PTF
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Technology Momentum ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:32:59 AM EDT
112.04USD-0.200%(-0.22)51,652
112.47Bid112.80Ask0.33SpreadPTF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 112.59 | 112.59 | 112.04 | 112.04 | -0.196% | 51,652 | 0.000% |
| 2026-10-02 | 112.42 | 113.14 | 112.01 | 112.26 | +0.727% | 81,139 | -0.196% |
| 2026-10-01 | 110.00 | 111.81 | 109.01 | 111.45 | +2.351% | 121,714 | +0.529% |
| 2026-09-30 | 109.68 | 110.05 | 108.04 | 108.89 | +0.230% | 70,617 | +2.893% |
| 2026-09-29 | 109.15 | 110.04 | 108.09 | 108.64 | +1.383% | 41,780 | +3.130% |
| 2026-09-28 | 107.66 | 108.47 | 104.46 | 107.16 | -2.174% | 61,222 | +4.556% |
| 2026-09-25 | 109.06 | 110.04 | 107.69 | 109.54 | +2.069% | 73,124 | +2.282% |
| 2026-09-24 | 106.09 | 107.73 | 105.30 | 107.32 | -0.804% | 72,411 | +4.398% |
| 2026-09-23 | 109.66 | 109.66 | 106.70 | 108.19 | -1.475% | 71,055 | +3.559% |
| 2026-09-22 | 106.13 | 109.84 | 106.13 | 109.81 | +2.273% | 61,567 | +2.031% |
| 2026-09-21 | 105.93 | 107.87 | 104.99 | 107.37 | +4.000% | 106,835 | +4.349% |
| 2026-09-18 | 100.84 | 103.34 | 100.56 | 103.24 | +3.447% | 93,423 | +8.524% |
| 2026-09-17 | 98.97 | 100.13 | 98.55 | 99.80 | +4.241% | 62,395 | +12.265% |
| 2026-09-16 | 95.86 | 97.21 | 94.36 | 95.74 | +1.992% | 106,411 | +17.025% |
| 2026-09-15 | 95.82 | 95.82 | 93.19 | 93.87 | -0.793% | 70,494 | +19.357% |
| 2026-09-14 | 95.62 | 96.98 | 94.52 | 94.62 | -7.362% | 99,052 | +18.410% |
| 2026-09-11 | 102.57 | 103.42 | 101.72 | 102.14 | +1.453% | 59,683 | +9.693% |
| 2026-09-10 | 100.90 | 102.80 | 100.60 | 100.68 | -3.195% | 51,883 | +11.286% |
| 2026-09-09 | 103.21 | 106.06 | 103.21 | 104.00 | +0.125% | 81,030 | +7.731% |
| 2026-09-08 | 101.97 | 104.92 | 100.98 | 103.87 | +3.704% | 106,658 | +7.866% |
| 2026-09-04 | 96.44 | 100.16 | 96.44 | 100.16 | +5.243% | 91,785 | +11.861% |
| 2026-09-03 | 93.62 | 95.19 | 91.59 | 95.17 | +1.135% | 164,097 | +17.726% |
| 2026-09-02 | 93.56 | 94.69 | 92.38 | 94.10 | +0.472% | 78,431 | +19.062% |
| 2026-09-01 | 95.00 | 95.03 | 93.06 | 93.66 | -3.513% | 221,984 | +19.624% |
| 2026-08-31 | 97.15 | 98.29 | 96.13 | 97.07 | -0.010% | 88,642 | +15.422% |
| 2026-08-28 | 101.12 | 101.12 | 97.01 | 97.08 | -5.019% | 55,709 | +15.410% |
| 2026-08-27 | 103.66 | 104.31 | 101.36 | 102.21 | +1.298% | 50,637 | +9.617% |
| 2026-08-26 | 100.28 | 101.30 | 99.50 | 100.90 | +0.578% | 22,450 | +11.041% |
| 2026-08-25 | 100.97 | 101.49 | 99.22 | 100.32 | +2.200% | 62,225 | +11.683% |
| 2026-08-24 | 99.62 | 99.62 | 95.88 | 98.16 | -4.103% | 114,335 | +14.140% |
| 2026-08-21 | 104.24 | 104.33 | 100.38 | 102.36 | -0.583% | 45,402 | +9.457% |
| 2026-08-20 | 102.29 | 103.59 | 101.42 | 102.96 | +0.224% | 58,053 | +8.819% |
| 2026-08-19 | 110.37 | 110.37 | 101.78 | 102.73 | -5.362% | 114,978 | +9.063% |
| 2026-08-18 | 112.79 | 113.83 | 107.10 | 108.55 | -8.234% | 95,642 | +3.215% |
| 2026-08-17 | 115.40 | 118.89 | 115.40 | 118.29 | +4.009% | 126,734 | -5.284% |
| 2026-08-14 | 111.75 | 114.20 | 111.14 | 113.73 | +2.441% | 126,551 | -1.486% |
| 2026-08-13 | 109.97 | 113.78 | 109.48 | 111.02 | +0.781% | 210,091 | +0.919% |
| 2026-08-12 | 110.98 | 111.56 | 108.58 | 110.16 | +4.121% | 176,308 | +1.707% |
| 2026-08-11 | 106.66 | 106.72 | 104.86 | 105.80 | +1.351% | 94,723 | +5.898% |
| 2026-08-10 | 108.66 | 109.66 | 104.39 | 104.39 | -3.491% | 144,378 | +7.328% |
| 2026-08-07 | 109.37 | 109.95 | 105.51 | 108.17 | +2.222% | 108,885 | +3.582% |
| 2026-08-06 | 102.10 | 108.45 | 100.66 | 105.81 | +0.413% | 143,544 | +5.883% |
| 2026-08-05 | 107.87 | 111.09 | 105.32 | 105.38 | -2.590% | 125,723 | +6.320% |
