	67.1900	+2.706%	88,439	+69.103%
2025-01-13	65.7700	66.110000	64.550300	65.4200	-3.239%	79,105	+73.678%
2025-01-10	68.5400	68.620000	66.960000	67.6100	-2.481%	84,506	+68.052%