| 2026-08-04 | 105.76 | 109.29 | 104.98 | 108.18 | +6.405% | 234,375 | +3.566% |
| 2026-08-03 | 95.23 | 102.44 | 93.76 | 101.67 | +3.597% | 160,570 | +10.200% |
| 2026-07-31 | 103.84 | 104.74 | 96.62 | 98.14 | +1.123% | 180,485 | +14.163% |
| 2026-07-30 | 92.03 | 97.28 | 92.03 | 97.05 | +14.230% | 501,308 | +15.446% |
| 2026-07-29 | 91.43 | 92.79 | 84.92 | 84.96 | -6.842% | 390,273 | +31.874% |
| 2026-07-28 | 93.99 | 93.99 | 87.47 | 91.20 | -7.888% | 350,305 | +22.851% |
| 2026-07-27 | 103.60 | 103.77 | 95.09 | 99.01 | -3.250% | 164,465 | +13.160% |
| 2026-07-24 | 108.18 | 108.20 | 101.46 | 102.34 | -6.576% | 200,702 | +9.482% |
| 2026-07-23 | 108.10 | 112.06 | 108.10 | 109.54 | -0.382% | 171,149 | +2.282% |
| 2026-07-22 | 107.65 | 112.14 | 107.65 | 109.96 | -0.684% | 207,392 | +1.892% |
| 2026-07-21 | 106.39 | 110.75 | 106.10 | 110.72 | +10.123% | 267,685 | +1.195% |
| 2026-07-20 | 102.26 | 104.64 | 100.26 | 100.54 | +0.289% | 87,661 | +11.438% |
| 2026-07-17 | 96.90 | 103.11 | 94.35 | 100.25 | -0.860% | 156,037 | +11.761% |
| 2026-07-16 | 105.00 | 105.71 | 100.16 | 101.12 | -7.067% | 113,014 | +10.799% |
| 2026-07-15 | 115.14 | 115.25 | 104.50 | 108.81 | -3.810% | 78,747 | +2.968% |
| 2026-07-14 | 114.69 | 114.98 | 111.05 | 113.12 | +3.713% | 182,506 | -0.955% |
| 2026-07-13 | 111.65 | 111.97 | 108.07 | 109.07 | -5.763% | 470,961 | +2.723% |
| 2026-07-10 | 115.66 | 116.95 | 113.59 | 115.74 | -1.657% | 71,479 | -3.197% |
| 2026-07-09 | 118.89 | 120.73 | 117.51 | 117.69 | +4.856% | 82,742 | -4.801% |
| 2026-07-08 | 106.93 | 112.27 | 106.93 | 112.24 | +3.811% | 77,058 | -0.178% |
| 2026-07-07 | 109.96 | 111.05 | 104.81 | 108.12 | -6.561% | 114,521 | +3.626% |
| 2026-07-06 | 118.08 | 121.40 | 115.50 | 115.71 | +2.028% | 178,736 | -3.173% |
| 2026-07-02 | 127.04 | 127.04 | 110.84 | 113.41 | -10.535% | 213,412 | -1.209% |
| 2026-07-01 | 130.89 | 131.31 | 126.00 | 126.77 | -7.001% | 134,698 | -11.617% |
| 2026-06-30 | 132.74 | 136.56 | 132.06 | 136.31 | +3.568% | 139,430 | -17.805% |
| 2026-06-29 | 127.70 | 131.81 | 124.00 | 131.61 | +4.422% | 120,694 | -14.872% |
| 2026-06-26 | 127.82 | 128.47 | 125.58 | 126.04 | -4.688% | 65,973 | -11.108% |
| 2026-06-25 | 134.78 | 134.78 | 127.09 | 132.24 | +4.411% | 78,096 | -15.275% |
| 2026-06-24 | 129.81 | 129.81 | 124.24 | 126.65 | -2.267% | 98,533 | -11.538% |
| 2026-06-23 | 129.42 | 132.25 | 128.56 | 129.59 | -6.339% | 164,288 | -13.543% |
| 2026-06-22 | 139.48 | 139.65 | 136.67 | 138.36 | +0.866% | 136,039 | -19.023% |
| 2026-06-18 | 137.32 | 137.61 | 135.98 | 137.17 | +3.842% | 84,979 | -18.321% |
| 2026-06-17 | 133.98 | 136.42 | 132.01 | 132.10 | +0.607% | 144,740 | -15.183% |
| 2026-06-16 | 136.29 | 137.26 | 131.03 | 131.30 | -3.463% | 182,034 | -14.669% |
| 2026-06-15 | 136.48 | 136.99 | 134.99 | 136.01 | +4.825% | 480,899 | -17.624% |
| 2026-06-12 | 128.84 | 131.55 | 127.58 | 129.75 | +1.486% | 55,877 | -13.649% |
| 2026-06-11 | 121.24 | 128.10 | 121.20 | 127.85 | +7.039% | 91,701 | -12.366% |
| 2026-06-10 | 120.05 | 125.08 | 119.24 | 119.44 | -2.010% | 52,077 | -6.198% |
| 2026-06-09 | 126.54 | 128.78 | 115.14 | 121.89 | -2.110% | 87,291 | -8.083% |
| 2026-06-08 | 126.60 | 126.85 | 123.45 | 124.52 | +2.250% | 63,561 | -10.022% |
| 2026-06-05 | 129.90 | 129.90 | 120.91 | 121.78 | -9.356% | 116,527 | -7.998% |
| 2026-06-04 | 131.09 | 135.97 | 129.67 | 134.35 | -1.087% | 55,297 | -16.606% |
| 2026-06-03 | 136.73 | 137.50 | 134.37 | 135.83 | +0.271% | 82,916 | -17.513% |
| 2026-06-02 | 132.19 | 135.73 | 131.76 | 135.46 | +3.825% | 99,335 | -17.289% |
| 2026-06-01 | 128.71 | 131.40 | 126.80 | 130.47 | +1.093% | 151,845 | -14.126% |
| 2026-05-29 | 130.43 | 130.43 | 126.80 | 129.06 | -0.830% | 90,823 | -13.188% |
| 2026-05-28 | 130.30 | 131.48 | 128.10 | 130.14 | +0.533% | 67,983 | -13.908% |
| 2026-05-27 | 132.07 | 132.07 | 127.40 | 129.45 | -0.492% | 107,853 | -13.449% |
| 2026-05-26 | 127.58 | 130.68 | 126.00 | 130.09 | +5.430% | 94,929 | -13.875% |
| 2026-05-22 | 122.93 | 124.78 | 122.16 | 123.39 | +1.341% | 80,918 | -9.198% |
| 2026-05-21 | 117.82 | 122.18 | 117.82 | 121.76 | +3.100% | 59,935 | -7.981% |
| 2026-05-20 | 116.14 | 118.59 | 116.00 | 118.10 | +3.163% | 78,069 | -5.129% |
| 2026-05-19 | 113.11 | 115.36 | 110.25 | 114.48 | -0.213% | 110,381 | -2.128% |
| 2026-05-18 | 120.96 | 120.96 | 112.60 | 114.72 | -4.064% | 116,132 | -2.336% |
| 2026-05-15 | 119.59 | 121.11 | 118.23 | 119.58 | -3.292% | 75,761 | -6.305% |
| 2026-05-14 | 122.67 | 124.08 | 121.93 | 123.65 | +1.013% | 47,523 | -9.389% |
| 2026-05-13 | 123.60 | 123.72 | 119.50 | 122.41 | +1.199% | 76,840 | -8.472% |
| 2026-05-12 | 123.17 | 123.61 | 116.69 | 120.96 | -3.817% | 119,148 | -7.374% |
| 2026-05-11 | 122.04 | 126.65 | 122.00 | 125.76 | +4.115% | 105,306 | -10.910% |
| 2026-05-08 | 118.17 | 120.86 | 118.14 | 120.79 | +3.780% | 76,291 | -7.244% |
| 2026-05-07 | 120.45 | 120.45 | 114.79 | 116.39 | -4.340% | 79,390 | -3.737% |
| 2026-05-06 | 120.13 | 121.67 | 117.51 | 121.67 | +2.814% | 128,005 | -7.915% |
| 2026-05-05 | 115.29 | 119.18 | 115.29 | 118.34 | +3.725% | 84,350 | -5.324% |
| 2026-05-04 | 114.59 | 114.99 | 112.80 | 114.09 | +0.149% | 355,806 | -1.797% |
| 2026-05-01 | 111.46 | 113.96 | 110.90 | 113.92 | +2.262% | 100,233 | -1.650% |
| 2026-04-30 | 110.42 | 111.45 | 108.38 | 111.40 | +3.378% | 70,587 | +0.575% |
| 2026-04-29 | 108.38 | 109.00 | 106.83 | 107.76 | +0.814% | 93,317 | +3.972% |
| 2026-04-28 | 107.41 | 109.57 | 105.22 | 106.89 | -3.927% | 83,798 | +4.818% |
| 2026-04-27 | 111.66 | 111.66 | 108.59 | 111.26 | -0.184% | 49,943 | +0.701% |
| 2026-04-24 | 111.80 | 112.83 | 109.86 | 111.46 | +1.332% | 71,088 | +0.516% |
| 2026-04-23 | 110.37 | 111.59 | 108.00 | 110.00 | -0.209% | 65,789 | +1.855% |
| 2026-04-22 | 110.73 | 110.73 | 108.04 | 110.23 | +2.140% | 158,075 | +1.642% |
| 2026-04-21 | 108.70 | 110.00 | 107.63 | 107.92 | +0.279% | 132,910 | +3.817% |
| 2026-04-20 | 105.72 | 107.88 | 105.72 | 107.62 | +1.162% | 69,436 | +4.107% |
| 2026-04-17 | 107.11 | 107.11 | 105.51 | 106.38 | +1.569% | 187,303 | +5.317% |
| 2026-04-16 | 102.83 | 104.82 | 102.44 | 104.74 | +2.918% | 234,301 | +6.970% |
| 2026-04-15 | 101.23 | 102.02 | 99.46 | 101.77 | +0.266% | 78,239 | +10.091% |
| 2026-04-14 | 102.25 | 102.72 | 100.02 | 101.50 | +0.346% | 161,676 | +10.384% |
| 2026-04-13 | 98.24 | 101.52 | 98.24 | 101.15 | +2.192% | 91,498 | +10.766% |
| 2026-04-10 | 100.49 | 100.49 | 98.25 | 98.98 | -0.362% | 124,372 | +13.195% |
| 2026-04-09 | 99.20 | 100.22 | 98.17 | 99.34 | +0.689% | 109,467 | +12.784% |
| 2026-04-08 | 98.85 | 99.58 | 96.71 | 98.66 | +6.018% | 141,053 | +13.562% |
| 2026-04-07 | 91.44 | 93.06 | 90.67 | 93.06 | +0.830% | 30,335 | +20.395% |
| 2026-04-06 | 92.60 | 93.30 | 91.55 | 92.29 | +0.582% | 333,336 | +21.395% |
| 2026-04-02 | 85.40 | 91.83 | 85.40 | 91.76 | +2.617% | 52,481 | +22.101% |
| 2026-04-01 | 88.19 | 90.86 | 87.86 | 89.42 | +3.585% | 96,012 | +25.296% |
| 2026-03-31 | 83.19 | 86.35 | 82.94 | 86.33 | +5.980% | 30,900 | +29.789% |
| 2026-03-30 | 87.26 | 87.26 | 80.58 | 81.45 | -5.171% | 181,127 | +37.550% |
| 2026-03-27 | 86.39 | 87.30 | 85.33 | 85.90 | -1.001% | 57,209 | +30.437% |
| 2026-03-26 | 91.04 | 91.04 | 86.75 | 86.76 | -6.777% | 56,722 | +29.131% |
| 2026-03-25 | 92.59 | 94.57 | 92.36 | 93.07 | +0.232% | 73,979 | +20.379% |
| 2026-03-24 | 89.85 | 93.44 | 89.85 | 92.86 | +2.166% | 51,753 | +20.658% |
| 2026-03-23 | 90.57 | 92.82 | 89.75 | 90.89 | +2.763% | 40,653 | +23.272% |
| 2026-03-20 | 92.83 | 92.83 | 87.57 | 88.45 | -4.826% | 22,847 | +26.677% |
| 2026-03-19 | 88.31 | 93.20 | 87.87 | 92.93 | +2.278% | 40,365 | +20.564% |
| 2026-03-18 | 91.68 | 92.54 | 90.70 | 90.86 | -0.066% | 17,412 | +23.311% |
| 2026-03-17 | 89.14 | 91.06 | 89.06 | 90.92 | +1.448% | 23,407 | +23.229% |
| 2026-03-16 | 89.38 | 90.81 | 89.38 | 89.62 | +3.026% | 44,098 | +25.013% |
| 2026-03-13 | 88.11 | 89.34 | 86.68 | 86.99 | +0.217% | 15,326 | +28.796% |
| 2026-03-12 | 88.07 | 88.11 | 86.43 | 86.80 | -3.059% | 16,928 | +29.076% |
| 2026-03-11 | 89.51 | 90.25 | 88.59 | 89.54 | +0.185% | 12,844 | +25.128% |
| 2026-03-10 | 88.98 | 91.56 | 88.97 | 89.37 | +1.510% | 34,293 | +25.360% |
| 2026-03-09 | 82.98 | 88.25 | 82.98 | 88.04 | +4.554% | 13,546 | +27.253% |
| 2026-03-06 | 86.36 | 88.47 | 83.85 | 84.21 | -5.566% | 24,302 | +33.048% |
| 2026-03-05 | 90.34 | 91.42 | 87.36 | 89.17 | -2.788% | 44,439 | +25.642% |
| 2026-03-04 | 92.72 | 92.91 | 90.86 | 91.73 | +1.462% | 26,363 | +22.139% |
| 2026-03-03 | 91.34 | 91.87 | 88.68 | 90.41 | -4.953% | 78,863 | +23.924% |
| 2026-03-02 | 91.92 | 95.15 | 91.92 | 95.12 | +3.347% | 51,523 | +17.787% |
| 2026-02-27 | 91.39 | 92.21 | 90.76 | 92.04 | -1.022% | 17,297 | +21.730% |
| 2026-02-26 | 95.23 | 95.23 | 91.23 | 92.99 | -2.802% | 40,622 | +20.486% |
| 2026-02-25 | 94.56 | 96.34 | 94.26 | 95.67 | +3.258% | 38,441 | +17.110% |
| 2026-02-24 | 92.02 | 93.51 | 91.02 | 92.65 | +1.684% | 32,201 | +20.926% |
| 2026-02-23 | 92.11 | 92.17 | 90.66 | 91.12 | -1.099% | 12,244 | +22.963% |
| 2026-02-20 | 89.93 | 93.34 | 89.93 | 92.13 | +1.755% | 24,938 | +21.611% |
| 2026-02-19 | 90.34 | 90.67 | 89.16 | 90.54 | -0.280% | 21,793 | +23.745% |
| 2026-02-18 | 90.04 | 91.84 | 89.56 | 90.80 | +1.806% | 12,754 | +23.398% |
| 2026-02-17 | 87.67 | 90.04 | 86.87 | 89.19 | +0.202% | 19,774 | +25.626% |
| 2026-02-13 | 88.63 | 89.83 | 86.18 | 89.01 | +0.525% | 37,472 | +25.880% |
| 2026-02-12 | 91.75 | 91.75 | 88.17 | 88.54 | -1.940% | 36,473 | +26.541% |
| 2026-02-11 | 90.34 | 91.52 | 88.15 | 90.29 | +1.543% | 63,350 | +24.086% |
| 2026-02-10 | 90.90 | 90.90 | 88.71 | 88.92 | -1.995% | 40,435 | +26.001% |
| 2026-02-09 | 88.47 | 91.47 | 88.47 | 90.73 | +2.299% | 58,009 | +23.487% |
| 2026-02-06 | 85.82 | 88.73 | 85.51 | 88.69 | +6.072% | 39,723 | +26.326% |
| 2026-02-05 | 81.25 | 84.36 | 80.96 | 83.61 | +0.527% | 23,564 | +33.996% |
| 2026-02-04 | 87.90 | 87.90 | 81.21 | 83.18 | -5.187% | 36,940 | +34.702% |
| 2026-02-03 | 89.19 | 90.20 | 85.70 | 87.73 | +0.224% | 35,146 | +27.715% |
| 2026-02-02 | 84.36 | 88.46 | 84.36 | 87.53 | +3.291% | 156,986 | +28.002% |
| 2026-01-30 | 87.38 | 89.01 | 83.98 | 84.74 | -3.639% | 30,696 | +32.214% |
| 2026-01-29 | 88.50 | 88.55 | 85.28 | 87.94 | -0.023% | 29,596 | +27.403% |
| 2026-01-28 | 86.89 | 88.33 | 86.72 | 87.96 | +2.313% | 47,471 | +27.373% |
| 2026-01-27 | 84.38 | 86.22 | 84.29 | 85.97 | +3.409% | 33,146 | +30.320% |
| 2026-01-26 | 82.77 | 84.36 | 82.77 | 83.14 | +0.278% | 30,267 | +34.762% |
| 2026-01-23 | 83.76 | 83.76 | 82.34 | 82.91 | -1.746% | 28,362 | +35.137% |
| 2026-01-22 | 85.95 | 85.95 | 83.77 | 84.38 | -0.194% | 14,450 | +32.778% |
| 2026-01-21 | 84.61 | 85.23 | 83.00 | 84.55 | +1.576% | 14,376 | +32.520% |
| 2026-01-20 | 81.59 | 84.63 | 81.59 | 83.23 | -0.330% | 25,107 | +34.608% |
| 2026-01-16 | 84.78 | 85.27 | 83.41 | 83.51 | -0.082% | 27,403 | +34.163% |
| 2026-01-15 | 84.53 | 85.18 | 83.42 | 83.58 | +1.222% | 52,562 | +34.053% |
| 2026-01-14 | 83.33 | 83.33 | 81.44 | 82.57 | -1.276% | 24,902 | +35.692% |
| 2026-01-13 | 82.97 | 84.34 | 82.78 | 83.64 | +1.564% | 65,011 | +33.960% |
| 2026-01-12 | 80.47 | 82.42 | 80.47 | 82.35 | +1.122% | 28,626 | +36.056% |
| 2026-01-09 | 80.28 | 81.63 | 80.28 | 81.44 | +2.491% | 18,121 | +37.582% |
| 2026-01-08 | 80.64 | 80.85 | 78.90 | 79.46 | -1.811% | 41,786 | +41.009% |
| 2026-01-07 | 81.70 | 81.70 | 80.23 | 80.92 | -1.377% | 15,688 | +38.455% |
| 2026-01-06 | 79.46 | 82.08 | 79.21 | 82.05 | +3.262% | 47,884 | +36.548% |
| 2026-01-05 | 80.71 | 80.71 | 78.77 | 79.46 | +0.565% | 17,499 | +41.002% |
| 2026-01-02 | 77.93 | 79.06 | 77.75 | 79.01 | +3.304% | 63,102 | +41.798% |
| 2025-12-31 | 77.63 | 77.63 | 76.49 | 76.49 | -0.590% | 23,215 | +46.483% |
| 2025-12-30 | 77.13 | 77.70 | 76.81 | 76.94 | -0.305% | 25,526 | +45.619% |
| 2025-12-29 | 77.30 | 78.18 | 76.61 | 77.18 | -1.180% | 39,798 | +45.174% |
| 2025-12-26 | 79.05 | 79.05 | 77.63 | 78.10 | -1.310% | 16,958 | +43.461% |
| 2025-12-24 | 78.68 | 79.22 | 78.58 | 79.13 | +0.281% | 12,630 | +41.581% |
| 2025-12-23 | 79.18 | 79.20 | 78.57 | 78.91 | -0.387% | 15,690 | +41.979% |
| 2025-12-22 | 79.31 | 79.96 | 78.95 | 79.22 | +1.359% | 56,636 | +41.429% |
| 2025-12-19 | 75.53 | 78.45 | 75.53 | 78.16 | +4.688% | 38,036 | +43.352% |
| 2025-12-18 | 75.14 | 76.37 | 74.40 | 74.66 | +2.700% | 23,804 | +50.071% |
| 2025-12-17 | 76.86 | 76.86 | 72.70 | 72.70 | -3.938% | 34,165 | +54.123% |
| 2025-12-16 | 74.60 | 76.18 | 74.38 | 75.68 | +0.557% | 21,043 | +48.053% |
| 2025-12-15 | 78.74 | 78.74 | 75.21 | 75.26 | -3.327% | 38,184 | +48.878% |
| 2025-12-12 | 82.12 | 82.13 | 77.71 | 77.85 | -6.439% | 32,315 | +43.925% |
| 2025-12-11 | 80.61 | 83.34 | 80.46 | 83.20 | +1.022% | 25,553 | +34.657% |
| 2025-12-10 | 81.38 | 83.30 | 81.28 | 82.36 | +0.072% | 28,724 | +36.033% |
| 2025-12-09 | 82.03 | 82.79 | 81.90 | 82.30 | +0.935% | 29,753 | +36.131% |
| 2025-12-08 | 81.62 | 82.10 | 80.22 | 81.54 | +1.314% | 17,836 | +37.404% |
| 2025-12-05 | 80.75 | 80.81 | 79.64 | 80.48 | +0.112% | 13,038 | +39.210% |
| 2025-12-04 | 77.96 | 80.49 | 77.96 | 80.39 | +3.539% | 25,504 | +39.366% |
| 2025-12-03 | 76.45 | 77.65 | 75.11 | 77.65 | +1.418% | 14,540 | +44.297% |
| 2025-12-02 | 77.97 | 78.61 | 76.49 | 76.56 | -0.104% | 19,817 | +46.343% |
| 2025-12-01 | 77.37 | 77.37 | 76.48 | 76.64 | -2.743% | 43,525 | +46.190% |
| 2025-11-28 | 78.15 | 78.95 | 78.15 | 78.80 | +1.739% | 12,934 | +42.179% |
| 2025-11-26 | 77.04 | 78.13 | 75.96 | 77.45 | +2.045% | 32,546 | +44.652% |
| 2025-11-25 | 74.41 | 76.15 | 73.42 | 75.90 | +1.080% | 23,239 | +47.610% |
| 2025-11-24 | 70.22 | 75.19 | 70.22 | 75.09 | +9.287% | 22,427 | +49.205% |
| 2025-11-21 | 68.49 | 69.33 | 66.48 | 68.71 | +1.129% | 30,495 | +63.062% |
| 2025-11-20 | 75.67 | 75.67 | 67.80 | 67.94 | -6.871% | 27,523 | +64.903% |
| 2025-11-19 | 72.85 | 74.43 | 72.43 | 72.96 | +0.315% | 18,212 | +53.573% |
| 2025-11-18 | 71.26 | 73.52 | 70.37 | 72.73 | +0.088% | 80,562 | +54.057% |
| 2025-11-17 | 73.54 | 74.93 | 71.65 | 72.66 | -1.734% | 78,670 | +54.193% |
| 2025-11-14 | 71.38 | 76.21 | 71.24 | 73.94 | -0.252% | 24,502 | +51.519% |
| 2025-11-13 | 78.25 | 78.25 | 73.34 | 74.13 | -6.037% | 36,500 | +51.136% |
| 2025-11-12 | 80.82 | 80.82 | 78.22 | 78.89 | -0.599% | 22,062 | +42.012% |
| 2025-11-11 | 79.91 | 80.12 | 78.87 | 79.37 | -2.525% | 29,529 | +41.162% |
| 2025-11-10 | 81.67 | 82.74 | 80.57 | 81.43 | +3.319% | 27,989 | +37.598% |
| 2025-11-07 | 75.89 | 78.92 | 74.65 | 78.81 | +1.184% | 22,697 | +42.165% |
| 2025-11-06 | 81.05 | 81.44 | 77.89 | 77.89 | -4.293% | 17,985 | +43.847% |
| 2025-11-05 | 79.45 | 81.93 | 79.45 | 81.38 | +3.969% | 27,385 | +37.672% |
| 2025-11-04 | 79.23 | 81.55 | 78.25 | 78.28 | -4.739% | 26,624 | +43.136% |
| 2025-11-03 | 84.05 | 84.05 | 81.27 | 82.17 | -0.117% | 23,739 | +36.353% |
| 2025-10-31 | 82.52 | 83.00 | 80.87 | 82.27 | +1.971% | 24,563 | +36.193% |
| 2025-10-30 | 80.28 | 81.73 | 80.25 | 80.68 | -2.624% | 7,867 | +38.877% |
| 2025-10-29 | 82.17 | 83.50 | 82.04 | 82.85 | +2.106% | 5,781 | +35.233% |
| 2025-10-28 | 81.83 | 82.88 | 81.11 | 81.14 | -0.788% | 18,953 | +38.080% |
| 2025-10-27 | 82.79 | 82.79 | 81.56 | 81.79 | +1.592% | 32,679 | +36.992% |
| 2025-10-24 | 80.83 | 81.29 | 80.41 | 80.50 | +3.501% | 14,637 | +39.173% |
| 2025-10-23 | 74.84 | 78.16 | 74.84 | 77.78 | +4.483% | 14,367 | +44.046% |
| 2025-10-22 | 76.74 | 77.00 | 72.46 | 74.44 | -3.615% | 37,390 | +50.504% |
| 2025-10-21 | 78.37 | 78.88 | 76.87 | 77.24 | -2.227% | 6,940 | +45.063% |
| 2025-10-20 | 79.53 | 80.20 | 78.78 | 78.99 | +1.588% | 21,730 | +41.832% |
| 2025-10-17 | 77.38 | 78.41 | 76.10 | 77.76 | -1.587% | 10,672 | +44.084% |
| 2025-10-16 | 82.36 | 82.40 | 78.58 | 79.01 | -3.228% | 10,711 | +41.797% |
| 2025-10-15 | 82.53 | 82.66 | 79.85 | 81.65 | +0.930% | 13,609 | +37.220% |
| 2025-10-14 | 79.49 | 82.00 | 77.87 | 80.90 | -0.641% | 19,081 | +38.496% |
| 2025-10-13 | 79.55 | 81.55 | 79.55 | 81.42 | +6.741% | 11,560 | +37.608% |
| 2025-10-10 | 81.76 | 81.76 | 76.28 | 76.28 | -5.704% | 22,133 | +46.884% |
| 2025-10-09 | 80.78 | 81.15 | 79.68 | 80.89 | +0.315% | 25,287 | +38.507% |
| 2025-10-08 | 79.55 | 80.93 | 79.46 | 80.64 | +1.900% | 10,432 | +38.943% |
| 2025-10-07 | 81.10 | 81.10 | 76.93 | 79.13 | -1.624% | 37,438 | +41.584% |
| 2025-10-06 | 80.34 | 80.97 | 79.81 | 80.44 | +2.167% | 18,792 | +39.284% |
| 2025-10-03 | 79.09 | 80.12 | 78.48 | 78.73 | +0.766% | 27,956 | +42.303% |
| 2025-10-02 | 77.42 | 78.40 | 77.16 | 78.14 | +3.175% | 22,041 | +43.393% |
| 2025-10-01 | 74.74 | 76.46 | 74.74 | 75.73 | +1.223% | 30,384 | +47.945% |
| 2025-09-30 | 74.62 | 74.82 | 73.91 | 74.82 | +0.121% | 15,427 | +49.755% |
| 2025-09-29 | 75.36 | 75.58 | 74.67 | 74.73 | +0.560% | 16,071 | +49.935% |
| 2025-09-26 | 74.21 | 74.49 | 73.56 | 74.31 | +0.107% | 17,531 | +50.776% |
| 2025-09-25 | 73.24 | 74.47 | 72.90 | 74.23 | -0.817% | 19,955 | +50.936% |
| 2025-09-24 | 76.61 | 76.61 | 74.64 | 74.84 | -2.257% | 19,413 | +49.703% |
| 2025-09-23 | 76.95 | 77.07 | 75.75 | 76.57 | -0.350% | 28,872 | +46.323% |
| 2025-09-22 | 76.22 | 77.00 | 75.37 | 76.84 | +0.103% | 47,832 | +45.811% |
| 2025-09-19 | 76.19 | 77.02 | 75.95 | 76.76 | +1.790% | 41,652 | +45.961% |
| 2025-09-18 | 74.06 | 75.50 | 73.99 | 75.41 | +3.490% | 30,906 | +48.574% |
| 2025-09-17 | 72.50 | 73.27 | 71.87 | 72.87 | -0.109% | 19,795 | +53.760% |
| 2025-09-16 | 73.46 | 73.46 | 72.41 | 72.95 | -0.542% | 10,110 | +53.592% |
| 2025-09-15 | 72.59 | 73.53 | 72.59 | 73.34 | +1.673% | 15,096 | +52.760% |
| 2025-09-12 | 72.17 | 72.62 | 71.87 | 72.14 | -0.157% | 13,537 | +55.316% |
| 2025-09-11 | 71.08 | 72.54 | 71.08 | 72.25 | +1.568% | 19,128 | +55.073% |
| 2025-09-10 | 71.46 | 72.00 | 70.74 | 71.13 | +0.658% | 22,872 | +57.505% |
| 2025-09-09 | 70.09 | 70.67 | 69.31 | 70.67 | +0.984% | 19,909 | +58.541% |
| 2025-09-08 | 68.97 | 70.06 | 68.97 | 69.98 | +1.847% | 34,143 | +60.100% |
| 2025-09-05 | 69.05 | 69.15 | 67.45 | 68.71 | +2.065% | 24,306 | +63.056% |
| 2025-09-04 | 67.17 | 67.32 | 66.49 | 67.32 | +0.356% | 31,932 | +66.423% |
| 2025-09-03 | 67.36 | 67.41 | 66.68 | 67.08 | -0.233% | 16,710 | +67.016% |
| 2025-09-02 | 66.25 | 67.24 | 66.05 | 67.24 | -0.919% | 19,007 | +66.627% |
| 2025-08-29 | 69.07 | 69.07 | 67.49 | 67.86 | -2.062% | 39,335 | +65.096% |
| 2025-08-28 | 67.99 | 69.53 | 67.99 | 69.29 | +1.951% | 20,987 | +61.691% |
| 2025-08-27 | 67.99 | 68.22 | 67.90 | 67.97 | +0.342% | 12,307 | +64.847% |
| 2025-08-26 | 67.96 | 67.96 | 67.56 | 67.73 | +0.695% | 13,755 | +65.410% |
| 2025-08-25 | 67.42 | 67.89 | 67.27 | 67.27 | -0.292% | 6,339 | +66.559% |
| 2025-08-22 | 66.82 | 67.86 | 66.82 | 67.46 | +2.613% | 11,607 | +66.073% |
| 2025-08-21 | 65.70 | 65.97 | 65.34 | 65.75 | -0.562% | 6,023 | +70.413% |
| 2025-08-20 | 65.60 | 66.12 | 64.29 | 66.12 | +0.044% | 9,645 | +69.455% |
| 2025-08-19 | 68.20 | 68.20 | 66.02 | 66.09 | -3.160% | 23,131 | +69.529% |
| 2025-08-18 | 67.81 | 68.25 | 67.76 | 68.25 | +0.293% | 19,381 | +64.171% |
| 2025-08-15 | 68.19 | 68.19 | 67.42 | 68.05 | -0.879% | 18,484 | +64.652% |
| 2025-08-14 | 68.68 | 69.09 | 68.05 | 68.65 | -1.254% | 23,227 | +63.204% |
| 2025-08-13 | 69.54 | 69.55 | 68.64 | 69.52 | +0.596% | 27,623 | +61.158% |
| 2025-08-12 | 68.11 | 69.11 | 68.11 | 69.11 | +2.676% | 14,286 | +62.118% |
| 2025-08-11 | 67.62 | 68.51 | 67.22 | 67.31 | -0.092% | 16,897 | +66.457% |
| 2025-08-08 | 68.29 | 68.53 | 67.23 | 67.37 | -0.256% | 18,028 | +66.304% |
| 2025-08-07 | 69.61 | 69.61 | 66.82 | 67.54 | -2.155% | 171,269 | +65.878% |
| 2025-08-06 | 68.57 | 69.03 | 68.12 | 69.03 | -0.478% | 28,636 | +62.303% |
| 2025-08-05 | 69.96 | 70.56 | 69.08 | 69.36 | -1.284% | 77,991 | +61.527% |
| 2025-08-04 | 69.21 | 70.27 | 69.06 | 70.27 | +2.954% | 21,546 | +59.453% |
| 2025-08-01 | 68.44 | 68.64 | 67.07 | 68.25 | -2.805% | 9,132 | +64.163% |
| 2025-07-31 | 71.65 | 71.65 | 69.75 | 70.22 | +0.019% | 8,888 | +59.558% |
| 2025-07-30 | 69.63 | 70.72 | 69.51 | 70.21 | +0.734% | 36,495 | +59.589% |
| 2025-07-29 | 70.84 | 71.57 | 69.50 | 69.69 | -0.650% | 15,396 | +60.760% |
| 2025-07-28 | 70.24 | 70.24 | 69.72 | 70.15 | +0.739% | 10,883 | +59.715% |
| 2025-07-25 | 69.84 | 69.91 | 69.55 | 69.64 | -0.168% | 23,863 | +60.895% |
| 2025-07-24 | 69.61 | 70.00 | 69.21 | 69.75 | +0.295% | 8,174 | +60.624% |
| 2025-07-23 | 69.00 | 69.55 | 68.59 | 69.55 | +1.225% | 26,317 | +61.099% |
| 2025-07-22 | 69.90 | 69.90 | 68.00 | 68.71 | -1.876% | 21,857 | +63.073% |
| 2025-07-21 | 70.81 | 71.58 | 69.99 | 70.02 | -0.166% | 9,532 | +60.014% |
| 2025-07-18 | 69.85 | 70.20 | 69.37 | 70.14 | +0.884% | 8,291 | +59.748% |
| 2025-07-17 | 68.50 | 69.59 | 68.50 | 69.52 | +2.018% | 33,639 | +61.161% |
| 2025-07-16 | 67.74 | 68.15 | 67.23 | 68.15 | +0.708% | 27,552 | +64.412% |
| 2025-07-15 | 67.33 | 67.94 | 67.20 | 67.67 | +1.055% | 21,054 | +65.577% |
| 2025-07-14 | 65.72 | 66.97 | 65.50 | 66.96 | +1.933% | 18,872 | +67.324% |
| 2025-07-11 | 66.80 | 66.85 | 65.54 | 65.69 | -1.904% | 20,946 | +70.559% |
| 2025-07-10 | 68.27 | 68.27 | 66.50 | 66.97 | -1.825% | 18,054 | +67.311% |
| 2025-07-09 | 68.32 | 68.47 | 67.53 | 68.21 | +0.545% | 26,826 | +64.257% |
| 2025-07-08 | 68.58 | 68.65 | 67.35 | 67.84 | -0.279% | 14,922 | +65.153% |
| 2025-07-07 | 67.77 | 68.22 | 67.73 | 68.03 | -0.366% | 22,858 | +64.692% |
| 2025-07-03 | 67.03 | 68.59 | 67.03 | 68.28 | +1.910% | 36,250 | +64.089% |
| 2025-07-02 | 66.02 | 67.00 | 65.59 | 67.00 | +1.316% | 43,488 | +67.224% |
| 2025-07-01 | 68.07 | 68.07 | 65.24 | 66.13 | -3.163% | 32,507 | +69.424% |
| 2025-06-30 | 68.26 | 68.32 | 67.97 | 68.29 | +0.812% | 25,864 | +64.065% |
| 2025-06-27 | 67.88 | 68.00 | 67.22 | 67.74 | -0.088% | 9,426 | +65.397% |
| 2025-06-26 | 67.23 | 67.86 | 67.00 | 67.80 | +1.194% | 20,351 | +65.251% |
| 2025-06-25 | 67.55 | 67.68 | 66.90 | 67.00 | -0.223% | 19,460 | +67.224% |
| 2025-06-24 | 66.52 | 67.21 | 66.39 | 67.15 | +1.604% | 19,404 | +66.850% |
| 2025-06-23 | 65.22 | 66.09 | 64.73 | 66.09 | +1.490% | 63,195 | +69.526% |
| 2025-06-20 | 65.96 | 65.96 | 64.98 | 65.12 | -0.777% | 14,594 | +72.052% |
| 2025-06-18 | 65.89 | 66.08 | 65.57 | 65.63 | -0.061% | 8,563 | +70.715% |
| 2025-06-17 | 65.45 | 66.19 | 65.45 | 65.67 | -0.831% | 16,399 | +70.611% |
| 2025-06-16 | 65.62 | 66.44 | 65.62 | 66.22 | +1.814% | 11,882 | +69.194% |
| 2025-06-13 | 65.62 | 65.94 | 64.95 | 65.04 | -1.767% | 20,809 | +72.263% |
| 2025-06-12 | 66.12 | 66.51 | 66.02 | 66.21 | -0.196% | 92,661 | +69.219% |
| 2025-06-11 | 66.74 | 67.06 | 66.28 | 66.34 | -0.196% | 10,142 | +68.888% |
| 2025-06-10 | 66.72 | 66.82 | 66.20 | 66.47 | -0.509% | 143,567 | +68.557% |
| 2025-06-09 | 66.96 | 67.05 | 66.72 | 66.81 | 0.000% | 28,782 | +67.699% |
| 2025-06-06 | 66.52 | 66.84 | 66.40 | 66.81 | +1.689% | 17,092 | +67.699% |
| 2025-06-05 | 65.38 | 66.35 | 65.33 | 65.70 | +0.413% | 27,777 | +70.533% |
| 2025-06-04 | 65.65 | 65.75 | 65.37 | 65.43 | +0.708% | 19,820 | +71.236% |
| 2025-06-03 | 64.61 | 65.24 | 64.42 | 64.97 | +0.433% | 17,685 | +72.449% |
| 2025-06-02 | 63.56 | 64.69 | 63.41 | 64.69 | +1.173% | 15,431 | +73.195% |
| 2025-05-30 | 63.66 | 64.07 | 63.00 | 63.94 | +0.804% | 49,687 | +75.227% |
| 2025-05-29 | 64.48 | 64.48 | 63.12 | 63.43 | -0.642% | 25,539 | +76.636% |
| 2025-05-28 | 64.14 | 64.18 | 63.66 | 63.84 | -0.530% | 24,840 | +75.501% |
| 2025-05-27 | 64.11 | 64.33 | 63.61 | 64.18 | +1.599% | 83,729 | +74.572% |
| 2025-05-23 | 62.14 | 63.32 | 62.14 | 63.17 | -0.378% | 12,306 | +77.363% |
| 2025-05-22 | 63.23 | 63.85 | 63.23 | 63.41 | +0.237% | 17,020 | +76.691% |
| 2025-05-21 | 63.84 | 64.39 | 63.06 | 63.26 | -2.135% | 29,368 | +77.110% |
| 2025-05-20 | 64.74 | 64.84 | 64.21 | 64.64 | -0.385% | 24,802 | +73.329% |
| 2025-05-19 | 64.07 | 64.95 | 64.07 | 64.89 | -0.368% | 248,413 | +72.661% |
| 2025-05-16 | 64.94 | 65.19 | 64.55 | 65.13 | +0.836% | 54,820 | +72.025% |
| 2025-05-15 | 64.46 | 64.83 | 64.25 | 64.59 | -0.339% | 95,863 | +73.463% |
| 2025-05-14 | 64.86 | 64.91 | 64.46 | 64.81 | +0.263% | 17,621 | +72.875% |
| 2025-05-13 | 63.82 | 65.00 | 63.82 | 64.64 | +1.460% | 53,810 | +73.329% |
| 2025-05-12 | 63.45 | 63.77 | 62.92 | 63.71 | +3.358% | 74,706 | +75.859% |
| 2025-05-09 | 62.11 | 62.11 | 61.18 | 61.64 | +0.244% | 31,351 | +81.765% |
| 2025-05-08 | 61.77 | 62.09 | 61.09 | 61.49 | +0.041% | 187,973 | +82.208% |
| 2025-05-07 | 60.66 | 61.56 | 60.66 | 61.47 | +2.459% | 64,451 | +82.283% |
| 2025-05-06 | 59.16 | 60.30 | 59.11 | 59.99 | -0.083% | 155,372 | +86.764% |
| 2025-05-05 | 59.62 | 60.53 | 59.62 | 60.04 | -0.497% | 381,967 | +86.609% |
| 2025-05-02 | 60.01 | 60.49 | 59.52 | 60.34 | +1.582% | 238,005 | +85.681% |
| 2025-05-01 | 59.48 | 60.06 | 59.23 | 59.40 | +0.986% | 23,696 | +88.620% |
| 2025-04-30 | 57.71 | 58.84 | 57.33 | 58.82 | -0.221% | 18,326 | +90.479% |
| 2025-04-29 | 57.94 | 58.96 | 57.94 | 58.95 | +1.393% | 36,166 | +90.059% |
| 2025-04-28 | 58.05 | 58.38 | 57.36 | 58.14 | +0.467% | 35,935 | +92.707% |
| 2025-04-25 | 57.21 | 57.96 | 57.21 | 57.87 | +0.364% | 13,508 | +93.606% |
| 2025-04-24 | 56.05 | 57.72 | 56.05 | 57.66 | +3.259% | 11,840 | +94.311% |
| 2025-04-23 | 56.33 | 57.12 | 55.78 | 55.84 | +3.007% | 34,451 | +100.645% |
| 2025-04-22 | 53.66 | 54.65 | 53.66 | 54.21 | +2.322% | 25,077 | +106.678% |
| 2025-04-21 | 54.14 | 54.14 | 52.36 | 52.98 | -3.603% | 93,935 | +111.476% |
| 2025-04-17 | 55.31 | 55.32 | 54.60 | 54.96 | -0.236% | 15,828 | +103.857% |
| 2025-04-16 | 55.41 | 55.93 | 54.25 | 55.09 | -2.167% | 36,652 | +103.376% |
| 2025-04-15 | 55.84 | 56.60 | 55.84 | 56.31 | 0.000% | 22,586 | +98.970% |